安集 (6477)-玉山券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	0	0.00	1	31.35	31.60	-1	328	-0.30%
2024/12/02	1	31.15	0	0.00	31.30	1	327	0.31%
2024/11/28	0.3	30.15	2	30.10	30.05	-1.7	320	-0.53%
2024/11/25	3	30.43	3	30.70	30.80	0	344	0.00%
2024/11/22	0	0.00	2	29.65	29.65	-2	361	-0.55%
2024/11/20	0	0.00	8	29.29	29.25	-8	370	-2.16%
2024/11/19	2	29.73	0	0.00	29.80	2	376	0.53%
2024/11/12	2.1	29.99	0	0.00	29.60	2.1	386	0.54%
2024/11/11	0	0.00	1	30.60	31.00	-1	381	-0.26%
2024/11/08	5.5	33.46	0.6	31.90	31.05	4.9	382	1.29%
2024/11/07	0	0.00	0.2	34.40	34.40	-0.2	359	-0.04%
2024/10/29	0.1	33.10	0	0.00	33.20	0.1	440	0.02%
2024/10/28	0	0.00	1	33.00	33.15	-1	448	-0.22%
2024/10/25	6	33.47	0	0.00	33.35	6	463	1.29%
2024/10/21	0	33.85	1	33.50	33.70	-1	582	-0.17%
2024/10/18	0.2	33.78	0	0.00	33.40	0.2	669	0.03%
2024/10/15	0.1	34.25	0	0.00	33.90	0.1	726	0.01%
2024/10/09	2.1	34.50	0	0.00	34.35	2.1	977	0.21%
2024/10/08	1	35.20	0	0.00	35.15	1	1,062	0.09%
2024/10/07	0	0.00	1	35.45	36.05	-1	1,134	-0.09%
2024/10/01	0	0.00	2	36.43	36.40	-2	1,341	-0.15%
2024/09/30	1	35.85	0	0.00	35.90	1	1,457	0.07%
2024/09/27	0	0.00	5.5	35.53	35.65	-5.5	1,762	-0.31%
2024/09/25	0	0.00	3	35.28	35.35	-3	2,276	-0.13%
2024/09/19	0	0.00	2	35.20	35.25	-2	2,707	-0.07%
2024/09/18	0	0.00	10	35.10	34.60	-10	2,718	-0.37%
2024/09/16	1	34.65	1	34.80	34.65	0	2,735	0.00%
2024/09/13	0	0.00	3	33.75	34.00	-3	2,739	-0.11%
2024/09/10	6.3	33.24	0	0.00	32.70	6.3	2,741	0.23%
2024/09/09	5.2	33.63	1	33.65	33.85	4.2	2,738	0.15%
2024/09/06	0	0.00	0	34.30	33.80	0	2,740	0.00%
2024/09/05	2.5	34.53	0	0.00	33.55	2.5	2,744	0.09%
2024/09/04	3	33.95	1	33.85	33.75	2	2,743	0.07%
2024/09/03	0	0.00	2	35.55	35.50	-2	2,739	-0.07%
2024/08/30	3	36.75	3	37.00	36.60	0	2,739	0.00%
2024/08/29	4	37.50	5	36.83	36.50	-1	2,739	-0.04%
2024/08/28	2	36.48	0.3	36.90	36.45	1.8	2,733	0.06%
2024/08/27	0	0.00	6	36.00	36.45	-6	2,728	-0.22%
2024/08/26	3	36.03	7	36.54	35.90	-4	2,721	-0.15%
2024/08/23	1	34.65	2	34.43	34.65	-1	2,704	-0.04%
2024/08/22	3	35.03	0	0.00	34.80	3	2,706	0.11%
2024/08/21	5	34.55	5	34.50	34.70	0	2,707	0.00%
2024/08/20	12	34.83	0.3	34.80	34.70	11.7	2,705	0.43%
2024/08/19	5	34.19	0	0.00	34.25	5	2,699	0.19%
2024/08/16	3	34.25	0	0.00	34.10	3	2,703	0.11%
2024/08/14	4	34.10	0	0.00	33.60	4	2,709	0.15%
2024/08/13	0	0.00	5	33.21	33.25	-5	2,769	-0.18%
2024/08/12	5.2	33.60	1	33.50	33.60	4.2	2,782	0.15%
2024/08/09	7	34.14	6	34.15	33.55	1	2,782	0.04%
2024/08/08	1	33.35	0	0.00	33.40	1	2,777	0.04%
2024/08/07	1	34.20	0	0.00	34.10	1	2,771	0.04%
2024/08/06	4	32.11	6.1	32.88	31.80	-2.1	2,778	-0.07%
2024/08/05	18	33.40	13	33.20	33.15	5	2,759	0.18%
2024/08/02	1	36.75	2	37.40	36.80	-1	2,740	-0.04%
2024/07/31	3	37.77	0	0.00	37.70	3	2,724	0.11%
2024/07/29	5	38.36	0.5	38.00	37.80	4.5	2,703	0.17%
2024/07/26	1	39.30	9	39.29	39.20	-8	2,683	-0.30%
2024/07/23	2	40.73	1	40.45	40.45	1	2,673	0.04%
2024/07/22	1	41.80	0	0.00	41.40	1	2,643	0.04%
2024/07/19	9	43.70	11	43.87	43.15	-2	2,593	-0.08%
2024/07/18	4	43.30	0	0.00	42.95	4	2,510	0.16%
2024/07/17	0	0.00	4	44.20	44.00	-4	2,489	-0.16%
2024/07/16	0.1	44.65	1	43.80	43.70	-0.9	2,486	-0.04%
2024/07/15	4.3	45.82	6.1	45.30	44.45	-1.8	2,481	-0.07%
2024/07/12	11.1	46.46	11.2	46.66	45.95	-0.1	2,446	0.00%
2024/07/11	16	45.83	9	46.26	45.45	7	2,319	0.30%
2024/07/10	10.1	45.88	9	46.28	45.45	1.1	2,268	0.05%
2024/07/09	4	43.84	6.2	43.50	46.65	-2.2	2,188	-0.10%
2024/07/08	3.1	46.28	12	44.81	44.60	-8.9	2,125	-0.42%
2024/07/05	3	46.80	14	47.84	46.45	-11	2,074	-0.53%
2024/07/04	8.2	46.34	9	46.59	45.80	-0.8	1,954	-0.04%
2024/07/03	37	46.31	20.9	46.29	46.15	16.1	1,844	0.87%
2024/07/02	36.2	45.67	60.7	46.44	47.00	-24.5	1,548	-1.58%
2024/07/01	15.1	43.44	3.3	43.96	42.75	11.8	1,097	1.07%
2024/06/28	51	44.26	50.2	44.36	43.60	0.8	1,043	0.07%
2024/06/27	2	39.35	113	42.17	42.35	-111	743	-14.94%	大賣/鉅額交易
2024/06/26	1	38.60	5	38.56	39.30	-4	670	-0.60%
2024/06/25	2	38.40	4	38.35	38.15	-2	658	-0.30%
2024/06/24	1	38.00	1	38.30	38.00	0	662	0.00%
2024/06/21	1	37.80	0	0.00	38.25	1	678	0.15%
2024/06/20	0	0.00	5	37.05	37.30	-5	673	-0.74%
2024/06/19	1	37.10	0	0.00	37.00	1	736	0.14%
2024/06/14	5	36.70	0	0.00	36.90	5	852	0.59%
2024/06/13	3	36.42	0	0.00	36.40	3	859	0.35%
2024/06/11	2	36.90	0	0.00	36.85	2	868	0.23%
2024/06/06	3	37.28	0	0.00	37.30	3	891	0.34%
2024/06/05	0	0.00	0.1	37.50	37.75	-0.1	929	-0.01%
2024/06/04	4	37.38	3	37.40	37.40	1	941	0.11%
2024/06/03	2	37.55	0.3	38.00	37.95	1.7	948	0.18%
2024/05/28	1	37.35	0	0.00	37.75	1	1,010	0.10%
2024/05/24	14	37.35	0	0.00	37.35	14	1,035	1.35%
2024/05/21	2	38.55	0	0.00	38.20	2	1,039	0.19%
2024/05/20	3.2	38.85	11	38.69	38.45	-7.8	1,047	-0.75%
2024/05/17	11	38.82	24	39.50	38.65	-13	1,041	-1.25%
2024/05/16	4	37.95	34	38.04	38.00	-30	979	-3.06%
2024/05/15	0	0.00	5	37.40	37.10	-5	963	-0.52%
2024/05/14	11	36.77	0	0.00	36.70	11	961	1.14%
2024/05/13	2	36.88	0	0.00	36.80	2	962	0.21%
2024/05/10	2	36.90	0	0.00	36.85	2	962	0.21%
2024/05/09	20	37.65	0	0.00	36.55	20	940	2.13%
2024/05/07	2	36.75	1.5	36.37	36.40	0.5	936	0.05%
2024/05/06	4	36.80	0	0.00	36.80	4	930	0.43%
2024/05/03	2	37.10	0	0.00	37.05	2	927	0.22%
2024/05/02	6	37.26	0	0.00	37.10	6	928	0.65%
2024/04/30	1	37.35	0	0.00	37.55	1	932	0.11%
2024/04/29	15	37.55	0	0.00	37.65	15	935	1.60%
2024/04/26	10.2	37.55	0.1	37.75	37.55	10	931	1.08%
2024/04/22	0	0.00	8	38.66	37.70	-8	930	-0.86%
2024/04/19	2	37.65	0	0.00	37.60	2	944	0.21%
2024/04/18	1	38.10	1	38.45	38.20	0	929	0.00%
2024/04/17	1	37.60	0	0.00	37.70	1	921	0.11%
2024/04/16	9	37.17	0	0.00	37.20	9	918	0.98%
2024/04/15	10	39.23	0	0.00	38.85	10	901	1.11%
2024/04/12	1	39.25	0	0.00	39.25	1	894	0.11%
2024/04/11	5	39.76	4	40.03	39.70	1	884	0.11%
2024/04/10	1	39.85	0	0.00	39.60	1	871	0.11%
2024/04/09	0	39.35	1	38.80	38.95	-1	849	-0.12%
2024/04/08	1	39.50	0	0.00	39.70	1	843	0.12%
2024/04/03	6	39.06	0	0.00	39.05	6	831	0.72%
2024/04/02	1	40.10	0	0.00	39.90	1	822	0.12%
2024/04/01	0.5	40.50	0.1	40.55	40.40	0.4	813	0.05%
2024/03/29	4.1	40.87	3	40.90	40.60	1.1	809	0.13%
2024/03/28	2	41.38	5.1	40.88	40.80	-3.1	799	-0.39%
2024/03/27	1	40.80	0	40.95	40.45	1	789	0.12%
2024/03/26	2	41.43	1	42.00	41.35	1	781	0.13%
2024/03/25	3	41.02	1	41.25	40.85	2	798	0.25%
2024/03/22	8	41.56	2	41.55	40.85	6	790	0.76%
2024/03/21	7	41.88	7.1	42.07	42.35	-0.1	732	-0.02%
2024/03/20	0.1	38.80	0	0.00	38.55	0.1	644	0.02%
2024/03/18	1	39.60	1	39.80	39.55	0	648	0.00%
2024/03/15	1	39.10	8	38.61	38.75	-7	641	-1.09%
2024/03/14	1	38.80	0	0.00	39.10	1	637	0.16%
2024/03/13	1.1	39.11	0	0.00	38.85	1.1	633	0.17%
2024/03/12	1	39.95	0	40.10	39.90	1	625	0.15%
2024/03/11	3.1	39.77	1	40.75	40.15	2.1	614	0.34%
2024/03/08	1	37.80	3	38.18	38.00	-2	577	-0.35%
2024/03/07	0.1	39.00	0.1	39.40	38.95	0	571	0.00%
2024/03/04	0	39.40	3	39.42	39.15	-3	557	-0.54%
2024/03/01	10	39.57	1	39.85	39.75	9	547	1.64%
2024/02/29	17	39.30	17.2	39.20	39.45	-0.2	521	-0.03%
2024/02/26	1	38.30	5	38.50	38.55	-4	497	-0.80%
2024/02/23	1	37.60	0	0.00	37.60	1	489	0.20%
2024/02/22	0	0.00	1	38.35	37.65	-1	489	-0.20%
2024/02/21	5	38.62	6	38.55	38.65	-1	490	-0.20%
2024/02/20	2	38.45	2	37.85	37.80	0	480	0.00%
2024/02/19	0	37.90	0	0.00	37.65	0	475	0.00%
2024/02/16	0	37.30	0	0.00	37.20	0	477	0.00%
2024/02/05	6	36.22	0	0.00	35.90	6	474	1.26%
2024/02/02	0	0.00	3	36.55	36.50	-3	473	-0.63%
2024/01/31	5	37.10	0	0.00	36.90	5	477	1.05%
2024/01/30	2	37.15	0	0.00	37.10	2	473	0.42%
2024/01/29	0	0.00	0.1	37.65	37.50	-0.1	479	-0.03%
2024/01/26	5	37.65	0	0.00	37.65	5	483	1.03%
2024/01/23	0	0.00	2	38.20	38.55	-2	501	-0.40%
2024/01/19	1	37.40	0	0.00	37.30	1	537	0.19%
2024/01/18	5	37.30	0	0.00	37.15	5	539	0.93%
2024/01/17	1	38.30	0	0.00	37.65	1	541	0.18%
2024/01/15	2	38.75	1	38.70	38.65	1	543	0.18%
2024/01/12	2	37.60	0	0.00	37.60	2	530	0.38%
2024/01/09	1	37.50	0	0.00	37.35	1	543	0.18%
2024/01/02	0	0.00	1	38.55	38.60	-1	579	-0.18%
2023/12/29	0	38.35	1	38.15	38.20	-1	582	-0.17%
2023/12/26	0	0.00	1	38.15	38.15	-1	590	-0.17%
2023/12/25	0.1	38.30	0	0.00	38.00	0.1	590	0.02%
2023/12/20	2	40.00	1	39.90	39.20	1	574	0.17%
2023/12/19	0.2	38.15	1	37.95	37.90	-0.8	529	-0.15%
2023/12/18	0	0.00	3	38.70	38.70	-3	528	-0.57%
2023/12/15	6	38.94	0.1	39.10	38.95	5.9	524	1.13%
2023/12/14	0	0.00	1.1	38.12	37.50	-1.1	507	-0.22%
2023/12/12	0	0.00	2	37.40	37.25	-2	509	-0.39%
2023/12/11	1	37.50	0	0.00	37.40	1	512	0.20%
2023/12/08	2	38.05	0	0.00	37.95	2	511	0.39%
2023/12/07	0.9	38.35	0	0.00	38.00	0.9	511	0.18%
2023/12/06	3	38.47	0	0.00	38.30	3	520	0.58%
2023/12/05	0	0.00	2	38.40	38.50	-2	519	-0.38%
2023/12/04	3	38.40	2.2	38.33	38.20	0.8	520	0.16%
2023/12/01	2	38.93	1	38.80	38.65	1	514	0.19%
2023/11/23	1	38.10	3	38.07	38.05	-2	502	-0.40%
2023/11/22	0.1	37.85	1	37.75	37.75	-0.9	505	-0.18%
2023/11/21	0.1	37.70	0	0.00	37.60	0.1	504	0.02%
2023/11/15	2	36.50	0.1	36.90	37.05	1.9	500	0.38%
2023/11/13	0	0.00	2	36.10	36.05	-2	503	-0.40%
2023/11/09	0.4	37.13	0	0.00	36.70	0.4	507	0.08%
2023/11/08	1	37.25	0	0.00	37.60	1	511	0.20%
2023/11/07	1	37.35	0	0.00	37.50	1	511	0.20%
2023/11/06	2	37.75	2	37.85	37.50	0	519	0.00%
2023/11/03	3	36.75	1	36.70	36.70	2	514	0.39%
2023/11/01	1.1	36.15	0	0.00	36.15	1.1	548	0.20%
2023/10/31	2.2	36.91	0	0.00	36.85	2.2	546	0.40%
2023/10/30	5	37.92	5	38.03	38.05	0	539	0.00%
2023/10/26	1.1	35.66	0	0.00	35.60	1.1	505	0.22%
2023/10/25	0	0.00	1	36.65	36.60	-1	510	-0.20%
2023/10/24	1	36.45	0	0.00	36.45	1	515	0.19%
2023/10/23	0	0.00	1	36.15	36.25	-1	516	-0.19%
2023/10/20	5	34.80	0	0.00	35.15	5	514	0.97%
2023/10/18	0.1	35.86	1	35.70	35.55	-0.9	524	-0.17%
2023/10/17	0.2	36.85	0	0.00	36.45	0.2	537	0.04%
2023/10/16	4	37.63	4	37.21	37.10	0	551	0.00%
2023/10/13	0	0.00	0.1	37.50	37.15	-0.1	570	-0.02%
2023/10/11	5.1	37.45	0	0.00	36.80	5.1	581	0.88%
2023/10/06	0.1	38.95	1	38.85	38.80	-0.9	583	-0.15%
2023/10/05	0	0.00	5	39.45	39.65	-5	593	-0.84%
2023/10/03	1	40.05	0	0.00	40.05	1	603	0.17%
2023/09/27	2.2	39.94	0	0.00	39.95	2.2	644	0.35%
2023/09/26	0.1	40.26	0	0.00	40.25	0.1	654	0.01%
2023/09/25	0	0.00	2	40.45	40.30	-2	662	-0.31%
2023/09/22	0	0.00	0	40.65	40.30	0	670	0.00%
2023/09/20	0	0.00	0	40.95	40.20	0	684	0.00%
2023/09/19	0	40.60	1	41.25	40.30	-1	692	-0.14%
2023/09/18	1	42.15	8	41.63	41.65	-7	692	-1.01%
2023/09/15	3	42.15	0	0.00	42.00	3	704	0.43%
2023/09/14	2	40.90	0	0.00	41.15	2	751	0.27%
2023/09/11	0.1	40.35	1	40.80	40.15	-0.9	791	-0.11%
2023/09/08	1	41.90	0	0.00	41.60	1	788	0.13%
2023/09/07	0.1	42.31	0	0.00	42.05	0.1	802	0.01%
2023/09/06	0	0.00	0	43.20	42.80	0	829	0.00%
2023/09/04	1	42.80	0	0.00	42.60	1	887	0.12%
2023/09/01	2	43.33	3	43.52	43.25	-1	900	-0.11%
2023/08/31	0	0.00	1.1	42.86	43.00	-1.1	908	-0.12%
2023/08/30	1	42.65	1.1	42.75	42.75	-0.1	932	-0.01%
2023/08/29	2	42.93	1	42.95	42.95	1	954	0.10%
2023/08/28	1	42.21	1	42.54	42.40	0	953	0.00%
2023/08/25	0	0.00	1	41.95	41.85	-1	960	-0.10%
2023/08/24	0	0.00	2	41.68	41.60	-2	979	-0.20%
2023/08/22	3	41.53	0	0.00	41.50	3	1,023	0.29%
2023/08/21	2	42.13	3	42.58	42.10	-1	1,032	-0.10%
2023/08/18	2	42.50	3	41.85	41.70	-1	1,040	-0.10%
2023/08/17	4	41.80	0	0.00	41.95	4	1,044	0.38%
2023/08/16	1	41.20	0	0.00	40.85	1	1,056	0.09%
2023/08/15	0	0.00	2	41.50	41.40	-2	1,074	-0.19%
2023/08/14	1	40.90	5	41.05	40.65	-4	1,099	-0.36%
2023/08/11	5	41.90	0	0.00	41.75	5	1,113	0.45%
2023/08/08	2.2	42.93	0	0.00	42.45	2.2	1,197	0.18%
2023/08/07	8	42.15	4	43.60	43.05	4	1,263	0.32%
2023/08/04	0.1	44.45	0	44.50	44.15	0.1	1,264	0.00%
2023/08/02	2.2	44.81	0	0.00	44.60	2.2	1,368	0.16%
2023/08/01	4	45.39	0	0.00	45.30	4	1,384	0.29%
2023/07/31	0	45.80	7	45.65	45.60	-7	1,459	-0.48%
2023/07/28	0.2	45.94	3	46.45	46.00	-2.8	1,554	-0.18%
2023/07/27	0	0.00	3	45.83	46.10	-3	1,616	-0.19%
2023/07/26	4	44.90	3	44.90	44.90	1	1,749	0.06%
2023/07/25	1	45.45	0	0.00	45.35	1	1,772	0.06%
2023/07/24	1	44.75	2	44.90	44.75	-1	1,823	-0.05%
2023/07/21	3	45.62	0	0.00	45.60	3	1,916	0.16%
2023/07/20	1.1	47.27	0	0.00	47.75	1.1	1,977	0.06%
2023/07/19	6.2	48.14	0	0.00	47.50	6.2	2,005	0.31%
2023/07/18	5.1	48.67	1	48.70	48.40	4.1	2,106	0.19%
2023/07/17	1	49.60	5	49.21	49.65	-4	2,266	-0.18%
2023/07/14	3	48.80	1	49.00	48.60	2	2,781	0.07%
2023/07/13	6.1	48.72	2	49.15	48.60	4.1	3,028	0.14%
2023/07/12	5.1	49.77	0	0.00	49.35	5.1	3,068	0.17%
2023/07/11	1	50.80	8	50.56	50.40	-7	3,136	-0.22%
2023/07/10	1	49.65	0	0.00	49.85	1	3,302	0.03%
2023/07/07	10.1	49.22	1	49.30	49.35	9.1	3,521	0.26%
2023/07/06	4	50.05	19	50.69	49.90	-15	3,557	-0.42%
2023/07/05	5.1	50.99	0	0.00	50.20	5.1	3,661	0.14%
2023/07/04	8.1	50.38	1	50.50	50.10	7.1	3,911	0.18%
2023/07/03	1	51.10	2	50.65	51.00	-1	3,977	-0.03%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/29	7	50.90	15.3	50.77	51.00	-8.3	4,015	-0.21%
2023/06/28	1.1	50.61	6.3	50.53	50.00	-5.2	4,016	-0.13%
2023/06/27	2	50.40	2	50.00	49.80	0	4,028	0.00%
2023/06/21	1	50.60	1	50.50	50.60	0	4,080	0.00%
2023/06/20	4	49.65	11	50.95	50.80	-7	4,090	-0.17%
2023/06/19	2.1	49.16	7	49.10	49.10	-4.9	4,065	-0.12%
2023/06/16	2	49.80	2	50.13	49.70	0	4,119	0.00%
2023/06/15	1.2	49.07	1	49.20	48.95	0.2	4,244	0.00%
2023/06/14	1	49.20	0	0.00	49.15	1	4,353	0.02%
2023/06/13	12.1	49.15	10	48.72	48.85	2.1	4,403	0.05%
2023/06/12	5.1	49.35	2	49.05	49.05	3.1	4,454	0.07%
2023/06/09	23	50.01	8	50.12	50.20	15	4,477	0.34%
2023/06/08	3	52.07	3	51.77	51.60	0	4,456	0.00%
2023/06/07	6	51.72	9	51.74	51.60	-3	4,466	-0.07%
2023/06/06	7	51.36	5	51.92	51.50	2	4,488	0.04%
2023/06/05	4	52.18	6	52.60	52.20	-2	4,500	-0.04%
2023/06/02	9	51.76	1	52.00	51.60	8	4,496	0.18%
2023/06/01	3	51.20	5	51.54	51.30	-2	4,507	-0.04%
2023/05/31	0	0.00	4	51.53	51.90	-4	4,513	-0.09%
2023/05/30	3	51.00	3	51.70	50.90	0	4,519	0.00%
2023/05/29	1	51.60	3	51.57	51.40	-2	4,508	-0.04%
2023/05/26	1	49.85	0	0.00	49.80	1	4,499	0.02%
2023/05/25	4	50.83	1	50.80	50.70	3	4,511	0.07%
2023/05/24	0.1	51.54	1	51.60	51.50	-0.9	4,524	-0.02%
2023/05/23	1	51.50	0	0.00	51.70	1	4,529	0.02%
2023/05/22	0	0.00	3	51.60	51.40	-3	4,537	-0.07%
2023/05/19	1.6	51.31	0	0.00	50.30	1.6	4,549	0.04%
2023/05/18	3.1	50.92	2.2	50.87	51.30	0.9	4,626	0.02%
2023/05/17	1	51.20	2	51.40	51.40	-1	4,653	-0.02%
2023/05/16	1	50.50	3	50.50	51.20	-2	4,642	-0.04%
2023/05/15	14	49.95	4	50.23	50.10	10	4,632	0.22%
2023/05/12	2.2	49.07	0	0.00	49.50	2.2	4,619	0.05%
2023/05/11	8.1	49.58	35	50.33	48.70	-26.9	4,590	-0.59%
2023/05/10	2	51.15	0	0.00	51.40	2	4,522	0.04%
2023/05/09	16.3	52.17	10.6	52.08	51.40	5.7	4,495	0.13%
2023/05/08	29	55.28	2.1	55.40	55.30	26.9	4,395	0.61%
2023/05/05	16.1	56.23	5.1	55.89	55.20	11	4,376	0.25%
2023/05/04	18	57.23	16	57.41	57.20	2	4,337	0.05%
2023/05/03	3	55.97	10	55.99	56.70	-7	4,267	-0.16%
2023/05/02	7.1	56.30	17	56.06	56.70	-9.9	4,232	-0.23%
2023/04/28	1.2	53.85	9	53.72	54.30	-7.8	4,102	-0.19%
2023/04/27	13.1	53.78	5	53.42	53.40	8.1	4,082	0.20%
2023/04/26	30.1	54.13	23.1	54.38	54.90	7	4,034	0.17%
2023/04/25	25	53.58	23	53.55	53.80	2	3,945	0.05%
2023/04/24	7	53.39	2	53.30	53.50	5	3,891	0.13%
2023/04/21	16	54.36	15.1	53.98	52.40	0.9	3,905	0.02%
2023/04/20	22	56.03	31.2	55.54	54.90	-9.2	3,803	-0.24%
2023/04/19	66.1	57.41	65.1	57.15	57.00	1	3,637	0.03%
2023/04/18	40	56.11	52.7	55.77	54.80	-12.7	3,121	-0.41%
2023/04/17	30	55.03	20	54.65	54.60	10	2,928	0.34%
2023/04/14	24	55.07	11.2	55.24	54.90	12.8	2,932	0.44%
2023/04/13	26.9	54.99	17.6	55.35	55.40	9.3	2,855	0.33%
2023/04/12	238	54.12	21.1	54.38	54.70	216.9	2,680	8.09%	大買/鉅額交易
2023/04/11	1	52.00	1	52.50	52.40	0	2,461	0.00%
2023/04/10	8.1	52.14	5	52.02	51.80	3.1	2,433	0.13%
2023/04/07	29.1	52.44	35	52.91	53.40	-5.9	2,341	-0.25%
2023/04/06	10	49.98	8	50.56	50.80	2	2,132	0.09%
2023/03/31	1.3	48.54	0	0.00	48.80	1.3	2,063	0.06%
2023/03/30	0	0.00	10	48.99	48.95	-10	2,061	-0.49%
2023/03/29	5.1	47.68	0	0.00	47.90	5.1	2,037	0.25%
2023/03/28	5	47.82	0	0.00	47.60	5	2,058	0.24%
2023/03/27	1	48.70	11	49.83	48.55	-10	2,054	-0.49%
2023/03/24	4	48.58	2	49.10	48.75	2	2,021	0.10%
2023/03/23	3.1	49.33	1	48.90	48.70	2.1	2,034	0.10%
2023/03/22	2	48.88	3	48.92	48.85	-1	2,042	-0.05%
2023/03/21	7	50.11	9	49.50	49.35	-2	2,072	-0.10%
2023/03/20	9.2	49.46	16	50.08	50.10	-6.8	2,157	-0.31%
2023/03/17	4	48.38	18	48.90	49.00	-14	2,376	-0.59%
2023/03/16	33	48.38	33	47.39	46.95	0	2,416	0.00%
2023/03/15	3	48.28	10	48.55	48.15	-7	2,400	-0.29%
2023/03/14	12	47.03	18	47.48	47.45	-6	2,369	-0.25%
2023/03/13	2	45.33	0	0.00	45.80	2	2,359	0.09%
2023/03/10	9	46.42	0	0.00	46.30	9	2,495	0.36%
2023/03/09	4	47.56	2	47.65	47.50	2	2,496	0.08%
2023/03/08	1	48.55	2	48.55	48.70	-1	2,497	-0.04%
2023/03/07	2	48.43	7	48.15	48.50	-5	2,485	-0.20%
2023/03/06	10	48.46	10	48.31	48.40	0	2,475	0.00%
2023/03/03	2	46.85	2	47.00	47.00	0	2,466	0.00%
2023/03/02	6	46.77	1	47.40	46.70	5	2,479	0.20%
2023/03/01	4	47.16	1	47.60	47.15	3	2,478	0.12%
2023/02/24	4	47.79	2	47.85	47.50	2	2,494	0.08%
2023/02/23	1	47.90	2	48.60	48.50	-1	2,504	-0.04%
2023/02/22	5	47.86	2	47.45	47.45	3	2,554	0.12%
2023/02/21	5	48.06	9	48.16	48.00	-4	2,575	-0.16%
2023/02/20	3	47.78	0	0.00	48.40	3	2,713	0.11%
2023/02/17	4	48.31	5	48.35	48.20	-1	2,936	-0.03%
2023/02/16	11.1	48.62	9	48.40	48.05	2.1	2,955	0.07%
2023/02/15	7	47.61	16	46.98	48.05	-9	2,918	-0.31%
2023/02/14	1	45.95	5	46.21	45.85	-4	2,899	-0.14%
2023/02/13	2	45.55	0	0.00	45.60	2	2,932	0.07%
2023/02/10	1	46.50	3	46.57	46.05	-2	2,950	-0.07%
2023/02/09	1	46.40	2	46.55	46.15	-1	2,949	-0.03%
2023/02/08	1	47.10	0	0.00	47.15	1	2,978	0.03%
2023/02/07	3	47.20	1	47.20	47.20	2	2,985	0.07%
2023/02/06	2	47.08	0	0.00	47.10	2	2,999	0.07%
2023/02/03	2	47.28	1	47.15	47.05	1	3,009	0.03%
2023/02/02	0	48.05	4	47.38	47.35	-4	3,022	-0.13%
2023/01/31	7	47.08	10	46.99	46.85	-3	3,024	-0.10%
2023/01/30	0	0.00	5	45.75	45.80	-5	3,020	-0.17%
2023/01/17	2	44.78	1	44.55	44.75	1	3,034	0.03%
2023/01/16	4	44.36	1	44.55	44.20	3	3,039	0.10%
2023/01/13	1	45.05	0	0.00	44.70	1	3,045	0.03%
2023/01/12	4	45.66	0	0.00	45.20	4	3,078	0.13%
2023/01/11	3	45.87	8	46.29	46.30	-5	3,100	-0.16%
2023/01/10	1	47.25	1	47.65	47.10	0	3,063	0.00%
2023/01/09	3	48.10	5	47.59	47.85	-2	3,090	-0.06%
2023/01/06	2	47.43	1.2	47.77	47.70	0.8	3,093	0.03%
2023/01/05	5	48.48	18	48.59	47.65	-13	3,123	-0.42%
2023/01/04	6.1	48.01	10.1	47.82	48.10	-4	3,098	-0.13%
2023/01/03	2	46.08	1	46.05	46.20	1	3,066	0.03%
2022/12/30	1	45.30	1	45.80	45.40	0	3,074	0.00%
2022/12/29	5.1	45.35	0	0.00	45.35	5.1	3,110	0.16%
2022/12/27	3.3	46.71	1	46.25	46.85	2.3	3,176	0.07%
2022/12/26	3.2	47.42	6	46.87	46.85	-2.8	3,175	-0.09%
2022/12/23	0	0.00	1	44.45	45.15	-1	3,146	-0.03%
2022/12/22	4.1	45.00	0	0.00	45.05	4.1	3,189	0.13%
2022/12/21	0	0.00	10	44.28	44.30	-10	3,228	-0.31%
2022/12/20	1	44.55	22	45.06	44.50	-21	3,250	-0.65%
2022/12/19	0.3	47.05	2.1	46.63	46.20	-1.8	3,286	-0.05%
2022/12/16	1.1	48.11	3	48.03	47.70	-1.9	3,309	-0.06%
2022/12/15	3	48.73	4	48.64	48.80	-1	3,304	-0.03%
2022/12/14	4	48.28	6	48.03	48.70	-2	3,301	-0.06%
2022/12/13	7.1	48.32	3	47.90	47.80	4.1	3,281	0.12%
2022/12/12	20	50.51	67.1	50.25	49.15	-47.1	3,254	-1.45%
2022/12/09	83.2	50.80	47.1	50.68	49.70	36.1	3,136	1.15%
2022/12/08	41.1	49.21	31	48.72	48.20	10.1	2,828	0.36%
2022/12/07	43	47.94	53	48.09	47.45	-10	2,731	-0.37%
2022/12/06	2	47.48	3	48.13	47.30	-1	2,718	-0.04%
2022/12/05	3	48.32	2.1	48.32	48.25	0.9	2,758	0.03%
2022/12/02	87.1	48.03	81	48.34	48.55	6.1	2,755	0.22%
2022/12/01	4	46.88	5.1	46.58	46.50	-1.1	2,629	-0.04%
2022/11/30	0	0.00	13	46.80	46.65	-13	2,665	-0.49%
2022/11/28	0	0.00	3	45.80	45.45	-3	2,770	-0.11%
2022/11/25	1.1	46.36	6	45.93	45.60	-5	2,853	-0.17%
2022/11/24	3	46.15	2	46.38	46.40	1	2,899	0.04%
2022/11/23	0.3	45.21	2	45.58	45.25	-1.7	3,180	-0.05%
2022/11/22	12	45.75	0	0.00	45.20	12	3,321	0.36%
2022/11/21	42	45.72	3	45.72	45.95	39	3,409	1.14%
2022/11/18	64	47.32	53	46.23	45.95	11	3,457	0.32%
2022/11/17	7	46.81	4	46.91	47.10	3	3,427	0.09%
2022/11/16	6	47.38	3	46.88	47.20	3	3,435	0.09%
2022/11/15	65	46.42	62	45.54	47.95	3	3,462	0.09%
2022/11/14	2	42.45	5	43.11	43.70	-3	3,487	-0.09%
2022/11/11	6	42.49	7	43.26	42.45	-1	3,660	-0.03%
2022/11/10	4	42.63	5	42.11	42.65	-1	3,812	-0.03%
2022/11/09	4	43.73	420	43.23	43.25	-416	3,903	-10.66%	大賣/鉅額交易
2022/11/08	4	44.41	0	0.00	43.75	4	3,919	0.10%
2022/11/07	0.2	44.50	3	44.82	44.35	-2.8	3,933	-0.07%
2022/11/04	2	44.65	5	44.18	44.65	-3	4,022	-0.07%
2022/11/02	0	0.00	0	42.95	43.05	0	4,303	0.00%
2022/11/01	0.3	42.90	2	42.40	42.80	-1.7	4,405	-0.04%
2022/10/31	3	42.28	0	0.00	41.95	3	4,427	0.07%
2022/10/27	0	0.00	1	41.85	42.25	-1	4,502	-0.02%
2022/10/26	2	40.55	1	40.60	40.55	1	4,549	0.02%
2022/10/25	1	40.95	0	0.00	40.95	1	4,623	0.02%
2022/10/24	1	43.30	1	42.40	42.10	0	4,802	0.00%
2022/10/20	15	43.45	0	0.00	43.25	15	4,944	0.30%
2022/10/19	1	44.40	0	0.00	43.80	1	4,975	0.02%
2022/10/13	1	43.20	2	41.80	41.90	-1	5,270	-0.02%
2022/10/12	1	44.60	1	44.40	44.60	0	5,333	0.00%
2022/10/11	1	43.95	1.3	43.57	43.40	-0.3	5,346	-0.01%
2022/10/07	4	45.46	5	45.48	45.55	-1	5,376	-0.02%
2022/10/06	2	46.03	0	0.00	45.70	2	5,453	0.04%
2022/10/05	6	46.05	2	46.10	45.95	4	5,471	0.07%
2022/10/04	1	45.35	0.1	44.80	45.40	0.9	5,536	0.02%
2022/10/03	1	43.60	8	43.31	43.20	-7	5,586	-0.13%
2022/09/30	6	44.13	5	42.95	44.00	1	5,654	0.02%
2022/09/29	8	44.26	2	44.20	43.70	6	5,784	0.10%
2022/09/28	2	45.15	3	45.68	44.20	-1	5,996	-0.02%
2022/09/27	1.2	47.28	0	0.00	47.30	1.2	6,633	0.02%
2022/09/26	13.1	48.31	11	48.95	47.40	2.1	6,909	0.03%
2022/09/23	8	50.53	5	51.58	50.60	3	7,174	0.04%
2022/09/22	1	52.30	1	53.40	53.10	0	7,381	0.00%
2022/09/21	2	53.55	2	53.30	53.00	0	7,651	0.00%
2022/09/19	4	54.93	3	55.60	54.40	1	8,494	0.01%
2022/09/16	6	54.98	1	55.00	55.60	5	8,558	0.06%
2022/09/15	7	55.37	6	55.30	54.50	1	8,572	0.01%
2022/09/14	7.1	56.12	4	56.45	56.00	3.1	8,637	0.04%
2022/09/13	3	57.30	8	57.45	57.60	-5	8,595	-0.06%
2022/09/12	9	57.06	10.2	56.97	57.50	-1.2	8,605	-0.01%
2022/09/08	2	55.20	1	54.90	55.00	1	8,590	0.01%
2022/09/07	3	53.13	0	0.00	53.60	3	8,579	0.03%
2022/09/06	13.3	54.26	4	54.45	53.20	9.3	8,599	0.11%
2022/09/05	13.2	55.78	2.1	55.89	55.70	11.1	8,573	0.13%
2022/09/02	11	57.86	8.5	57.16	57.10	2.6	8,538	0.03%
2022/09/01	7	58.33	13	57.85	57.50	-6	8,466	-0.07%
2022/08/31	12	57.92	11	57.58	57.90	1	8,385	0.01%
2022/08/30	83.3	59.23	22	58.56	57.80	61.3	8,364	0.73%
2022/08/29	6	57.93	8	57.49	57.30	-2	8,096	-0.02%
2022/08/26	29	57.42	47	57.59	58.30	-18	8,035	-0.22%
2022/08/25	8.3	56.03	17	56.74	57.40	-8.7	7,976	-0.11%
2022/08/24	24	55.73	23	55.34	55.20	1	7,938	0.01%
2022/08/23	11	56.30	10	56.09	56.30	1	7,911	0.01%
2022/08/22	20	57.78	25	57.08	56.10	-5	7,900	-0.06%
2022/08/19	50	57.66	33	57.49	57.60	17	7,749	0.22%
2022/08/18	64.5	57.76	51	57.83	58.90	13.5	7,514	0.18%
2022/08/17	13	56.30	34	56.32	55.80	-21	7,316	-0.29%
2022/08/16	16	55.56	14	55.05	54.80	2	7,145	0.03%
2022/08/15	5	54.34	8	54.74	54.80	-3	7,037	-0.04%
2022/08/12	5	53.96	14	53.94	54.20	-9	7,014	-0.13%
2022/08/11	22	55.26	21	55.12	54.40	1	7,033	0.01%
2022/08/10	13	54.59	13	54.46	54.30	0	6,994	0.00%
2022/08/09	23	54.75	24	54.66	54.40	-1	7,076	-0.01%
2022/08/08	12	52.14	21.5	53.36	54.00	-9.5	6,895	-0.14%
2022/08/05	12	49.86	11	50.85	51.50	1	6,853	0.01%
2022/08/04	31.3	49.77	51	49.94	49.40	-19.7	6,865	-0.29%
2022/08/03	13	52.20	6	51.47	50.90	7	6,874	0.10%
2022/08/02	34	53.69	52	53.93	53.30	-18	6,852	-0.26%
2022/08/01	7	55.67	5	55.60	55.60	2	6,840	0.03%
2022/07/29	27	55.43	24.3	55.40	55.00	2.7	6,769	0.04%
2022/07/28	14	53.99	18	53.96	53.80	-4	6,613	-0.06%
2022/07/27	10	53.59	6	53.50	54.00	4	6,560	0.06%
2022/07/26	27	54.42	25	54.43	53.60	2	6,546	0.03%
2022/07/25	61	55.39	60	55.08	54.10	1	6,606	0.02%
2022/07/22	3	53.07	28	52.96	53.50	-25	6,607	-0.38%
2022/07/21	16	52.13	11	52.25	52.30	5	6,589	0.08%
2022/07/20	19	51.96	3	51.97	52.00	16	6,665	0.24%
2022/07/19	10.1	51.93	9	52.33	51.70	1.1	6,737	0.02%
2022/07/18	15	51.18	6	51.43	51.20	9	6,766	0.13%
2022/07/15	4	49.43	5	50.44	51.00	-1	6,901	-0.01%
2022/07/14	220	49.67	7	49.20	49.95	213	7,064	3.01%	大買/鉅額交易
2022/07/13	10	49.22	18	48.89	48.40	-8	7,220	-0.11%
2022/07/12	21	50.23	37	49.57	48.30	-16	7,380	-0.22%
2022/07/11	32	52.02	8	52.36	53.10	24	7,515	0.32%
2022/07/08	33	52.65	23	52.77	53.30	10	7,695	0.13%
2022/07/07	13	52.44	11	52.39	52.40	2	8,006	0.02%
2022/07/06	90.1	54.77	122.1	54.35	53.00	-32	8,458	-0.38%	大賣/
2022/07/05	141.1	57.78	392.6	58.25	57.00	-251.5	8,739	-2.88%	大買/大賣/鉅額交易
2022/07/04	56	54.18	53.1	54.28	55.30	2.9	8,229	0.04%
2022/07/01	59	53.86	87	54.10	52.90	-28	8,150	-0.34%
2022/06/30	44	54.32	45	54.26	54.20	-1	8,182	-0.01%
2022/06/29	56	54.17	189	53.68	54.00	-133	8,032	-1.66%	大賣/鉅額交易
2022/06/28	109	54.08	94	54.14	55.00	15	7,956	0.19%	大買/
2022/06/27	32.1	51.70	47	52.15	52.80	-14.9	7,575	-0.20%
2022/06/24	1	46.80	10	48.00	48.00	-9	7,364	-0.12%
2022/06/23	4	43.78	10	43.24	43.65	-6	7,410	-0.08%
2022/06/22	60	45.25	16	45.11	44.50	44	7,594	0.58%
2022/06/21	1	43.70	0	0.00	44.05	1	7,840	0.01%
2022/06/20	2.1	44.52	2	43.23	42.95	0.1	7,980	0.00%
2022/06/17	3	44.72	2	45.25	44.90	1	8,193	0.01%
2022/06/16	2	47.30	3	47.40	45.65	-1	8,489	-0.01%
2022/06/15	45.3	47.58	43	48.23	47.05	2.3	8,820	0.03%
2022/06/14	4.3	47.58	0	0.00	48.15	4.3	9,858	0.04%
2022/06/13	2.5	49.54	0	0.00	49.20	2.5	10,434	0.02%
2022/06/10	2	50.80	2.2	51.27	51.30	-0.2	11,246	0.00%
2022/06/09	2.2	51.38	0	0.00	51.60	2.2	11,682	0.02%
2022/06/08	17.5	51.11	6	50.82	51.20	11.5	12,280	0.09%
2022/06/07	4	52.38	7.1	52.36	52.60	-3.1	13,295	-0.02%
2022/06/06	12	54.31	196	54.53	53.40	-184	13,536	-1.36%	大賣/鉅額交易
2022/06/02	46.1	53.99	27	53.69	53.10	19.1	13,631	0.14%
2022/06/01	22	53.40	2	53.10	53.60	20	13,792	0.15%
2022/05/31	19	52.50	24	52.67	52.70	-5	14,139	-0.04%
2022/05/30	2	51.90	3	52.17	52.60	-1	14,536	-0.01%
2022/05/27	1	49.97	3	50.53	50.50	-2	14,718	-0.01%
2022/05/26	6.1	50.33	3	49.43	49.20	3.1	14,744	0.02%
2022/05/25	2	50.55	2	50.55	50.50	0	14,748	0.00%
2022/05/24	8	51.30	10	50.29	50.30	-2	14,858	-0.01%
2022/05/23	6.1	51.60	0	0.00	51.30	6.1	14,837	0.04%
2022/05/20	0	0.00	4	51.48	51.30	-4	14,847	-0.03%
2022/05/19	5	51.26	13	51.38	51.40	-8	14,838	-0.05%
2022/05/18	10	52.74	14	53.33	53.20	-4	14,793	-0.03%
2022/05/17	29.1	54.04	28	53.81	52.90	1.1	14,753	0.01%
2022/05/16	4	53.73	3	53.30	52.50	1	14,596	0.01%
2022/05/13	11	53.06	35	52.25	53.80	-24	14,551	-0.16%
2022/05/12	3.2	54.26	6	53.78	52.00	-2.8	14,510	-0.02%
2022/05/11	17	56.18	8	55.50	54.80	9	14,555	0.06%
2022/05/10	10	55.15	10	54.95	55.00	0	14,508	0.00%
2022/05/09	10	55.87	4.1	56.89	55.60	5.9	14,522	0.04%
2022/05/06	3	59.13	6	59.23	59.60	-3	14,529	-0.02%
2022/05/05	6	60.47	6.3	59.97	59.90	-0.3	14,584	0.00%
2022/05/04	12.9	60.35	9	59.99	59.20	3.9	14,581	0.03%
2022/05/03	26	60.90	26.1	61.11	60.40	-0.1	14,614	0.00%
2022/04/29	43.3	62.19	33	61.66	61.30	10.3	14,653	0.07%
2022/04/28	33	59.74	45	60.53	61.60	-12	14,737	-0.08%
2022/04/27	20	56.92	32	57.60	58.90	-12	14,573	-0.08%
2022/04/26	29	59.55	18	59.48	59.10	11	14,544	0.08%
2022/04/25	14.1	59.03	16	59.63	58.10	-1.9	14,483	-0.01%
2022/04/22	19.1	61.97	25.2	61.94	61.10	-6.1	14,501	-0.04%
2022/04/21	38	64.73	38	63.87	63.40	0	14,805	0.00%
2022/04/20	21.1	65.03	21	64.85	64.50	0.1	14,920	0.00%
2022/04/19	41	64.27	37	64.02	64.60	4	15,211	0.03%
2022/04/18	38	64.37	24.1	64.26	64.10	13.9	15,472	0.09%
2022/04/15	81	64.68	108	64.40	63.00	-27	15,402	-0.18%	大賣/
2022/04/14	38	64.86	34	65.14	63.90	4	15,222	0.03%
2022/04/13	87	65.51	95	65.31	65.90	-8	15,091	-0.05%
2022/04/12	87.2	64.93	74.2	64.97	66.50	13	15,142	0.09%
2022/04/11	68.1	63.00	113.2	63.19	63.20	-45.1	14,737	-0.31%	大賣/
2022/04/08	22	61.45	8	61.56	61.60	14	14,279	0.10%
2022/04/07	30.3	61.63	108.4	62.07	59.40	-78.1	14,143	-0.55%	大賣/
2022/04/06	38.4	63.55	28.4	63.33	63.80	10	13,976	0.07%
2022/04/01	16.3	61.60	14	61.44	61.50	2.3	13,647	0.02%
2022/03/31	116	61.72	27	61.79	61.50	89	13,578	0.66%	大買/
2022/03/30	40.5	61.82	66	62.04	60.50	-25.5	13,426	-0.19%
2022/03/29	39.2	60.18	13	60.05	60.50	26.2	13,402	0.20%
2022/03/28	36	60.55	17	60.24	60.60	19	13,408	0.14%
2022/03/25	43	61.84	31.2	61.30	59.80	11.8	13,358	0.09%
2022/03/24	79	65.06	90	64.70	63.30	-11	13,456	-0.08%
2022/03/23	33	63.37	45	63.85	63.00	-12	13,215	-0.09%
2022/03/22	38	64.31	51	63.81	62.90	-13	13,155	-0.10%
2022/03/21	47.3	64.58	76	64.72	62.30	-28.7	13,130	-0.22%
2022/03/18	86	62.26	64.5	62.37	61.70	21.5	13,246	0.16%
2022/03/17	202	63.68	169	63.03	63.20	33	13,103	0.25%	大買/大賣/
2022/03/16	105	60.07	93.3	60.56	62.50	11.7	12,201	0.10%	大買/
2022/03/15	137	60.11	146.1	59.74	56.90	-9.1	11,699	-0.08%	大買/大賣/
2022/03/14	101.2	58.90	86.9	58.94	58.90	14.4	10,877	0.13%	大買/
2022/03/11	84	58.23	122.2	58.32	59.90	-38.2	10,458	-0.36%	大賣/
2022/03/10	310.7	57.95	187.4	58.01	56.70	123.3	9,968	1.24%	大買/大賣/鉅額交易
2022/03/09	11	55.05	116	56.10	56.80	-105	9,155	-1.15%	大賣/鉅額交易
2022/03/08	40.1	53.10	66	52.28	51.70	-25.9	8,889	-0.29%
2022/03/07	29	53.61	238	52.75	51.80	-209	8,706	-2.40%	大賣/鉅額交易
2022/03/04	104.4	54.47	79	54.29	54.20	25.4	8,506	0.30%	大買/
2022/03/03	114.5	53.50	115	54.01	54.20	-0.5	8,153	-0.01%	大買/大賣/
2022/03/02	40.1	51.26	33	51.22	50.60	7.1	7,751	0.09%
2022/03/01	1.2	49.28	3	48.95	49.15	-1.8	7,552	-0.02%
2022/02/25	16	48.19	8	48.46	48.35	8	7,561	0.11%
2022/02/24	22	49.05	25	48.41	47.35	-3	7,595	-0.04%
2022/02/23	12	47.68	6	47.85	47.90	6	7,494	0.08%
2022/02/22	2	46.73	1	47.60	46.85	1	7,496	0.01%
2022/02/21	4	47.93	6.3	48.25	48.50	-2.3	7,516	-0.03%
2022/02/18	12	47.90	14	48.11	48.10	-2	7,515	-0.03%
2022/02/17	0.1	48.80	1.2	48.70	48.50	-1.2	7,532	-0.02%
2022/02/16	1	48.40	8	48.44	48.65	-7	7,569	-0.09%
2022/02/15	5	48.10	13	47.78	47.50	-8	7,729	-0.10%
2022/02/14	13	48.25	13.6	48.04	47.65	-0.6	7,855	-0.01%
2022/02/11	19	49.91	17	49.88	49.80	2	7,857	0.03%
2022/02/10	16	49.06	5	48.95	48.95	11	7,867	0.14%
2022/02/09	3	48.85	5	49.51	49.50	-2	7,888	-0.03%
2022/02/08	220.1	48.98	20	48.81	49.10	200.1	7,908	2.53%	大買/鉅額交易
2022/02/07	31	46.19	31.1	47.20	46.40	-0.1	7,978	0.00%
2022/01/26	5	47.80	7	47.21	47.45	-2	8,030	-0.02%
2022/01/25	12	49.43	6.1	47.88	47.60	5.9	8,424	0.07%
2022/01/24	9.1	49.82	50.3	50.05	49.70	-41.2	8,670	-0.47%
2022/01/21	56	53.59	48.2	52.76	52.00	7.8	8,955	0.09%
2022/01/20	21.2	52.63	11	52.39	52.30	10.2	9,032	0.11%
2022/01/19	6	52.47	20.3	51.92	51.90	-14.3	9,076	-0.16%
2022/01/18	26	52.92	12	53.05	52.10	14	9,076	0.15%
2022/01/17	55	52.63	64	53.11	53.40	-9	9,151	-0.10%
2022/01/14	131.2	54.59	70	54.84	53.20	61.2	9,109	0.67%	大買/
2022/01/13	135	55.02	115	55.17	53.80	20	8,806	0.23%	大買/大賣/
2022/01/12	318.6	54.08	306	54.51	56.90	12.6	8,657	0.15%	大買/大賣/
2022/01/11	45	52.96	99.5	54.27	55.80	-54.5	8,421	-0.65%
2022/01/10	38	51.31	35	50.91	50.80	3	8,387	0.04%
2022/01/07	17	48.97	34	49.94	48.75	-17	8,596	-0.20%
2022/01/06	47.1	51.27	25.7	50.87	50.60	21.4	8,989	0.24%
2022/01/05	245.1	54.85	187	53.57	52.90	58.1	9,010	0.64%	大買/大賣/
2022/01/04	59	51.98	51.4	51.87	52.30	7.6	8,630	0.09%
2022/01/03	30.5	49.85	23	49.66	50.00	7.5	8,443	0.09%
2021/12/30	2	49.10	2	49.75	49.50	0	8,383	0.00%
2021/12/29	7.7	49.41	19	49.51	49.65	-11.3	8,401	-0.13%
2021/12/28	2	48.13	9	48.39	48.00	-7	8,393	-0.08%
2021/12/27	5	48.97	3	48.73	49.00	2	8,667	0.02%
2021/12/24	8	49.65	2	49.38	48.85	6	8,932	0.07%
2021/12/23	26	50.64	55	50.78	50.20	-29	8,908	-0.33%
2021/12/22	12	48.80	18	49.23	49.30	-6	8,773	-0.07%
2021/12/21	7	47.43	17	47.45	48.00	-10	8,735	-0.11%
2021/12/20	121.6	49.64	150	50.03	48.30	-28.5	8,667	-0.33%	大買/大賣/
2021/12/17	26	48.51	27.1	48.49	48.00	-1.1	8,355	-0.01%
2021/12/16	1	48.25	11	48.10	48.35	-10	8,261	-0.12%
2021/12/15	6.1	47.79	10.1	47.89	47.50	-4	8,230	-0.05%
2021/12/14	38.1	48.53	54	48.42	47.55	-15.9	8,123	-0.20%
2021/12/13	86	46.10	88	46.10	46.50	-2	7,652	-0.03%
2021/12/10	140	45.27	55	45.59	45.00	85	7,443	1.14%	大買/
2021/12/09	11	44.15	6	44.22	44.05	5	7,265	0.07%
2021/12/08	2	42.95	0	0.00	43.20	2	7,182	0.03%
2021/12/07	7	43.47	9	43.19	42.95	-2	7,162	-0.03%
2021/12/06	10	43.94	3	43.87	43.40	7	7,134	0.10%
2021/12/03	3	44.12	37	43.86	42.95	-34	7,016	-0.48%
2021/12/02	2.1	41.78	0	0.00	41.50	2.1	6,772	0.03%
2021/12/01	15	42.20	1	42.50	42.30	14	6,762	0.21%
2021/11/30	17	41.82	31	41.99	41.80	-14	6,762	-0.21%
2021/11/29	19	40.05	3	40.40	40.85	16	6,756	0.24%
2021/11/26	18	41.19	0	0.00	41.10	18	6,732	0.27%
2021/11/25	3	42.95	11	42.51	42.50	-8	6,735	-0.12%
2021/11/24	18	43.31	8	43.56	43.20	10	6,774	0.15%
2021/11/23	1	42.80	3	42.82	42.75	-2	6,740	-0.03%
2021/11/22	11	42.40	78	42.36	42.40	-67	6,683	-1.00%
2021/11/19	1	41.25	2	41.80	41.15	-1	6,672	-0.01%
2021/11/18	9	41.44	6	41.41	41.45	3	6,657	0.05%
2021/11/17	0.1	42.50	5	42.53	42.40	-4.9	6,618	-0.07%
2021/11/16	6	42.58	10	42.42	42.10	-4	6,619	-0.06%
2021/11/15	8	42.58	8	42.70	42.10	0	6,597	0.00%
2021/11/12	24.1	42.84	30.1	42.49	42.00	-6	6,545	-0.09%
2021/11/11	8	46.36	6	47.39	45.90	2	6,384	0.03%
2021/11/10	3	45.47	9	45.60	45.45	-6	6,263	-0.10%
2021/11/09	18	46.68	12	46.92	46.45	6	6,229	0.10%
2021/11/08	10	45.97	0	0.00	45.40	10	6,130	0.16%
2021/11/05	8	45.91	2	46.15	45.65	6	6,108	0.10%
2021/11/04	8	47.34	13	47.19	46.85	-5	6,054	-0.08%
2021/11/03	14	47.30	6.2	47.28	46.35	7.8	5,922	0.13%
2021/11/02	74.4	48.97	59	49.04	48.35	15.4	5,792	0.27%
2021/11/01	17.7	48.38	44	49.50	49.70	-26.3	5,363	-0.49%
2021/10/29	47	46.79	35	46.97	45.20	12	5,080	0.24%
2021/10/28	15	44.94	35	46.12	48.40	-20	4,708	-0.42%
2021/10/27	13	43.42	12	43.10	44.00	1	4,418	0.02%
2021/10/26	13	42.84	28	42.11	41.80	-15	4,331	-0.35%
2021/10/25	32	43.90	23	44.65	43.60	9	4,267	0.21%
2021/10/22	22	42.94	20	43.13	43.20	2	4,148	0.05%
2021/10/21	31	43.21	36	42.62	42.50	-5	4,098	-0.12%
2021/10/20	86	44.23	74	43.74	43.25	12	4,007	0.30%
2021/10/19	63	43.34	59	43.74	44.70	4	3,860	0.10%
2021/10/18	119	43.93	112	44.14	44.60	7	3,596	0.19%	大買/大賣/
2021/10/15	145	41.53	146.1	41.25	42.90	-1.1	3,142	-0.03%	大買/大賣/
2021/10/14	37.1	38.33	30	38.48	39.00	7.1	2,825	0.25%
2021/10/13	0	0.00	4	37.59	37.60	-4	2,452	-0.16%
2021/10/12	17	34.96	12	34.59	34.20	5	2,351	0.21%
2021/10/08	2	34.00	1.1	33.94	34.00	0.9	2,293	0.04%
2021/10/06	2	34.33	1	34.50	33.20	1	2,277	0.04%
2021/10/05	1	32.70	7	32.57	33.80	-6	2,233	-0.27%
2021/10/04	81	35.47	82	33.57	34.40	-1	2,200	-0.05%
2021/10/01	22	36.06	17	36.36	36.50	5	1,906	0.26%
2021/09/30	3	33.57	1	33.55	33.60	2	1,626	0.12%
2021/09/29	0	0.00	1	33.55	32.40	-1	1,612	-0.06%
2021/09/28	4	33.14	2	33.98	33.30	2	1,599	0.13%
2021/09/27	2	32.30	11	32.15	32.20	-9	1,559	-0.58%
2021/09/24	0	0.00	1	31.15	31.15	-1	1,554	-0.06%
2021/09/23	11	31.10	1	30.80	30.60	10	1,641	0.61%
2021/09/22	43.5	30.66	5	30.34	30.30	38.5	1,637	2.35%
2021/09/17	11	36.40	1	36.75	33.15	10	1,595	0.63%
2021/09/16	0	0.00	3	35.73	35.80	-3	1,524	-0.20%
2021/09/10	0	0.00	1	36.30	36.60	-1	1,725	-0.06%
2021/09/08	5	35.80	0	0.00	35.55	5	2,143	0.23%
2021/09/07	1	36.05	12	36.49	36.35	-11	2,240	-0.49%
2021/09/06	0	0.00	2	37.50	36.80	-2	2,289	-0.09%
2021/09/02	3	39.47	0	0.00	38.35	3	2,431	0.12%
2021/09/01	1	40.00	0	0.00	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	0	0.00	1	40.20	40.05	-1	2,433	-0.04%
2021/08/25	0	0.00	2	38.30	38.20	-2	2,411	-0.08%
2021/08/24	1	36.40	1	36.70	36.65	0	2,438	0.00%
2021/08/23	1	37.00	0	0.00	37.80	1	2,467	0.04%
2021/08/16	4	37.15	3	37.05	37.30	1	2,652	0.04%
2021/08/13	1	39.30	0	0.00	39.10	1	2,735	0.04%
2021/08/12	5	39.70	2	39.75	40.35	3	2,952	0.10%
2021/08/11	10	40.00	5	40.31	39.50	5	3,038	0.16%
2021/08/10	18	42.61	4	41.54	41.50	14	3,096	0.45%
2021/08/09	4	44.25	1	44.75	43.80	3	3,146	0.10%
2021/08/06	4	45.09	0	0.00	45.00	4	3,326	0.12%
2021/08/05	5	45.70	1	45.90	45.55	4	3,476	0.12%
2021/08/04	5	46.68	17	46.45	46.55	-12	3,521	-0.34%
2021/08/03	10	45.42	0	0.00	45.30	10	3,525	0.28%
2021/08/02	0	0.00	16	44.99	45.45	-16	3,530	-0.45%
2021/07/30	4	45.20	0	0.00	44.80	4	3,539	0.11%
2021/07/29	0	0.00	7	45.21	45.40	-7	3,617	-0.19%
2021/07/28	3	45.47	4	45.68	45.10	-1	3,641	-0.03%
2021/07/27	3	48.38	5	47.34	46.25	-2	3,679	-0.05%
2021/07/26	8	47.14	8	47.54	47.10	0	3,679	0.00%
2021/07/23	4	45.90	5	45.98	45.90	-1	3,655	-0.03%
2021/07/22	7	45.94	3	46.70	45.80	4	3,655	0.11%
2021/07/21	5	46.85	2	47.78	45.85	3	3,660	0.08%
2021/07/20	22	48.09	30	47.94	47.50	-8	3,657	-0.22%
2021/07/19	22	48.78	22	48.47	48.85	0	3,653	0.00%
2021/07/16	11	46.04	11	46.66	46.00	0	3,612	0.00%
2021/07/15	3	45.73	5	45.36	45.30	-2	3,631	-0.06%
2021/07/14	6	44.58	5	45.14	44.25	1	3,647	0.03%
2021/07/13	5	46.04	7	46.45	45.05	-2	3,670	-0.05%
2021/07/12	9	47.00	6	47.33	47.05	3	3,707	0.08%
2021/07/09	7	47.74	5	46.73	46.50	2	3,729	0.05%
2021/07/08	0	0.00	1.6	46.57	46.60	-1.6	3,871	-0.04%
2021/07/07	2.1	46.62	2	46.15	46.00	0.1	4,406	0.00%
2021/07/06	4	47.66	0	0.00	47.05	4	4,432	0.09%
2021/07/05	0	0.00	27	47.46	48.00	-27	4,455	-0.61%
2021/07/02	2	48.85	0	0.00	48.55	2	4,506	0.04%
2021/07/01	6	48.88	17	49.34	48.55	-11	4,568	-0.24%
2021/06/30	22	51.52	10	49.80	49.45	12	4,572	0.26%
2021/06/29	4	49.19	7	48.80	48.40	-3	4,502	-0.07%
2021/06/28	5	48.50	3.2	48.66	48.30	1.8	4,516	0.04%
2021/06/25	14	50.07	6.6	49.75	49.30	7.4	4,538	0.16%
2021/06/24	8	50.30	1	50.00	50.10	7	4,600	0.15%
2021/06/23	30	50.68	21	50.55	50.50	9	4,600	0.20%
2021/06/22	2	48.60	30	48.82	48.15	-28	4,534	-0.62%
2021/06/21	3	50.30	9.1	50.20	49.50	-6.1	4,525	-0.13%
2021/06/18	8	49.24	16	49.30	51.80	-8	4,572	-0.17%
2021/06/17	101.2	50.30	75	50.26	50.40	26.2	4,853	0.54%	大買/
2021/06/16	4	47.98	1	47.60	50.10	3	4,630	0.06%
2021/06/15	5	45.97	1	45.40	45.55	4	4,610	0.09%
2021/06/11	5	44.72	2	44.23	44.15	3	4,610	0.07%
2021/06/10	20	46.22	8	46.55	46.80	12	4,593	0.26%
2021/06/09	0	0.00	5	44.00	44.00	-5	4,684	-0.11%
2021/06/08	3	45.17	1	44.65	44.75	2	4,846	0.04%
2021/06/07	1	43.90	0	0.00	43.90	1	4,931	0.02%
2021/06/04	1	45.55	2	45.03	44.70	-1	5,116	-0.02%
2021/06/03	6	46.00	24	46.01	45.90	-18	5,128	-0.35%
2021/06/02	10	46.46	8	45.40	45.50	2	5,146	0.04%
2021/06/01	1	46.80	0	0.00	47.20	1	5,136	0.02%
2021/05/31	0	0.00	2	45.25	45.70	-2	5,150	-0.04%
2021/05/28	3	45.23	1	45.30	45.00	2	5,263	0.04%
2021/05/27	1	45.00	4	44.34	45.10	-3	5,266	-0.06%
2021/05/26	2	43.60	0.4	44.20	43.75	1.6	5,269	0.03%
2021/05/25	6	44.13	21	44.21	43.80	-15	5,298	-0.28%
2021/05/24	19	42.58	21	42.87	43.15	-2	5,389	-0.04%
2021/05/21	24	42.51	6	42.17	41.95	18	5,356	0.34%
2021/05/20	36.3	44.86	37	43.13	42.20	-0.7	5,331	-0.01%
2021/05/19	3	43.50	5	41.76	45.40	-2	5,201	-0.04%
2021/05/18	4.1	39.95	5	39.56	41.30	-1	5,140	-0.02%
2021/05/17	9	38.46	8	38.65	37.55	1	5,103	0.02%
2021/05/14	33.2	45.18	13	43.61	41.70	20.2	5,068	0.40%
2021/05/13	40	42.80	15	42.93	42.15	25	4,928	0.51%
2021/05/12	12.3	49.05	27	48.86	46.80	-14.7	4,954	-0.30%
2021/05/11	19.2	54.03	13	52.25	52.00	6.2	4,956	0.12%
2021/05/10	1	58.00	0	0.00	57.70	1	4,977	0.02%
2021/05/07	4	56.80	0	0.00	57.60	4	5,010	0.08%
2021/05/06	28	57.44	15	56.31	56.40	13	5,038	0.26%
2021/05/05	5.1	57.57	1	56.20	55.80	4.1	4,987	0.08%
2021/05/04	13	58.39	86	60.07	57.80	-73	5,010	-1.46%
2021/05/03	6	63.28	3	61.71	61.20	3	5,033	0.06%
2021/04/29	7.1	62.07	1	62.50	63.00	6.1	5,197	0.12%
2021/04/28	3	62.90	5	62.98	62.50	-2	5,278	-0.04%
2021/04/27	3	63.10	4	63.48	63.40	-1	5,366	-0.02%
2021/04/26	3	62.77	1	62.70	63.20	2	5,481	0.04%
2021/04/23	4.4	63.25	4	63.35	62.90	0.4	5,517	0.01%
2021/04/22	15.2	63.62	10	63.00	62.30	5.2	5,531	0.09%
2021/04/21	4.2	66.46	31	65.53	65.00	-26.8	5,540	-0.48%
2021/04/20	6	66.52	15	66.87	66.10	-9	5,547	-0.16%
2021/04/19	3.3	67.39	1	66.70	66.30	2.3	5,629	0.04%
2021/04/16	6	68.25	5	67.78	67.90	1	5,773	0.02%
2021/04/15	4	66.55	3	66.90	67.30	1	6,029	0.02%
2021/04/14	31	67.70	33	65.97	66.40	-2	6,342	-0.03%
2021/04/13	134	69.40	185.3	70.20	68.50	-51.3	6,342	-0.81%	大買/大賣/
2021/04/12	11	65.82	24	65.90	66.00	-13	5,884	-0.22%
2021/04/09	34	66.20	11	65.69	65.10	23	5,958	0.39%
2021/04/08	13	66.77	7	67.56	66.00	6	6,017	0.10%
2021/04/07	8	67.10	7	66.43	66.50	1	6,149	0.02%
2021/04/06	3	65.37	4	65.55	65.30	-1	6,526	-0.02%
2021/04/01	7	65.81	16	65.43	65.30	-9	6,743	-0.13%
2021/03/31	13	67.10	4	66.45	66.10	9	7,352	0.12%
2021/03/30	56	66.95	54	66.50	66.30	2	8,696	0.02%
2021/03/29	28	67.91	24.5	66.93	67.00	3.5	9,031	0.04%
2021/03/26	5	64.60	5	64.52	64.80	0	9,044	0.00%
2021/03/25	48.2	67.09	43	65.06	64.90	5.2	9,088	0.06%
2021/03/24	3	66.66	7	66.07	65.70	-4	9,087	-0.04%
2021/03/23	26	69.13	46	67.39	66.60	-20	9,079	-0.22%
2021/03/22	52.4	71.20	41	71.20	69.90	11.4	9,084	0.13%
2021/03/19	21	64.20	14	63.91	68.50	7	8,935	0.08%
2021/03/18	35	65.04	31	64.23	64.10	4	8,914	0.05%
2021/03/17	1	65.30	1	65.60	64.10	0	8,931	0.00%
2021/03/16	3	65.77	10	65.34	64.90	-7	8,962	-0.08%
2021/03/15	45	66.33	39	65.44	65.20	6	9,010	0.07%
2021/03/12	55	65.95	73	65.16	64.20	-18	8,927	-0.20%
2021/03/11	69	64.47	62	63.85	63.80	7	8,889	0.08%
2021/03/10	25.5	65.04	18.4	64.01	63.70	7.1	8,864	0.08%
2021/03/09	2	61.70	3	61.33	61.00	-1	8,844	-0.01%
2021/03/08	7	62.73	18	61.88	61.30	-11	8,950	-0.12%
2021/03/05	7	61.93	5	61.52	61.40	2	9,089	0.02%
2021/03/04	6	64.23	6	64.38	62.80	0	9,315	0.00%
2021/03/03	7	64.61	15	65.09	64.50	-8	9,523	-0.08%
2021/03/02	4	62.80	2	63.55	63.00	2	9,964	0.02%
2021/02/26	7	62.80	4	63.45	62.60	3	10,758	0.03%
2021/02/25	5	63.20	6	62.85	62.70	-1	11,037	-0.01%
2021/02/24	90	64.97	63	64.67	62.80	27	11,232	0.24%
2021/02/23	36	63.10	32.1	62.14	62.10	3.9	11,626	0.03%
2021/02/22	55	63.00	34	63.09	63.00	21	12,275	0.17%
2021/02/19	18	62.46	16	62.20	61.90	2	12,431	0.02%
2021/02/18	11	60.27	1	60.20	60.30	10	12,871	0.08%
2021/02/17	8	60.08	15	58.17	59.70	-7	12,989	-0.05%
2021/02/05	3	57.53	20	57.86	58.00	-17	13,254	-0.13%
2021/02/04	2	57.05	48	56.71	57.20	-46	13,747	-0.33%
2021/02/03	34	58.76	22	58.04	57.20	12	14,188	0.08%
2021/02/02	9	56.41	3	56.83	56.00	6	14,354	0.04%
2021/02/01	10	56.59	10	57.86	57.30	0	14,885	0.00%
2021/01/29	6	59.42	7.1	59.11	58.00	-1.1	15,826	-0.01%
2021/01/28	2	59.40	2	59.75	59.80	0	16,479	0.00%
2021/01/27	1	61.30	4	59.95	60.30	-3	16,931	-0.02%
2021/01/26	5	62.02	0	0.00	60.60	5	17,105	0.03%
2021/01/25	3	62.97	0	0.00	63.00	3	17,394	0.02%
2021/01/22	26	63.25	37.3	63.00	62.50	-11.3	17,744	-0.06%
2021/01/21	29	61.55	38.1	60.26	60.60	-9.1	18,173	-0.05%
2021/01/20	11	60.95	4	62.08	60.00	7	18,259	0.04%
2021/01/19	19	62.78	19	63.91	63.50	0	18,379	0.00%
2021/01/18	23	60.90	17	61.33	60.60	6	18,467	0.03%
2021/01/15	10	62.37	6	63.47	62.10	4	18,509	0.02%
2021/01/14	17	64.78	21	64.01	63.70	-4	18,562	-0.02%
2021/01/13	23	63.96	20	64.05	63.00	3	18,616	0.02%
2021/01/12	26.1	63.38	23	64.19	63.70	3.1	18,692	0.02%
2021/01/11	29	65.92	41.1	64.85	65.50	-12.1	18,784	-0.06%
2021/01/08	59	68.45	31	67.54	66.30	28	18,730	0.15%
2021/01/07	34	69.26	64	68.98	70.10	-30	18,616	-0.16%
2021/01/06	134.2	65.27	117	65.85	63.80	17.2	19,991	0.09%	大買/大賣/
2021/01/05	16	70.02	15	69.56	68.50	1	21,261	0.00%
2021/01/04	19	70.74	40	70.11	69.00	-21	21,267	-0.10%
2020/12/31	9	69.39	15	69.55	70.10	-6	21,437	-0.03%
2020/12/30	99	70.56	97	71.53	69.20	2	21,684	0.01%
2020/12/29	178	71.90	158	71.87	71.00	20	21,788	0.09%	大買/大賣/
2020/12/28	69.1	70.90	59	70.53	69.70	10	21,406	0.05%
2020/12/25	128.1	74.21	102	73.52	70.30	26.1	21,490	0.12%	大買/大賣/
2020/12/24	238	70.98	207.2	71.51	72.60	30.8	20,907	0.15%	大買/大賣/
2020/12/23	48	63.99	97	65.06	67.40	-49	19,635	-0.25%
2020/12/22	31	63.83	29.3	64.17	61.30	1.7	19,452	0.01%
2020/12/21	1	62.60	8	63.20	64.30	-7	19,598	-0.04%
2020/12/18	19	62.56	22	62.74	62.60	-3	19,786	-0.02%
2020/12/17	15	61.61	5	61.62	62.10	10	19,778	0.05%
2020/12/16	14	62.84	7	62.83	62.10	7	19,790	0.04%
2020/12/15	24	63.49	14	63.52	61.40	10	19,793	0.05%
2020/12/14	18	61.20	19	61.35	62.60	-1	19,720	-0.01%
2020/12/11	27	59.30	29	59.51	59.80	-2	19,753	-0.01%
2020/12/10	10	61.42	5	61.36	60.50	5	19,838	0.03%
2020/12/09	15	63.21	13	63.42	62.40	2	19,890	0.01%
2020/12/08	16	62.88	12	63.11	62.50	4	19,954	0.02%
2020/12/07	8	62.19	14	62.02	62.90	-6	20,155	-0.03%
2020/12/04	12	62.08	16	62.55	61.80	-4	20,524	-0.02%
2020/12/03	25	62.92	20	63.68	62.10	5	20,781	0.02%
2020/12/02	38.3	63.04	27	63.01	62.30	11.3	21,149	0.05%
2020/12/01	29	63.99	27	64.24	63.60	2	22,532	0.01%
2020/11/30	25	66.77	37	66.62	65.50	-12	22,888	-0.05%
2020/11/27	20	65.84	29	65.66	65.70	-9	22,916	-0.04%
2020/11/26	132	66.65	109	67.11	64.60	23	22,788	0.10%	大買/大賣/
2020/11/25	433	65.42	135	65.11	65.50	298	22,333	1.33%	大買/大賣/鉅額交易
2020/11/24	51	62.54	42	62.34	63.30	9	21,546	0.04%
2020/11/23	47.2	61.77	63.1	61.41	60.80	-15.9	21,285	-0.07%
2020/11/20	99	62.63	90	62.49	61.60	9	21,093	0.04%
2020/11/19	103.1	60.87	123.2	61.38	60.60	-20.1	20,626	-0.10%	大買/大賣/
2020/11/18	35	58.46	33	58.40	58.40	2	20,001	0.01%
2020/11/17	91	60.06	71	59.76	58.10	20	19,821	0.10%
2020/11/16	44	58.23	69	57.76	57.00	-25	19,490	-0.13%
2020/11/13	50	57.88	48	57.70	58.20	2	19,528	0.01%
2020/11/12	147.1	55.90	156	56.03	58.70	-8.9	19,415	-0.05%	大買/大賣/
2020/11/11	197.1	59.22	214	58.91	57.50	-16.9	19,038	-0.09%	大買/大賣/
2020/11/10	107	64.98	108.3	64.55	63.60	-1.3	18,794	-0.01%	大買/大賣/
2020/11/09	136	64.91	89	64.38	65.20	47	18,547	0.25%	大買/
2020/11/06	256.3	64.35	213.2	63.79	61.80	43.1	18,159	0.24%	大買/大賣/
2020/11/05	67	62.06	130	62.43	63.50	-63	17,342	-0.36%	大賣/
2020/11/04	162.1	57.63	182	57.75	57.80	-19.9	16,906	-0.12%	大買/大賣/
2020/11/03	87	57.79	66	57.44	57.00	21	16,565	0.13%
2020/11/02	116.1	57.06	140	56.27	57.90	-23.9	16,671	-0.14%	大買/大賣/
2020/10/30	97	60.61	81	60.62	57.20	16	16,486	0.10%
2020/10/29	181.1	63.16	105	63.69	62.00	76.1	16,236	0.47%	大買/大賣/
2020/10/28	32	63.49	10	64.03	62.30	22	15,834	0.14%
2020/10/27	36	65.35	10	66.68	64.90	26	15,895	0.16%
2020/10/26	5	59.88	25	61.45	63.80	-20	15,799	-0.13%
2020/10/23	9	56.40	6	57.00	58.00	3	15,662	0.02%
2020/10/22	6	55.07	29	55.00	55.60	-23	15,608	-0.15%
2020/10/21	15	56.62	11	56.90	56.10	4	15,547	0.03%
2020/10/20	9	58.19	31	57.83	58.30	-22	15,478	-0.14%
2020/10/19	23	56.45	64	57.44	59.50	-41	15,380	-0.27%
2020/10/16	23	55.39	23	54.99	55.10	0	15,211	0.00%
2020/10/15	71	55.72	34	55.46	56.00	37	15,133	0.24%
2020/10/14	353	56.25	284	57.17	57.00	69	15,022	0.46%	大買/大賣/
2020/10/13	304	51.28	391	50.84	54.00	-87	13,391	-0.65%	大買/大賣/
2020/10/12	23	49.10	8	49.10	49.10	15	12,395	0.12%
2020/10/08	1	44.65	60	44.46	44.65	-59	12,583	-0.47%
2020/10/07	12	39.64	35	39.76	40.60	-23	12,553	-0.18%
2020/10/06	15	38.92	34	38.98	38.50	-19	12,343	-0.15%
2020/10/05	8	37.11	14	36.69	37.00	-6	12,131	-0.05%
2020/09/30	39	37.11	35	37.21	36.60	4	12,296	0.03%
2020/09/29	4	35.98	5	35.87	35.75	-1	12,084	-0.01%
2020/09/28	9	36.01	6	36.10	35.70	3	12,033	0.02%
2020/09/25	18	35.90	52	34.80	35.10	-34	11,931	-0.28%
2020/09/24	56	38.82	42	38.78	37.50	14	11,731	0.12%
2020/09/23	34	38.25	38	38.93	40.00	-4	11,468	-0.03%
2020/09/22	23	37.33	13	37.33	37.30	10	11,208	0.09%
2020/09/21	2	37.78	0	0.00	37.90	2	11,156	0.02%
2020/09/18	17	38.18	8	38.65	37.90	9	11,110	0.08%
2020/09/17	18	38.78	11	39.00	38.50	7	11,008	0.06%
2020/09/16	25	38.18	139	38.07	38.45	-114	10,878	-1.05%	大賣/鉅額交易
2020/09/15	11	38.71	10	37.93	37.45	1	10,737	0.01%
2020/09/14	43	36.35	40	35.93	36.65	3	10,560	0.03%
2020/09/11	35	38.22	18	38.34	37.50	17	10,417	0.16%
2020/09/10	25	38.75	20	39.26	39.05	5	10,243	0.05%
2020/09/09	85	38.92	56	38.83	38.65	29	9,950	0.29%
2020/09/08	159	37.41	52	37.96	37.30	107	9,448	1.13%	大買/鉅額交易
2020/09/07	109	42.30	134	41.48	39.30	-25	9,115	-0.27%	大買/大賣/
2020/09/04	312	44.59	207	44.55	43.10	105	8,572	1.22%	大買/大賣/鉅額交易
2020/09/03	83	42.09	88	42.22	43.00	-5	7,056	-0.07%
2020/09/02	24	38.89	30.3	38.78	39.10	-6.3	6,524	-0.10%
2020/09/01	5	37.26	12	37.85	36.75	-7	6,229	-0.11%
2020/08/31	8	36.56	11	37.08	36.90	-3	6,088	-0.05%
2020/08/28	9	35.44	6	35.02	34.85	3	5,950	0.05%
2020/08/27	6	35.43	8	36.47	35.25	-2	5,908	-0.03%
2020/08/26	0	0.00	10	36.85	36.25	-10	5,849	-0.17%
2020/08/25	21	37.41	35	37.41	36.90	-14	5,790	-0.24%
2020/08/24	4	35.75	5	35.67	36.50	-1	5,684	-0.02%
2020/08/21	12	36.25	1	35.90	35.95	11	5,622	0.20%
2020/08/20	31	35.16	13	34.99	35.45	18	5,564	0.32%
2020/08/19	46.3	38.01	31	37.76	36.80	15.3	5,364	0.29%
2020/08/18	32	40.35	18	40.33	39.80	14	5,178	0.27%
2020/08/17	23	39.37	40	39.37	39.70	-17	4,976	-0.34%
2020/08/14	38	40.09	11	39.61	39.50	27	4,826	0.56%
2020/08/13	3	38.52	6	38.79	38.10	-3	4,577	-0.07%
2020/08/12	27	37.84	31	38.27	38.85	-4	4,472	-0.09%
2020/08/11	17	36.74	4	36.81	36.75	13	4,272	0.30%
2020/08/10	32	39.00	68	39.10	38.70	-36	4,077	-0.88%
2020/08/07	30	37.23	43	37.66	37.25	-13	3,817	-0.34%
2020/08/06	82	37.86	40	37.22	36.70	42	3,659	1.15%
2020/08/05	38	41.37	19	41.12	40.45	19	3,343	0.57%
2020/08/04	66	40.58	76	40.88	41.50	-10	3,188	-0.31%
2020/08/03	75	40.12	62	40.56	39.80	13	3,011	0.43%
2020/07/31	33	39.93	23	40.22	40.60	10	2,780	0.36%
2020/07/30	5	39.29	8	38.74	40.90	-3	2,530	-0.12%
2020/07/29	5	36.75	10	37.07	37.25	-5	2,414	-0.21%
2020/07/28	2	33.95	10	33.17	33.90	-8	2,332	-0.34%
2020/07/27	0	0.00	6	34.48	33.60	-6	2,287	-0.26%
2020/07/24	10	35.93	3	36.03	35.00	7	2,246	0.31%
2020/07/23	2	35.35	3	35.63	36.30	-1	2,184	-0.05%
2020/07/22	3	35.48	3.1	35.83	35.25	-0.1	2,137	-0.01%
2020/07/21	7	36.25	31	35.56	35.60	-24	2,096	-1.14%
2020/07/20	6	35.81	6	34.40	35.80	0	2,049	0.00%
2020/07/17	38	34.98	6.2	34.80	33.30	31.8	1,966	1.62%
2020/07/16	76	36.85	91	37.73	35.95	-15	1,876	-0.80%
2020/07/15	21	35.91	17	35.60	37.15	4	1,433	0.28%
2020/07/14	64	32.76	68	32.82	33.80	-4	1,150	-0.35%
2020/07/13	10	31.51	5	31.49	31.55	5	895	0.56%
2020/07/10	7	28.34	23	28.32	28.70	-16	759	-2.11%
2020/07/09	10	27.90	53	28.02	28.75	-43	650	-6.62%
2020/07/08	31	25.79	1	26.60	26.50	30	413	7.26%
2020/07/07	2	24.10	0	0.00	24.30	2	301	0.66%
2020/07/03	2	23.75	0	0.00	23.70	2	277	0.72%
2020/07/01	1	23.20	0	0.00	23.45	1	267	0.37%
2020/06/15	0	0.00	2	22.40	22.55	-2	307	-0.65%
2020/06/03	2	22.25	0	0.00	22.50	2	356	0.56%
2020/05/26	5	21.40	0	0.00	21.25	5	358	1.39%
2020/05/25	0	0.00	5	21.45	21.45	-5	358	-1.40%
2020/05/21	0	0.00	6	20.45	21.15	-6	354	-1.69%
2020/05/15	10	20.00	0	0.00	19.90	10	348	2.87%
2020/05/14	0	0.00	10	19.98	19.90	-10	356	-2.80%
2020/05/12	1	20.30	0	0.00	20.15	1	359	0.28%
2020/05/08	34	20.25	7	20.39	20.40	27	365	7.38%
2020/05/07	4	20.35	0	0.00	20.50	4	363	1.10%
2020/04/01	5	17.60	0	0.00	17.65	5	489	1.02%
2020/03/26	0	0.00	10	17.35	17.40	-10	578	-1.73%
2020/03/19	10	15.60	0	0.00	15.50	10	564	1.77%
2020/03/12	6	19.05	0	0.00	19.00	6	520	1.15%
2020/03/09	9	21.02	0	0.00	20.70	9	511	1.76%
2020/02/25	0	0.00	1	22.45	22.45	-1	566	-0.18%
2019/12/27	1	23.85	0	0.00	23.70	1	507	0.20%
2019/12/26	0	0.00	2	23.13	24.05	-2	468	-0.43%
2019/12/23	1	22.00	0	0.00	22.00	1	379	0.26%
2019/12/20	1	22.65	1	22.35	22.35	0	375	0.00%
2019/12/11	0	0.00	1	22.05	22.05	-1	367	-0.27%
2019/12/05	0	0.00	1	22.60	22.55	-1	346	-0.29%
2019/11/04	0	0.00	1	21.00	21.95	-1	204	-0.49%
2019/09/24	1	21.80	0	0.00	21.85	1	324	0.31%
2019/09/02	0	0.00	3	21.90	21.85	-3	336	-0.89%
2019/07/16	3	21.35	0	0.00	21.35	3	802	0.37%
2019/07/11	2	21.60	0	0.00	21.25	2	834	0.24%
2019/07/05	0	0.00	1	24.60	23.85	-1	953	-0.10%
2019/06/25	0	0.00	1	23.30	23.25	-1	962	-0.10%
2019/05/17	1	24.00	0	0.00	24.00	1	1,225	0.08%
2019/05/16	2	24.20	2	24.35	24.55	0	1,231	0.00%
2019/05/13	2	22.90	2	22.98	23.00	0	1,179	0.00%
2019/05/08	1	25.20	1	24.60	24.75	0	1,102	0.00%
2019/05/06	1	25.95	15	25.41	25.35	-14	1,015	-1.38%
2019/05/03	0	0.00	3	25.90	25.90	-3	998	-0.30%
2019/05/02	1	25.50	0	0.00	25.45	1	910	0.11%
2019/04/23	0	0.00	4	24.40	24.70	-4	903	-0.44%
2019/04/19	0	0.00	1	25.10	25.00	-1	897	-0.11%
2019/04/15	4	25.30	0	0.00	25.55	4	800	0.50%
2019/04/11	12	24.67	1	25.20	24.65	11	732	1.50%
2019/04/01	1	23.90	0	0.00	23.45	1	688	0.15%
2019/03/27	5	23.10	0	0.00	23.05	5	660	0.76%
2019/03/25	0	0.00	5	23.10	23.15	-5	655	-0.76%
2019/03/21	1	23.85	0	0.00	23.95	1	614	0.16%
2019/03/07	0	0.00	3	24.58	24.10	-3	601	-0.50%
2019/03/05	3	24.87	2	24.75	24.70	1	591	0.17%
2019/03/04	0	0.00	6	24.13	24.45	-6	568	-1.06%
2019/02/27	0	0.00	3	23.23	24.00	-3	544	-0.55%
2019/02/26	9	23.82	1	23.65	23.50	8	549	1.46%
2019/02/21	0	0.00	1	22.35	22.20	-1	496	-0.20%
2019/02/19	0	0.00	2	22.50	22.40	-2	500	-0.40%
2019/02/18	0	0.00	2	22.60	22.35	-2	509	-0.39%
2019/02/14	4	21.85	1	22.00	22.05	3	501	0.60%
2019/02/11	0	0.00	1	21.05	21.00	-1	502	-0.20%
2019/01/16	2	21.90	1	22.25	21.50	1	485	0.21%
2018/12/28	0	0.00	2	20.15	20.10	-2	504	-0.40%
2018/12/27	2	20.70	0	0.00	20.55	2	514	0.39%
2018/12/05	1	21.75	0	0.00	21.75	1	660	0.15%
2018/12/04	1	22.55	0	0.00	22.65	1	663	0.15%
2018/11/28	0	0.00	1	21.95	21.85	-1	698	-0.14%
2018/11/26	1	20.90	0	0.00	21.60	1	772	0.13%
2018/11/23	0	0.00	1	21.90	21.60	-1	810	-0.12%
2018/11/19	0	0.00	1	20.40	20.45	-1	822	-0.12%
2018/11/15	1	21.00	0	0.00	20.40	1	841	0.12%
2018/11/14	1	21.65	0	0.00	20.75	1	832	0.12%
2018/10/05	0	0.00	2	22.60	21.75	-2	775	-0.26%
2018/10/04	0	0.00	2	22.80	22.80	-2	764	-0.26%
2018/10/03	4	23.10	4	22.95	23.00	0	767	0.00%
2018/09/27	1	23.90	0	0.00	23.80	1	767	0.13%
2018/09/25	1	24.15	1	23.95	23.90	0	767	0.00%
2018/09/21	1	24.00	0	0.00	23.80	1	765	0.13%
2018/09/20	6	24.70	5	24.58	23.90	1	764	0.13%
2018/09/19	3	24.57	2	24.58	24.30	1	758	0.13%
2018/09/18	0	0.00	1	23.85	23.70	-1	721	-0.14%
2018/09/11	1	24.05	0	0.00	23.70	1	690	0.14%
2018/09/10	0	0.00	1	23.65	23.00	-1	688	-0.15%
2018/09/04	2	24.55	2	24.85	24.60	0	679	0.00%
2018/08/31	1	24.60	0	0.00	24.25	1	602	0.17%
2018/08/28	1	23.90	2	23.90	23.10	-1	515	-0.19%
2018/08/27	1	23.70	0	0.00	23.60	1	514	0.19%
2018/08/15	2	21.80	2	21.65	21.70	0	584	0.00%
2018/08/13	1	22.50	1	22.45	22.25	0	649	0.00%
2018/07/09	0	0.00	10	21.10	21.20	-10	2,422	-0.41%
2018/07/02	0	0.00	5	21.25	21.05	-5	2,505	-0.20%
2018/06/28	5	21.78	5	21.79	21.60	0	2,504	0.00%
2018/06/27	15	22.17	0	0.00	21.15	15	2,496	0.60%
2018/06/25	1	22.30	0	0.00	22.20	1	2,491	0.04%
2018/06/22	1	22.85	0	0.00	22.85	1	2,490	0.04%
2018/06/13	0	0.00	1	23.85	24.00	-1	2,524	-0.04%
2018/06/12	0	0.00	2	24.13	23.70	-2	2,529	-0.08%
2018/06/11	0	0.00	1	23.75	23.70	-1	2,540	-0.04%
2018/06/08	2	23.70	1	24.20	23.80	1	2,550	0.04%
2018/06/07	0	0.00	1	24.25	24.10	-1	2,563	-0.04%
2018/06/06	2	23.98	0	0.00	23.90	2	2,583	0.08%
2018/06/05	1	23.65	0	0.00	23.70	1	2,574	0.04%
2018/06/04	11	24.46	0	0.00	24.30	11	2,553	0.43%
2018/05/31	1	24.70	1	24.60	24.40	0	2,534	0.00%
2018/05/30	0	0.00	2	25.03	24.80	-2	2,513	-0.08%
2018/05/29	1	25.30	0	0.00	25.30	1	2,487	0.04%
2018/05/25	1	23.70	0	0.00	23.80	1	2,447	0.04%
2018/05/22	1	25.20	0	0.00	24.10	1	2,395	0.04%
2018/05/17	1	26.00	1	27.30	25.30	0	2,302	0.00%
2018/05/15	0	0.00	2	26.40	26.85	-2	2,117	-0.09%
2018/05/14	0	0.00	1	26.25	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	4	25.39	25.45	-4	2,012	-0.20%
2018/05/10	5	26.19	4	26.46	24.85	1	1,940	0.05%
2018/05/09	1	25.50	0	0.00	25.50	1	1,802	0.06%
2018/05/08	1	25.85	4	25.85	25.50	-3	1,779	-0.17%
2018/05/07	1	25.10	1	25.25	25.10	0	1,741	0.00%
2018/05/04	0	0.00	1	25.00	24.70	-1	1,724	-0.06%
2018/05/03	10	26.85	7	27.02	25.40	3	1,667	0.18%
2018/05/02	0	0.00	1	26.10	26.45	-1	1,487	-0.07%
2018/04/30	3	26.45	3	26.35	25.75	0	1,428	0.00%
2018/04/25	1	25.50	1	25.70	25.45	0	1,154	0.00%
2018/04/24	23	26.08	19	25.85	25.75	4	1,100	0.36%
2018/04/23	7	25.50	18	25.43	25.30	-11	996	-1.10%
2018/04/20	7	23.76	9	23.62	24.95	-2	862	-0.23%
2018/04/19	3	23.35	7	22.50	23.70	-4	739	-0.54%
2018/04/18	7	21.35	1	21.10	21.55	6	606	0.99%
2018/04/13	7	22.20	7	22.00	21.50	0	580	0.00%
2018/04/10	7	21.50	0	0.00	21.45	7	480	1.46%
2018/03/28	0	0.00	1	20.80	20.50	-1	494	-0.20%
2018/03/21	1	23.30	0	0.00	23.00	1	527	0.19%
2018/03/15	1	23.25	1	23.20	23.30	0	509	0.00%
2018/03/14	6	22.90	11	22.55	22.40	-5	489	-1.02%
2018/03/13	5	22.40	3	22.17	22.25	2	487	0.41%
2018/03/12	3	22.52	0	0.00	22.65	3	477	0.63%
2018/02/27	0	20.30	0	0.00	20.20	0	552	0.00%
2018/02/08	0	0.00	10	19.90	20.00	-10	1,041	-0.96%
2018/02/07	0	0.00	1	21.35	20.20	-1	1,236	-0.08%
2018/02/02	0.1	22.10	0	0.00	22.00	0.1	1,411	0.00%
2018/01/29	1	22.00	0	0.00	22.10	1	1,461	0.07%
2018/01/26	0.8	22.65	0	0.00	22.50	0.8	1,462	0.06%
2018/01/16	0	0.00	1	23.50	23.30	-1	1,721	-0.06%
2018/01/11	0	0.00	4	23.13	23.10	-4	1,747	-0.23%