統一FANG+ (00757)-玉山-雙和券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
79.8
漲跌
▲1.6
漲幅
+2.05%
成交量
1,865張
產業
上市
251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

統一FANG+ (00757)籌碼相關－玉山-雙和券商分點個股進出

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-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	79.55	1	79.35	79.80	-1	3,008	-0.03%
2024/05/06	0.4	78.01	0	0.00	78.20	0.4	3,001	0.01%
2024/05/03	0.1	77.45	0	0.00	77.15	0.1	2,984	0.00%
2024/05/02	1.5	76.68	0	0.00	76.70	1.5	2,987	0.05%
2024/04/26	0	0.00	77	76.85	77.05	-77	3,002	-2.56%
2024/04/25	76.3	73.97	0	0.00	73.70	76.3	2,975	2.57%
2024/04/24	0.2	76.40	1	76.20	76.30	-0.8	2,956	-0.03%
2024/04/23	0.1	73.70	0	0.00	73.60	0.1	2,949	0.00%
2024/04/22	0.1	73.69	0	0.00	73.35	0.1	2,947	0.00%
2024/04/19	1.6	73.90	0	0.00	74.20	1.6	2,923	0.05%
2024/04/18	0.4	76.08	0	0.00	75.90	0.4	2,884	0.01%
2024/04/17	0	77.35	0	0.00	77.25	0	2,870	0.00%
2024/04/16	1.2	77.07	0	0.00	77.00	1.2	2,863	0.04%
2024/04/15	0.2	79.25	0	0.00	79.30	0.2	2,843	0.01%
2024/04/12	0	79.75	0	0.00	79.80	0	2,838	0.00%
2024/04/11	0.1	77.43	1	77.55	77.60	-0.9	2,865	-0.03%
2024/04/10	0.6	77.90	0	0.00	77.75	0.6	2,865	0.02%
2024/04/08	0.1	77.46	0.5	77.60	77.50	-0.4	2,880	-0.01%
2024/04/03	0.3	76.79	0.1	76.75	76.40	0.2	2,794	0.01%
2024/04/02	0	77.45	0	0.00	77.45	0	2,697	0.00%
2024/04/01	0	0.00	4.2	77.21	77.05	-4.2	2,603	-0.16%
2024/03/29	1.3	76.99	0	0.00	76.95	1.3	2,522	0.05%
2024/03/28	0.2	77.65	0	0.00	77.70	0.2	2,520	0.01%
2024/03/27	0	77.55	0	0.00	77.75	0	2,503	0.00%
2024/03/26	1	77.80	0	0.00	77.75	1	2,506	0.04%
2024/03/25	1.1	77.50	0	0.00	77.50	1.1	2,492	0.04%
2024/03/22	1.1	77.20	0	0.00	77.40	1.1	2,488	0.04%
2024/03/21	0	0.00	0.1	77.45	77.45	-0.1	2,469	0.00%
2024/03/20	5.2	75.56	0	0.00	75.65	5.2	2,457	0.21%
2024/03/19	0	0.00	2	75.03	75.05	-2	2,453	-0.08%
2024/03/18	0.1	74.43	2	74.20	74.35	-1.9	2,438	-0.08%
2024/03/15	1.2	74.64	2	74.70	74.70	-0.8	2,445	-0.03%
2024/03/14	0.4	75.10	0	0.00	74.75	0.4	2,448	0.02%
2024/03/13	1.3	75.28	0	0.00	75.20	1.3	2,445	0.05%
2024/03/12	2.5	74.09	2.5	74.12	74.20	0	2,439	0.00%
2024/03/11	1.1	74.09	0	0.00	73.90	1.1	2,441	0.05%
2024/03/08	0.5	75.64	0	0.00	75.60	0.5	2,417	0.02%
2024/03/07	1.2	74.38	0	0.00	74.35	1.2	2,379	0.05%
2024/03/06	1.2	74.62	0	0.00	74.85	1.2	2,270	0.05%
2024/03/05	4.3	76.23	0	0.00	76.00	4.3	2,212	0.19%
2024/03/04	0	76.65	0	0.00	76.95	0	2,153	0.00%
2024/02/29	2.1	74.46	0	0.00	74.40	2.1	2,065	0.10%
2024/02/27	1	76.10	5.2	76.05	76.10	-4.2	1,967	-0.21%
2024/02/26	0.1	76.29	35	76.00	76.10	-34.9	1,952	-1.79%
2024/02/23	0	76.70	0	0.00	76.80	0	1,932	0.00%
2024/02/22	41	74.63	0	0.00	74.85	41	1,916	2.14%
2024/02/21	4.6	73.00	0	0.00	72.95	4.6	1,899	0.24%
2024/02/20	0.2	74.95	0	0.00	74.20	0.2	1,882	0.01%
2024/02/19	0.1	74.45	0	0.00	74.30	0.1	1,850	0.00%
2024/02/16	5.4	74.80	0	0.00	74.85	5.4	1,873	0.29%
2024/02/15	0	74.80	0.3	74.95	74.90	-0.3	1,862	-0.01%
2024/02/05	2.1	72.15	0.2	72.20	72.30	1.9	1,847	0.10%
2024/02/02	0	70.60	0	0.00	70.55	0	1,812	0.00%
2024/02/01	0.1	68.45	0	0.00	68.25	0.1	1,756	0.00%
2024/01/31	1.3	68.74	0	0.00	68.95	1.3	1,663	0.08%
2024/01/30	2	70.55	0	0.00	70.65	2	1,665	0.12%
2024/01/26	0.1	69.45	0	0.00	69.15	0.1	1,672	0.01%
2024/01/25	0	69.95	0	0.00	69.85	0	1,673	0.00%
2024/01/23	0.1	68.30	0	0.00	68.30	0.1	1,651	0.00%
2024/01/22	0	68.65	1	68.40	68.45	-1	1,659	-0.06%
2024/01/18	0.6	65.80	0	0.00	65.75	0.6	1,684	0.04%
2024/01/17	0	66.15	0.1	66.05	66.20	-0.1	1,683	0.00%
2024/01/16	0.2	65.93	0	0.00	66.15	0.2	1,680	0.01%
2024/01/15	0.1	65.95	0	0.00	66.25	0.1	1,694	0.01%
2024/01/12	0.1	65.75	0.5	65.80	65.85	-0.4	1,698	-0.02%
2024/01/10	0.7	65.18	0	65.10	65.05	0.7	1,724	0.04%
2024/01/09	0.1	64.66	0	0.00	64.70	0.1	1,749	0.01%
2024/01/08	0.1	63.39	0	0.00	63.10	0.1	1,765	0.00%
2024/01/05	0.5	63.17	0	0.00	62.80	0.5	1,772	0.03%
2024/01/04	0.1	63.25	0	0.00	63.10	0.1	1,790	0.00%
2024/01/03	0.4	63.67	0	0.00	63.50	0.4	1,799	0.02%
2024/01/02	0.1	64.75	0	0.00	64.75	0.1	1,779	0.01%
2023/12/29	0.1	65.37	0	65.35	65.35	0	1,772	0.00%
2023/12/28	0.1	65.65	0	0.00	65.45	0.1	1,795	0.01%
2023/12/25	0.2	66.15	0.1	65.75	65.80	0.1	1,783	0.01%
2023/12/22	0	65.70	0	0.00	65.70	0	1,792	0.00%
2023/12/21	0.2	65.50	0.4	65.55	65.50	-0.2	1,800	-0.01%
2023/12/20	0	66.30	0	0.00	66.35	0	1,803	0.00%
2023/12/18	0	64.75	0.3	64.85	64.90	-0.2	1,861	-0.01%
2023/12/15	0.1	64.50	0	0.00	64.35	0.1	1,864	0.00%
2023/12/14	0	0.00	1	64.70	64.70	-1	1,872	-0.05%
2023/12/13	0	63.83	1	63.95	64.00	-1	1,877	-0.05%
2023/12/12	0.3	63.10	0	0.00	63.10	0.3	1,881	0.02%
2023/12/11	0.2	62.87	0	0.00	62.90	0.2	1,869	0.01%
2023/12/08	0	0.00	2	62.25	62.20	-2	1,868	-0.11%
2023/12/07	1.5	61.46	0	0.00	61.50	1.5	1,874	0.08%
2023/12/06	0.1	62.41	1	62.30	62.40	-0.9	1,876	-0.05%
2023/12/05	0.2	61.35	10	61.35	61.35	-9.8	1,874	-0.52%
2023/12/04	0.1	61.90	0	0.00	61.80	0.1	1,881	0.01%
2023/12/01	0.1	62.25	0	0.00	62.30	0.1	1,886	0.00%
2023/11/28	0.7	62.80	0	0.00	62.75	0.7	1,859	0.04%
2023/11/27	0	63.30	0	0.00	62.85	0	1,865	0.00%
2023/11/22	1	62.75	0	0.00	62.75	1	1,887	0.05%
2023/11/21	0	0.00	0.5	63.25	63.25	-0.5	1,948	-0.03%
2023/11/20	0.2	63.50	0	0.00	62.30	0.2	1,981	0.01%
2023/11/16	0.2	62.90	0	0.00	62.95	0.2	1,977	0.01%
2023/11/15	0	63.30	0.2	63.40	63.40	-0.1	1,995	-0.01%
2023/11/14	0	0.00	0.1	62.15	62.25	-0.1	1,987	0.00%
2023/11/13	0	61.90	0.2	61.83	61.95	-0.1	1,987	-0.01%
2023/11/10	1.6	60.47	0	0.00	60.50	1.6	1,969	0.08%
2023/11/09	0	0.00	0.2	60.68	60.80	-0.2	1,957	-0.01%
2023/11/08	0	0.00	0.4	60.38	60.50	-0.4	1,955	-0.02%
2023/11/06	0.2	59.19	0	0.00	59.10	0.2	1,940	0.01%
2023/11/03	0.1	58.85	0.3	58.73	58.60	-0.2	1,918	-0.01%
2023/10/27	0	0.00	0.2	56.15	56.25	-0.2	1,986	-0.01%
2023/10/26	1.6	55.97	0	0.00	55.95	1.6	2,023	0.08%
2023/10/25	0	58.45	0	0.00	58.35	0	1,977	0.00%
2023/10/24	0	0.00	3	58.00	58.25	-3	1,980	-0.15%
2023/10/23	0	57.55	0	0.00	57.50	0	1,990	0.00%
2023/10/20	1	58.05	0	0.00	58.20	1	1,974	0.05%
2023/10/16	1.2	59.23	0	0.00	59.15	1.2	2,019	0.06%
2023/10/13	0	60.10	0	0.00	59.95	0	2,005	0.00%
2023/10/12	0	0.00	1	60.20	60.20	-1	2,006	-0.05%
2023/10/11	1	59.50	0	0.00	59.45	1	1,992	0.05%
2023/10/06	0.1	58.05	0	0.00	58.00	0.1	2,014	0.00%
2023/10/05	0.2	58.20	0	0.00	58.15	0.2	2,033	0.01%
2023/10/03	0.1	58.50	0	0.00	58.30	0.1	2,030	0.00%
2023/10/02	0.1	58.05	0.2	58.10	57.95	-0.1	2,018	0.00%
2023/09/28	0	0.00	1	56.95	57.00	-1	2,024	-0.05%
2023/09/25	0.1	57.30	0.5	57.30	57.40	-0.4	1,980	-0.02%
2023/09/22	1.7	57.16	0	0.00	57.25	1.7	1,961	0.09%
2023/09/21	0.5	58.25	0	0.00	58.25	0.5	1,924	0.03%
2023/09/20	0.2	59.51	0.2	59.50	59.45	0.1	1,910	0.00%
2023/09/19	1	59.55	0	0.00	59.60	1	1,942	0.05%
2023/09/18	0	0.00	0.1	60.00	59.85	-0.1	1,932	0.00%
2023/09/15	1.1	60.80	90	60.75	60.80	-88.9	1,930	-4.61%
2023/09/14	0	0.00	5	60.75	60.70	-5	1,915	-0.26%
2023/09/13	0	60.45	5	60.30	60.35	-5	1,914	-0.26%
2023/09/12	0	0.00	5.7	61.04	61.05	-5.7	1,918	-0.30%
2023/09/11	0.4	60.15	5	60.05	60.15	-4.6	1,914	-0.24%
2023/09/08	0	59.95	5	59.85	59.95	-5	1,900	-0.26%
2023/09/07	0.1	60.00	5	60.05	59.90	-5	1,903	-0.26%
2023/09/06	0	60.80	5	60.80	60.80	-5	1,896	-0.26%
2023/09/05	0.2	60.40	5	60.20	60.20	-4.8	1,896	-0.25%
2023/09/04	0.1	60.40	0	0.00	60.25	0.1	1,913	0.01%
2023/09/01	1	60.30	5.9	60.34	60.35	-4.9	1,899	-0.26%
2023/08/31	0.2	60.00	0	0.00	60.10	0.2	1,893	0.01%
2023/08/28	30.2	57.80	0	0.00	57.85	30.2	1,882	1.60%
2023/08/25	0	58.00	0	0.00	57.30	0	1,898	0.00%
2023/08/24	60	60.50	0	0.00	60.45	60	1,828	3.28%
2023/08/23	0	58.35	0	0.00	58.25	0	1,801	0.00%
2023/08/22	0	58.00	0	0.00	58.10	0	1,784	0.00%
2023/08/21	1.1	56.71	0	0.00	56.65	1.1	1,815	0.06%
2023/08/17	0.2	57.56	0	0.00	57.55	0.2	1,766	0.01%
2023/08/15	0	59.40	0	0.00	59.50	0	1,777	0.00%
2023/08/14	0.1	58.07	0.2	58.20	57.90	0	1,785	0.00%
2023/08/10	2.5	58.60	0	0.00	58.50	2.5	1,771	0.14%
2023/08/09	0.1	60.00	0	0.00	59.90	0.1	1,725	0.00%
2023/08/08	0	60.60	0	0.00	60.50	0	1,726	0.00%
2023/08/07	0.2	60.85	0	0.00	60.40	0.2	1,727	0.01%
2023/08/04	0.2	60.33	1	60.55	60.55	-0.8	1,708	-0.05%
2023/08/02	0	60.95	0	0.00	60.90	0	1,691	0.00%
2023/07/28	0	59.85	2	59.50	59.60	-2	1,578	-0.13%
2023/07/27	0	59.85	0	0.00	59.90	0	1,562	0.00%
2023/07/26	1	59.60	0	0.00	59.55	1	1,557	0.07%
2023/07/25	0.1	59.35	0	0.00	59.20	0.1	1,544	0.01%
2023/07/24	0.2	59.00	0	0.00	58.90	0.2	1,529	0.01%
2023/07/21	2.3	58.77	0	0.00	59.15	2.3	1,509	0.15%
2023/07/20	0.2	61.80	0	0.00	60.95	0.2	1,456	0.01%
2023/07/19	2	61.80	0	0.00	61.80	2	1,431	0.14%
2023/07/18	4	60.85	2	60.85	60.85	2	1,385	0.15%
2023/07/17	0.2	60.10	0	0.00	60.35	0.2	1,367	0.02%
2023/07/14	0.1	60.35	0	0.00	60.35	0.1	1,337	0.01%
2023/07/13	0.2	59.42	3	59.15	59.15	-2.8	1,293	-0.22%
2023/07/11	0	58.50	0	0.00	58.40	0	1,213	0.00%
2023/07/10	0.5	58.75	4	58.60	58.65	-3.5	1,187	-0.29%
2023/07/06	0.5	58.90	5	58.90	58.95	-4.5	1,160	-0.39%
2023/07/05	0.2	58.85	10	58.80	58.70	-9.8	1,137	-0.86%
2023/07/04	0	0.00	7	58.76	58.80	-7	1,132	-0.62%
2023/07/03	1.2	58.58	15	58.57	58.60	-13.8	1,123	-1.23%
2023/06/30	0	0.00	9	57.44	57.50	-9	1,122	-0.80%
2023/06/29	0	57.70	0	0.00	57.75	0	1,118	0.00%
2023/06/28	0	0.00	2	56.60	56.70	-2	1,108	-0.18%
2023/06/27	1.1	56.07	6	55.51	55.55	-4.9	1,087	-0.45%
2023/06/26	0.3	58.59	2	57.85	57.80	-1.7	1,047	-0.16%
2023/06/21	1	58.90	5	58.85	58.75	-4	1,046	-0.38%
2023/06/20	1.2	57.92	9	57.84	57.90	-7.8	1,027	-0.76%
2023/06/19	2	58.00	0	0.00	58.00	2	1,042	0.19%
2023/06/16	0.5	58.40	2	58.35	58.35	-1.5	1,028	-0.15%
2023/06/15	0.2	57.85	0	0.00	58.00	0.2	1,016	0.02%
2023/06/14	2.4	57.11	0	0.00	57.00	2.4	1,023	0.23%
2023/06/13	2.2	56.79	1	56.85	56.75	1.2	1,026	0.12%
2023/06/12	0.2	55.60	4	55.48	55.50	-3.8	1,011	-0.38%
2023/06/09	1	55.10	1	55.10	55.15	0	993	0.00%
2023/06/08	2	53.90	0.1	53.60	53.60	1.9	980	0.20%
2023/06/07	3	55.50	0	0.00	55.55	3	947	0.32%
2023/06/06	0	0.00	2	54.98	55.00	-2	932	-0.21%
2023/06/05	1.4	54.76	6.5	54.71	54.65	-5.1	916	-0.56%
2023/06/02	2	54.50	0	0.00	54.55	2	900	0.22%
2023/06/01	0.1	53.20	0	0.00	53.30	0.1	890	0.01%
2023/05/31	2	53.50	4	53.68	53.65	-2	878	-0.23%
2023/05/30	1	52.85	0	0.00	52.95	1	851	0.11%
2023/05/29	3	53.05	1	53.00	53.05	2	842	0.24%
2023/05/25	1.4	51.15	22	51.15	51.25	-20.6	794	-2.59%
2023/05/24	0.1	50.06	0	0.00	50.15	0.1	760	0.01%
2023/05/23	0	50.56	0.9	50.68	50.60	-0.9	753	-0.12%
2023/05/22	0.3	50.08	0.1	49.97	50.00	0.1	737	0.02%
2023/05/19	0.5	50.75	3	50.65	50.80	-2.5	729	-0.34%
2023/05/18	0	0.00	14	49.20	49.21	-14	689	-2.03%
2023/05/17	0	0.00	2	48.33	48.34	-2	674	-0.30%
2023/05/16	0	0.00	3	47.70	47.67	-3	655	-0.46%
2023/05/15	0.1	47.31	0.3	47.35	47.40	-0.2	655	-0.03%
2023/05/11	0	47.26	1	47.28	47.33	-1	631	-0.16%
2023/05/10	0	46.29	0	0.00	46.33	0	638	0.00%
2023/05/09	0	46.19	1	46.23	46.25	-1	636	-0.15%
2023/05/08	0	45.60	1	45.63	45.64	-1	632	-0.16%
2023/05/05	0.1	45.08	0	0.00	45.08	0.1	662	0.02%
2023/05/04	0	44.67	0	0.00	44.78	0	680	0.00%
2023/05/03	0	44.93	0	0.00	44.82	0	682	0.00%
2023/05/02	0	45.14	0	0.00	45.19	0	691	0.00%
2023/04/28	0	44.84	1.4	44.86	44.87	-1.3	728	-0.18%
2023/04/27	0	44.10	0	0.00	44.12	0	717	0.00%
2023/04/26	0	43.75	0	0.00	43.77	0	718	0.00%
2023/04/25	0	43.62	0	0.00	43.53	0	714	0.00%
2023/04/24	0	43.89	0	0.00	43.80	0	716	0.00%
2023/04/20	0	44.36	0	0.00	44.12	0	721	0.00%
2023/04/19	0	0.00	0.1	44.35	44.36	-0.1	725	-0.01%
2023/04/17	0.1	44.68	1	44.57	44.57	-0.9	729	-0.13%
2023/04/14	0	44.55	0	0.00	44.48	0	725	0.00%
2023/04/13	0.1	43.80	0	0.00	43.77	0.1	720	0.01%
2023/04/12	0.1	44.39	0.6	44.43	44.37	-0.5	718	-0.07%
2023/04/11	0	44.68	0	0.00	44.63	0	721	0.00%
2023/04/10	0.3	44.52	7	44.52	44.48	-6.7	724	-0.93%
2023/04/07	0	44.30	0	0.00	44.52	0	718	0.00%
2023/04/06	0.2	44.10	0	0.00	44.18	0.2	711	0.03%
2023/03/31	0.5	44.41	2	44.40	44.43	-1.5	711	-0.21%
2023/03/30	0.5	43.77	0	0.00	43.81	0.5	696	0.08%
2023/03/28	0	43.49	0	0.00	43.38	0	694	0.01%
2023/03/27	0	43.80	1	43.89	43.91	-1	690	-0.14%
2023/03/24	0	43.55	0	0.00	43.76	0	689	0.00%
2023/03/23	0.5	43.14	0	0.00	43.21	0.5	675	0.08%
2023/03/22	0	43.36	3.2	43.25	43.43	-3.2	672	-0.48%
2023/03/21	0	0.00	28	42.71	42.75	-28	649	-4.31%
2023/03/20	0	42.76	0	0.00	42.74	0	646	0.01%
2023/03/16	0	41.58	0	0.00	41.58	0	614	0.00%
2023/03/15	0.1	40.92	2.1	40.95	40.95	-2	600	-0.34%
2023/03/14	1.1	39.86	0	0.00	39.77	1.1	593	0.18%
2023/03/13	1	40.04	0.3	40.10	40.10	0.7	593	0.12%
2023/03/10	0.1	40.07	0	0.00	39.99	0.1	593	0.02%
2023/03/09	0	41.05	3.2	41.04	41.07	-3.2	599	-0.53%
2023/03/08	1	40.65	0	0.00	40.75	1	600	0.17%
2023/03/06	0.1	41.06	1	41.00	41.13	-0.9	603	-0.16%
2023/03/03	0.2	40.02	0	0.00	39.97	0.2	592	0.04%
2023/03/02	0.4	40.21	0	0.00	39.96	0.4	592	0.07%
2023/03/01	0	40.63	0.1	40.70	40.70	-0.1	583	-0.01%
2023/02/24	0	40.83	0	0.00	40.63	0	593	0.01%
2023/02/23	0	40.74	0	0.00	40.62	0	589	0.01%
2023/02/22	0.1	40.20	0	0.00	40.07	0.1	588	0.01%
2023/02/21	0	40.95	0	0.00	40.93	0	582	0.00%
2023/02/20	0.5	41.14	1	41.15	41.11	-0.5	588	-0.08%
2023/02/17	0.1	41.34	0	0.00	41.22	0.1	603	0.01%
2023/02/16	0	0.00	1.1	42.80	42.73	-1.1	606	-0.17%
2023/02/15	0	41.99	1.1	41.94	41.93	-1.1	620	-0.17%
2023/02/14	0	41.20	0	0.00	41.19	0	624	0.00%
2023/02/13	0.1	40.49	0	0.00	40.48	0.1	630	0.01%
2023/02/10	0.1	41.35	0	0.00	41.25	0.1	629	0.01%
2023/02/09	0.1	41.89	0.1	41.88	41.85	0	636	0.00%
2023/02/08	10	42.31	0	0.00	42.31	10	643	1.55%
2023/02/07	0	41.18	0	0.00	41.21	0	637	0.00%
2023/02/06	0.2	41.05	1	41.12	41.18	-0.8	637	-0.12%
2023/02/03	0	0.00	2	41.18	41.10	-2	615	-0.33%
2023/02/02	1	40.24	1	40.24	40.25	0	582	0.00%
2023/02/01	0	38.14	0	0.00	38.12	0	558	0.01%
2023/01/31	1.1	37.74	0	0.00	37.52	1.1	553	0.20%
2023/01/17	0	0.00	3	35.00	34.98	-3	522	-0.57%
2023/01/16	0.1	35.11	1	35.11	35.12	-0.9	537	-0.17%
2023/01/12	0.1	34.49	0	0.00	34.52	0.1	535	0.01%
2023/01/11	0.1	33.88	0	0.00	33.86	0.1	536	0.01%
2023/01/10	3.1	33.14	4	33.24	33.17	-0.9	538	-0.17%
2023/01/06	0.2	32.58	0	0.00	32.46	0.2	536	0.03%
2023/01/05	0.2	33.11	0	0.00	32.99	0.2	532	0.04%
2023/01/04	0.1	32.98	0	0.00	32.95	0.1	539	0.01%
2022/12/30	0.1	33.00	0	0.00	32.95	0.1	547	0.01%
2022/12/29	0.1	32.29	0	0.00	32.20	0.1	549	0.01%
2022/12/28	3.5	32.39	0	0.00	32.45	3.5	549	0.63%
2022/12/27	0	33.62	0	0.00	33.62	0	545	0.01%
2022/12/26	2.2	33.65	0	0.00	33.61	2.2	546	0.40%
2022/12/23	0.5	33.72	0	0.00	33.55	0.5	553	0.09%
2022/12/21	2	34.11	0	0.00	34.09	2	557	0.36%
2022/12/20	1	34.17	0	0.00	33.73	1	562	0.19%
2022/12/15	0.1	36.49	0	0.00	36.15	0.1	577	0.02%
2022/12/14	0	36.46	0	0.00	36.54	0	578	0.00%
2022/12/13	0.1	36.19	0	0.00	36.20	0.1	576	0.02%
2022/12/12	0.1	36.22	0	0.00	35.96	0.1	578	0.01%
2022/12/08	0	35.55	0	0.00	35.49	0	582	0.00%
2022/12/07	0	35.86	0	0.00	35.82	0	600	0.00%
2022/12/06	0.1	36.46	0	0.00	36.23	0.1	604	0.01%
2022/12/05	0.3	36.75	1	36.71	36.70	-0.7	605	-0.12%
2022/12/02	0.1	36.03	0	0.00	36.38	0.1	619	0.01%
2022/12/01	0.1	36.11	1	36.09	35.99	-1	618	-0.15%
2022/11/30	0.1	34.40	0	0.00	34.42	0.1	607	0.01%
2022/11/29	0.1	34.33	0	0.00	34.57	0.1	606	0.01%
2022/11/25	0.2	35.69	2	35.41	35.11	-1.8	609	-0.30%
2022/11/24	2.1	35.36	4	35.32	35.34	-2	614	-0.32%
2022/11/23	0.1	34.69	0	0.00	34.70	0.1	616	0.01%
2022/11/22	1.1	34.39	0	0.00	34.22	1.1	625	0.17%
2022/11/21	1.1	34.88	0	0.00	34.91	1.1	623	0.17%
2022/11/17	0.1	35.50	0	0.00	35.31	0.1	624	0.01%
2022/11/16	4.1	35.77	5.1	35.79	35.86	-1.1	627	-0.17%
2022/11/15	6.3	35.21	7	35.22	35.45	-0.7	627	-0.12%
2022/11/14	2.1	34.67	3	34.62	34.69	-1	615	-0.15%
2022/11/11	3.4	34.14	2	34.41	34.15	1.4	614	0.22%
2022/11/10	2.2	32.06	0	0.00	32.06	2.2	594	0.38%
2022/11/09	0.1	33.18	2	33.29	33.17	-2	589	-0.33%
2022/11/08	0.1	33.27	2	33.30	33.11	-2	592	-0.33%
2022/11/07	6.3	33.11	0	0.00	33.11	6.3	589	1.06%
2022/11/02	1.1	34.36	0	0.00	34.55	1.1	570	0.18%
2022/10/28	1	34.45	0	0.00	34.30	1	595	0.17%
2022/10/26	0	0.00	3	35.98	35.94	-3	590	-0.51%
2022/10/25	0.2	36.14	0	0.00	35.83	0.2	597	0.03%
2022/10/20	0.2	35.97	0	0.00	35.69	0.2	587	0.04%
2022/10/18	0	0.00	1	35.77	36.12	-1	582	-0.17%
2022/10/17	1.2	34.47	0	0.00	34.45	1.2	585	0.21%
2022/10/12	2	34.68	0	0.00	34.87	2	600	0.33%
2022/10/11	1	35.52	0	0.00	35.39	1	598	0.17%
2022/10/06	0	37.77	1	37.75	37.79	-1	590	-0.17%
2022/10/05	0.2	37.66	0	0.00	37.61	0.2	589	0.04%
2022/10/04	0	0.00	3	37.16	37.26	-3	586	-0.51%
2022/09/30	0.2	36.78	0	0.00	36.72	0.2	592	0.03%
2022/09/29	0	0.00	1.2	37.75	37.76	-1.2	592	-0.20%
2022/09/27	0	0.00	0.2	37.19	37.24	-0.2	596	-0.03%
2022/09/26	0.3	37.39	1	37.20	37.09	-0.7	597	-0.12%
2022/09/23	0.2	37.80	0	0.00	37.80	0.2	589	0.03%
2022/09/22	0.2	37.89	0	0.00	37.95	0.2	589	0.03%
2022/09/20	0.1	38.99	0	0.00	38.95	0.1	588	0.01%
2022/09/19	0.1	38.52	0	0.00	38.45	0.1	605	0.01%
2022/09/15	0.2	38.99	0	0.00	38.84	0.2	622	0.02%
2022/09/14	1.4	38.64	10	38.61	38.63	-8.6	628	-1.36%
2022/09/13	0	0.00	1.2	40.68	40.60	-1.2	621	-0.19%
2022/09/12	0	40.27	0	0.00	40.04	0	621	0.00%
2022/09/08	0.1	39.16	0	0.00	39.15	0.1	628	0.01%
2022/09/07	0.1	38.30	0	0.00	38.22	0.1	624	0.02%
2022/09/05	0.3	39.06	0	0.00	38.78	0.3	643	0.05%
2022/09/02	0	39.23	0	0.00	39.27	0	659	0.01%
2022/09/01	0.1	38.90	0	0.00	38.85	0.1	668	0.02%
2022/08/31	0.1	39.53	0	0.00	39.54	0.1	677	0.02%
2022/08/30	0.1	39.90	0	0.00	39.93	0.1	681	0.02%
2022/08/29	3.2	39.30	0	0.00	39.52	3.2	685	0.46%
2022/08/26	0.1	41.38	0	0.00	41.37	0.1	680	0.01%
2022/08/25	0.1	40.43	1	40.45	40.45	-0.9	675	-0.13%
2022/08/24	1.1	39.81	0	0.00	39.88	1.1	678	0.16%
2022/08/23	0.1	39.90	0	0.00	39.80	0.1	687	0.02%
2022/08/22	0.3	40.67	0	0.00	40.57	0.3	700	0.04%
2022/08/19	0.1	41.43	0	0.00	41.42	0.1	716	0.02%
2022/08/18	0.1	41.42	0	0.00	41.33	0.1	725	0.01%
2022/08/17	0	42.15	0	0.00	42.13	0	730	0.00%
2022/08/16	0.1	42.30	0.1	42.29	42.33	-0.1	753	-0.01%
2022/08/15	0.1	41.80	1	41.92	41.93	-0.9	750	-0.12%
2022/08/12	0.1	41.25	0	0.00	41.32	0.1	745	0.01%
2022/08/11	0.1	41.44	0	0.00	41.42	0.1	762	0.01%
2022/08/10	0.2	40.09	0	0.00	39.90	0.2	753	0.02%
2022/08/09	0.2	40.78	0	0.00	40.72	0.2	748	0.02%
2022/08/08	0.2	40.78	0	0.00	40.86	0.2	755	0.02%
2022/08/05	0	41.45	0	0.00	41.40	0	764	0.00%
2022/08/04	0	0.00	0.5	40.80	40.85	-0.5	794	-0.06%
2022/08/02	0.1	39.67	0	0.00	39.59	0.1	805	0.01%
2022/07/29	0.1	39.94	0.5	39.95	40.00	-0.5	826	-0.06%
2022/07/28	0.1	38.88	0	0.00	38.94	0.1	822	0.01%
2022/07/27	0.2	38.33	1	38.35	38.36	-0.9	829	-0.10%
2022/07/26	0.1	38.28	0	0.00	38.35	0.1	857	0.01%
2022/07/25	0.2	38.56	0	0.00	38.51	0.2	911	0.02%
2022/07/22	0.1	39.01	1	39.03	39.10	-1	943	-0.10%
2022/07/21	0.1	38.70	0	0.00	38.73	0.1	1,001	0.00%
2022/07/20	0.1	38.39	1.3	38.35	38.33	-1.3	1,047	-0.12%
2022/07/19	0.1	37.09	0	0.00	36.98	0.1	1,129	0.01%
2022/07/18	0.3	37.19	1	37.20	37.50	-0.7	1,287	-0.05%
2022/07/15	0.1	36.88	1	36.62	36.67	-0.9	1,375	-0.06%
2022/07/14	0.1	36.50	0	0.00	36.52	0.1	1,494	0.00%
2022/07/13	1.1	36.03	0	0.00	36.60	1.1	1,495	0.07%
2022/07/12	0.1	36.61	0	0.00	36.45	0.1	1,503	0.01%
2022/07/11	0.2	38.10	1	37.72	37.71	-0.8	1,508	-0.05%
2022/07/05	0	36.85	0	0.00	36.28	0	1,554	0.00%
2022/07/01	0.1	35.57	0	0.00	35.50	0.1	1,574	0.01%
2022/06/30	0.1	36.33	0	0.00	36.24	0.1	1,592	0.01%
2022/06/29	0.1	36.60	0	0.00	36.59	0.1	1,610	0.00%
2022/06/27	0.1	38.07	0.4	37.97	38.15	-0.3	1,641	-0.02%
2022/06/24	0.4	36.52	3	36.56	36.92	-2.6	1,661	-0.16%
2022/06/21	1	35.58	0	0.00	35.68	1	1,718	0.06%
2022/06/20	1.5	35.19	0	0.00	35.04	1.5	1,761	0.08%
2022/06/17	1.3	34.81	0	0.00	35.17	1.3	1,776	0.07%
2022/06/16	0.1	36.15	0	0.00	36.06	0.1	1,803	0.00%
2022/06/15	0.1	35.49	1	35.46	35.33	-0.9	1,805	-0.05%
2022/06/14	2	35.03	0	0.00	35.26	2	1,838	0.11%
2022/06/13	0.1	36.25	2	36.22	36.04	-1.9	1,843	-0.10%
2022/06/10	0.2	38.13	0	0.00	38.33	0.2	1,873	0.01%
2022/06/09	0.3	39.19	0	0.00	39.25	0.3	1,921	0.02%
2022/06/07	0	0.00	1	37.98	37.83	-1	1,934	-0.05%
2022/06/06	0.1	37.73	0	0.00	37.78	0.1	1,944	0.01%
2022/05/31	1	37.56	1	37.52	37.56	0	2,026	0.00%
2022/05/30	0	0.00	1	37.68	37.72	-1	2,036	-0.05%
2022/05/27	0.1	36.14	6.1	36.31	36.15	-6.1	2,030	-0.30%
2022/05/26	0.1	34.41	0	0.00	34.26	0.1	2,043	0.01%
2022/05/25	1.2	34.42	0	0.00	34.60	1.2	2,068	0.06%
2022/05/24	2.2	34.94	0	0.00	34.88	2.2	2,154	0.10%
2022/05/23	3.1	35.73	0	0.00	35.73	3.1	2,157	0.14%
2022/05/20	0.3	36.02	30	36.04	36.03	-29.7	2,198	-1.35%
2022/05/19	3	35.55	0	0.00	35.67	3	2,236	0.13%
2022/05/18	0	37.32	1	37.27	37.35	-1	2,238	-0.04%
2022/05/17	1	36.73	0	0.00	36.72	1	2,253	0.04%
2022/05/16	0	36.75	4	36.95	36.52	-4	2,267	-0.18%
2022/05/13	1	35.66	2	35.67	35.69	-1	2,275	-0.04%
2022/05/12	3.3	35.52	0	0.00	35.09	3.3	2,293	0.14%
2022/05/11	0.1	36.90	1	37.01	37.13	-0.9	2,290	-0.04%
2022/05/10	3.3	36.72	0	0.00	36.90	3.3	2,307	0.14%
2022/05/09	2.1	37.88	0	0.00	37.95	2.1	2,306	0.09%
2022/05/06	0.1	39.13	1	38.71	39.02	-0.9	2,333	-0.04%
2022/05/05	0	0.00	1.2	41.04	41.03	-1.2	2,353	-0.05%
2022/05/04	0	39.80	0	0.00	39.79	0	2,400	0.00%
2022/05/03	1.1	39.98	0	0.00	40.06	1.1	2,479	0.04%
2022/04/29	0.3	39.17	0	0.00	40.00	0.3	2,541	0.01%
2022/04/27	0.1	38.01	0	0.00	37.99	0.1	2,588	0.00%
2022/04/26	0.6	39.70	0	0.00	39.75	0.6	2,591	0.02%
2022/04/25	0.3	38.99	6	38.86	39.06	-5.7	2,573	-0.22%
2022/04/22	4.3	39.76	38	39.76	39.94	-33.8	2,497	-1.35%
2022/04/21	1.3	41.48	33	41.35	41.48	-31.7	2,414	-1.31%
2022/04/20	5.7	42.62	0	0.00	42.41	5.7	2,345	0.24%
2022/04/19	0	43.41	0	0.00	43.40	0	2,261	0.00%
2022/04/18	1.2	42.57	0	0.00	42.57	1.2	2,288	0.05%
2022/04/15	0.2	43.09	3	43.30	43.30	-2.8	2,316	-0.12%
2022/04/13	0	0.00	1	43.70	43.76	-1	2,424	-0.04%
2022/04/12	3	43.46	0	0.00	43.53	3	2,434	0.12%
2022/04/11	1.2	44.80	0	0.00	44.40	1.2	2,444	0.05%
2022/04/07	1	45.66	0.1	45.66	45.62	0.9	2,446	0.04%
2022/04/06	0.2	46.97	1	46.85	47.10	-0.8	2,439	-0.03%
2022/04/01	7	46.66	0.4	46.75	46.73	6.6	2,434	0.27%
2022/03/31	0	0.00	2	47.66	47.66	-2	2,428	-0.08%
2022/03/30	0	0.00	1	48.43	48.07	-1	2,436	-0.04%
2022/03/29	4	47.68	470	47.63	47.66	-466	2,433	-19.15%	大賣/鉅額交易
2022/03/28	2.1	46.60	0	0.00	46.61	2.1	2,430	0.09%
2022/03/25	4.2	46.77	0	0.00	46.66	4.2	2,442	0.17%
2022/03/23	2	46.45	8.1	46.11	46.45	-6.1	2,541	-0.24%
2022/03/22	0	0.00	1	44.35	44.57	-1	2,504	-0.04%
2022/03/21	0	0.00	2.8	44.35	44.33	-2.8	2,506	-0.11%
2022/03/18	6.1	42.68	1	42.70	42.70	5.1	2,508	0.20%
2022/03/17	0.1	42.89	7.5	43.08	43.16	-7.4	2,505	-0.30%
2022/03/16	1	39.39	1	39.41	39.81	0	2,488	0.00%
2022/03/15	8.5	38.55	1	38.47	38.56	7.5	2,478	0.30%
2022/03/14	4.6	40.09	0	0.00	40.01	4.6	2,468	0.19%
2022/03/11	3.5	41.02	0	0.00	40.97	3.5	2,466	0.14%
2022/03/10	0.2	41.99	3	42.16	41.97	-2.9	2,565	-0.11%
2022/03/09	0.2	40.64	0	0.00	40.59	0.2	2,619	0.01%
2022/03/08	1.1	40.42	1	40.45	40.07	0.1	2,706	0.00%
2022/03/07	1	41.64	5	41.27	41.34	-4	2,689	-0.15%
2022/03/04	7	42.36	0	0.00	42.45	7	2,687	0.26%
2022/03/03	2.1	43.71	6	43.74	43.75	-4	2,695	-0.15%
2022/03/02	1	43.58	2.1	43.60	43.83	-1.1	2,718	-0.04%
2022/03/01	0.2	43.54	14	43.45	43.59	-13.8	2,724	-0.51%
2022/02/25	3.1	42.34	1	42.38	42.28	2.1	2,719	0.08%
2022/02/24	7.7	40.77	0	0.00	40.48	7.7	2,724	0.28%
2022/02/23	1.3	42.89	0	0.00	42.97	1.3	2,656	0.05%
2022/02/22	5.7	42.93	0	0.00	42.84	5.7	2,660	0.21%
2022/02/21	4.8	43.92	0	0.00	44.03	4.8	2,632	0.18%
2022/02/18	1.1	44.92	0.5	45.10	45.08	0.6	2,608	0.02%
2022/02/17	3	45.64	0	0.00	45.51	3	2,618	0.11%
2022/02/16	1	45.75	4	45.83	45.81	-3	2,627	-0.11%
2022/02/15	0.2	44.70	0	0.00	44.62	0.2	2,634	0.01%
2022/02/14	4.2	44.31	1	44.32	44.43	3.2	2,636	0.12%
2022/02/11	3.9	45.59	0.1	45.49	45.42	3.8	2,638	0.14%
2022/02/10	2.1	46.54	0	0.00	46.55	2.1	2,625	0.08%
2022/02/09	1	45.85	3	45.67	45.88	-2	2,639	-0.08%
2022/02/08	4.2	45.01	0	0.00	44.90	4.2	2,647	0.16%
2022/02/07	7.3	45.67	5	45.46	45.72	2.3	2,624	0.09%
2022/01/26	5.3	43.98	0.1	44.00	44.00	5.2	2,618	0.20%
2022/01/25	20	44.45	0	0.00	44.29	20	2,588	0.77%
2022/01/24	10.4	45.45	9.1	45.52	45.44	1.4	2,519	0.05%
2022/01/21	5.4	47.01	0	0.00	46.83	5.4	2,440	0.22%
2022/01/20	1.4	48.20	3	48.03	48.23	-1.6	2,352	-0.07%
2022/01/19	10.2	48.07	0	0.00	47.99	10.2	2,331	0.44%
2022/01/18	2	48.94	0	0.00	48.74	2	2,279	0.09%
2022/01/17	3.1	49.06	0	0.00	49.04	3.1	2,255	0.14%
2022/01/14	5.5	48.92	0	0.00	49.01	5.5	2,242	0.24%
2022/01/13	8	50.41	2.1	50.47	50.40	5.9	2,177	0.27%
2022/01/12	0.1	50.05	4	50.00	50.10	-4	2,164	-0.18%
2022/01/11	4	49.37	0	0.00	49.36	4	2,146	0.19%
2022/01/10	3.1	49.25	1	49.45	49.41	2.1	2,126	0.10%
2022/01/07	1.3	49.69	0	0.00	49.53	1.3	2,100	0.06%
2022/01/06	17.3	49.34	0	0.00	49.20	17.3	2,070	0.84%
2022/01/05	1.4	50.82	0.1	50.75	50.60	1.3	1,987	0.07%
2022/01/04	0.1	51.50	0	0.00	51.65	0.1	1,980	0.00%
2022/01/03	6	50.82	0	0.00	50.85	6	1,959	0.31%
2021/12/30	2.1	50.49	0	0.00	50.60	2.1	1,957	0.11%
2021/12/29	2.1	51.19	1	50.95	51.05	1.1	1,955	0.06%
2021/12/28	2.1	51.28	0	0.00	51.25	2.1	1,966	0.10%
2021/12/27	4.1	51.00	0	0.00	51.00	4.1	1,964	0.21%
2021/12/24	2.2	51.01	1	50.90	50.85	1.2	1,978	0.06%
2021/12/23	0.2	50.45	3.5	50.45	50.45	-3.4	1,971	-0.17%
2021/12/22	2	49.87	0	0.00	49.82	2	1,967	0.10%
2021/12/21	3.2	48.94	3	48.85	49.05	0.2	1,945	0.01%
2021/12/20	14.9	49.13	0	0.00	49.06	14.9	1,911	0.78%
2021/12/17	20.6	49.77	0	0.00	49.84	20.6	1,848	1.11%
2021/12/16	3	51.15	0	0.00	51.25	3	1,776	0.17%
2021/12/15	3.8	50.25	0	0.00	50.20	3.8	1,776	0.21%
2021/12/14	98	50.35	0	0.00	50.40	98	1,761	5.57%
2021/12/13	0	0.00	16	51.60	51.65	-16	1,728	-0.93%
2021/12/10	2.1	51.41	0	0.00	51.35	2.1	1,726	0.12%
2021/12/09	1	52.10	0.8	52.20	52.15	0.2	1,713	0.01%
2021/12/08	1.8	52.17	0	0.00	52.15	1.8	1,715	0.10%
2021/12/07	5.2	50.36	2	50.45	50.70	3.2	1,681	0.19%
2021/12/06	7.1	49.55	0	0.00	49.51	7.1	1,638	0.43%
2021/12/03	1.6	51.00	0	0.00	51.10	1.6	1,532	0.11%
2021/12/02	203.5	51.70	0.1	52.00	51.70	203.4	1,462	13.90%	大買/鉅額交易
2021/12/01	0.3	53.00	0	0.00	53.25	0.3	1,370	0.02%
2021/11/30	0.2	53.40	0	0.00	53.20	0.2	1,357	0.01%
2021/11/29	12	53.05	0	0.00	52.90	12	1,346	0.89%
2021/11/26	2	53.35	2	53.30	53.10	0	1,316	0.00%
2021/11/25	176.1	53.64	0	0.00	53.60	176.1	1,287	13.68%	大買/鉅額交易
2021/11/24	1	53.15	0	0.00	53.15	1	1,275	0.08%
2021/11/23	2	53.31	0	0.00	53.55	2	1,248	0.16%
2021/11/22	0.1	54.60	0	0.00	54.25	0.1	1,214	0.00%
2021/11/19	0.1	54.15	0	0.00	54.10	0.1	1,187	0.01%
2021/11/18	1	54.30	0	0.00	54.35	1	1,163	0.09%
2021/11/17	4	54.44	0	0.00	54.40	4	1,149	0.35%
2021/11/16	0	54.15	0	0.00	54.00	0	1,138	0.00%
2021/11/15	20.2	54.31	2	54.25	54.30	18.2	1,119	1.63%
2021/11/12	20	53.94	0	0.00	53.80	20	1,103	1.81%
2021/11/11	19	53.49	0	0.00	53.35	19	1,088	1.75%
2021/11/10	5.5	53.62	0	0.00	53.45	5.5	1,075	0.51%
2021/11/09	11.5	54.47	0	0.00	54.50	11.5	1,045	1.10%
2021/11/08	0	54.75	0	0.00	54.70	0	1,027	0.00%
2021/11/05	0.1	55.30	2	55.00	55.15	-1.9	999	-0.19%
2021/11/04	0	54.35	0	0.00	54.40	0	980	0.00%
2021/11/03	0	53.60	1	53.50	53.55	-1	966	-0.10%
2021/11/02	8.2	54.25	0.3	54.30	54.25	7.9	942	0.84%
2021/11/01	18	53.40	0	0.00	53.50	18	918	1.96%
2021/10/29	19	52.65	0	0.00	52.70	19	906	2.10%
2021/10/28	1	52.50	1	52.45	52.40	0	903	0.00%
2021/10/25	1.1	52.15	0	0.00	52.10	1.1	884	0.12%
2021/10/22	1	52.15	0	0.00	52.15	1	893	0.11%
2021/10/20	0.5	52.05	0	0.00	52.10	0.5	896	0.06%
2021/10/15	0.2	50.50	0	0.00	50.65	0.2	902	0.02%
2021/10/13	0	0.00	1	49.26	49.36	-1	931	-0.11%
2021/10/12	0.2	49.62	0	0.00	49.27	0.2	929	0.02%
2021/10/08	0	0.00	1	49.42	49.31	-1	922	-0.11%
2021/10/07	1	48.70	2.4	48.73	48.83	-1.4	917	-0.15%
2021/10/06	1	47.69	1	47.78	47.78	0	913	0.00%
2021/10/05	3.4	47.11	0	0.00	47.20	3.4	910	0.37%
2021/10/01	0.6	48.20	2	48.14	48.09	-1.4	894	-0.16%
2021/09/30	0.2	48.55	0	0.00	48.65	0.2	876	0.02%
2021/09/29	1	48.60	0	0.00	48.73	1	865	0.12%
2021/09/28	0.1	49.45	0	0.00	49.41	0.1	860	0.01%
2021/09/27	0.1	50.05	0.4	49.65	49.62	-0.3	857	-0.03%
2021/09/24	1	49.76	0	0.00	49.57	1	865	0.12%
2021/09/22	2.1	49.02	0	0.00	49.15	2.1	874	0.24%
2021/09/17	0.1	49.90	0	0.00	50.10	0.1	869	0.01%
2021/09/15	0.2	50.15	0	0.00	49.78	0.2	878	0.02%
2021/09/14	2	49.95	0	0.00	50.05	2	878	0.23%
2021/09/13	0.3	50.51	0	0.00	50.25	0.3	880	0.03%
2021/09/10	0.1	51.15	0	0.00	50.85	0.1	880	0.01%
2021/09/09	0.2	50.77	0	0.00	50.65	0.2	886	0.02%
2021/09/08	0	0.00	1	51.40	51.40	-1	881	-0.11%
2021/09/06	0.3	51.10	0	0.00	50.70	0.3	883	0.03%
2021/09/03	0.1	50.70	0	0.00	50.60	0.1	881	0.01%
2021/09/01	0	0.00	1.1	50.24	50.35	-1.1	876	-0.13%
2021/08/31	0	0.00	0.1	50.20	50.30	-0.1	879	-0.01%
2021/08/25	0.1	49.98	0	0.00	49.55	0.1	894	0.01%
2021/08/20	0.1	47.47	0	0.00	47.30	0.1	892	0.01%
2021/08/18	0.2	47.80	0	0.00	47.69	0.2	890	0.02%
2021/08/16	1.2	48.97	0	0.00	48.92	1.2	885	0.13%
2021/08/11	2	49.25	3	49.24	49.30	-1	901	-0.11%
2021/08/10	0.1	49.81	0	0.00	49.57	0.1	904	0.01%
2021/08/09	2.2	49.31	0	0.00	49.32	2.2	908	0.24%
2021/08/05	0.3	49.85	0.4	49.62	49.58	-0.1	914	-0.02%
2021/08/04	1	49.32	1	49.33	49.37	0	924	0.00%
2021/08/03	0	0.00	1.6	49.52	49.56	-1.6	941	-0.17%
2021/07/30	2.2	49.25	0	0.00	49.21	2.2	948	0.23%
2021/07/29	2	49.62	0	0.00	49.64	2	952	0.21%
2021/07/28	1.1	49.47	0	0.00	49.28	1.1	963	0.11%
2021/07/26	1.8	50.43	0	0.00	50.25	1.8	966	0.18%
2021/07/21	0.1	49.50	0	0.00	49.42	0.1	956	0.01%
2021/07/20	0.1	49.72	0	0.00	49.22	0.1	951	0.01%
2021/07/16	2	50.35	0	0.00	50.35	2	933	0.21%
2021/07/15	0.6	51.05	0	0.00	50.80	0.6	937	0.07%
2021/07/14	0	0.00	0.6	50.60	50.55	-0.6	939	-0.06%
2021/07/13	0.4	50.50	0	0.00	50.50	0.4	945	0.04%
2021/07/12	6.4	50.16	0.2	50.40	50.15	6.1	946	0.65%
2021/07/09	10	49.87	0	0.00	49.94	10	945	1.06%
2021/07/08	8	50.60	0.6	50.70	50.55	7.4	951	0.78%
2021/07/07	0	0.00	0.7	50.75	50.70	-0.7	962	-0.07%
2021/07/06	0	0.00	2	50.70	50.70	-2	962	-0.21%
2021/07/05	0.3	51.00	0	0.00	50.85	0.3	971	0.04%
2021/07/02	1	50.10	0	0.00	50.15	1	969	0.10%
2021/07/01	0.2	50.50	0	0.00	50.20	0.2	977	0.02%
2021/06/29	0	0.00	0.1	50.30	50.50	-0.1	985	-0.01%
2021/06/25	0.2	49.47	2	49.44	49.31	-1.8	978	-0.18%
2021/06/24	0	0.00	1	48.88	48.87	-1	985	-0.10%
2021/06/23	0	0.00	1.8	48.08	48.10	-1.8	992	-0.18%
2021/06/22	0	0.00	2	47.28	47.29	-2	1,002	-0.20%
2021/06/15	0.3	47.09	0.2	46.80	46.83	0.1	1,024	0.01%
2021/06/10	0.1	46.56	1	46.00	46.03	-0.9	1,026	-0.09%
2021/06/07	0.3	45.89	0	0.00	45.86	0.3	1,050	0.03%
2021/05/28	0	0.00	2	45.70	45.70	-2	1,121	-0.18%
2021/05/25	1.2	45.45	0.2	45.49	45.54	1	1,169	0.09%
2021/05/24	0	0.00	3	44.32	44.60	-3	1,177	-0.25%
2021/05/21	1	44.82	0	0.00	44.82	1	1,188	0.08%
2021/05/20	0.1	43.70	8	43.61	43.63	-7.9	1,182	-0.67%
2021/05/19	1.1	43.57	0	0.00	43.36	1.1	1,190	0.09%
2021/05/18	1	44.06	0.3	44.06	44.17	0.7	1,188	0.06%
2021/05/17	0.2	43.95	0	0.00	43.83	0.2	1,190	0.01%
2021/05/13	0.8	43.11	1	42.87	43.01	-0.2	1,191	-0.01%
2021/05/12	0.1	43.86	1	43.98	43.83	-0.9	1,188	-0.08%
2021/05/11	0.1	43.75	0	0.00	43.65	0.1	1,188	0.01%
2021/05/10	0.1	46.12	0	0.00	45.70	0.1	1,176	0.01%
2021/05/07	2.4	45.84	0	0.00	45.86	2.4	1,177	0.20%
2021/05/06	1.1	45.65	3	45.45	45.43	-1.9	1,196	-0.16%
2021/05/05	1.3	45.92	0	0.00	45.82	1.3	1,194	0.11%
2021/05/04	1.1	46.46	3	46.35	46.39	-1.9	1,197	-0.16%
2021/05/03	5	47.55	0	0.00	47.44	5	1,190	0.42%
2021/04/29	1	48.24	0	0.00	48.34	1	1,190	0.08%
2021/04/26	0	0.00	2	47.95	47.86	-2	1,224	-0.16%
2021/04/23	6	47.33	1	47.30	47.38	5	1,223	0.41%
2021/04/22	0.1	47.90	1	47.90	47.93	-0.9	1,231	-0.07%
2021/04/21	0.2	47.69	0	0.00	47.62	0.2	1,219	0.02%
2021/04/20	2	48.53	1	48.48	48.54	1	1,211	0.08%
2021/04/16	0	0.00	2.1	49.41	49.46	-2.1	1,225	-0.17%
2021/04/15	3.1	48.89	0.2	48.90	48.97	2.9	1,225	0.24%
2021/04/14	0.1	49.65	3.1	49.64	49.68	-3	1,227	-0.24%
2021/04/13	0	0.00	2.1	48.88	48.81	-2.1	1,226	-0.17%
2021/04/12	0.1	48.69	0	0.00	48.34	0.1	1,218	0.01%
2021/04/09	2	48.34	2.2	48.40	48.29	-0.2	1,213	-0.02%
2021/04/08	0	0.00	2.2	47.73	47.95	-2.2	1,204	-0.18%
2021/04/07	9	47.32	0.1	47.32	47.34	8.9	1,197	0.74%
2021/04/06	0.1	47.28	1.3	47.30	47.37	-1.2	1,186	-0.10%
2021/04/01	1	45.71	0.1	45.67	45.91	0.9	1,180	0.08%
2021/03/31	0.1	44.97	2	44.95	44.88	-1.9	1,167	-0.16%
2021/03/30	1	44.75	0	0.00	44.79	1	1,167	0.09%
2021/03/29	2.3	44.46	0	0.00	44.50	2.3	1,165	0.19%
2021/03/26	1.2	44.83	0	0.00	45.01	1.2	1,160	0.10%
2021/03/25	0.1	45.40	0	0.00	45.44	0.1	1,162	0.00%
2021/03/24	0.1	46.65	0	0.00	46.60	0.1	1,153	0.01%
2021/03/23	3.1	46.65	5	46.65	46.58	-1.9	1,157	-0.17%
2021/03/22	0.1	46.16	0	0.00	46.41	0.1	1,154	0.01%
2021/03/19	1	45.80	0	0.00	45.79	1	1,152	0.09%
2021/03/18	0.1	47.45	0	0.00	47.28	0.1	1,140	0.01%
2021/03/17	0.1	46.65	1	46.66	46.62	-0.9	1,139	-0.08%
2021/03/16	0.1	46.75	0	0.00	46.79	0.1	1,141	0.01%
2021/03/15	0.2	46.42	0	0.00	45.99	0.2	1,137	0.01%
2021/03/12	0.1	46.70	0	0.00	46.65	0.1	1,128	0.01%
2021/03/11	0.7	45.41	0	0.00	45.71	0.7	1,122	0.06%
2021/03/09	0.3	43.60	0	0.00	43.55	0.3	1,116	0.03%
2021/03/05	2.6	44.49	0	0.00	44.87	2.6	1,087	0.24%
2021/03/04	0.7	46.37	4	46.41	46.20	-3.3	1,085	-0.30%
2021/02/26	6.2	47.41	0	0.00	47.20	6.2	1,066	0.58%
2021/02/24	0.6	49.39	1.2	49.27	49.00	-0.6	1,033	-0.06%
2021/02/23	2.2	49.51	0.1	49.43	49.77	2.1	1,021	0.20%
2021/02/22	0	0.00	1	50.70	50.70	-1	1,011	-0.10%
2021/02/19	1	49.72	0.4	50.04	49.92	0.6	1,012	0.06%
2021/02/17	1	51.15	0	0.00	51.35	1	1,011	0.10%
2021/02/05	0.1	48.73	0	0.00	48.27	0.1	1,002	0.01%
2021/02/03	0	0.00	0.1	47.60	47.57	-0.1	1,001	-0.01%
2021/02/01	1	45.09	0	0.00	45.41	1	1,034	0.10%
2021/01/29	1.2	46.14	0	0.00	45.62	1.2	1,041	0.12%
2021/01/28	2.1	45.79	0	0.00	45.75	2.1	1,062	0.20%
2021/01/26	1	47.25	0	0.00	47.09	1	1,075	0.09%
2021/01/22	1	46.97	0	0.00	46.86	1	1,072	0.09%
2021/01/21	1.1	47.19	0.1	47.35	47.26	1	1,070	0.09%
2021/01/19	0	0.00	471	44.35	44.35	-471	1,052	-44.75%	大賣/鉅額交易
2021/01/18	0.1	43.87	79	43.85	43.84	-78.9	1,038	-7.60%
2021/01/15	0.1	45.10	170	44.32	44.16	-169.9	1,036	-16.39%	大賣/鉅額交易
2021/01/14	1	44.78	0	0.00	44.57	1	1,028	0.10%
2021/01/12	1.1	44.16	0	0.00	44.25	1.1	1,041	0.11%
2021/01/11	0.1	45.32	1	45.32	45.36	-0.9	1,032	-0.09%
2021/01/07	0	0.00	2	43.48	43.51	-2	1,046	-0.19%
2020/12/30	0.2	44.20	0	0.00	44.11	0.2	1,077	0.02%
2020/12/25	0	0.00	1	43.14	43.11	-1	1,092	-0.09%
2020/12/23	240	43.57	0	0.00	43.66	240	1,098	21.85%	大買/鉅額交易
2020/12/22	280	44.01	0	0.00	43.81	280	1,093	25.62%	大買/鉅額交易
2020/12/21	201	44.09	0	0.00	44.13	201	1,095	18.35%	大買/鉅額交易
2020/12/18	0	0.00	1	43.68	43.64	-1	1,082	-0.09%
2020/12/17	1	43.28	0	0.00	43.29	1	1,081	0.09%
2020/12/16	0	0.00	1	42.76	42.79	-1	1,082	-0.09%
2020/12/15	0.1	42.70	0	0.00	41.91	0.1	1,082	0.01%
2020/12/10	0.1	42.00	50	41.01	40.86	-49.9	1,101	-4.53%
2020/11/30	0	0.00	1	41.13	40.98	-1	1,161	-0.09%
2020/11/27	1	40.54	0	0.00	40.59	1	1,163	0.09%
2020/11/25	1	40.37	2	40.37	40.29	-1	1,166	-0.09%
2020/11/24	1	39.76	0	0.00	39.82	1	1,165	0.09%
2020/11/18	1	39.36	0	0.00	39.38	1	1,161	0.09%
2020/11/11	11	38.80	0	0.00	39.27	11	1,129	0.97%
2020/11/10	41	39.76	0	0.00	39.80	41	1,112	3.69%
2020/11/05	0	0.00	2	40.09	40.49	-2	1,034	-0.19%
2020/11/04	1	39.25	0	0.00	39.21	1	1,001	0.10%
2020/11/02	1	38.00	0	0.00	38.18	1	946	0.11%
2020/10/29	1	38.85	0	0.00	39.10	1	925	0.11%
2020/10/21	0	0.00	1	40.00	39.87	-1	876	-0.11%
2020/09/21	1	36.87	0	0.00	36.87	1	707	0.14%
2020/09/15	2	38.02	0	0.00	38.02	2	659	0.30%
2020/09/09	1	36.56	0	0.00	37.05	1	625	0.16%
2020/09/04	0	0.00	1	39.25	39.48	-1	589	-0.17%
2020/09/01	1	41.72	0	0.00	41.92	1	513	0.19%
2019/03/14	0	0.00	1	20.15	20.15	-1	290	-0.34%
2019/02/14	0	0.00	1	19.48	19.48	-1	359	-0.28%
2019/02/12	0	0.00	1	19.13	19.22	-1	361	-0.28%
2018/12/13	0	0.00	6	19.12	19.17	-6	810	-0.74%
2018/12/10	0	0.00	76	18.45	18.47	-76	1,186	-6.41%
2018/12/07	0	0.00	11	18.98	18.93	-11	1,541	-0.71%
2018/12/06	0	0.00	11	18.51	18.50	-11	2,221	-0.50%