安集 (6477)-凱基-竹科券商分點個股進出

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
38.20
漲跌
▲0.50
漲幅
+1.33%
成交量
460張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	38.20	1	38.45	38.20	0	928	0.00%
2024/04/19	1	37.65	1	38.25	37.60	0	944	0.00%
2024/04/17	1	37.75	0	0.00	37.70	1	921	0.11%
2024/04/16	2	38.00	0	0.00	37.20	2	918	0.22%
2024/04/08	5	38.83	6.1	39.29	39.70	-1.1	843	-0.13%
2024/04/02	2	39.90	1	40.20	39.90	1	822	0.12%
2024/03/27	1	40.50	0	0.00	40.45	1	789	0.13%
2024/03/26	1	41.50	0	0.00	41.35	1	781	0.13%
2024/03/25	1	40.80	0	0.00	40.85	1	798	0.13%
2024/03/22	8	41.71	4	41.00	40.85	4	790	0.51%
2024/03/21	23.1	40.80	23	41.97	42.35	0.1	732	0.01%
2024/03/19	1	39.20	3.1	39.00	38.85	-2.1	652	-0.32%
2024/03/18	0	0.00	1	39.95	39.55	-1	648	-0.15%
2024/03/15	0	0.00	1	39.10	38.75	-1	641	-0.16%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/07	2	39.00	0	0.00	38.95	2	571	0.35%
2024/02/16	0	0.00	5	37.00	37.20	-5	477	-1.05%
2024/02/15	0	0.00	2	36.50	36.70	-2	476	-0.42%
2024/02/05	2	36.05	0	0.00	35.90	2	474	0.42%
2024/02/02	2	36.50	0	0.00	36.50	2	473	0.42%
2024/02/01	3	36.75	0	0.00	36.70	3	474	0.63%
2024/01/23	0	0.00	10	38.45	38.55	-10	501	-1.99%
2024/01/22	0	0.00	1	37.85	37.80	-1	536	-0.19%
2024/01/08	0	0.00	0.7	38.20	38.15	-0.7	542	-0.13%
2024/01/04	0	0.00	1	38.25	38.25	-1	556	-0.18%
2024/01/03	0	0.00	0.1	38.50	38.35	-0.1	572	-0.01%
2023/12/26	0.1	38.20	0	0.00	38.15	0.1	590	0.01%
2023/12/25	0	0.00	0.9	38.24	38.00	-0.9	590	-0.14%
2023/12/21	0	0.00	1	38.85	38.85	-1	579	-0.17%
2023/12/20	6	39.90	6	40.13	39.20	0	574	0.00%
2023/12/19	1	38.50	0	0.00	37.90	1	529	0.19%
2023/12/18	1	38.70	1	38.65	38.70	0	528	0.00%
2023/12/15	3	39.02	7	39.01	38.95	-4	524	-0.76%
2023/12/14	4	37.81	0	0.00	37.50	4	507	0.79%
2023/12/07	0	0.00	8	38.01	38.00	-8	511	-1.56%
2023/12/05	1	38.10	0	0.00	38.50	1	519	0.19%
2023/12/01	0	0.00	1	39.30	38.65	-1	514	-0.19%
2023/11/27	10	38.20	0	0.00	37.95	10	504	1.98%
2023/11/15	1	37.05	1	36.80	37.05	0	500	0.00%
2023/10/30	2	38.25	0	0.00	38.05	2	539	0.37%
2023/10/24	0	0.00	1	35.95	36.45	-1	515	-0.19%
2023/10/19	2	36.00	1	35.90	36.00	1	516	0.19%
2023/10/17	0	0.00	1	37.00	36.45	-1	537	-0.19%
2023/10/12	0.7	37.55	0.1	37.15	37.55	0.6	579	0.10%
2023/10/11	0	0.00	1	36.95	36.80	-1	581	-0.17%
2023/10/06	0	0.00	1	38.80	38.80	-1	583	-0.17%
2023/10/03	0	0.00	5	40.20	40.05	-5	603	-0.83%
2023/10/02	0.1	40.70	0	0.00	40.70	0.1	617	0.01%
2023/09/20	0.1	40.50	0	0.00	40.20	0.1	684	0.01%
2023/09/19	0.1	41.50	0	0.00	40.30	0.1	692	0.01%
2023/09/05	0	0.00	1	42.85	42.90	-1	869	-0.12%
2023/08/30	0.8	43.00	0	0.00	42.75	0.8	932	0.09%
2023/08/21	1	42.10	0	0.00	42.10	1	1,032	0.10%
2023/08/15	0	0.00	0.1	41.63	41.40	-0.1	1,074	-0.01%
2023/07/27	0	0.00	10	45.40	46.10	-10	1,616	-0.62%
2023/07/26	0	0.00	5	45.01	44.90	-5	1,749	-0.29%
2023/07/24	5	44.75	0	0.00	44.75	5	1,823	0.27%
2023/07/21	11	45.32	0	0.00	45.60	11	1,916	0.57%
2023/07/18	1	48.55	0	0.00	48.40	1	2,106	0.05%
2023/07/12	1	50.20	0	0.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	1	50.90	50.40	-1	3,136	-0.03%
2023/07/05	1	50.20	1	51.10	50.20	0	3,661	0.00%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	1	50.40	2	50.80	51.00	-1	3,977	-0.03%
2023/06/30	0	0.00	1	50.90	50.80	-1	3,980	-0.03%
2023/06/29	2	51.00	2	50.80	51.00	0	4,015	0.00%
2023/06/28	0	0.00	1	51.00	50.00	-1	4,016	-0.02%
2023/06/27	1	49.95	0	0.00	49.80	1	4,028	0.03%
2023/06/20	3	50.22	1	51.10	50.80	2	4,090	0.05%
2023/06/19	0	0.00	2	49.50	49.10	-2	4,065	-0.05%
2023/06/16	2	50.30	0	0.00	49.70	2	4,119	0.05%
2023/06/14	0	0.00	1	49.20	49.15	-1	4,353	-0.02%
2023/06/12	1	49.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	1	50.10	0	0.00	50.20	1	4,477	0.02%
2023/06/08	0	0.00	1	52.30	51.60	-1	4,456	-0.02%
2023/06/06	1	51.60	0	0.00	51.50	1	4,488	0.02%
2023/06/01	0	0.00	1	51.60	51.30	-1	4,507	-0.02%
2023/05/29	0	0.00	1	51.79	51.40	-1	4,508	-0.02%
2023/05/24	3	51.30	0	0.00	51.50	3	4,524	0.07%
2023/05/22	0	0.00	1	51.50	51.40	-1	4,537	-0.02%
2023/05/19	0	50.90	0	0.00	50.30	0	4,549	0.00%
2023/05/18	1	51.30	4	51.18	51.30	-3	4,626	-0.06%
2023/05/17	2	51.40	0	0.00	51.40	2	4,653	0.04%
2023/05/16	3	51.07	1	51.10	51.20	2	4,642	0.04%
2023/05/15	1	50.20	1	49.85	50.10	0	4,632	0.00%
2023/05/12	3	49.23	0	0.00	49.50	3	4,619	0.06%
2023/05/11	2	49.30	10	49.50	48.70	-8	4,590	-0.17%
2023/05/10	4	51.10	0	0.00	51.40	4	4,522	0.09%
2023/05/09	1	53.20	5	51.10	51.40	-4	4,495	-0.09%
2023/05/04	11	56.87	10	57.20	57.20	1	4,337	0.02%
2023/05/03	0	0.00	3.1	55.91	56.70	-3.1	4,267	-0.07%
2023/05/02	2	56.00	10.2	55.91	56.70	-8.2	4,232	-0.19%
2023/04/28	0	0.00	1	53.80	54.30	-1	4,102	-0.02%
2023/04/27	1	53.90	0	0.00	53.40	1	4,082	0.02%
2023/04/26	3.1	54.43	1	53.20	54.90	2.1	4,034	0.05%
2023/04/25	12.1	52.81	1	53.80	53.80	11.1	3,945	0.28%
2023/04/24	1	52.90	2	52.90	53.50	-1	3,891	-0.03%
2023/04/21	2	52.75	10	53.85	52.40	-8	3,905	-0.20%
2023/04/20	24	55.83	14	55.15	54.90	10	3,803	0.26%
2023/04/19	37.1	57.71	25	57.60	57.00	12.1	3,637	0.33%
2023/04/18	6	55.68	5	56.32	54.80	1	3,121	0.03%
2023/04/14	1	54.60	7	55.00	54.90	-6	2,932	-0.20%
2023/04/13	4	55.13	3	55.10	55.40	1	2,855	0.04%
2023/04/12	5	53.50	1.5	54.43	54.70	3.5	2,680	0.13%
2023/04/11	1	52.00	3.1	52.23	52.40	-2.1	2,461	-0.08%
2023/04/10	11	52.05	8	52.25	51.80	3	2,433	0.12%
2023/04/07	2.1	53.31	6.4	53.16	53.40	-4.4	2,341	-0.19%
2023/04/06	0	0.00	4	50.40	50.80	-4	2,132	-0.19%
2023/03/30	2	49.43	10	49.15	48.95	-8	2,061	-0.39%
2023/03/29	10	47.55	0	0.00	47.90	10	2,037	0.49%
2023/03/27	1	49.50	6	48.93	48.55	-5	2,054	-0.24%
2023/03/22	1	49.00	0	0.00	48.85	1	2,042	0.05%
2023/03/21	1	49.50	0	0.00	49.35	1	2,072	0.05%
2023/03/20	0	0.00	8	50.39	50.10	-8	2,157	-0.37%
2023/03/17	7	48.88	2	48.85	49.00	5	2,376	0.21%
2023/03/16	1	47.05	1	49.20	46.95	0	2,416	0.00%
2023/03/15	2	48.00	3	48.65	48.15	-1	2,400	-0.04%
2023/03/14	2	47.55	3	47.45	47.45	-1	2,369	-0.04%
2023/03/10	1	46.95	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.70	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	48.80	0	0.00	48.70	0	2,497	0.00%
2023/03/07	0.1	48.45	0	0.00	48.50	0.1	2,485	0.00%
2023/03/06	0	0.00	2	47.90	48.40	-2	2,475	-0.08%
2023/03/03	2	46.71	0	0.00	47.00	2	2,466	0.08%
2023/03/02	1	47.15	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	47.78	0	0.00	47.15	0	2,478	0.00%
2023/02/24	1	47.65	0	0.00	47.50	1	2,494	0.04%
2023/02/23	0	48.20	0	0.00	48.50	0	2,504	0.00%
2023/02/22	0	47.90	0	0.00	47.45	0	2,554	0.00%
2023/02/21	5	48.05	0	0.00	48.00	5	2,575	0.19%
2023/02/20	0	48.00	0	0.00	48.40	0	2,713	0.00%
2023/02/17	0	48.35	0	0.00	48.20	0	2,936	0.00%
2023/02/16	6	48.32	0	0.00	48.05	6	2,955	0.20%
2023/02/15	5	46.90	5	48.00	48.05	0	2,918	0.00%
2023/02/14	0	0.00	5	46.01	45.85	-5	2,899	-0.17%
2023/02/08	0	0.00	2	47.20	47.15	-2	2,978	-0.07%
2023/02/02	0	0.00	5	47.25	47.35	-5	3,022	-0.17%
2023/02/01	2	47.45	1	47.40	47.40	1	3,024	0.03%
2023/01/31	11	46.80	0	0.00	46.85	11	3,024	0.36%
2023/01/16	0	0.00	0	44.80	44.20	0	3,039	0.00%
2023/01/13	0	0.00	5	45.00	44.70	-5	3,045	-0.16%
2023/01/12	0	45.95	0	0.00	45.20	0	3,078	0.00%
2023/01/05	0	0.00	17	48.10	47.65	-17	3,123	-0.54%
2023/01/04	1	48.25	1	48.54	48.10	0	3,098	0.00%
2023/01/03	1	45.95	0	0.00	46.20	1	3,066	0.03%
2022/12/30	5	45.35	1	45.65	45.40	4	3,074	0.13%
2022/12/28	1	46.95	0	0.00	46.30	1	3,171	0.03%
2022/12/26	7	47.09	7	46.88	46.85	0	3,175	0.00%
2022/12/23	6	44.95	4.1	44.82	45.15	1.9	3,146	0.06%
2022/12/22	0	0.00	6.1	44.56	45.05	-6.1	3,189	-0.19%
2022/12/21	0	0.00	1	45.30	44.30	-1	3,228	-0.03%
2022/12/20	0	0.00	0	46.00	44.50	0	3,250	0.00%
2022/12/19	1	46.95	6	46.44	46.20	-5	3,286	-0.15%
2022/12/16	0	0.00	4	48.06	47.70	-4	3,309	-0.12%
2022/12/15	0.1	48.80	0	0.00	48.80	0.1	3,304	0.00%
2022/12/14	2.2	48.61	0	0.00	48.70	2.2	3,301	0.07%
2022/12/13	0	0.00	2	48.10	47.80	-2	3,281	-0.06%
2022/12/12	11.1	50.42	10	50.59	49.15	1.1	3,254	0.03%
2022/12/09	23.5	51.17	12	51.31	49.70	11.5	3,136	0.37%
2022/12/08	5	48.80	0	48.60	48.20	5	2,828	0.18%
2022/12/07	0.1	48.10	0	0.00	47.45	0.1	2,731	0.00%
2022/12/06	3	48.03	5	47.60	47.30	-2	2,718	-0.07%
2022/12/05	2	48.25	1	48.25	48.25	1	2,758	0.04%
2022/12/02	10	47.75	10	48.49	48.55	0	2,755	0.00%
2022/12/01	2	47.07	2	46.95	46.50	0	2,629	0.00%
2022/11/30	4	46.50	0	0.00	46.65	4	2,665	0.15%
2022/11/29	0	0.00	2	45.43	45.90	-2	2,696	-0.07%
2022/11/25	0	0.00	4	45.60	45.60	-4	2,853	-0.14%
2022/11/22	0	0.00	15	45.51	45.20	-15	3,321	-0.45%
2022/11/18	20	47.29	0	0.00	45.95	20	3,457	0.58%
2022/11/17	3	46.75	2	47.10	47.10	1	3,427	0.03%
2022/11/16	6	48.06	4	47.49	47.20	2	3,435	0.06%
2022/11/15	12	46.49	10	47.37	47.95	2	3,462	0.06%
2022/11/14	4	42.50	0	0.00	43.70	4	3,487	0.11%
2022/11/08	0	0.00	10	44.75	43.75	-10	3,919	-0.26%
2022/11/04	0	0.00	1	44.60	44.65	-1	4,022	-0.02%
2022/11/02	6	42.75	5	42.65	43.05	1	4,303	0.02%
2022/10/31	5	42.90	0	0.00	41.95	5	4,427	0.11%
2022/10/28	0	0.00	7	42.64	42.65	-7	4,475	-0.16%
2022/10/24	0	0.00	1	42.80	42.10	-1	4,802	-0.02%
2022/10/19	13	43.92	0	0.00	43.80	13	4,975	0.26%
2022/10/18	0	0.00	0	43.40	43.40	0	5,146	0.00%
2022/10/17	3	41.33	2	41.23	42.50	1	5,238	0.02%
2022/10/12	1	44.25	6	43.58	44.60	-5	5,333	-0.09%
2022/10/11	0	0.00	2	43.75	43.40	-2	5,346	-0.04%
2022/10/06	0	46.00	0	0.00	45.70	0	5,453	0.00%
2022/10/05	3	46.30	1	46.15	45.95	2	5,471	0.04%
2022/10/04	0	0.00	1	44.10	45.40	-1	5,536	-0.02%
2022/09/30	1	43.95	0	0.00	44.00	1	5,654	0.02%
2022/09/28	2.1	44.90	2	45.63	44.20	0.1	5,996	0.00%
2022/09/27	0	0.00	1	47.40	47.30	-1	6,633	-0.02%
2022/09/26	0	0.00	1	47.50	47.40	-1	6,909	-0.01%
2022/09/23	0	0.00	0.3	52.00	50.60	-0.3	7,174	0.00%
2022/09/22	1	53.30	0	0.00	53.10	1	7,381	0.01%
2022/09/21	0	0.00	1	53.10	53.00	-1	7,651	-0.01%
2022/09/19	15	55.29	16	54.40	54.40	-1	8,494	-0.01%
2022/09/16	3	54.90	3	55.10	55.60	0	8,558	0.00%
2022/09/15	3	55.30	41	55.40	54.50	-38	8,572	-0.44%
2022/09/14	2	56.60	0	0.00	56.00	2	8,637	0.02%
2022/09/13	1	57.30	0	0.00	57.60	1	8,595	0.01%
2022/09/12	6.2	56.60	5	57.20	57.50	1.2	8,605	0.01%
2022/09/08	11	54.59	10	55.00	55.00	1	8,590	0.01%
2022/09/07	6	53.52	0	0.00	53.60	6	8,579	0.07%
2022/09/06	1	53.40	4	54.30	53.20	-3	8,599	-0.03%
2022/09/02	25.1	57.99	22	57.40	57.10	3.1	8,538	0.04%
2022/09/01	4.1	58.10	11	58.30	57.50	-6.9	8,466	-0.08%
2022/08/31	1.1	57.97	0	0.00	57.90	1.1	8,385	0.01%
2022/08/30	30	58.97	25	58.22	57.80	5	8,364	0.06%
2022/08/29	34	58.24	15	58.18	57.30	19	8,096	0.23%
2022/08/26	11	57.80	3	57.50	58.30	8	8,035	0.10%
2022/08/25	2	56.60	2	55.70	57.40	0	7,976	0.00%
2022/08/24	0	0.00	1	55.30	55.20	-1	7,938	-0.01%
2022/08/22	5	57.24	0	0.00	56.10	5	7,900	0.06%
2022/08/19	36	57.59	28	57.36	57.60	8	7,749	0.10%
2022/08/18	25	58.04	41	58.03	58.90	-16	7,514	-0.21%
2022/08/17	10	56.09	0	0.00	55.80	10	7,316	0.14%
2022/08/16	20	55.45	34	55.14	54.80	-14	7,145	-0.20%
2022/08/11	11	55.83	1	54.80	54.40	10	7,033	0.14%
2022/08/10	0	0.00	3	54.70	54.30	-3	6,994	-0.04%
2022/08/09	7	55.64	5	55.10	54.40	2	7,076	0.03%
2022/08/08	1	54.10	0	0.00	54.00	1	6,895	0.01%
2022/08/01	10	55.67	11	55.88	55.60	-1	6,840	-0.01%
2022/07/29	3	55.63	2	54.90	55.00	1	6,769	0.01%
2022/07/28	1	54.60	15	54.15	53.80	-14	6,613	-0.21%
2022/07/27	5	53.14	0	0.00	54.00	5	6,560	0.08%
2022/07/26	13	54.50	16	54.71	53.60	-3	6,546	-0.05%
2022/07/25	24	55.27	3	55.77	54.10	21	6,606	0.32%
2022/07/22	1	52.60	7	53.49	53.50	-6	6,607	-0.09%
2022/07/21	8	52.10	2	52.30	52.30	6	6,589	0.09%
2022/07/19	3	52.13	0	0.00	51.70	3	6,737	0.04%
2022/07/14	1	48.70	0	0.00	49.95	1	7,064	0.01%
2022/07/13	5	49.16	4	49.46	48.40	1	7,220	0.01%
2022/07/12	4	49.26	4	49.61	48.30	0	7,380	0.00%
2022/07/11	0	0.00	0	52.40	53.10	0	7,515	0.00%
2022/07/07	20	52.60	24	52.58	52.40	-4	8,006	-0.05%
2022/07/06	5	54.84	5.1	54.64	53.00	-0.1	8,458	0.00%
2022/07/05	21.1	58.56	13	57.92	57.00	8.1	8,739	0.09%
2022/07/04	9	54.97	11	54.15	55.30	-2	8,229	-0.02%
2022/07/01	23	54.44	18	53.36	52.90	5	8,150	0.06%
2022/06/30	85	54.31	38	54.16	54.20	47	8,182	0.57%
2022/06/29	6	53.90	12	54.46	54.00	-6	8,032	-0.07%
2022/06/28	7	53.80	18.1	54.51	55.00	-11.1	7,956	-0.14%
2022/06/27	14.1	51.13	60	50.83	52.80	-45.9	7,575	-0.61%
2022/06/24	3	46.95	3	45.70	48.00	0	7,364	0.00%
2022/06/23	1	44.60	0	0.00	43.65	1	7,410	0.01%
2022/06/22	3	45.72	1	46.00	44.50	2	7,594	0.03%
2022/06/20	20	45.58	20	42.95	42.95	0	7,980	0.00%
2022/06/15	3	47.05	0	0.00	47.05	3	8,820	0.03%
2022/06/08	3	51.20	0	0.00	51.20	3	12,280	0.02%
2022/06/07	3	52.20	5	52.76	52.60	-2	13,295	-0.02%
2022/06/06	35	54.83	35	53.48	53.40	0	13,536	0.00%
2022/06/02	1	53.60	0	0.00	53.10	1	13,631	0.01%
2022/06/01	4	53.58	0	54.00	53.60	4	13,792	0.03%
2022/05/31	12	52.55	11	52.66	52.70	1	14,139	0.01%
2022/05/30	0	0.00	0	52.70	52.60	0	14,536	0.00%
2022/05/27	0	50.40	0.1	50.70	50.50	-0.1	14,718	0.00%
2022/05/25	1	50.60	0	0.00	50.50	1	14,748	0.01%
2022/05/24	0	50.40	1	50.30	50.30	-1	14,858	-0.01%
2022/05/23	1.1	51.70	0	0.00	51.30	1.1	14,837	0.01%
2022/05/20	0	0.00	1	52.00	51.30	-1	14,847	-0.01%
2022/05/19	0	51.30	0	0.00	51.40	0	14,838	0.00%
2022/05/18	2.1	52.90	2	53.45	53.20	0.1	14,793	0.00%
2022/05/17	22	52.85	18	53.15	52.90	4	14,753	0.03%
2022/05/13	8	51.95	9	53.64	53.80	-1	14,551	-0.01%
2022/05/12	1.1	53.53	2	54.05	52.00	-0.9	14,510	-0.01%
2022/05/11	23	55.95	22	54.99	54.80	1	14,555	0.01%
2022/05/10	2	55.90	0	0.00	55.00	2	14,508	0.01%
2022/05/09	0.1	57.08	1	55.70	55.60	-0.9	14,522	-0.01%
2022/05/05	10	60.20	13	60.32	59.90	-3	14,584	-0.02%
2022/05/04	1	59.90	4	59.63	59.20	-3	14,581	-0.02%
2022/05/03	1.1	60.80	1	61.20	60.40	0.1	14,614	0.00%
2022/04/29	19	62.13	20	62.06	61.30	-1	14,653	-0.01%
2022/04/28	1	60.90	6	60.95	61.60	-5	14,737	-0.03%
2022/04/27	6	57.44	4	56.90	58.90	2	14,573	0.01%
2022/04/26	13	59.56	12	59.13	59.10	1	14,544	0.01%
2022/04/25	0	59.25	8	59.60	58.10	-8	14,483	-0.05%
2022/04/22	10	62.15	5	61.34	61.10	5	14,501	0.03%
2022/04/21	5.1	64.78	4	63.70	63.40	1	14,805	0.01%
2022/04/20	32	65.38	26.2	64.81	64.50	5.8	14,920	0.04%
2022/04/19	112	63.79	114	63.40	64.60	-2	15,211	-0.01%	大買/大賣/
2022/04/18	5	63.62	6	63.97	64.10	-1	15,472	-0.01%
2022/04/15	36	64.54	38	63.02	63.00	-2	15,402	-0.01%
2022/04/14	8.5	65.15	57	64.62	63.90	-48.5	15,222	-0.32%
2022/04/13	55.5	66.05	24.1	65.02	65.90	31.5	15,091	0.21%
2022/04/12	13.1	64.41	21.1	64.68	66.50	-8.1	15,142	-0.05%
2022/04/11	35.2	63.42	63	62.87	63.20	-27.8	14,737	-0.19%
2022/04/08	10	61.14	8	61.51	61.60	2	14,279	0.01%
2022/04/07	58.2	61.45	37	60.99	59.40	21.2	14,143	0.15%
2022/04/06	36.1	63.54	14	63.74	63.80	22.1	13,976	0.16%
2022/04/01	13	61.88	12	61.36	61.50	1	13,647	0.01%
2022/03/31	10	61.85	8.2	61.69	61.50	1.8	13,578	0.01%
2022/03/30	34	61.71	27	61.64	60.50	7	13,426	0.05%
2022/03/29	1	60.30	1	59.60	60.50	0	13,402	0.00%
2022/03/28	6	59.58	6	60.43	60.60	0	13,408	0.00%
2022/03/25	9	61.38	11	60.66	59.80	-2	13,358	-0.01%
2022/03/24	9	64.47	12	64.25	63.30	-3	13,456	-0.02%
2022/03/23	32	63.19	30.1	63.73	63.00	1.9	13,215	0.01%
2022/03/22	11	64.57	13.1	63.39	62.90	-2.1	13,155	-0.02%
2022/03/21	31.3	64.82	30	64.14	62.30	1.3	13,130	0.01%
2022/03/18	20	62.36	29	62.88	61.70	-9	13,246	-0.07%
2022/03/17	61	63.33	50	62.81	63.20	11	13,103	0.08%
2022/03/16	17	59.58	18	60.07	62.50	-1	12,201	-0.01%
2022/03/15	20	60.35	30	59.22	56.90	-10	11,699	-0.09%
2022/03/14	9	59.04	6	59.55	58.90	3	10,877	0.03%
2022/03/11	50	57.67	46	58.20	59.90	4	10,458	0.04%
2022/03/10	95	58.14	135	58.09	56.70	-40	9,968	-0.40%	大賣/
2022/03/09	8	56.53	18	54.55	56.80	-10	9,155	-0.11%
2022/03/08	6	51.88	1	53.20	51.70	5	8,889	0.06%
2022/03/07	11	53.41	12	52.80	51.80	-1	8,706	-0.01%
2022/03/04	7	54.23	17	54.18	54.20	-10	8,506	-0.12%
2022/03/03	13	53.48	14	53.49	54.20	-1	8,153	-0.01%
2022/03/02	12	51.48	8	51.50	50.60	4	7,751	0.05%
2022/03/01	1	49.60	0	0.00	49.15	1	7,552	0.01%
2022/02/25	0	0.00	3	48.63	48.35	-3	7,561	-0.04%
2022/02/24	7	49.25	0	0.00	47.35	7	7,595	0.09%
2022/02/17	1	48.65	0	0.00	48.50	1	7,532	0.01%
2022/02/16	1	48.45	0	0.00	48.65	1	7,569	0.01%
2022/02/11	24	50.19	3	50.63	49.80	21	7,857	0.27%
2022/02/10	1	49.55	0	0.00	48.95	1	7,867	0.01%
2022/02/07	3	45.85	3	45.93	46.40	0	7,978	0.00%
2022/01/26	1	48.00	7	47.61	47.45	-6	8,030	-0.07%
2022/01/25	5	49.40	4	47.71	47.60	1	8,424	0.01%
2022/01/24	2	49.58	0	0.00	49.70	2	8,670	0.02%
2022/01/21	5	53.90	2	53.30	52.00	3	8,955	0.03%
2022/01/20	3	52.70	4	52.40	52.30	-1	9,032	-0.01%
2022/01/19	22	52.90	0	0.00	51.90	22	9,076	0.24%
2022/01/18	8	53.71	9	52.97	52.10	-1	9,076	-0.01%
2022/01/17	9	52.60	12	52.47	53.40	-3	9,151	-0.03%
2022/01/14	24	54.13	18.1	54.64	53.20	5.9	9,109	0.06%
2022/01/13	20	55.01	12	53.88	53.80	8	8,806	0.09%
2022/01/12	22	53.68	21	54.53	56.90	1	8,657	0.01%
2022/01/11	4.1	53.08	10	54.32	55.80	-5.9	8,421	-0.07%
2022/01/10	2	51.40	0	0.00	50.80	2	8,387	0.02%
2022/01/07	196	50.66	194	48.76	48.75	2	8,596	0.02%	大買/大賣/
2022/01/06	0	0.00	36	51.54	50.60	-36	8,989	-0.40%
2022/01/05	46	55.41	18	54.26	52.90	28	9,010	0.31%
2022/01/04	3	51.50	52	51.26	52.30	-49	8,630	-0.57%
2022/01/03	8	49.69	2	49.53	50.00	6	8,443	0.07%
2021/12/30	1	49.00	0	0.00	49.50	1	8,383	0.01%
2021/12/29	4	49.15	9	49.45	49.65	-5	8,401	-0.06%
2021/12/28	0	0.00	2	48.00	48.00	-2	8,393	-0.02%
2021/12/24	1	49.25	1	48.85	48.85	0	8,932	0.00%
2021/12/23	17	50.51	11	50.29	50.20	6	8,908	0.07%
2021/12/21	1	47.40	0	0.00	48.00	1	8,735	0.01%
2021/12/20	4	50.99	8	51.07	48.30	-4	8,667	-0.05%
2021/12/17	0	0.00	1	48.55	48.00	-1	8,355	-0.01%
2021/12/15	11	47.97	12	47.80	47.50	-1	8,230	-0.01%
2021/12/14	16	48.22	11	48.52	47.55	5	8,123	0.06%
2021/12/13	14	46.19	8	46.52	46.50	6	7,652	0.08%
2021/12/10	1	44.75	11	44.82	45.00	-10	7,443	-0.13%
2021/12/09	10	43.90	10	44.75	44.05	0	7,265	0.00%
2021/12/06	4	43.40	0	0.00	43.40	4	7,134	0.06%
2021/12/03	7	44.62	9	45.28	42.95	-2	7,016	-0.03%
2021/12/02	0	0.00	1	41.85	41.50	-1	6,772	-0.01%
2021/12/01	1	42.30	10	41.80	42.30	-9	6,762	-0.13%
2021/11/30	0	0.00	1	42.00	41.80	-1	6,762	-0.01%
2021/11/29	4	38.65	4	39.50	40.85	0	6,756	0.00%
2021/11/25	0	0.00	8	42.56	42.50	-8	6,735	-0.12%
2021/11/24	5	43.24	0	0.00	43.20	5	6,774	0.07%
2021/11/23	5	42.80	0	0.00	42.75	5	6,740	0.07%
2021/11/22	0	0.00	0	42.50	42.40	0	6,683	0.00%
2021/11/19	10	41.20	0	0.00	41.15	10	6,672	0.15%
2021/11/17	1	42.55	0	0.00	42.40	1	6,618	0.02%
2021/11/12	1	42.55	0	0.00	42.00	1	6,545	0.02%
2021/11/11	10	46.10	11	46.70	45.90	-1	6,384	-0.02%
2021/11/10	7	45.52	2	45.45	45.45	5	6,263	0.08%
2021/11/09	3	45.72	3	46.30	46.45	0	6,229	0.00%
2021/11/08	12	46.56	12	46.00	45.40	0	6,130	0.00%
2021/11/05	1	46.30	1	46.20	45.65	0	6,108	0.00%
2021/11/04	1	46.15	3	46.63	46.85	-2	6,054	-0.03%
2021/11/03	3	47.42	2	47.70	46.35	1	5,922	0.02%
2021/11/02	10	49.47	15	49.34	48.35	-5	5,792	-0.09%
2021/11/01	15	48.87	10	49.35	49.70	5	5,363	0.09%
2021/10/29	12	47.09	8	47.11	45.20	4	5,080	0.08%
2021/10/28	5	43.73	9	45.68	48.40	-4	4,708	-0.08%
2021/10/27	12	43.12	22	43.59	44.00	-10	4,418	-0.23%
2021/10/26	13	43.13	0	0.00	41.80	13	4,331	0.30%
2021/10/25	9	43.54	20	44.27	43.60	-11	4,267	-0.26%
2021/10/22	5	43.23	8	43.13	43.20	-3	4,148	-0.07%
2021/10/21	4	42.90	1	43.55	42.50	3	4,098	0.07%
2021/10/20	13	43.90	2	44.20	43.25	11	4,007	0.27%
2021/10/19	13	43.28	72	42.93	44.70	-59	3,860	-1.53%
2021/10/18	68	43.63	31	44.15	44.60	37	3,596	1.03%
2021/10/15	20	41.68	3	41.95	42.90	17	3,142	0.54%
2021/10/14	9	37.49	7	37.91	39.00	2	2,825	0.07%
2021/10/13	1	35.95	2	36.23	37.60	-1	2,452	-0.04%
2021/10/12	3	34.82	2	35.23	34.20	1	2,351	0.04%
2021/10/08	2	33.85	2	33.30	34.00	0	2,293	0.00%
2021/10/07	2	33.55	2	33.55	33.55	0	2,287	0.00%
2021/10/06	1	34.70	0	0.00	33.20	1	2,277	0.04%
2021/10/05	0	0.00	1	32.50	33.80	-1	2,233	-0.04%
2021/10/04	4	37.20	1	35.60	34.40	3	2,200	0.14%
2021/10/01	1	36.25	1	36.30	36.50	0	1,906	0.00%
2021/09/29	2	33.63	2	33.60	32.40	0	1,612	0.00%
2021/09/28	1	33.55	1	33.15	33.30	0	1,599	0.00%
2021/09/22	0	0.00	1	30.50	30.30	-1	1,637	-0.06%
2021/09/08	0.1	35.90	0	0.00	35.55	0.1	2,143	0.00%
2021/09/06	0	0.00	1	38.25	36.80	-1	2,289	-0.04%
2021/09/02	1	39.90	1	38.70	38.35	0	2,431	0.00%
2021/09/01	1	39.70	1	39.60	39.55	0	2,430	0.00%
2021/08/30	1	40.60	0	0.00	40.05	1	2,433	0.04%
2021/08/25	0	38.35	0	0.00	38.20	0	2,411	0.00%
2021/08/20	0	0.00	1	37.90	36.05	-1	2,490	-0.04%
2021/08/16	0.1	37.85	0	0.00	37.30	0.1	2,652	0.00%
2021/08/13	0.1	39.50	0	0.00	39.10	0.1	2,735	0.00%
2021/08/11	0.1	40.00	0	0.00	39.50	0.1	3,038	0.00%
2021/08/10	10	43.60	0	0.00	41.50	10	3,096	0.32%
2021/08/09	0	0.00	1	44.00	43.80	-1	3,146	-0.03%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/04	1	46.70	0	0.00	46.55	1	3,521	0.03%
2021/08/03	0	0.00	8	45.60	45.30	-8	3,525	-0.23%
2021/08/02	4	45.10	0	0.00	45.45	4	3,530	0.11%
2021/07/30	4	44.80	0	0.00	44.80	4	3,539	0.11%
2021/07/28	0	0.00	2	45.05	45.10	-2	3,641	-0.05%
2021/07/27	1	48.55	6	48.28	46.25	-5	3,679	-0.14%
2021/07/23	0	0.00	2	46.05	45.90	-2	3,655	-0.05%
2021/07/22	0	0.00	1	46.00	45.80	-1	3,655	-0.03%
2021/07/21	1	48.20	2	47.60	45.85	-1	3,660	-0.03%
2021/07/20	2	48.15	5	47.75	47.50	-3	3,657	-0.08%
2021/07/19	15	48.72	23	48.99	48.85	-8	3,653	-0.22%
2021/07/13	0	0.00	1	46.25	45.05	-1	3,670	-0.03%
2021/07/12	5	47.05	0	0.00	47.05	5	3,707	0.13%
2021/07/09	1	47.50	2	46.75	46.50	-1	3,729	-0.03%
2021/07/05	0	0.00	6	47.12	48.00	-6	4,455	-0.13%
2021/06/30	15	49.99	13	51.65	49.45	2	4,572	0.04%
2021/06/28	1	48.30	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	49.85	0	0.00	49.30	1	4,538	0.02%
2021/06/24	0	0.00	0	50.00	50.10	0	4,600	0.00%
2021/06/23	17	50.64	6	50.50	50.50	11	4,600	0.24%
2021/06/22	23	48.45	0	0.00	48.15	23	4,534	0.51%
2021/06/21	2	49.90	0	0.00	49.50	2	4,525	0.04%
2021/06/18	23	49.22	9	49.18	51.80	14	4,572	0.31%
2021/06/17	17	50.58	8	49.98	50.40	9	4,853	0.19%
2021/06/16	0	0.00	3	48.33	50.10	-3	4,630	-0.06%
2021/06/11	4.1	44.77	3	45.38	44.15	1.1	4,610	0.02%
2021/06/10	1	46.80	0	0.00	46.80	1	4,593	0.02%
2021/06/07	0	0.00	16	44.30	43.90	-16	4,931	-0.32%
2021/06/04	2	44.95	0	0.00	44.70	2	5,116	0.04%
2021/06/01	1	46.60	0	0.00	47.20	1	5,136	0.02%
2021/05/31	2	44.65	0	0.00	45.70	2	5,150	0.04%
2021/05/28	8	45.35	5	45.20	45.00	3	5,263	0.06%
2021/05/26	7	44.04	2	43.80	43.75	5	5,269	0.09%
2021/05/20	8	44.52	1	44.35	42.20	7	5,331	0.13%
2021/05/19	2	43.05	3	44.20	45.40	-1	5,201	-0.02%
2021/05/18	1	38.06	0	0.00	41.30	1	5,140	0.02%
2021/05/17	50	37.75	2	37.55	37.55	48	5,103	0.94%
2021/05/14	11	44.86	62	42.93	41.70	-51	5,068	-1.01%
2021/05/13	3	42.54	1	43.55	42.15	2	4,928	0.04%
2021/05/12	2.2	46.96	2	51.10	46.80	0.2	4,954	0.00%
2021/05/11	6	55.97	7	53.83	52.00	-1	4,956	-0.02%
2021/05/06	0	0.00	2	56.40	56.40	-2	5,038	-0.04%
2021/05/05	0	0.00	2	57.50	55.80	-2	4,987	-0.04%
2021/05/04	0.2	59.00	8	57.04	57.80	-7.8	5,010	-0.16%
2021/05/03	2	64.25	1	64.00	61.20	1	5,033	0.02%
2021/04/22	1.1	62.18	0	0.00	62.30	1.1	5,531	0.02%
2021/04/21	13	66.33	0	0.00	65.00	13	5,540	0.23%
2021/04/20	0	0.00	1	66.80	66.10	-1	5,547	-0.02%
2021/04/19	1	66.50	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	68.60	1	68.30	67.90	0	5,773	0.00%
2021/04/15	0	0.00	1	66.70	67.30	-1	6,029	-0.02%
2021/04/14	0	0.00	5	66.72	66.40	-5	6,342	-0.08%
2021/04/13	36	69.98	141	69.59	68.50	-105	6,342	-1.66%	大賣/鉅額交易
2021/04/12	1	66.20	1	66.30	66.00	0	5,884	0.00%
2021/04/09	1.1	65.09	0	0.00	65.10	1.1	5,958	0.02%
2021/04/07	50	67.00	0	0.00	66.50	50	6,149	0.81%
2021/04/01	5	66.00	0	0.00	65.30	5	6,743	0.07%
2021/03/31	1	65.80	0	0.00	66.10	1	7,352	0.01%
2021/03/29	101	68.00	1	67.00	67.00	100	9,031	1.11%	大買/
2021/03/25	1	65.50	0	0.00	64.90	1	9,088	0.01%
2021/03/24	0	0.00	4	66.50	65.70	-4	9,087	-0.04%
2021/03/23	1	67.00	0	0.00	66.60	1	9,079	0.01%
2021/03/22	12	71.39	38	71.60	69.90	-26	9,084	-0.29%
2021/03/19	20	62.83	5	65.28	68.50	15	8,935	0.17%
2021/03/18	2	64.30	2	64.80	64.10	0	8,914	0.00%
2021/03/17	11	65.03	5	65.28	64.10	6	8,931	0.07%
2021/03/16	2	65.80	4	65.40	64.90	-2	8,962	-0.02%
2021/03/15	34	65.51	26	65.58	65.20	8	9,010	0.09%
2021/03/12	50	64.50	17	65.62	64.20	33	8,927	0.37%
2021/03/10	12	64.49	11	63.05	63.70	1	8,864	0.01%
2021/03/09	1	60.60	0	0.00	61.00	1	8,844	0.01%
2021/03/08	5	61.80	8	62.93	61.30	-3	8,950	-0.03%
2021/03/05	21	61.63	0	0.00	61.40	21	9,089	0.23%
2021/03/04	30	63.09	5	65.00	62.80	25	9,315	0.27%
2021/03/03	1	64.70	16	65.28	64.50	-15	9,523	-0.16%
2021/03/02	5	63.30	2	63.50	63.00	3	9,964	0.03%
2021/02/26	0	0.00	3	63.17	62.60	-3	10,758	-0.03%
2021/02/24	3	64.67	6	64.85	62.80	-3	11,232	-0.03%
2021/02/23	0	0.00	1	62.60	62.10	-1	11,626	-0.01%
2021/02/19	1	62.00	2	61.20	61.90	-1	12,431	-0.01%
2021/02/05	2	58.00	0.3	57.90	58.00	1.7	13,254	0.01%
2021/02/04	1	56.80	0	0.00	57.20	1	13,747	0.01%
2021/02/03	3	58.87	2	59.35	57.20	1	14,188	0.01%
2021/02/02	2	56.75	1	55.70	56.00	1	14,354	0.01%
2021/01/29	1	58.10	0	0.00	58.00	1	15,826	0.01%
2021/01/28	1	59.30	2	59.55	59.80	-1	16,479	-0.01%
2021/01/27	0	0.00	7	59.74	60.30	-7	16,931	-0.04%
2021/01/26	0	0.00	2	62.60	60.60	-2	17,105	-0.01%
2021/01/25	5	63.36	4	62.88	63.00	1	17,394	0.01%
2021/01/21	5	61.80	11	60.62	60.60	-6	18,173	-0.03%
2021/01/20	1	60.00	1	60.00	60.00	0	18,259	0.00%
2021/01/19	10	63.98	10	63.38	63.50	0	18,379	0.00%
2021/01/18	0	0.00	1	62.20	60.60	-1	18,467	-0.01%
2021/01/15	1	63.20	0	0.00	62.10	1	18,509	0.01%
2021/01/14	3	64.60	2	63.75	63.70	1	18,562	0.01%
2021/01/13	8	63.64	0	0.00	63.00	8	18,616	0.04%
2021/01/12	2	65.15	3	64.40	63.70	-1	18,692	-0.01%
2021/01/11	18	65.89	1	65.30	65.50	17	18,784	0.09%
2021/01/08	17	68.97	7	67.24	66.30	10	18,730	0.05%
2021/01/07	6	69.12	10	69.82	70.10	-4	18,616	-0.02%
2021/01/05	11	69.10	3	70.13	68.50	8	21,261	0.04%
2021/01/04	8	70.21	6	70.08	69.00	2	21,267	0.01%
2020/12/31	6	69.72	5	69.34	70.10	1	21,437	0.00%
2020/12/30	18	71.39	4	71.50	69.20	14	21,684	0.06%
2020/12/29	9	71.80	11	71.37	71.00	-2	21,788	-0.01%
2020/12/28	8	70.14	4	71.45	69.70	4	21,406	0.02%
2020/12/25	48	73.39	49	72.71	70.30	-1	21,490	0.00%
2020/12/24	60	70.65	65	71.63	72.60	-5	20,907	-0.02%
2020/12/23	6	64.02	8	65.20	67.40	-2	19,635	-0.01%
2020/12/22	0	0.00	20	64.40	61.30	-20	19,452	-0.10%
2020/12/21	17	63.50	0	0.00	64.30	17	19,598	0.09%
2020/12/18	1	62.10	5	63.00	62.60	-4	19,786	-0.02%
2020/12/17	2	61.65	0	0.00	62.10	2	19,778	0.01%
2020/12/16	5	62.00	10	63.10	62.10	-5	19,790	-0.03%
2020/12/15	5	61.70	1	62.60	61.40	4	19,793	0.02%
2020/12/14	1	61.50	5	61.90	62.60	-4	19,720	-0.02%
2020/12/11	5	60.20	20	59.22	59.80	-15	19,753	-0.08%
2020/12/10	1	61.80	1	60.10	60.50	0	19,838	0.00%
2020/12/09	5	62.80	11	63.93	62.40	-6	19,890	-0.03%
2020/12/08	5	62.40	7	62.21	62.50	-2	19,954	-0.01%
2020/12/07	1	63.40	0	0.00	62.90	1	20,155	0.00%
2020/12/03	4	63.35	3	62.27	62.10	1	20,781	0.00%
2020/12/02	0	0.00	1	62.50	62.30	-1	21,149	0.00%
2020/12/01	14	64.15	7	63.93	63.60	7	22,532	0.03%
2020/11/30	8	66.35	0	0.00	65.50	8	22,888	0.03%
2020/11/27	5	65.56	8	65.70	65.70	-3	22,916	-0.01%
2020/11/26	16	66.26	13	65.01	64.60	3	22,788	0.01%
2020/11/25	18	64.52	30	65.22	65.50	-12	22,333	-0.05%
2020/11/24	9	62.37	9	62.28	63.30	0	21,546	0.00%
2020/11/23	2	60.95	2	61.85	60.80	0	21,285	0.00%
2020/11/20	13	62.62	8	63.20	61.60	5	21,093	0.02%
2020/11/19	12	61.47	44	61.68	60.60	-32	20,626	-0.16%
2020/11/18	11	58.12	4	58.23	58.40	7	20,001	0.03%
2020/11/17	4	60.35	24	60.13	58.10	-20	19,821	-0.10%
2020/11/16	2	58.05	1	57.00	57.00	1	19,490	0.01%
2020/11/13	1	57.90	2	57.60	58.20	-1	19,528	-0.01%
2020/11/12	18	56.41	22	56.59	58.70	-4	19,415	-0.02%
2020/11/11	14	59.41	10	59.05	57.50	4	19,038	0.02%
2020/11/10	7	64.03	10	65.28	63.60	-3	18,794	-0.02%
2020/11/09	17	64.31	7	64.57	65.20	10	18,547	0.05%
2020/11/06	26	63.95	41	63.68	61.80	-15	18,159	-0.08%
2020/11/05	40	62.08	21	63.04	63.50	19	17,342	0.11%
2020/11/04	6	58.43	4	58.18	57.80	2	16,906	0.01%
2020/11/03	2	57.40	2	57.20	57.00	0	16,565	0.00%
2020/11/02	20	57.64	13	57.57	57.90	7	16,671	0.04%
2020/10/30	20	62.07	26	61.25	57.20	-6	16,486	-0.04%
2020/10/29	60	62.85	38	62.86	62.00	22	16,236	0.14%
2020/10/28	3	63.47	1	65.20	62.30	2	15,834	0.01%
2020/10/27	2	65.45	0	0.00	64.90	2	15,895	0.01%
2020/10/26	3	62.33	84.1	61.75	63.80	-81.1	15,799	-0.51%
2020/10/23	0.1	58.30	26.2	57.98	58.00	-26.1	15,662	-0.17%
2020/10/22	1	55.60	38	56.29	55.60	-37	15,608	-0.24%
2020/10/21	54	57.42	51	56.81	56.10	3	15,547	0.02%
2020/10/20	34	58.26	0	0.00	58.30	34	15,478	0.22%
2020/10/19	1	59.60	0	0.00	59.50	1	15,380	0.01%
2020/10/16	3	55.13	61	56.77	55.10	-58	15,211	-0.38%
2020/10/15	2	56.30	39	55.75	56.00	-37	15,133	-0.24%
2020/10/14	165	57.19	74	56.65	57.00	91	15,022	0.61%	大買/
2020/10/13	39	52.24	85	50.70	54.00	-46	13,391	-0.34%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	0	0.00	27	44.52	44.65	-27	12,583	-0.21%
2020/10/07	4	39.40	2	39.85	40.60	2	12,553	0.02%
2020/10/06	11	38.89	9	39.43	38.50	2	12,343	0.02%
2020/10/05	1	36.90	1	36.70	37.00	0	12,131	0.00%
2020/09/30	4	37.28	3	36.83	36.60	1	12,296	0.01%
2020/09/28	1	36.00	0	0.00	35.70	1	12,033	0.01%
2020/09/25	1	34.35	1	34.95	35.10	0	11,931	0.00%
2020/09/24	4	39.10	4	38.05	37.50	0	11,731	0.00%
2020/09/23	4	38.64	4	38.90	40.00	0	11,468	0.00%
2020/09/21	5	38.20	2	38.55	37.90	3	11,156	0.03%
2020/09/18	1	38.55	2	38.43	37.90	-1	11,110	-0.01%
2020/09/17	4	38.70	2	38.98	38.50	2	11,008	0.02%
2020/09/16	4	38.10	5	38.49	38.45	-1	10,878	-0.01%
2020/09/15	10	38.19	7	38.69	37.45	3	10,737	0.03%
2020/09/14	1	36.05	0	0.00	36.65	1	10,560	0.01%
2020/09/11	2	38.28	0	0.00	37.50	2	10,417	0.02%
2020/09/10	4	39.08	7	39.25	39.05	-3	10,243	-0.03%
2020/09/09	12	38.93	12.3	38.80	38.65	-0.3	9,950	0.00%
2020/09/08	4	38.13	0	0.00	37.30	4	9,448	0.04%
2020/09/07	6	43.96	18	42.61	39.30	-12	9,115	-0.13%
2020/09/04	26	44.70	21	44.75	43.10	5	8,572	0.06%
2020/09/03	10	42.43	107	42.70	43.00	-97	7,056	-1.37%	大賣/
2020/09/02	17	38.41	1	39.10	39.10	16	6,524	0.25%
2020/08/31	11	36.45	12	36.96	36.90	-1	6,088	-0.02%
2020/08/28	0	0.00	1	35.00	34.85	-1	5,950	-0.02%
2020/08/27	0	0.00	5	35.25	35.25	-5	5,908	-0.08%
2020/08/26	0	0.00	1	37.20	36.25	-1	5,849	-0.02%
2020/08/25	11	37.37	5	36.90	36.90	6	5,790	0.10%
2020/08/24	3	36.33	1	36.80	36.50	2	5,684	0.04%
2020/08/21	0	0.00	1	36.15	35.95	-1	5,622	-0.02%
2020/08/20	12	34.41	4	36.30	35.45	8	5,564	0.14%
2020/08/19	33	37.23	2	38.30	36.80	31	5,364	0.58%
2020/08/18	4	40.23	2	40.30	39.80	2	5,178	0.04%
2020/08/17	4	39.50	2	39.25	39.70	2	4,976	0.04%
2020/08/14	3	39.63	12	39.76	39.50	-9	4,826	-0.19%
2020/08/13	1	38.85	3.1	38.79	38.10	-2.1	4,577	-0.05%
2020/08/12	2	38.45	1	37.90	38.85	1	4,472	0.02%
2020/08/11	10	36.77	1	37.10	36.75	9	4,272	0.21%
2020/08/10	9	38.82	21	39.42	38.70	-12	4,077	-0.29%
2020/08/07	6	37.59	4	37.90	37.25	2	3,817	0.05%
2020/08/06	23	37.50	15	37.02	36.70	8	3,659	0.22%
2020/08/05	5	41.51	7	40.48	40.45	-2	3,343	-0.06%
2020/08/04	9	41.63	1	42.20	41.50	8	3,188	0.25%
2020/08/03	10	40.18	61	39.85	39.80	-51	3,011	-1.69%
2020/07/31	12	40.44	3	39.40	40.60	9	2,780	0.32%
2020/07/30	2	40.88	0	0.00	40.90	2	2,530	0.08%
2020/07/29	2	37.05	1	37.25	37.25	1	2,414	0.04%
2020/07/23	0	0.00	1	36.00	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	1	35.90	35.25	-1	2,137	-0.05%
2020/07/21	2	35.85	0	0.00	35.60	2	2,096	0.10%
2020/07/17	9	32.40	29	33.56	33.30	-20	1,966	-1.02%
2020/07/16	21	37.41	10	37.48	35.95	11	1,876	0.59%
2020/07/15	24	36.33	26	36.24	37.15	-2	1,433	-0.14%
2020/07/14	20	33.63	5	32.76	33.80	15	1,150	1.30%
2020/07/10	1	29.60	2	28.30	28.70	-1	759	-0.13%
2020/07/09	3	28.53	0	0.00	28.75	3	650	0.46%
2020/07/08	0	0.00	8	26.70	26.50	-8	413	-1.93%
2020/07/02	5	23.55	0	0.00	23.60	5	274	1.82%
2020/07/01	2	23.30	0	0.00	23.45	2	267	0.75%
2020/03/02	0	0.00	4	21.65	21.75	-4	541	-0.74%
2020/02/27	2	22.18	0	0.00	22.05	2	561	0.36%
2020/02/14	0	0.00	2	22.70	22.65	-2	553	-0.36%
2020/02/10	0	0.00	2	22.15	22.45	-2	548	-0.36%
2020/02/07	2	22.53	2	22.25	22.25	0	550	0.00%
2020/02/06	2	22.80	0	0.00	22.80	2	605	0.33%
2020/01/31	0	0.00	1	23.15	23.00	-1	618	-0.16%
2020/01/06	0	0.00	2	23.35	23.35	-2	563	-0.36%
2019/12/27	4	23.60	4	23.55	23.70	0	507	0.00%
2019/12/26	8	23.51	9	23.42	24.05	-1	468	-0.21%
2019/12/24	1	22.55	1	22.40	22.55	0	386	0.00%
2019/12/19	1	22.50	0	0.00	22.70	1	367	0.27%
2019/12/18	2	22.20	0	0.00	22.60	2	366	0.55%
2019/12/12	0	0.00	1	22.20	22.10	-1	370	-0.27%
2019/12/02	1	22.80	0	0.00	22.60	1	342	0.29%
2019/11/29	0	0.00	5	23.30	22.65	-5	338	-1.48%
2019/11/15	0	0.00	2	22.00	21.50	-2	275	-0.73%
2019/11/06	2	21.75	0	0.00	21.75	2	276	0.72%
2019/11/05	5	22.60	0	0.00	22.25	5	269	1.86%
2019/07/29	0	0.00	2	22.20	21.90	-2	687	-0.29%
2019/07/11	2	21.35	0	0.00	21.25	2	834	0.24%
2019/05/09	25	23.80	0	0.00	24.00	25	1,131	2.21%
2019/05/07	3	26.45	0	0.00	25.15	3	1,090	0.27%
2019/05/03	6	26.16	31	26.00	25.90	-25	998	-2.50%
2019/05/02	0	0.00	1	25.60	25.45	-1	910	-0.11%
2019/04/18	5	24.65	0	0.00	24.65	5	895	0.56%
2019/04/17	25	25.52	0	0.00	25.30	25	880	2.84%
2019/04/12	0	0.00	2	24.50	24.10	-2	747	-0.27%
2019/04/09	0	0.00	3	23.50	23.40	-3	672	-0.45%
2019/03/26	0	0.00	1	23.20	23.25	-1	658	-0.15%
2019/03/06	1	24.95	0	0.00	24.50	1	607	0.16%
2019/02/12	0	0.00	5	21.10	21.35	-5	501	-1.00%
2019/01/29	0	0.00	2	21.05	21.00	-2	517	-0.39%
2019/01/24	0	0.00	6	22.52	22.50	-6	505	-1.19%
2019/01/21	0	0.00	7	22.10	21.80	-7	487	-1.44%
2018/12/28	5	20.10	0	0.00	20.10	5	504	0.99%
2018/12/21	0	0.00	3	19.30	19.60	-3	510	-0.59%
2018/12/19	0	0.00	1	20.05	19.90	-1	515	-0.19%
2018/12/18	3	20.15	0	0.00	20.10	3	520	0.58%
2018/12/14	4	20.30	0	0.00	20.30	4	545	0.73%
2018/12/12	1	20.80	0	0.00	20.75	1	634	0.16%
2018/12/11	1	20.60	0	0.00	20.40	1	635	0.16%
2018/12/07	4	21.24	4	21.15	21.15	0	649	0.00%
2018/12/04	2	22.65	0	0.00	22.65	2	663	0.30%
2018/12/03	2	21.63	1	22.50	23.00	1	667	0.15%
2018/11/30	1	21.45	0	0.00	21.55	1	645	0.15%
2018/11/29	1	22.20	0	0.00	21.50	1	658	0.15%
2018/11/28	5	22.08	0	0.00	21.85	5	698	0.72%
2018/11/27	3	21.85	3	21.60	21.80	0	707	0.00%
2018/11/26	1	21.25	2	21.65	21.60	-1	772	-0.13%
2018/11/23	1	21.80	1	21.80	21.60	0	810	0.00%
2018/11/16	3	20.40	0	0.00	20.30	3	846	0.35%
2018/11/15	2	20.60	4	20.75	20.40	-2	841	-0.24%
2018/11/13	0	0.00	3	18.70	19.70	-3	804	-0.37%
2018/11/12	0	0.00	2	19.50	19.00	-2	798	-0.25%
2018/11/09	5	18.12	0	0.00	18.30	5	792	0.63%
2018/10/30	0	0.00	0.1	16.75	16.70	-0.1	798	-0.01%
2018/10/01	0	0.00	1	23.30	23.10	-1	770	-0.13%
2018/09/28	0	0.00	1	23.40	23.25	-1	768	-0.13%
2018/09/25	1	23.90	0	0.00	23.90	1	767	0.13%
2018/09/20	5	24.14	0	0.00	23.90	5	764	0.65%
2018/09/19	1	24.60	2	24.53	24.30	-1	758	-0.13%
2018/09/18	1	23.85	2	24.40	23.70	-1	721	-0.14%
2018/09/17	2	23.90	1	24.10	23.85	1	694	0.14%
2018/09/14	1	24.20	0	0.00	24.15	1	700	0.14%
2018/09/13	0	0.00	3	24.07	24.05	-3	700	-0.43%
2018/09/11	1	23.90	0	0.00	23.70	1	690	0.14%
2018/09/10	0	0.00	1	23.65	23.00	-1	688	-0.15%
2018/09/06	0	0.00	1	24.05	24.00	-1	672	-0.15%
2018/09/04	1	24.55	0	0.00	24.60	1	679	0.15%
2018/09/03	0	0.00	3	24.03	23.85	-3	620	-0.48%
2018/08/31	7	24.56	1	24.55	24.25	6	602	1.00%
2018/08/30	0	0.00	1	24.20	24.50	-1	540	-0.19%
2018/08/28	1	23.35	1	23.30	23.10	0	515	0.00%
2018/08/27	3	23.92	3	23.73	23.60	0	514	0.00%
2018/08/24	1	22.65	0	0.00	22.75	1	479	0.21%
2018/08/22	1	22.15	0	0.00	21.90	1	496	0.20%
2018/08/08	0	0.00	1	22.65	22.45	-1	862	-0.12%
2018/07/31	0	0.00	5	21.80	21.75	-5	1,235	-0.40%
2018/07/10	0	0.00	5	21.30	21.05	-5	2,401	-0.21%
2018/07/04	2	20.65	0	0.00	20.80	2	2,499	0.08%
2018/06/27	6	21.63	0	0.00	21.15	6	2,496	0.24%
2018/06/25	0	0.00	22	22.20	22.20	-22	2,491	-0.88%
2018/06/12	0	0.00	5	24.23	23.70	-5	2,529	-0.20%
2018/06/07	0	0.00	2	24.15	24.10	-2	2,563	-0.08%
2018/06/06	0	0.00	3	24.00	23.90	-3	2,583	-0.12%
2018/06/05	3	23.60	0	0.00	23.70	3	2,574	0.12%
2018/06/01	0	0.00	1	24.50	24.65	-1	2,541	-0.04%
2018/05/31	0	0.00	1	25.30	24.40	-1	2,534	-0.04%
2018/05/25	1	24.00	0	0.00	23.80	1	2,447	0.04%
2018/05/22	1	24.10	0	0.00	24.10	1	2,395	0.04%
2018/05/21	3	25.12	3	25.15	25.00	0	2,344	0.00%
2018/05/18	1	25.00	1	25.25	25.20	0	2,332	0.00%
2018/05/17	13	27.15	13	26.55	25.30	0	2,302	0.00%
2018/05/16	4	27.09	0	0.00	26.10	4	2,188	0.18%
2018/05/15	0	0.00	1	26.15	26.85	-1	2,117	-0.05%
2018/05/14	10	25.81	10	25.49	25.85	0	2,062	0.00%
2018/05/10	10	27.10	12	27.07	24.85	-2	1,940	-0.10%
2018/05/08	8	25.58	5	25.50	25.50	3	1,779	0.17%
2018/05/07	0	0.00	2	25.20	25.10	-2	1,741	-0.11%
2018/05/04	4	25.30	2	24.95	24.70	2	1,724	0.12%
2018/05/03	5	27.55	9	26.13	25.40	-4	1,667	-0.24%
2018/05/02	6	25.83	4	25.20	26.45	2	1,487	0.13%
2018/04/30	7	25.68	4	26.28	25.75	3	1,428	0.21%
2018/04/27	14	25.06	16	24.95	25.20	-2	1,301	-0.15%
2018/04/26	12	25.18	7	25.45	24.80	5	1,241	0.40%
2018/04/25	1	25.60	10	26.00	25.45	-9	1,154	-0.78%
2018/04/23	1	26.00	1	25.30	25.30	0	996	0.00%
2018/04/19	6	22.48	12	23.44	23.70	-6	739	-0.81%
2018/04/17	2	20.80	0	0.00	20.75	2	598	0.33%
2018/04/12	9	22.50	9	22.85	22.50	0	558	0.00%
2018/04/11	0	0.00	4	23.55	22.85	-4	543	-0.74%
2018/04/10	4	21.50	0	0.00	21.45	4	480	0.83%
2018/04/09	0	0.00	5	21.25	21.30	-5	486	-1.03%
2018/03/28	0	0.00	3	20.95	20.50	-3	494	-0.61%
2018/03/26	0	0.00	4	21.20	21.20	-4	551	-0.73%
2018/03/22	0	0.00	1	22.30	22.30	-1	536	-0.19%
2018/03/19	0	0.00	1	22.55	22.55	-1	522	-0.19%
2018/03/15	8	22.96	0	0.00	23.30	8	509	1.57%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/13	5	22.27	1	22.80	22.25	4	487	0.82%
2018/03/12	10	22.65	10	22.65	22.65	0	477	0.00%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%
2018/02/02	1	22.10	0	0.00	22.00	1	1,411	0.07%
2018/01/31	0	0.00	1	22.30	22.15	-1	1,441	-0.07%
2018/01/26	0.1	22.65	0	0.00	22.50	0.1	1,462	0.00%
2018/01/15	0	0.00	5	23.40	23.30	-5	1,734	-0.29%
2018/01/12	5	23.60	0	0.00	23.25	5	1,739	0.29%