安集 (6477)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	1	31.63	0	0.00	31.60	1	328	0.31%
2024/12/02	2	31.40	15	31.25	31.30	-13	327	-3.97%
2024/11/29	1	30.25	3	30.27	30.00	-2	317	-0.63%
2024/11/28	1	29.90	1	30.05	30.05	0	320	0.00%
2024/11/27	2	30.15	0	0.00	30.20	2	329	0.61%
2024/11/22	1	29.75	0	0.00	29.65	1	361	0.28%
2024/11/21	3	29.30	2	29.60	29.40	1	365	0.27%
2024/11/20	0.7	29.48	0	0.00	29.25	0.7	370	0.18%
2024/11/19	0	0.00	1	29.85	29.80	-1	376	-0.27%
2024/11/18	1	29.50	0	0.00	29.50	1	387	0.26%
2024/11/15	5	29.75	0	0.00	29.55	5	389	1.28%
2024/11/14	1	28.75	0	0.00	28.50	1	386	0.26%
2024/11/13	1	29.50	0	0.00	29.00	1	387	0.26%
2024/11/12	0	0.00	1	30.00	29.60	-1	386	-0.26%
2024/11/11	0.3	30.50	0	0.00	31.00	0.3	381	0.09%
2024/11/08	15.8	32.67	5.1	31.14	31.05	10.7	382	2.81%
2024/11/07	0	0.00	3	34.40	34.40	-3	359	-0.83%
2024/11/06	1	34.30	0	0.00	33.95	1	365	0.27%
2024/11/05	6	34.33	0	0.00	34.30	6	379	1.58%
2024/11/01	0	34.00	9.1	34.03	34.85	-9.1	427	-2.12%
2024/10/28	7.7	32.94	0	0.00	33.15	7.7	448	1.71%
2024/10/25	0.4	33.50	0	0.00	33.35	0.4	463	0.09%
2024/10/24	0	0.00	4	33.80	33.50	-4	484	-0.83%
2024/10/23	0.1	33.81	0	0.00	33.70	0.1	497	0.02%
2024/10/21	0	0.00	0.3	33.70	33.70	-0.3	582	-0.05%
2024/10/16	0.4	33.78	0	0.00	33.75	0.4	703	0.06%
2024/10/15	0	0.00	1	34.00	33.90	-1	726	-0.14%
2024/10/14	0	0.00	4	33.90	34.40	-4	769	-0.52%
2024/10/11	0	0.00	1	34.05	33.90	-1	903	-0.11%
2024/10/09	0	0.00	1	34.36	34.35	-1	977	-0.10%
2024/10/08	2	35.50	0	0.00	35.15	2	1,062	0.19%
2024/10/04	10	36.10	10	36.13	35.85	0	1,199	0.00%
2024/09/30	2	36.20	0	0.00	35.90	2	1,457	0.14%
2024/09/27	11	35.79	0	0.00	35.65	11	1,762	0.62%
2024/09/20	0	0.00	4	35.35	34.95	-4	2,699	-0.15%
2024/09/19	0	35.15	0	0.00	35.25	0	2,707	0.00%
2024/09/18	7	34.96	0	0.00	34.60	7	2,718	0.26%
2024/09/16	0	0.00	1	34.50	34.65	-1	2,735	-0.04%
2024/09/13	0	0.00	3	33.80	34.00	-3	2,739	-0.11%
2024/09/12	0	0.00	2	33.43	33.20	-2	2,742	-0.07%
2024/09/10	11.4	33.38	0	0.00	32.70	11.4	2,741	0.42%
2024/09/09	5	33.01	0	0.00	33.85	5	2,738	0.18%
2024/09/06	0.3	33.50	0.1	34.30	33.80	0.1	2,740	0.00%
2024/09/04	8	33.17	4	33.91	33.75	4	2,743	0.15%
2024/09/03	1.4	35.77	0	0.00	35.50	1.4	2,739	0.05%
2024/08/30	0	0.00	1	36.60	36.60	-1	2,739	-0.04%
2024/08/28	0	0.00	1	36.45	36.45	-1	2,733	-0.04%
2024/08/26	5	35.75	0	0.00	35.90	5	2,721	0.18%
2024/08/23	1	34.65	1	34.65	34.65	0	2,704	0.00%
2024/08/21	3	34.85	0	0.00	34.70	3	2,707	0.11%
2024/08/20	0	0.00	2	35.28	34.70	-2	2,705	-0.07%
2024/08/19	0	0.00	0.3	34.50	34.25	-0.3	2,699	-0.01%
2024/08/15	0	0.00	1	33.65	33.90	-1	2,702	-0.04%
2024/08/14	1	33.60	1	34.35	33.60	0	2,709	0.00%
2024/08/13	2.4	33.15	0	0.00	33.25	2.4	2,769	0.09%
2024/08/09	0	0.00	1	34.60	33.55	-1	2,782	-0.04%
2024/08/08	1	33.50	0	0.00	33.40	1	2,777	0.04%
2024/08/07	2	34.13	0	0.00	34.10	2	2,771	0.07%
2024/08/06	1	31.75	0	0.00	31.80	1	2,778	0.04%
2024/08/05	1	34.15	0.2	33.30	33.15	0.8	2,759	0.03%
2024/08/02	1	37.00	0	0.00	36.80	1	2,740	0.04%
2024/07/31	2	38.05	0	0.00	37.70	2	2,724	0.07%
2024/07/30	1	37.85	1	38.35	38.35	0	2,715	0.00%
2024/07/26	4	39.44	4	39.15	39.20	0	2,683	0.00%
2024/07/23	7	40.58	5	40.77	40.45	2	2,673	0.07%
2024/07/22	0.3	43.45	0	0.00	41.40	0.3	2,643	0.01%
2024/07/19	0	0.00	6	44.18	43.15	-6	2,593	-0.23%
2024/07/18	7	43.18	0	0.00	42.95	7	2,510	0.28%
2024/07/17	0	0.00	3	44.40	44.00	-3	2,489	-0.12%
2024/07/16	2.3	44.07	1	44.75	43.70	1.3	2,486	0.05%
2024/07/15	2	45.46	2	45.38	44.45	0	2,481	0.00%
2024/07/12	22	46.38	7	46.79	45.95	15	2,446	0.61%
2024/07/11	19	46.21	9	45.93	45.45	10	2,319	0.43%
2024/07/10	9.1	45.95	10.5	46.30	45.45	-1.4	2,268	-0.06%
2024/07/09	25.7	43.70	26	43.54	46.65	-0.3	2,188	-0.01%
2024/07/08	19.1	45.74	16	45.33	44.60	3.1	2,125	0.14%
2024/07/05	4	46.68	46	47.66	46.45	-42	2,074	-2.03%
2024/07/04	13.3	45.98	7.3	46.48	45.80	6	1,954	0.31%
2024/07/03	106.1	46.49	87.5	46.63	46.15	18.6	1,844	1.01%	大買/
2024/07/02	76.2	45.74	77.1	46.38	47.00	-0.9	1,548	-0.06%
2024/07/01	14	43.33	7	43.33	42.75	7	1,097	0.64%
2024/06/28	65.2	44.45	37.7	44.57	43.60	27.5	1,043	2.63%
2024/06/27	2	38.68	21	41.48	42.35	-19	743	-2.56%
2024/06/26	3	39.30	6	39.37	39.30	-3	670	-0.45%
2024/06/25	0	0.00	1	38.30	38.15	-1	658	-0.15%
2024/06/24	0	0.00	27	38.74	38.00	-27	662	-4.08%
2024/06/21	29	38.19	3.5	38.21	38.25	25.5	678	3.76%
2024/06/20	0.1	37.00	1	37.40	37.30	-0.9	673	-0.14%
2024/06/19	0.1	37.10	1	37.15	37.00	-0.9	736	-0.12%
2024/06/18	0.4	37.20	0	0.00	37.10	0.4	847	0.05%
2024/06/14	1	36.65	0	0.00	36.90	1	852	0.12%
2024/06/13	0	36.60	0	0.00	36.40	0	859	0.00%
2024/06/11	1	36.85	0	0.00	36.85	1	868	0.12%
2024/06/07	1	37.75	1.2	37.57	37.40	-0.2	877	-0.02%
2024/06/06	1	37.35	0	0.00	37.30	1	891	0.11%
2024/06/05	0	0.00	3	37.60	37.75	-3	929	-0.32%
2024/06/04	0	0.00	3	37.35	37.40	-3	941	-0.32%
2024/06/03	0	0.00	1	37.80	37.95	-1	948	-0.11%
2024/05/30	3	37.62	1	37.65	37.60	2	966	0.21%
2024/05/28	0	0.00	1	37.55	37.75	-1	1,010	-0.10%
2024/05/27	0	37.35	0.6	37.35	37.50	-0.6	1,034	-0.06%
2024/05/24	0	0.00	30	37.30	37.35	-30	1,035	-2.90%
2024/05/23	2	38.25	2	37.78	37.70	0	1,043	0.00%
2024/05/22	5	38.44	0.4	38.35	38.25	4.6	1,040	0.44%
2024/05/21	3	38.55	1	38.75	38.20	2	1,039	0.20%
2024/05/20	1	38.60	7	38.80	38.45	-6	1,047	-0.57%
2024/05/17	9	39.54	8	39.37	38.65	1	1,041	0.10%
2024/05/16	0	0.00	2	38.20	38.00	-2	979	-0.20%
2024/05/15	0	37.00	0.3	37.60	37.10	-0.3	963	-0.03%
2024/05/14	0.3	36.75	0	0.00	36.70	0.3	961	0.03%
2024/05/13	0.4	37.05	0	0.00	36.80	0.4	962	0.04%
2024/05/10	1.1	37.00	2	37.58	36.85	-1	962	-0.10%
2024/05/08	0	0.00	1	36.70	37.40	-1	941	-0.11%
2024/05/07	1	36.60	1	36.50	36.40	0	936	0.00%
2024/05/06	2	36.85	0	0.00	36.80	2	930	0.21%
2024/04/30	1	37.70	1	37.65	37.55	0	932	0.00%
2024/04/29	0	0.00	3	37.85	37.65	-3	935	-0.32%
2024/04/26	1	37.60	0.2	37.55	37.55	0.8	931	0.09%
2024/04/25	1	37.80	0.2	38.00	37.90	0.8	928	0.09%
2024/04/24	0	0.00	1	38.50	38.20	-1	928	-0.11%
2024/04/23	1.4	37.72	1	37.55	37.70	0.4	928	0.04%
2024/04/19	1	37.65	10.2	38.78	37.60	-9.2	944	-0.97%
2024/04/17	1	37.85	3	37.87	37.70	-2	921	-0.22%
2024/04/16	6	37.34	4	36.99	37.20	2	918	0.22%
2024/04/12	0	0.00	1	39.05	39.25	-1	894	-0.11%
2024/04/11	4	39.76	7	40.04	39.70	-3	884	-0.34%
2024/04/10	10	40.26	19	40.14	39.60	-9	871	-1.03%
2024/04/09	0	0.00	1	38.95	38.95	-1	849	-0.12%
2024/04/08	4	38.88	0	0.00	39.70	4	843	0.47%
2024/04/02	1	39.90	6.1	40.11	39.90	-5.1	822	-0.62%
2024/03/29	2	41.00	2	41.93	40.60	0	809	0.00%
2024/03/28	4	40.41	1	41.50	40.80	3	799	0.38%
2024/03/27	0	0.00	2	40.50	40.45	-2	789	-0.25%
2024/03/26	10	41.42	2.1	41.52	41.35	7.9	781	1.01%
2024/03/25	0.3	40.90	2	41.00	40.85	-1.7	798	-0.21%
2024/03/22	22	41.92	18	41.30	40.85	4	790	0.51%
2024/03/21	18	42.02	38	42.03	42.35	-20	732	-2.73%
2024/03/19	3	39.38	1	39.10	38.85	2	652	0.31%
2024/03/15	1	38.85	0	0.00	38.75	1	641	0.16%
2024/03/13	1	39.05	9	38.95	38.85	-8	633	-1.26%
2024/03/12	3	39.93	3	39.90	39.90	0	625	0.00%
2024/03/11	1	40.15	2	39.60	40.15	-1	614	-0.16%
2024/03/08	8	38.32	1	38.05	38.00	7	577	1.21%
2024/03/07	3.2	39.01	2	38.85	38.95	1.2	571	0.21%
2024/03/06	1	39.45	0	0.00	39.45	1	572	0.17%
2024/03/05	0.5	39.00	4	38.40	38.35	-3.5	565	-0.62%
2024/03/04	0	0.00	3.2	39.44	39.15	-3.2	557	-0.58%
2024/03/01	5	39.53	4	39.94	39.75	1	547	0.18%
2024/02/29	4	39.24	3	39.40	39.45	1	521	0.20%
2024/02/27	0	0.00	2	37.60	37.60	-2	499	-0.40%
2024/02/26	3	38.68	1.2	38.29	38.55	1.9	497	0.37%
2024/02/22	2.4	38.10	3	38.30	37.65	-0.6	489	-0.12%
2024/02/21	33	38.58	1	38.55	38.65	32	490	6.52%
2024/02/20	2	37.95	0	38.05	37.80	2	480	0.41%
2024/02/19	2	37.60	0	0.00	37.65	2	475	0.42%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/02/02	0	0.00	1	36.65	36.50	-1	473	-0.21%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/30	1	37.20	0	0.00	37.10	1	473	0.21%
2024/01/26	1	37.60	0	0.00	37.65	1	483	0.21%
2024/01/25	2	38.08	0	0.00	37.95	2	483	0.41%
2024/01/19	0	0.00	1	37.30	37.30	-1	537	-0.19%
2024/01/17	0	0.00	1	37.85	37.65	-1	541	-0.18%
2024/01/16	0	0.00	1	38.15	37.90	-1	540	-0.18%
2024/01/15	2.5	38.96	3	38.75	38.65	-0.5	543	-0.09%
2024/01/12	1	37.65	0	0.00	37.60	1	530	0.19%
2024/01/09	0	0.00	1	37.35	37.35	-1	543	-0.18%
2024/01/08	1	38.25	0	0.00	38.15	1	542	0.18%
2024/01/05	0	0.00	1	38.45	38.25	-1	548	-0.18%
2023/12/22	1	38.50	1	38.30	38.25	0	588	0.00%
2023/12/20	13	39.85	11	39.59	39.20	2	574	0.35%
2023/12/19	3	37.95	0	0.00	37.90	3	529	0.57%
2023/12/18	1	38.95	0	0.00	38.70	1	528	0.19%
2023/12/15	6	39.23	9	38.98	38.95	-3	524	-0.57%
2023/12/07	0.1	38.50	0	0.00	38.00	0.1	511	0.02%
2023/12/06	2	38.50	0	0.00	38.30	2	520	0.38%
2023/12/04	0	0.00	9	38.15	38.20	-9	520	-1.73%
2023/12/01	1	39.15	0	38.65	38.65	1	514	0.19%
2023/11/29	1	38.05	0	0.00	38.05	1	501	0.20%
2023/11/23	2	38.10	0	0.00	38.05	2	502	0.40%
2023/11/22	3	37.80	0	0.00	37.75	3	505	0.59%
2023/11/20	1	38.05	5	37.65	37.60	-4	504	-0.79%
2023/11/17	4	37.60	1	37.70	37.35	3	498	0.60%
2023/11/16	5	37.00	0	0.00	37.10	5	499	1.00%
2023/11/15	30	37.03	26	36.83	37.05	4	500	0.80%
2023/11/13	3	36.18	2	36.55	36.05	1	503	0.20%
2023/11/08	0	0.00	5	37.21	37.60	-5	511	-0.98%
2023/11/06	1	37.95	1	37.95	37.50	0	519	0.00%
2023/11/01	6	35.96	0	0.00	36.15	6	548	1.09%
2023/10/31	1	38.05	1	38.00	36.85	0	546	0.00%
2023/10/30	1	38.00	8	38.24	38.05	-7	539	-1.30%
2023/10/18	1	35.60	0	0.00	35.55	1	524	0.19%
2023/10/17	1	37.05	0	0.00	36.45	1	537	0.19%
2023/10/12	0	0.00	0	37.55	37.55	0	579	0.00%
2023/10/11	7	36.95	1	37.59	36.80	6	581	1.03%
2023/10/06	2	38.90	0	0.00	38.80	2	583	0.34%
2023/09/20	1	40.25	2	40.30	40.20	-1	684	-0.15%
2023/09/15	0	0.00	3	41.95	42.00	-3	704	-0.43%
2023/09/14	12	41.13	0	0.00	41.15	12	751	1.60%
2023/09/12	0	40.30	0	0.00	40.30	0	781	0.00%
2023/09/01	0	0.00	5	43.55	43.25	-5	900	-0.56%
2023/08/31	0	43.00	0	0.00	43.00	0	908	0.00%
2023/08/30	5	42.65	0	0.00	42.75	5	932	0.54%
2023/08/29	0	0.00	2	43.60	42.95	-2	954	-0.21%
2023/08/28	0	0.00	7.1	42.59	42.40	-7.1	953	-0.74%
2023/08/24	6	41.62	0	0.00	41.60	6	979	0.61%
2023/08/23	0	0.00	0	41.55	41.80	0	1,005	0.00%
2023/08/18	0	0.00	5	42.20	41.70	-5	1,040	-0.48%
2023/08/17	0	0.00	5	41.82	41.95	-5	1,044	-0.48%
2023/08/16	1	40.90	0	0.00	40.85	1	1,056	0.09%
2023/08/14	5	41.55	0	0.00	40.65	5	1,099	0.45%
2023/08/11	2	41.85	0	0.00	41.75	2	1,113	0.18%
2023/08/07	0.1	42.00	4	42.49	43.05	-3.9	1,263	-0.31%
2023/08/04	1	44.10	0	0.00	44.15	1	1,264	0.08%
2023/08/02	5	44.55	0	0.00	44.60	5	1,368	0.37%
2023/07/28	0.1	46.10	1	45.90	46.00	-0.9	1,554	-0.06%
2023/07/27	0	0.00	6	46.13	46.10	-6	1,616	-0.37%
2023/07/26	0.3	45.20	0	0.00	44.90	0.3	1,749	0.02%
2023/07/24	4	44.88	0	0.00	44.75	4	1,823	0.22%
2023/07/21	2	45.38	5	46.45	45.60	-3	1,916	-0.16%
2023/07/20	5	47.75	3	47.90	47.75	2	1,977	0.10%
2023/07/19	2	48.15	38	47.62	47.50	-36	2,005	-1.80%
2023/07/18	5	48.40	0	0.00	48.40	5	2,106	0.24%
2023/07/17	0	0.00	6	49.60	49.65	-6	2,266	-0.26%
2023/07/13	0	0.00	1	48.75	48.60	-1	3,028	-0.03%
2023/07/12	47	50.32	5	49.35	49.35	42	3,068	1.37%
2023/07/10	0	49.30	1	50.30	49.85	-1	3,302	-0.03%
2023/07/07	3	49.12	0	0.00	49.35	3	3,521	0.09%
2023/07/06	2	50.50	2	50.00	49.90	0	3,557	0.00%
2023/07/05	5	50.78	3	50.40	50.20	2	3,661	0.05%
2023/07/04	0	0.00	5	50.48	50.10	-5	3,911	-0.13%
2023/07/03	0	0.00	5	50.98	51.00	-5	3,977	-0.13%
2023/06/29	6	50.75	3	50.83	51.00	3	4,015	0.07%
2023/06/28	13	50.62	3.1	51.00	50.00	9.9	4,016	0.25%
2023/06/27	2	50.30	9	50.53	49.80	-7	4,028	-0.17%
2023/06/21	2	50.85	1	50.60	50.60	1	4,080	0.02%
2023/06/20	5	50.80	3	50.83	50.80	2	4,090	0.05%
2023/06/19	1.2	49.16	0	0.00	49.10	1.2	4,065	0.03%
2023/06/16	8	49.86	12	49.81	49.70	-4	4,119	-0.10%
2023/06/15	2.1	49.00	4	49.10	48.95	-2	4,244	-0.05%
2023/06/14	4	49.16	0	0.00	49.15	4	4,353	0.09%
2023/06/13	5.2	49.01	0	0.00	48.85	5.2	4,403	0.12%
2023/06/12	0.2	49.10	6	48.51	49.05	-5.8	4,454	-0.13%
2023/06/09	6	50.30	1	50.30	50.20	5	4,477	0.11%
2023/06/08	2	51.95	4	51.83	51.60	-2	4,456	-0.04%
2023/06/07	1	52.10	18	51.60	51.60	-17	4,466	-0.38%
2023/06/06	0	0.00	4	51.50	51.50	-4	4,488	-0.09%
2023/06/05	0	0.00	14	52.22	52.20	-14	4,500	-0.31%
2023/06/02	5	51.62	3	51.70	51.60	2	4,496	0.04%
2023/06/01	3	51.43	1	51.30	51.30	2	4,507	0.04%
2023/05/31	3	51.70	5	51.74	51.90	-2	4,513	-0.04%
2023/05/30	0	0.00	1	52.30	50.90	-1	4,519	-0.02%
2023/05/29	0	51.70	1.3	51.47	51.40	-1.3	4,508	-0.03%
2023/05/26	0.1	50.60	0	0.00	49.80	0.1	4,499	0.00%
2023/05/25	0.1	50.90	0	0.00	50.70	0.1	4,511	0.00%
2023/05/23	0	0.00	2	51.50	51.70	-2	4,529	-0.04%
2023/05/22	2	51.60	0	0.00	51.40	2	4,537	0.04%
2023/05/19	1	50.30	2	51.45	50.30	-1	4,549	-0.02%
2023/05/18	1.1	50.91	0	0.00	51.30	1.1	4,626	0.02%
2023/05/17	2	51.15	2	51.40	51.40	0	4,653	0.00%
2023/05/16	3	50.73	0	0.00	51.20	3	4,642	0.06%
2023/05/15	13	49.92	31	49.79	50.10	-18	4,632	-0.39%
2023/05/12	22	49.38	3.7	49.27	49.50	18.3	4,619	0.40%
2023/05/11	2.1	49.70	3	48.75	48.70	-0.9	4,590	-0.02%
2023/05/10	1.1	51.21	1	51.30	51.40	0.1	4,522	0.00%
2023/05/09	7.3	51.98	9	51.67	51.40	-1.8	4,495	-0.04%
2023/05/08	3	55.07	1	55.10	55.30	2	4,395	0.05%
2023/05/05	8	55.58	8	55.70	55.20	0	4,376	0.00%
2023/05/04	6	56.97	6	57.18	57.20	0	4,337	0.00%
2023/05/03	6	55.60	9	56.18	56.70	-3	4,267	-0.07%
2023/05/02	17	56.02	32	55.91	56.70	-15	4,232	-0.35%
2023/04/28	26	54.14	8	54.08	54.30	18	4,102	0.44%
2023/04/27	2	53.40	1	53.60	53.40	1	4,082	0.02%
2023/04/26	11	53.82	6	54.35	54.90	5	4,034	0.12%
2023/04/25	10	53.42	9	53.51	53.80	1	3,945	0.03%
2023/04/24	3	53.07	2	53.35	53.50	1	3,891	0.03%
2023/04/21	7	53.43	3	53.93	52.40	4	3,905	0.10%
2023/04/20	18	55.77	5	55.50	54.90	13	3,803	0.34%
2023/04/19	164	57.28	182	57.64	57.00	-18	3,637	-0.49%	大買/大賣/
2023/04/18	4	55.83	5	56.52	54.80	-1	3,121	-0.03%
2023/04/17	0	0.00	7	54.89	54.60	-7	2,928	-0.24%
2023/04/14	14	54.96	15	55.29	54.90	-1	2,932	-0.03%
2023/04/13	4	54.73	8.1	55.27	55.40	-4.1	2,855	-0.14%
2023/04/12	17	54.66	28	54.35	54.70	-11	2,680	-0.41%
2023/04/11	28	51.88	1.1	52.50	52.40	27	2,461	1.09%
2023/04/10	16	52.08	6	52.15	51.80	10	2,433	0.41%
2023/04/07	42	53.05	46.1	52.96	53.40	-4.1	2,341	-0.18%
2023/04/06	12	49.76	4	50.40	50.80	8	2,132	0.38%
2023/03/30	10	49.06	8	49.28	48.95	2	2,061	0.10%
2023/03/29	0	0.00	10	48.05	47.90	-10	2,037	-0.49%
2023/03/28	6	47.73	2	48.60	47.60	4	2,058	0.19%
2023/03/27	2	49.60	2	49.99	48.55	0	2,054	0.00%
2023/03/24	0	0.00	1	48.55	48.75	-1	2,021	-0.05%
2023/03/23	1	49.05	1	49.45	48.70	0	2,034	0.00%
2023/03/22	2	48.98	0	0.00	48.85	2	2,042	0.10%
2023/03/21	2	49.83	11.1	49.58	49.35	-9.1	2,072	-0.44%
2023/03/20	15.1	49.91	11	50.26	50.10	4.1	2,157	0.19%
2023/03/17	6	48.52	18.1	48.69	49.00	-12.1	2,376	-0.51%
2023/03/16	6	47.77	2.1	48.74	46.95	3.9	2,416	0.16%
2023/03/15	13	48.58	17	48.48	48.15	-4	2,400	-0.17%
2023/03/14	4	47.60	7	47.13	47.45	-3	2,369	-0.13%
2023/03/13	5.1	45.61	4	45.84	45.80	1.1	2,359	0.04%
2023/03/10	5.1	46.42	0	0.00	46.30	5.1	2,495	0.20%
2023/03/09	7.1	48.46	12	47.96	47.50	-4.9	2,496	-0.20%
2023/03/08	1.2	48.50	8	48.69	48.70	-6.8	2,497	-0.27%
2023/03/07	1.1	48.56	4	48.60	48.50	-2.9	2,485	-0.12%
2023/03/06	2.1	48.01	4	48.23	48.40	-1.9	2,475	-0.08%
2023/03/03	1	47.00	1	47.00	47.00	0	2,466	0.00%
2023/03/02	3	46.67	0	0.00	46.70	3	2,479	0.12%
2023/02/24	2	47.68	7	47.71	47.50	-5	2,494	-0.20%
2023/02/23	7.1	48.31	2	48.28	48.50	5.1	2,504	0.20%
2023/02/22	7	48.24	1	48.10	47.45	6	2,554	0.23%
2023/02/21	0	0.00	9	48.00	48.00	-9	2,575	-0.35%
2023/02/20	2	47.90	7	47.92	48.40	-5	2,713	-0.18%
2023/02/17	3	48.35	6	48.30	48.20	-3	2,936	-0.10%
2023/02/16	29	48.70	14	48.53	48.05	15	2,955	0.51%
2023/02/15	0	0.00	7	47.34	48.05	-7	2,918	-0.24%
2023/02/14	0	45.80	0	0.00	45.85	0	2,899	0.00%
2023/02/13	2	45.45	1	45.45	45.60	1	2,932	0.03%
2023/02/10	6	46.58	2	46.30	46.05	4	2,950	0.14%
2023/02/09	2	46.40	10	46.50	46.15	-8	2,949	-0.27%
2023/02/08	1	47.10	1	47.10	47.15	0	2,978	0.00%
2023/02/07	0	0.00	1	47.20	47.20	-1	2,985	-0.03%
2023/02/06	1	47.10	0	0.00	47.10	1	2,999	0.03%
2023/02/03	1	47.50	0	0.00	47.05	1	3,009	0.03%
2023/02/02	5	47.83	7	47.46	47.35	-2	3,022	-0.07%
2023/02/01	7	47.17	8	47.34	47.40	-1	3,024	-0.03%
2023/01/31	8	46.89	9	47.02	46.85	-1	3,024	-0.03%
2023/01/16	0	45.40	0	0.00	44.20	0	3,039	0.00%
2023/01/13	0	45.00	0	0.00	44.70	0	3,045	0.00%
2023/01/12	1	45.20	1.6	46.32	45.20	-0.6	3,078	-0.02%
2023/01/11	3	45.97	7.5	46.18	46.30	-4.5	3,100	-0.15%
2023/01/10	0.1	47.85	0	0.00	47.10	0.1	3,063	0.00%
2023/01/09	1	47.85	1	48.20	47.85	0	3,090	0.00%
2023/01/05	15	48.85	18	48.86	47.65	-3	3,123	-0.10%
2023/01/04	11	47.46	7	47.84	48.10	4	3,098	0.13%
2023/01/03	1	45.85	1	46.20	46.20	0	3,066	0.00%
2022/12/29	0.1	46.00	0	0.00	45.35	0.1	3,110	0.00%
2022/12/27	0	0.00	5	46.56	46.85	-5	3,176	-0.16%
2022/12/26	6	46.81	8	47.24	46.85	-2	3,175	-0.06%
2022/12/23	3	44.72	2	44.05	45.15	1	3,146	0.03%
2022/12/22	0	0.00	3	44.85	45.05	-3	3,189	-0.09%
2022/12/21	7	44.63	2	44.35	44.30	5	3,228	0.15%
2022/12/20	9	46.11	13	45.60	44.50	-4	3,250	-0.12%
2022/12/19	0	0.00	12	46.88	46.20	-12	3,286	-0.37%
2022/12/16	1	47.85	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.60	3	48.80	48.80	-1	3,304	-0.03%
2022/12/14	4	48.24	9	48.11	48.70	-5	3,301	-0.15%
2022/12/13	26	48.18	1	49.15	47.80	25	3,281	0.76%
2022/12/12	18	50.18	18	49.79	49.15	0	3,254	0.00%
2022/12/09	60	50.78	78	51.27	49.70	-18	3,136	-0.57%
2022/12/08	17	48.81	28	49.05	48.20	-11	2,828	-0.39%
2022/12/07	25	47.24	3	47.93	47.45	22	2,731	0.81%
2022/12/06	6	47.99	2.3	47.79	47.30	3.7	2,718	0.14%
2022/12/05	4	48.26	3	48.50	48.25	1	2,758	0.04%
2022/12/02	17.1	48.48	26	48.23	48.55	-8.9	2,755	-0.32%
2022/12/01	16	46.67	1	46.50	46.50	15	2,629	0.57%
2022/11/29	1	45.45	2	45.78	45.90	-1	2,696	-0.04%
2022/11/28	0	45.50	0	0.00	45.45	0	2,770	0.00%
2022/11/25	0	0.00	3	46.12	45.60	-3	2,853	-0.11%
2022/11/24	1	46.00	4	46.14	46.40	-3	2,899	-0.10%
2022/11/23	3	45.15	1	45.30	45.25	2	3,180	0.06%
2022/11/22	0	45.80	1	46.25	45.20	-1	3,321	-0.03%
2022/11/21	6.1	45.90	6	46.14	45.95	0.1	3,409	0.00%
2022/11/18	19	47.04	22	47.12	45.95	-3	3,457	-0.09%
2022/11/17	9	46.80	14	46.89	47.10	-5	3,427	-0.15%
2022/11/16	37	47.41	36	47.03	47.20	1	3,435	0.03%
2022/11/15	22	46.31	52	46.84	47.95	-30	3,462	-0.87%
2022/11/14	12	42.93	57	43.15	43.70	-45	3,487	-1.29%
2022/11/11	55.1	43.13	8	43.01	42.45	47.1	3,660	1.29%
2022/11/10	6	42.83	3	42.72	42.65	3	3,812	0.08%
2022/11/09	7	43.31	8	43.54	43.25	-1	3,903	-0.03%
2022/11/08	15.1	44.56	8	44.31	43.75	7.1	3,919	0.18%
2022/11/07	2	44.55	0	0.00	44.35	2	3,933	0.05%
2022/11/04	1	43.94	6	44.43	44.65	-5	4,022	-0.12%
2022/11/03	21	42.54	18	42.47	43.45	3	4,069	0.07%
2022/11/02	3	42.88	0	0.00	43.05	3	4,303	0.07%
2022/10/28	10	42.64	6	42.77	42.65	4	4,475	0.09%
2022/10/27	3	41.20	6	41.16	42.25	-3	4,502	-0.07%
2022/10/26	9	40.64	7	40.80	40.55	2	4,549	0.04%
2022/10/25	9	41.44	12	41.26	40.95	-3	4,623	-0.06%
2022/10/24	2	42.20	17	42.71	42.10	-15	4,802	-0.31%
2022/10/21	7	43.19	2	42.15	42.00	5	4,892	0.10%
2022/10/20	2	44.08	1	43.15	43.25	1	4,944	0.02%
2022/10/19	6	43.98	4	43.96	43.80	2	4,975	0.04%
2022/10/18	1	43.00	0	0.00	43.40	1	5,146	0.02%
2022/10/17	1	40.80	3	42.03	42.50	-2	5,238	-0.04%
2022/10/14	1	43.30	1	43.60	43.40	0	5,245	0.00%
2022/10/13	0	0.00	4	42.39	41.90	-4	5,270	-0.08%
2022/10/12	1	44.40	2	44.35	44.60	-1	5,333	-0.02%
2022/10/11	21	43.91	0	0.00	43.40	21	5,346	0.39%
2022/10/07	8.1	45.42	4	45.54	45.55	4.1	5,376	0.08%
2022/10/06	25	45.93	1	46.05	45.70	24	5,453	0.44%
2022/10/05	14	46.27	6	46.19	45.95	8	5,471	0.15%
2022/10/04	7.1	44.26	0	0.00	45.40	7.1	5,536	0.13%
2022/10/03	1	43.26	0	0.00	43.20	1	5,586	0.02%
2022/09/30	1	42.65	0	0.00	44.00	1	5,654	0.02%
2022/09/29	5	44.11	4	44.00	43.70	1	5,784	0.02%
2022/09/28	8	45.23	3.1	46.27	44.20	4.9	5,996	0.08%
2022/09/27	3.1	47.26	17	47.55	47.30	-13.9	6,633	-0.21%
2022/09/26	20.1	47.33	0	0.00	47.40	20.1	6,909	0.29%
2022/09/23	6.1	52.14	8	52.40	50.60	-2	7,174	-0.03%
2022/09/22	3	53.07	3	52.90	53.10	0	7,381	0.00%
2022/09/21	1.2	53.47	7	53.80	53.00	-5.9	7,651	-0.08%
2022/09/20	2	55.00	0	0.00	54.60	2	8,209	0.02%
2022/09/19	3.1	55.01	22	55.31	54.40	-18.9	8,494	-0.22%
2022/09/16	17.1	54.53	13	55.08	55.60	4.1	8,558	0.05%
2022/09/15	10.1	55.34	3	55.40	54.50	7.1	8,572	0.08%
2022/09/14	3	56.03	0	0.00	56.00	3	8,637	0.03%
2022/09/13	2	57.35	1	57.30	57.60	1	8,595	0.01%
2022/09/12	1	56.50	3	56.93	57.50	-2	8,605	-0.02%
2022/09/08	0	54.60	0	0.00	55.00	0	8,590	0.00%
2022/09/07	3	53.20	7.1	53.30	53.60	-4.1	8,579	-0.05%
2022/09/06	1	53.00	4	53.40	53.20	-3	8,599	-0.03%
2022/09/05	8	55.99	7	56.06	55.70	1	8,573	0.01%
2022/09/02	6	57.57	3	57.60	57.10	3	8,538	0.04%
2022/09/01	10	57.87	6	58.13	57.50	4	8,466	0.05%
2022/08/31	8.1	58.00	11	57.80	57.90	-2.9	8,385	-0.04%
2022/08/30	36.1	59.06	24	58.92	57.80	12.1	8,364	0.14%
2022/08/29	22.1	57.79	50	57.92	57.30	-27.9	8,096	-0.34%
2022/08/26	28	57.43	15	58.16	58.30	13	8,035	0.16%
2022/08/25	1	55.50	1	57.40	57.40	0	7,976	0.00%
2022/08/23	1	56.50	10	56.00	56.30	-9	7,911	-0.11%
2022/08/22	50	57.46	60	57.34	56.10	-10	7,900	-0.13%
2022/08/19	57	57.93	30	57.51	57.60	27	7,749	0.35%
2022/08/18	5.1	57.07	26	57.98	58.90	-20.9	7,514	-0.28%
2022/08/17	15	56.51	24	56.68	55.80	-9	7,316	-0.12%
2022/08/16	14	55.28	3	55.60	54.80	11	7,145	0.15%
2022/08/15	5	54.74	9	54.61	54.80	-4	7,037	-0.06%
2022/08/12	9	54.08	5	53.90	54.20	4	7,014	0.06%
2022/08/11	7	54.87	10	55.64	54.40	-3	7,033	-0.04%
2022/08/10	7	55.09	11	54.57	54.30	-4	6,994	-0.06%
2022/08/09	14	54.79	26	55.04	54.40	-12	7,076	-0.17%
2022/08/08	25.1	53.15	16	53.71	54.00	9.1	6,895	0.13%
2022/08/05	10	51.00	6	51.33	51.50	4	6,853	0.06%
2022/08/04	8	49.67	2	49.10	49.40	6	6,865	0.09%
2022/08/03	5	52.40	26	51.18	50.90	-21	6,874	-0.31%
2022/08/02	4	53.58	4	53.40	53.30	0	6,852	0.00%
2022/08/01	6	55.53	11	55.79	55.60	-5	6,840	-0.07%
2022/07/29	5	55.48	11	55.73	55.00	-6	6,769	-0.09%
2022/07/28	13	54.19	26	54.44	53.80	-13	6,613	-0.20%
2022/07/27	14	53.39	1	54.10	54.00	13	6,560	0.20%
2022/07/26	18	54.62	8	54.54	53.60	10	6,546	0.15%
2022/07/25	47	55.21	13	54.47	54.10	34	6,606	0.51%
2022/07/22	2	52.20	4	53.30	53.50	-2	6,607	-0.03%
2022/07/21	0	0.00	2	51.95	52.30	-2	6,589	-0.03%
2022/07/20	4	52.13	1	52.00	52.00	3	6,665	0.05%
2022/07/19	18	52.53	14	52.59	51.70	4	6,737	0.06%
2022/07/18	2	51.95	11	51.19	51.20	-9	6,766	-0.13%
2022/07/15	8	50.67	2	49.70	51.00	6	6,901	0.09%
2022/07/14	0	0.00	1	49.70	49.95	-1	7,064	-0.01%
2022/07/13	6	49.36	10	48.90	48.40	-4	7,220	-0.06%
2022/07/12	31	50.15	39	48.56	48.30	-8	7,380	-0.11%
2022/07/11	16	52.83	14	52.76	53.10	2	7,515	0.03%
2022/07/08	7	52.81	23	53.17	53.30	-16	7,695	-0.21%
2022/07/07	31	52.40	28	52.45	52.40	3	8,006	0.04%
2022/07/06	46	54.66	20	53.56	53.00	26	8,458	0.31%
2022/07/05	165	57.90	203	58.35	57.00	-38	8,739	-0.43%	大買/大賣/
2022/07/04	28	54.36	24	53.80	55.30	4	8,229	0.05%
2022/07/01	63	54.22	68	52.45	52.90	-5	8,150	-0.06%
2022/06/30	22	53.97	23	54.05	54.20	-1	8,182	-0.01%
2022/06/29	66	54.66	50	54.18	54.00	16	8,032	0.20%
2022/06/28	102	53.93	108	54.09	55.00	-6	7,956	-0.08%	大買/大賣/
2022/06/27	29	50.79	40.1	51.62	52.80	-11.1	7,575	-0.15%
2022/06/24	6	45.38	14	46.33	48.00	-8	7,364	-0.11%
2022/06/23	17	44.15	10	43.92	43.65	7	7,410	0.09%
2022/06/22	4	46.28	7	46.24	44.50	-3	7,594	-0.04%
2022/06/21	3	43.67	2	43.90	44.05	1	7,840	0.01%
2022/06/20	1	44.85	0	0.00	42.95	1	7,980	0.01%
2022/06/17	1	45.80	2	45.15	44.90	-1	8,193	-0.01%
2022/06/16	1.3	46.85	0	0.00	45.65	1.3	8,489	0.02%
2022/06/15	4	47.23	3	47.22	47.05	1	8,820	0.01%
2022/06/14	6	47.71	7	47.61	48.15	-1	9,858	-0.01%
2022/06/13	5	49.75	3	49.27	49.20	2	10,434	0.02%
2022/06/10	3	51.03	0	0.00	51.30	3	11,246	0.03%
2022/06/09	2	51.30	2	51.60	51.60	0	11,682	0.00%
2022/06/08	8	51.64	3	51.37	51.20	5	12,280	0.04%
2022/06/07	6	52.85	3	52.27	52.60	3	13,295	0.02%
2022/06/06	3	54.10	43	54.89	53.40	-40	13,536	-0.30%
2022/06/02	41	53.30	2	53.55	53.10	39	13,631	0.29%
2022/06/01	2	53.40	5	53.58	53.60	-3	13,792	-0.02%
2022/05/31	2	52.60	2.1	52.61	52.70	-0.1	14,139	0.00%
2022/05/30	1	51.40	10.1	52.24	52.60	-9.1	14,536	-0.06%
2022/05/27	3	50.33	13.1	50.17	50.50	-10.1	14,718	-0.07%
2022/05/26	15	49.43	7	50.20	49.20	8	14,744	0.05%
2022/05/25	1	50.30	1	50.80	50.50	0	14,748	0.00%
2022/05/24	7	50.59	6	50.55	50.30	1	14,858	0.01%
2022/05/23	3	51.70	0	0.00	51.30	3	14,837	0.02%
2022/05/20	5	51.60	3.3	51.56	51.30	1.7	14,847	0.01%
2022/05/19	10	51.71	0	0.00	51.40	10	14,838	0.07%
2022/05/18	7	52.79	11	53.05	53.20	-4	14,793	-0.03%
2022/05/17	93.1	53.79	80	54.22	52.90	13.1	14,753	0.09%
2022/05/16	11.1	53.07	2	53.80	52.50	9.1	14,596	0.06%
2022/05/13	2	53.30	1	52.20	53.80	1	14,551	0.01%
2022/05/12	10	54.21	15	53.67	52.00	-5	14,510	-0.03%
2022/05/11	4	56.20	8	55.99	54.80	-4	14,555	-0.03%
2022/05/10	4	55.45	9	54.48	55.00	-5	14,508	-0.03%
2022/05/09	9.2	56.58	8	57.21	55.60	1.2	14,522	0.01%
2022/05/06	4.1	58.86	0	0.00	59.60	4.1	14,529	0.03%
2022/05/05	4	60.38	3	60.33	59.90	1	14,584	0.01%
2022/05/04	3	59.33	1	59.70	59.20	2	14,581	0.01%
2022/05/03	3	61.97	7	61.84	60.40	-4	14,614	-0.03%
2022/04/29	4	62.35	6	62.70	61.30	-2	14,653	-0.01%
2022/04/28	5.1	58.71	10	60.55	61.60	-5	14,737	-0.03%
2022/04/27	13	57.03	4	57.20	58.90	9	14,573	0.06%
2022/04/26	7.2	59.42	7	59.33	59.10	0.2	14,544	0.00%
2022/04/25	17.1	59.51	5	58.14	58.10	12.1	14,483	0.08%
2022/04/22	6.1	61.38	68	62.42	61.10	-61.9	14,501	-0.43%
2022/04/21	27	63.61	8	65.38	63.40	19	14,805	0.13%
2022/04/20	73	65.27	12.1	65.16	64.50	61	14,920	0.41%
2022/04/19	20.1	63.53	19.1	63.77	64.60	1	15,211	0.01%
2022/04/18	23	64.33	24.1	64.24	64.10	-1.1	15,472	-0.01%
2022/04/15	27.2	64.33	26	64.04	63.00	1.2	15,402	0.01%
2022/04/14	35.1	64.29	16	64.78	63.90	19.1	15,222	0.13%
2022/04/13	42.2	65.22	24	65.37	65.90	18.2	15,091	0.12%
2022/04/12	64.2	64.58	90.3	64.91	66.50	-26.2	15,142	-0.17%
2022/04/11	32.6	63.69	48	63.42	63.20	-15.4	14,737	-0.10%
2022/04/08	14.1	60.77	20	61.26	61.60	-5.9	14,279	-0.04%
2022/04/07	38	61.53	6.1	63.27	59.40	32	14,143	0.23%
2022/04/06	28.1	63.29	28.2	63.51	63.80	-0.1	13,976	0.00%
2022/04/01	4	61.50	3.1	61.25	61.50	1	13,647	0.01%
2022/03/31	62.1	61.52	76	62.03	61.50	-14	13,578	-0.10%
2022/03/30	27	62.02	34	61.71	60.50	-7	13,426	-0.05%
2022/03/29	22	60.02	12	59.93	60.50	10	13,402	0.07%
2022/03/28	21	60.11	15	60.24	60.60	6	13,408	0.04%
2022/03/25	35	61.46	71	61.73	59.80	-36	13,358	-0.27%
2022/03/24	94	64.99	55.2	64.79	63.30	38.9	13,456	0.29%
2022/03/23	13	63.62	17.1	63.29	63.00	-4.1	13,215	-0.03%
2022/03/22	42	63.92	19	63.74	62.90	23	13,155	0.17%
2022/03/21	43.1	64.01	50.2	64.48	62.30	-7.1	13,130	-0.05%
2022/03/18	40.1	62.73	33	62.30	61.70	7.1	13,246	0.05%
2022/03/17	82	63.29	50.1	62.96	63.20	31.9	13,103	0.24%
2022/03/16	45	59.31	114	60.12	62.50	-69	12,201	-0.57%	大賣/
2022/03/15	101.1	59.74	119.1	60.55	56.90	-18.1	11,699	-0.15%	大買/大賣/
2022/03/14	65	58.61	56.1	59.17	58.90	9	10,877	0.08%
2022/03/11	58	57.98	72.1	58.39	59.90	-14.1	10,458	-0.13%
2022/03/10	143.1	58.47	138.1	58.04	56.70	5.1	9,968	0.05%	大買/大賣/
2022/03/09	28	54.39	79.1	55.61	56.80	-51.1	9,155	-0.56%
2022/03/08	33	52.84	43	52.40	51.70	-10	8,889	-0.11%
2022/03/07	21	52.90	15	53.94	51.80	6	8,706	0.07%
2022/03/04	25.1	54.33	47	54.28	54.20	-22	8,506	-0.26%
2022/03/03	18.1	53.63	38	52.86	54.20	-20	8,153	-0.24%
2022/03/02	18	51.22	37	51.24	50.60	-19	7,751	-0.25%
2022/03/01	1	49.15	4	49.69	49.15	-3	7,552	-0.04%
2022/02/25	0	0.00	5	48.27	48.35	-5	7,561	-0.07%
2022/02/24	15	48.62	6	48.12	47.35	9	7,595	0.12%
2022/02/23	0	0.00	1	48.10	47.90	-1	7,494	-0.01%
2022/02/22	2	47.20	6	47.84	46.85	-4	7,496	-0.05%
2022/02/21	0	0.00	5	48.38	48.50	-5	7,516	-0.07%
2022/02/18	15	48.23	0	0.00	48.10	15	7,515	0.20%
2022/02/17	3	48.77	8	48.64	48.50	-5	7,532	-0.07%
2022/02/16	0	0.00	1.1	48.84	48.65	-1.1	7,569	-0.01%
2022/02/15	1	48.00	0	0.00	47.50	1	7,729	0.01%
2022/02/14	5	48.12	0	0.00	47.65	5	7,855	0.06%
2022/02/11	4	50.44	6	50.07	49.80	-2	7,857	-0.03%
2022/02/10	3	48.88	5	49.60	48.95	-2	7,867	-0.03%
2022/02/09	28	49.28	10	49.25	49.50	18	7,888	0.23%
2022/02/08	23	47.75	30	47.82	49.10	-7	7,908	-0.09%
2022/02/07	11	47.00	24	45.50	46.40	-13	7,978	-0.16%
2022/01/26	4	46.98	23	47.13	47.45	-19	8,030	-0.24%
2022/01/25	18	48.68	19	48.82	47.60	-1	8,424	-0.01%
2022/01/24	31.1	50.81	7	49.79	49.70	24.1	8,670	0.28%
2022/01/21	21	53.12	17	53.72	52.00	4	8,955	0.04%
2022/01/20	4	52.28	3	52.63	52.30	1	9,032	0.01%
2022/01/19	11	52.20	4	52.08	51.90	7	9,076	0.08%
2022/01/18	22	53.44	8	52.81	52.10	14	9,076	0.15%
2022/01/17	8	52.75	20	52.27	53.40	-12	9,151	-0.13%
2022/01/14	54	54.62	50.1	55.52	53.20	3.9	9,109	0.04%
2022/01/13	33	54.79	47.1	54.63	53.80	-14.1	8,806	-0.16%
2022/01/12	81.5	53.54	64	54.13	56.90	17.5	8,657	0.20%
2022/01/11	48	54.34	50.2	55.04	55.80	-2.2	8,421	-0.03%
2022/01/10	52	51.55	48	50.11	50.80	4	8,387	0.05%
2022/01/07	14.1	49.02	18	49.82	48.75	-4	8,596	-0.05%
2022/01/06	32.1	51.13	10	50.84	50.60	22.1	8,989	0.25%
2022/01/05	37.1	53.86	50.4	53.70	52.90	-13.3	9,010	-0.15%
2022/01/04	16	51.45	45	51.44	52.30	-29	8,630	-0.34%
2022/01/03	7	50.39	3.1	49.80	50.00	3.9	8,443	0.05%
2021/12/30	14	49.29	3	48.90	49.50	11	8,383	0.13%
2021/12/29	26.2	49.55	19.1	49.36	49.65	7.1	8,401	0.08%
2021/12/28	1.1	48.96	6.1	48.48	48.00	-5	8,393	-0.06%
2021/12/27	3	48.68	0	0.00	49.00	3	8,667	0.03%
2021/12/24	52.4	49.47	58	49.68	48.85	-5.6	8,932	-0.06%
2021/12/23	16	50.54	37	50.85	50.20	-21	8,908	-0.24%
2021/12/22	1	48.60	92	49.13	49.30	-91	8,773	-1.04%
2021/12/21	11	47.61	3	47.47	48.00	8	8,735	0.09%
2021/12/20	23	50.50	26	50.44	48.30	-3	8,667	-0.03%
2021/12/17	8	48.30	14	48.58	48.00	-6	8,355	-0.07%
2021/12/16	20	47.90	42	48.28	48.35	-22	8,261	-0.27%
2021/12/15	28	47.68	28	47.62	47.50	0	8,230	0.00%
2021/12/14	62	48.00	61	48.50	47.55	1	8,123	0.01%
2021/12/13	31	46.09	15	46.49	46.50	16	7,652	0.21%
2021/12/10	6	44.25	15	44.53	45.00	-9	7,443	-0.12%
2021/12/09	22	44.18	14	44.58	44.05	8	7,265	0.11%
2021/12/08	11.1	42.72	0	0.00	43.20	11.1	7,182	0.15%
2021/12/07	14	43.14	10	43.17	42.95	4	7,162	0.06%
2021/12/06	22	43.64	5	43.67	43.40	17	7,134	0.24%
2021/12/03	21	44.11	25	44.75	42.95	-4	7,016	-0.06%
2021/12/02	4	42.18	1	42.85	41.50	3	6,772	0.04%
2021/12/01	2	42.50	0	0.00	42.30	2	6,762	0.03%
2021/11/30	5	41.80	2	41.95	41.80	3	6,762	0.04%
2021/11/29	7	40.50	16	38.74	40.85	-9	6,756	-0.13%
2021/11/26	7	41.62	2	41.20	41.10	5	6,732	0.07%
2021/11/25	8	42.51	18	42.56	42.50	-10	6,735	-0.15%
2021/11/24	12	43.30	5	43.72	43.20	7	6,774	0.10%
2021/11/23	38	43.00	18.1	43.03	42.75	20	6,740	0.30%
2021/11/22	3	42.20	7	42.45	42.40	-4	6,683	-0.06%
2021/11/19	30	41.68	10	41.29	41.15	20	6,672	0.30%
2021/11/18	6	41.34	7	41.30	41.45	-1	6,657	-0.02%
2021/11/17	9	42.82	9	42.56	42.40	0	6,618	0.00%
2021/11/16	2.1	42.50	6	42.38	42.10	-3.9	6,619	-0.06%
2021/11/15	22	42.50	9	42.49	42.10	13	6,597	0.20%
2021/11/12	31	43.00	97.5	42.92	42.00	-66.5	6,545	-1.02%
2021/11/11	33	47.05	8	46.55	45.90	25	6,384	0.39%
2021/11/10	24	45.51	0	0.00	45.45	24	6,263	0.38%
2021/11/09	18	46.24	1	47.30	46.45	17	6,229	0.27%
2021/11/08	4	46.21	1	46.90	45.40	3	6,130	0.05%
2021/11/05	26	46.13	2.1	45.66	45.65	23.9	6,108	0.39%
2021/11/04	43	47.24	16.2	47.78	46.85	26.8	6,054	0.44%
2021/11/03	86.1	47.00	11.2	46.70	46.35	74.9	5,922	1.26%
2021/11/02	93	49.02	15	49.07	48.35	78	5,792	1.35%
2021/11/01	12	48.17	158	49.57	49.70	-146	5,363	-2.72%	大賣/鉅額交易
2021/10/29	194	46.57	110	47.50	45.20	84	5,080	1.65%	大買/大賣/
2021/10/28	13	46.22	146	47.44	48.40	-133	4,708	-2.82%	大賣/鉅額交易
2021/10/27	17	42.67	31	43.25	44.00	-14	4,418	-0.32%
2021/10/26	17	42.44	1	42.00	41.80	16	4,331	0.37%
2021/10/25	23	43.80	12	44.62	43.60	11	4,267	0.26%
2021/10/22	7	42.94	24	43.15	43.20	-17	4,148	-0.41%
2021/10/21	8	42.88	9	42.48	42.50	-1	4,098	-0.02%
2021/10/20	23	43.89	3	43.80	43.25	20	4,007	0.50%
2021/10/19	58.1	43.50	5	43.24	44.70	53.1	3,860	1.37%
2021/10/18	161	44.47	57	44.56	44.60	104	3,596	2.89%	大買/鉅額交易
2021/10/15	17	40.99	29	41.73	42.90	-12	3,142	-0.38%
2021/10/14	74	38.57	53	39.01	39.00	21	2,825	0.74%
2021/10/13	0	0.00	20	37.30	37.60	-20	2,452	-0.82%
2021/10/12	3	34.65	4	35.06	34.20	-1	2,351	-0.04%
2021/10/08	0	0.00	6	33.43	34.00	-6	2,293	-0.26%
2021/10/07	1	33.50	4	33.49	33.55	-3	2,287	-0.13%
2021/10/06	11	33.64	30	33.86	33.20	-19	2,277	-0.83%
2021/10/05	31	32.74	7	33.31	33.80	24	2,233	1.07%
2021/10/04	12	36.00	15	35.83	34.40	-3	2,200	-0.14%
2021/10/01	20	35.94	65	36.39	36.50	-45	1,906	-2.36%
2021/09/30	0	0.00	1	33.95	33.60	-1	1,626	-0.06%
2021/09/29	6	32.62	1	33.30	32.40	5	1,612	0.31%
2021/09/28	24	33.54	0	0.00	33.30	24	1,599	1.50%
2021/09/27	17	32.15	2	32.00	32.20	15	1,559	0.96%
2021/09/24	0	0.00	1	31.10	31.15	-1	1,554	-0.06%
2021/09/23	4	30.61	3	31.10	30.60	1	1,641	0.06%
2021/09/22	10	30.99	4.1	31.35	30.30	5.9	1,637	0.36%
2021/09/17	4	35.75	1	36.60	33.15	3	1,595	0.19%
2021/09/16	0	0.00	3	35.82	35.80	-3	1,524	-0.20%
2021/09/15	1	35.85	0	36.15	35.85	1	1,549	0.06%
2021/09/14	0	36.75	0	36.55	36.15	0	1,669	0.00%
2021/09/13	7	37.53	2	38.55	37.05	5	1,712	0.29%
2021/09/10	0	0.00	2	36.40	36.60	-2	1,725	-0.12%
2021/09/09	0	0.00	1	36.00	35.90	-1	1,792	-0.06%
2021/09/07	0	36.50	2	36.20	36.35	-2	2,240	-0.09%
2021/09/06	1	38.50	6	37.57	36.80	-5	2,289	-0.22%
2021/09/03	1	38.45	0	0.00	38.45	1	2,358	0.04%
2021/09/02	0	0.00	1	38.50	38.35	-1	2,431	-0.04%
2021/09/01	2	40.10	1	39.65	39.55	1	2,430	0.04%
2021/08/31	1	39.30	5	39.25	39.40	-4	2,439	-0.16%
2021/08/30	7	40.59	0	0.00	40.05	7	2,433	0.29%
2021/08/27	6	38.57	1	38.10	38.05	5	2,383	0.21%
2021/08/25	2	37.90	2	38.33	38.20	0	2,411	0.00%
2021/08/23	2	37.53	10	36.85	37.80	-8	2,467	-0.32%
2021/08/20	2	36.38	3	36.50	36.05	-1	2,490	-0.04%
2021/08/19	1	36.15	11	36.47	35.65	-10	2,512	-0.40%
2021/08/18	3	36.37	3.1	37.17	37.80	-0.1	2,524	0.00%
2021/08/17	0	0.00	3.2	37.52	36.50	-3.2	2,599	-0.12%
2021/08/16	0	0.00	16	37.73	37.30	-16	2,652	-0.60%
2021/08/12	8	40.13	3	39.93	40.35	5	2,952	0.17%
2021/08/11	0	0.00	0.1	40.00	39.50	-0.1	3,038	0.00%
2021/08/10	4	42.89	10	42.30	41.50	-6	3,096	-0.19%
2021/08/09	1	44.10	6	44.65	43.80	-5	3,146	-0.16%
2021/08/06	9	45.69	1	45.00	45.00	8	3,326	0.24%
2021/08/05	0	0.00	5	45.81	45.55	-5	3,476	-0.14%
2021/08/04	3	46.28	11	46.55	46.55	-8	3,521	-0.23%
2021/08/03	13	45.53	8	45.44	45.30	5	3,525	0.14%
2021/08/02	7	45.11	3	45.20	45.45	4	3,530	0.11%
2021/07/30	5	45.40	3	45.20	44.80	2	3,539	0.06%
2021/07/29	1	45.15	1	45.45	45.40	0	3,617	0.00%
2021/07/28	1	46.70	1	45.10	45.10	0	3,641	0.00%
2021/07/27	15	48.04	6	47.88	46.25	9	3,679	0.24%
2021/07/26	33	47.85	18	48.03	47.10	15	3,679	0.41%
2021/07/23	4	46.05	0.1	45.95	45.90	4	3,655	0.11%
2021/07/22	0	0.00	10.1	46.21	45.80	-10.1	3,655	-0.27%
2021/07/21	1	46.60	0	0.00	45.85	1	3,660	0.03%
2021/07/20	4	48.00	11	47.59	47.50	-7	3,657	-0.19%
2021/07/19	10	48.65	20	48.78	48.85	-10	3,653	-0.27%
2021/07/16	3	46.07	8	47.31	46.00	-5	3,612	-0.14%
2021/07/15	4	45.59	2	45.85	45.30	2	3,631	0.06%
2021/07/14	2	45.70	1	44.75	44.25	1	3,647	0.03%
2021/07/13	11	45.80	0	0.00	45.05	11	3,670	0.30%
2021/07/09	4	46.60	1	47.35	46.50	3	3,729	0.08%
2021/07/08	4	46.86	7	47.09	46.60	-3	3,871	-0.08%
2021/07/07	10	47.08	10	47.00	46.00	0	4,406	0.00%
2021/07/06	4	47.18	2	47.43	47.05	2	4,432	0.05%
2021/07/05	2	47.60	5	47.84	48.00	-3	4,455	-0.07%
2021/07/02	6	48.70	1	49.15	48.55	5	4,506	0.11%
2021/07/01	5	49.28	10	49.10	48.55	-5	4,568	-0.11%
2021/06/30	49	50.80	40	50.70	49.45	9	4,572	0.20%
2021/06/29	22	49.06	21	49.15	48.40	1	4,502	0.02%
2021/06/28	11	48.91	9.3	48.86	48.30	1.8	4,516	0.04%
2021/06/25	18	49.92	14	50.04	49.30	4	4,538	0.09%
2021/06/24	1.3	50.50	0	0.00	50.10	1.3	4,600	0.03%
2021/06/23	6	50.60	25	50.56	50.50	-19	4,600	-0.41%
2021/06/22	9	49.43	7	49.30	48.15	2	4,534	0.04%
2021/06/21	11	50.07	8	50.14	49.50	3	4,525	0.07%
2021/06/18	8	49.93	9	49.84	51.80	-1	4,572	-0.02%
2021/06/17	54	50.44	8	50.44	50.40	46	4,853	0.95%
2021/06/16	1	49.10	39	48.85	50.10	-38	4,630	-0.82%
2021/06/15	1	45.85	3	45.95	45.55	-2	4,610	-0.04%
2021/06/11	17	44.54	0	0.00	44.15	17	4,610	0.37%
2021/06/10	5	46.05	9	46.28	46.80	-4	4,593	-0.09%
2021/06/08	1	45.35	1	45.20	44.75	0	4,846	0.00%
2021/06/07	1	43.65	0	0.00	43.90	1	4,931	0.02%
2021/06/04	2	44.95	20	44.90	44.70	-18	5,116	-0.35%
2021/06/03	6	46.10	1	46.20	45.90	5	5,128	0.10%
2021/06/02	14	46.57	1	46.20	45.50	13	5,146	0.25%
2021/06/01	5	47.14	4	47.09	47.20	1	5,136	0.02%
2021/05/31	12	45.37	48	45.08	45.70	-36	5,150	-0.70%
2021/05/28	2	45.35	2	45.30	45.00	0	5,263	0.00%
2021/05/27	58	44.75	13	44.52	45.10	45	5,266	0.85%
2021/05/26	9	43.80	7	43.96	43.75	2	5,269	0.04%
2021/05/25	24	44.19	12	44.00	43.80	12	5,298	0.23%
2021/05/24	6	42.62	3	42.65	43.15	3	5,389	0.06%
2021/05/21	2.1	41.85	0	0.00	41.95	2.1	5,356	0.04%
2021/05/20	23	45.22	7	43.24	42.20	16	5,331	0.30%
2021/05/19	9.3	43.13	5	44.12	45.40	4.3	5,201	0.08%
2021/05/18	0	0.00	10	40.22	41.30	-10	5,140	-0.20%
2021/05/17	4.1	37.89	8	38.48	37.55	-4	5,103	-0.08%
2021/05/14	10.1	43.47	12	43.87	41.70	-1.9	5,068	-0.04%
2021/05/13	20	42.22	44	42.41	42.15	-24	4,928	-0.49%
2021/05/12	11	47.07	10	49.91	46.80	1	4,954	0.02%
2021/05/11	5	52.26	6	53.68	52.00	-1	4,956	-0.02%
2021/05/10	1	57.90	0	0.00	57.70	1	4,977	0.02%
2021/05/07	4	57.00	6	56.22	57.60	-2	5,010	-0.04%
2021/05/06	20	56.17	11	56.35	56.40	9	5,038	0.18%
2021/05/04	1	57.70	0	0.00	57.80	1	5,010	0.02%
2021/05/03	11	62.86	4	64.50	61.20	7	5,033	0.14%
2021/04/29	11	62.04	13.1	62.13	63.00	-2.1	5,197	-0.04%
2021/04/28	0	0.00	1	63.70	62.50	-1	5,278	-0.02%
2021/04/27	4	63.15	3	63.33	63.40	1	5,366	0.02%
2021/04/26	6	63.07	6	63.08	63.20	0	5,481	0.00%
2021/04/23	6	62.68	5.2	63.14	62.90	0.9	5,517	0.02%
2021/04/22	22.2	63.31	14.2	63.72	62.30	8	5,531	0.14%
2021/04/21	25	65.07	18	65.94	65.00	7	5,540	0.13%
2021/04/20	3.2	66.74	10	67.00	66.10	-6.9	5,547	-0.12%
2021/04/19	7	66.74	0	0.00	66.30	7	5,629	0.12%
2021/04/16	21	68.71	14	67.99	67.90	7	5,773	0.12%
2021/04/15	6	67.05	9	67.12	67.30	-3	6,029	-0.05%
2021/04/14	40.7	66.01	33	66.45	66.40	7.7	6,342	0.12%
2021/04/13	69.1	69.66	100	70.27	68.50	-30.9	6,342	-0.49%
2021/04/12	6	65.72	16	65.81	66.00	-10	5,884	-0.17%
2021/04/09	31	65.97	26	65.94	65.10	5	5,958	0.08%
2021/04/08	35	66.87	29	66.85	66.00	6	6,017	0.10%
2021/04/07	13	66.49	16	66.43	66.50	-3	6,149	-0.05%
2021/04/06	13	65.50	32	65.49	65.30	-19	6,526	-0.29%
2021/04/01	2	65.75	31	65.35	65.30	-29	6,743	-0.43%
2021/03/31	12	66.54	9	66.44	66.10	3	7,352	0.04%
2021/03/30	14	66.38	22	66.82	66.30	-8	8,696	-0.09%
2021/03/29	46	67.30	9	67.63	67.00	37	9,031	0.41%
2021/03/26	3	64.67	5	64.30	64.80	-2	9,044	-0.02%
2021/03/25	10	66.05	6	66.93	64.90	4	9,088	0.04%
2021/03/24	14	66.51	5	66.80	65.70	9	9,087	0.10%
2021/03/23	14	68.74	4.1	69.57	66.60	9.9	9,079	0.11%
2021/03/22	25.2	71.64	34.1	71.28	69.90	-8.9	9,084	-0.10%
2021/03/19	7	63.17	10	65.09	68.50	-3	8,935	-0.03%
2021/03/18	11	64.90	13	64.86	64.10	-2	8,914	-0.02%
2021/03/17	3	64.90	2	64.55	64.10	1	8,931	0.01%
2021/03/16	1	65.80	10	65.10	64.90	-9	8,962	-0.10%
2021/03/15	31.1	66.10	22	66.59	65.20	9.1	9,010	0.10%
2021/03/12	25	65.86	15	65.23	64.20	10	8,927	0.11%
2021/03/11	14	63.80	19	63.74	63.80	-5	8,889	-0.06%
2021/03/10	23	64.10	16	63.66	63.70	7	8,864	0.08%
2021/03/09	5	60.78	1	61.20	61.00	4	8,844	0.05%
2021/03/08	4	63.10	2	61.95	61.30	2	8,950	0.02%
2021/03/05	11	61.98	2	61.75	61.40	9	9,089	0.10%
2021/03/04	6	64.72	22	64.36	62.80	-16	9,315	-0.17%
2021/03/03	20	65.22	9	64.96	64.50	11	9,523	0.12%
2021/03/02	11	63.65	4	63.75	63.00	7	9,964	0.07%
2021/02/26	1	63.10	8	62.31	62.60	-7	10,758	-0.07%
2021/02/25	2	63.90	2	63.50	62.70	0	11,037	0.00%
2021/02/24	26	64.70	18	65.05	62.80	8	11,232	0.07%
2021/02/23	1	63.10	6	62.83	62.10	-5	11,626	-0.04%
2021/02/22	6	63.17	17	63.41	63.00	-11	12,275	-0.09%
2021/02/19	13	62.41	5	62.44	61.90	8	12,431	0.06%
2021/02/18	1	60.30	1	60.20	60.30	0	12,871	0.00%
2021/02/17	1.3	58.12	4	60.10	59.70	-2.7	12,989	-0.02%
2021/02/05	73	57.56	4	57.78	58.00	69	13,254	0.52%
2021/02/04	99	56.54	2	57.25	57.20	97	13,747	0.71%
2021/02/03	71	57.68	73	59.68	57.20	-2	14,188	-0.01%
2021/02/02	75.2	56.82	2	57.80	56.00	73.2	14,354	0.51%
2021/02/01	4.1	56.67	2	56.80	57.30	2.1	14,885	0.01%
2021/01/29	46	58.00	0	0.00	58.00	46	15,826	0.29%
2021/01/28	51.1	59.27	1	59.30	59.80	50.1	16,479	0.30%
2021/01/27	2	60.40	4	60.25	60.30	-2	16,931	-0.01%
2021/01/26	5	61.96	8	61.60	60.60	-3	17,105	-0.02%
2021/01/25	1	63.80	44	62.52	63.00	-43	17,394	-0.25%
2021/01/22	81	63.12	41	62.88	62.50	40	17,744	0.23%
2021/01/21	10.2	60.72	9	60.90	60.60	1.2	18,173	0.01%
2021/01/20	15	61.68	8	61.40	60.00	7	18,259	0.04%
2021/01/19	15	63.83	17	64.27	63.50	-2	18,379	-0.01%
2021/01/18	7	60.74	4	60.90	60.60	3	18,467	0.02%
2021/01/15	10	63.14	6	62.77	62.10	4	18,509	0.02%
2021/01/14	6	63.40	6	64.03	63.70	0	18,562	0.00%
2021/01/13	6	63.85	5	64.24	63.00	1	18,616	0.01%
2021/01/12	92	62.97	4.1	64.19	63.70	88	18,692	0.47%
2021/01/11	94.1	65.27	17	65.21	65.50	77.1	18,784	0.41%
2021/01/08	40.4	68.09	12.5	67.27	66.30	27.9	18,730	0.15%
2021/01/07	9.3	69.17	135.1	69.44	70.10	-125.8	18,616	-0.68%	大賣/鉅額交易
2021/01/06	131	64.81	24	66.64	63.80	107	19,991	0.54%	大買/鉅額交易
2021/01/05	18	69.73	22	69.63	68.50	-4	21,261	-0.02%
2021/01/04	11	70.13	22	69.99	69.00	-11	21,267	-0.05%
2020/12/31	3	69.33	13	69.22	70.10	-10	21,437	-0.05%
2020/12/30	37	70.56	25	69.72	69.20	12	21,684	0.06%
2020/12/29	54.3	72.56	53	71.99	71.00	1.3	21,788	0.01%
2020/12/28	13	71.23	19	70.87	69.70	-6	21,406	-0.03%
2020/12/25	67	74.01	126.2	72.92	70.30	-59.2	21,490	-0.28%	大賣/
2020/12/24	110.3	70.15	117	70.95	72.60	-6.8	20,907	-0.03%	大買/大賣/
2020/12/23	89	65.08	222.1	65.94	67.40	-133.1	19,635	-0.68%	大賣/鉅額交易
2020/12/22	14	62.58	14	64.40	61.30	0	19,452	0.00%
2020/12/21	8	62.50	15	63.34	64.30	-7	19,598	-0.04%
2020/12/18	2	62.15	7	62.49	62.60	-5	19,786	-0.03%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/16	1	61.60	17	62.25	62.10	-16	19,790	-0.08%
2020/12/15	30.1	62.89	25.3	63.20	61.40	4.8	19,793	0.02%
2020/12/14	30	60.96	40	60.92	62.60	-10	19,720	-0.05%
2020/12/11	9	59.53	13	59.70	59.80	-4	19,753	-0.02%
2020/12/10	5	60.78	9	62.31	60.50	-4	19,838	-0.02%
2020/12/09	16	63.24	13	63.78	62.40	3	19,890	0.02%
2020/12/08	23	63.14	24	63.26	62.50	-1	19,954	-0.01%
2020/12/07	28	62.28	38	62.24	62.90	-10	20,155	-0.05%
2020/12/04	16	62.69	6.2	62.34	61.80	9.8	20,524	0.05%
2020/12/03	35	63.41	39	63.64	62.10	-4	20,781	-0.02%
2020/12/02	29	62.39	14	62.68	62.30	15	21,149	0.07%
2020/12/01	42	64.09	8	64.18	63.60	34	22,532	0.15%
2020/11/30	18.3	66.40	20	66.45	65.50	-1.7	22,888	-0.01%
2020/11/27	37.1	65.63	26	65.62	65.70	11.1	22,916	0.05%
2020/11/26	45.3	66.10	22.1	66.08	64.60	23.2	22,788	0.10%
2020/11/25	205.1	65.06	230	65.65	65.50	-25	22,333	-0.11%	大買/大賣/
2020/11/24	114	62.15	104	61.97	63.30	10	21,546	0.05%	大買/大賣/
2020/11/23	47	62.07	75	61.82	60.80	-28	21,285	-0.13%
2020/11/20	416	62.59	142.3	62.45	61.60	273.7	21,093	1.30%	大買/大賣/鉅額交易
2020/11/19	560.3	61.80	168	61.59	60.60	392.3	20,626	1.90%	大買/大賣/鉅額交易
2020/11/18	38	58.58	53	58.07	58.40	-15	20,001	-0.07%
2020/11/17	273	59.46	221	59.63	58.10	52	19,821	0.26%	大買/大賣/
2020/11/16	38	57.90	29	57.88	57.00	9	19,490	0.05%
2020/11/13	28	58.13	54	57.76	58.20	-26	19,528	-0.13%
2020/11/12	98	56.03	122	57.31	58.70	-24	19,415	-0.12%	大賣/
2020/11/11	102	58.85	58.1	59.16	57.50	44	19,038	0.23%	大買/
2020/11/10	37	64.81	26	65.12	63.60	11	18,794	0.06%
2020/11/09	78.1	64.61	65	64.23	65.20	13.1	18,547	0.07%
2020/11/06	76	64.74	62.9	64.72	61.80	13.2	18,159	0.07%
2020/11/05	41.8	62.55	115	62.57	63.50	-73.3	17,342	-0.42%	大賣/
2020/11/04	33	58.40	28	58.92	57.80	5	16,906	0.03%
2020/11/03	27	57.92	8	57.59	57.00	19	16,565	0.11%
2020/11/02	39.5	55.92	53	56.85	57.90	-13.5	16,671	-0.08%
2020/10/30	20	59.87	33	60.64	57.20	-13	16,486	-0.08%
2020/10/29	20.5	63.27	16	62.84	62.00	4.5	16,236	0.03%
2020/10/28	27.1	63.61	50	64.29	62.30	-22.9	15,834	-0.14%
2020/10/27	56	66.05	45.1	65.45	64.90	10.9	15,895	0.07%
2020/10/26	16.1	60.67	73	59.77	63.80	-56.9	15,799	-0.36%
2020/10/23	9	57.27	38	56.69	58.00	-29	15,662	-0.19%
2020/10/22	7	55.41	69	54.80	55.60	-62	15,608	-0.40%
2020/10/21	21	56.72	12	56.22	56.10	9	15,547	0.06%
2020/10/20	20	58.27	29	58.07	58.30	-9	15,478	-0.06%
2020/10/19	20	59.09	64	56.35	59.50	-44	15,380	-0.29%
2020/10/16	8	55.61	73	56.03	55.10	-65	15,211	-0.43%
2020/10/15	11	54.74	69	56.19	56.00	-58	15,133	-0.38%
2020/10/14	314	56.77	253	56.67	57.00	61	15,022	0.41%	大買/大賣/
2020/10/13	134	50.87	150	51.52	54.00	-16	13,391	-0.12%	大買/大賣/
2020/10/12	7	49.10	1	49.10	49.10	6	12,395	0.05%
2020/10/08	3	43.50	42	44.30	44.65	-39	12,583	-0.31%
2020/10/07	51	39.49	75	39.61	40.60	-24	12,553	-0.19%
2020/10/06	79	38.89	64	38.81	38.50	15	12,343	0.12%
2020/10/05	8	36.76	11	37.00	37.00	-3	12,131	-0.02%
2020/09/30	79	37.30	60	37.23	36.60	19	12,296	0.15%
2020/09/29	6	35.93	0	0.00	35.75	6	12,084	0.05%
2020/09/28	9	35.83	8	36.11	35.70	1	12,033	0.01%
2020/09/25	33	36.35	5	35.53	35.10	28	11,931	0.23%
2020/09/24	25	38.86	74	38.77	37.50	-49	11,731	-0.42%
2020/09/23	55	38.91	11	38.85	40.00	44	11,468	0.38%
2020/09/22	8	37.47	4	37.10	37.30	4	11,208	0.04%
2020/09/21	11	37.93	2	37.95	37.90	9	11,156	0.08%
2020/09/18	5	38.24	9	38.64	37.90	-4	11,110	-0.04%
2020/09/17	6	39.00	6	38.61	38.50	0	11,008	0.00%
2020/09/16	12	38.08	20	38.46	38.45	-8	10,878	-0.07%
2020/09/15	15	37.73	20	38.28	37.45	-5	10,737	-0.05%
2020/09/14	18	36.36	13	36.47	36.65	5	10,560	0.05%
2020/09/11	36	38.10	24	37.74	37.50	12	10,417	0.12%
2020/09/10	33	39.36	31	39.16	39.05	2	10,243	0.02%
2020/09/09	42	38.96	145	37.12	38.65	-103	9,950	-1.04%	大賣/鉅額交易
2020/09/08	41	38.29	26	37.91	37.30	15	9,448	0.16%
2020/09/07	28	40.91	47	42.20	39.30	-19	9,115	-0.21%
2020/09/04	477	44.75	439.1	44.64	43.10	37.9	8,572	0.44%	大買/大賣/
2020/09/03	122	42.83	60.1	42.69	43.00	61.9	7,056	0.88%	大買/
2020/09/02	25	38.86	26.2	38.70	39.10	-1.2	6,524	-0.02%
2020/09/01	20	37.70	19	37.72	36.75	1	6,229	0.02%
2020/08/31	18.3	37.39	22	36.97	36.90	-3.7	6,088	-0.06%
2020/08/28	11	35.66	22	35.51	34.85	-11	5,950	-0.18%
2020/08/27	8	35.32	6	35.46	35.25	2	5,908	0.03%
2020/08/26	2	36.53	10	37.20	36.25	-8	5,849	-0.14%
2020/08/25	33	37.32	18	37.38	36.90	15	5,790	0.26%
2020/08/24	3	36.50	3	37.08	36.50	0	5,684	0.00%
2020/08/21	13	36.39	2	36.25	35.95	11	5,622	0.20%
2020/08/20	41	35.10	38	35.12	35.45	3	5,564	0.05%
2020/08/19	27	37.87	42	38.48	36.80	-15	5,364	-0.28%
2020/08/18	14	40.38	15	40.20	39.80	-1	5,178	-0.02%
2020/08/17	22.1	39.19	17	39.50	39.70	5.1	4,976	0.10%
2020/08/14	43	39.63	46	39.99	39.50	-3	4,826	-0.06%
2020/08/13	4	38.70	7	38.55	38.10	-3	4,577	-0.07%
2020/08/12	15	37.79	23	37.88	38.85	-8	4,472	-0.18%
2020/08/11	40	36.87	7	35.84	36.75	33	4,272	0.77%
2020/08/10	42	39.07	18	39.18	38.70	24	4,077	0.59%
2020/08/07	23	37.45	8	37.38	37.25	15	3,817	0.39%
2020/08/06	43	37.65	106	38.03	36.70	-63	3,659	-1.72%	大賣/
2020/08/05	28	40.58	14	40.65	40.45	14	3,343	0.42%
2020/08/04	39	40.56	42	40.65	41.50	-3	3,188	-0.09%
2020/08/03	60	40.23	21	40.15	39.80	39	3,011	1.30%
2020/07/31	48	39.58	39	40.44	40.60	9	2,780	0.32%
2020/07/30	9	37.78	5	39.09	40.90	4	2,530	0.16%
2020/07/29	3	36.83	18	35.85	37.25	-15	2,414	-0.62%
2020/07/28	17	34.02	10	33.76	33.90	7	2,332	0.30%
2020/07/27	8.5	34.11	5	34.45	33.60	3.5	2,287	0.15%
2020/07/24	9	36.45	7	35.56	35.00	2	2,246	0.09%
2020/07/23	1.5	34.90	4	35.14	36.30	-2.5	2,184	-0.11%
2020/07/22	3	35.63	3	36.03	35.25	0	2,137	0.00%
2020/07/21	3	35.45	1	36.90	35.60	2	2,096	0.10%
2020/07/20	1	35.25	7	34.35	35.80	-6	2,049	-0.29%
2020/07/17	6	32.97	4	34.70	33.30	2	1,966	0.10%
2020/07/16	37	37.09	78	37.03	35.95	-41	1,876	-2.18%
2020/07/15	12	36.05	13	35.70	37.15	-1	1,433	-0.07%
2020/07/14	6	31.87	28	31.99	33.80	-22	1,150	-1.91%
2020/07/13	2	31.53	48	31.33	31.55	-46	895	-5.14%
2020/07/10	18	27.85	7	28.16	28.70	11	759	1.45%
2020/07/09	36	27.86	40	27.45	28.75	-4	650	-0.62%
2020/07/08	12	26.53	20	26.37	26.50	-8	413	-1.93%
2020/07/03	0	0.00	2	23.73	23.70	-2	277	-0.72%
2020/07/02	2	23.68	1	23.70	23.60	1	274	0.36%
2020/07/01	1	23.40	0	0.00	23.45	1	267	0.37%
2020/06/30	14	23.37	0	0.00	23.35	14	265	5.28%
2020/06/29	8	23.31	0	0.00	23.35	8	264	3.03%
2020/06/24	2	23.15	0	0.00	23.20	2	261	0.76%
2020/06/23	3	23.05	0	0.00	23.15	3	264	1.13%
2020/06/19	4	22.95	0	0.00	22.95	4	281	1.42%
2020/06/18	0	0.00	2	22.55	22.65	-2	275	-0.73%
2020/06/16	2	22.65	0	0.00	22.75	2	284	0.70%
2020/06/15	1	22.35	0	0.00	22.55	1	307	0.33%
2020/06/11	1	22.50	8	22.60	22.50	-7	315	-2.22%
2020/06/10	2	22.60	0.1	22.80	22.60	1.9	314	0.60%
2020/06/05	1	22.55	0	0.00	22.55	1	344	0.29%
2020/06/04	3	22.38	1	22.60	22.60	2	349	0.57%
2020/06/03	1	22.05	1	22.30	22.50	0	356	0.00%
2020/06/02	1	21.65	0	0.00	22.35	1	354	0.28%
2020/06/01	2	21.40	0	0.00	21.50	2	347	0.58%
2020/05/29	7	21.60	0	0.00	21.35	7	352	1.99%
2020/05/27	8	21.42	0	0.00	21.30	8	355	2.25%
2020/05/25	9	21.24	0	0.00	21.45	9	358	2.51%
2020/05/22	1	20.60	4	21.10	20.60	-3	355	-0.84%
2020/05/21	1	20.90	1	21.20	21.15	0	354	0.00%
2020/05/20	2	19.95	0	0.00	20.00	2	345	0.58%
2020/05/19	4	19.94	0	0.00	19.95	4	346	1.15%
2020/05/13	0	0.00	1	20.15	20.20	-1	357	-0.28%
2020/05/11	0	0.00	2	20.20	20.35	-2	364	-0.55%
2020/05/08	1	20.40	34	20.47	20.40	-33	365	-9.02%
2020/05/07	3	20.55	0	0.00	20.50	3	363	0.82%
2020/05/05	0	0.00	3	20.05	20.20	-3	368	-0.81%
2020/04/30	0	0.00	2	19.68	19.70	-2	366	-0.55%
2020/04/29	0	19.50	4	19.50	19.50	-4	369	-1.08%
2020/04/28	0	0.00	4	19.31	19.30	-4	372	-1.07%
2020/04/22	3	18.65	0	0.00	18.65	3	382	0.78%
2020/04/21	5	18.82	0	0.00	18.65	5	381	1.31%
2020/04/20	6	19.23	0	0.00	19.20	6	381	1.57%
2020/04/17	5	19.01	0	0.00	19.05	5	392	1.27%
2020/04/16	1	18.85	0	0.00	19.05	1	391	0.26%
2020/04/14	16	18.85	6	18.70	18.85	10	403	2.48%
2020/04/13	2	18.50	0	0.00	18.55	2	400	0.50%
2020/04/10	0.1	18.50	0	0.00	18.70	0.1	405	0.02%
2020/04/08	2	18.33	0	0.00	18.40	2	413	0.48%
2020/04/07	10	18.01	0	0.00	17.95	10	421	2.37%
2020/04/06	5	17.73	0	0.00	17.70	5	448	1.11%
2020/03/31	4	17.73	0	0.00	17.65	4	570	0.70%
2020/03/27	2	17.80	0	0.00	17.60	2	579	0.35%
2020/03/25	2	17.40	0	0.00	17.40	2	582	0.34%
2020/03/24	2	16.75	0	0.00	17.20	2	570	0.35%
2020/03/18	0	0.00	10	17.23	17.10	-10	542	-1.84%
2020/03/17	0	0.00	10	17.20	17.20	-10	541	-1.85%
2020/03/12	2	19.30	10	19.63	19.00	-8	520	-1.54%
2020/03/09	1	21.30	2	21.20	20.70	-1	511	-0.20%
2020/02/27	0	0.00	7	22.06	22.05	-7	561	-1.25%
2020/02/25	0	0.00	1	22.40	22.45	-1	566	-0.18%
2020/02/24	0	0.00	10	22.68	22.55	-10	565	-1.77%
2020/02/20	2	22.90	0	0.00	22.95	2	563	0.35%
2020/02/12	10	22.61	0	0.00	22.55	10	554	1.80%
2020/02/11	0	0.00	1	22.35	22.45	-1	550	-0.18%
2020/02/07	1	22.80	0	0.00	22.25	1	550	0.18%
2020/02/06	10	22.80	0	0.00	22.80	10	605	1.65%
2020/01/15	0	0.00	10	23.50	23.45	-10	599	-1.67%
2020/01/13	10	23.88	0	0.00	23.90	10	595	1.68%
2020/01/07	0	0.00	3	23.40	23.35	-3	563	-0.53%
2019/12/31	3	24.30	1	24.00	23.90	2	547	0.37%
2019/12/30	2	24.43	11	24.00	24.00	-9	536	-1.68%
2019/12/27	3	23.43	1	23.50	23.70	2	507	0.39%
2019/12/26	11	23.82	0	0.00	24.05	11	468	2.35%
2019/11/29	6	23.12	0	0.00	22.65	6	338	1.77%
2019/11/28	1	22.75	0	0.00	22.75	1	339	0.29%
2019/11/27	42	22.85	0	0.00	22.90	42	331	12.66%
2019/11/26	14	22.47	0	0.00	22.40	14	306	4.57%
2019/11/05	6	22.34	7	22.36	22.25	-1	269	-0.37%
2019/10/03	1	21.55	0	0.00	21.75	1	283	0.35%
2019/09/02	1	22.00	1	21.80	21.85	0	336	0.00%
2019/08/28	1	21.00	0	0.00	21.10	1	331	0.30%
2019/08/06	1	20.20	1	20.70	20.70	0	480	0.00%
2019/07/11	0	0.00	2	21.33	21.25	-2	834	-0.24%
2019/07/10	0	0.00	1	23.65	23.80	-1	844	-0.12%
2019/07/08	1	24.40	0	0.00	23.95	1	904	0.11%
2019/06/10	1	23.20	0	0.00	23.55	1	1,015	0.10%
2019/05/30	0	0.00	1	23.20	23.15	-1	1,132	-0.09%
2019/05/28	0	0.00	2	22.95	22.95	-2	1,204	-0.17%
2019/05/24	0	0.00	2	23.35	23.00	-2	1,259	-0.16%
2019/05/21	3	24.20	0	0.00	23.90	3	1,244	0.24%
2019/05/17	2	24.00	0	0.00	24.00	2	1,225	0.16%
2019/05/03	1	26.10	1	26.00	25.90	0	998	0.00%
2019/04/18	1	24.95	0	0.00	24.65	1	895	0.11%
2019/04/16	0	0.00	3	25.65	25.70	-3	857	-0.35%
2019/04/15	11	25.31	1	25.55	25.55	10	800	1.25%
2019/04/11	0	0.00	6	24.95	24.65	-6	732	-0.82%
2019/04/01	6	23.60	0	0.00	23.45	6	688	0.87%
2019/03/21	0	0.00	1	24.00	23.95	-1	614	-0.16%
2019/03/15	0	0.00	0	24.00	23.95	0	610	0.00%
2019/03/06	1	25.00	2	24.95	24.50	-1	607	-0.16%
2019/03/04	1	24.50	0	0.00	24.45	1	568	0.18%
2019/02/27	1	23.90	0	0.00	24.00	1	544	0.18%
2019/02/26	2	23.45	2	23.65	23.50	0	549	0.00%
2019/02/15	2	22.80	0	0.00	22.70	2	537	0.37%
2019/01/18	0	0.00	3	21.40	22.25	-3	494	-0.61%
2019/01/16	0	0.00	4	21.88	21.50	-4	485	-0.82%
2019/01/14	0	0.00	1	21.10	21.00	-1	472	-0.21%
2018/12/27	1	20.60	0	0.00	20.55	1	514	0.19%
2018/12/05	1	21.85	0	0.00	21.75	1	660	0.15%
2018/12/04	0	0.00	1	22.65	22.65	-1	663	-0.15%
2018/11/23	1	21.80	1	22.40	21.60	0	810	0.00%
2018/11/14	1	20.75	1	21.20	20.75	0	832	0.00%
2018/11/12	0	0.00	10	19.20	19.00	-10	798	-1.25%
2018/11/08	5	18.40	0	0.00	18.15	5	795	0.63%
2018/11/07	5	18.20	0	0.00	18.20	5	793	0.63%
2018/11/06	0	0.00	10	18.50	18.25	-10	796	-1.26%
2018/10/09	1	21.80	0	0.00	21.65	1	774	0.13%
2018/10/05	1	21.60	0	0.00	21.75	1	775	0.13%
2018/09/25	0	0.00	1	23.85	23.90	-1	767	-0.13%
2018/09/20	13	24.53	1	24.05	23.90	12	764	1.57%
2018/09/19	0	0.00	1	24.60	24.30	-1	758	-0.13%
2018/09/04	3	24.73	2	24.55	24.60	1	679	0.15%
2018/08/31	1	24.80	0	0.00	24.25	1	602	0.17%
2018/08/30	0	0.00	5	24.30	24.50	-5	540	-0.93%
2018/08/27	5	24.15	0	0.00	23.60	5	514	0.97%
2018/08/13	0	0.00	3	22.07	22.25	-3	649	-0.46%
2018/08/10	0	0.00	2	22.30	22.35	-2	678	-0.29%
2018/07/09	0	0.00	1	21.40	21.20	-1	2,422	-0.04%
2018/07/03	0	0.00	1	20.85	20.80	-1	2,501	-0.04%
2018/06/19	0	0.00	5	23.17	23.10	-5	2,513	-0.20%
2018/06/12	0	0.00	5	23.90	23.70	-5	2,529	-0.20%
2018/05/29	0	0.00	2	24.60	25.30	-2	2,487	-0.08%
2018/05/22	5	24.00	4	24.05	24.10	1	2,395	0.04%
2018/05/17	5	27.01	1	26.35	25.30	4	2,302	0.17%
2018/05/16	1	27.45	3	27.27	26.10	-2	2,188	-0.09%
2018/05/15	0	0.00	9	25.92	26.85	-9	2,117	-0.42%
2018/05/14	2	26.20	1	26.30	25.85	1	2,062	0.05%
2018/05/11	9	24.70	0	0.00	25.45	9	2,012	0.45%
2018/05/07	1	25.20	0	0.00	25.10	1	1,741	0.06%
2018/05/03	0	0.00	4	26.76	25.40	-4	1,667	-0.24%
2018/05/02	2	26.15	2	26.00	26.45	0	1,487	0.00%
2018/04/30	3.9	26.08	0	0.00	25.75	3.9	1,428	0.27%
2018/04/27	0	0.00	3	24.93	25.20	-3	1,301	-0.23%
2018/04/26	8	25.10	0	0.00	24.80	8	1,241	0.64%
2018/04/25	1	25.85	13	25.45	25.45	-12	1,154	-1.04%
2018/04/24	2	25.95	2	25.30	25.75	0	1,100	0.00%
2018/04/23	16	25.80	1	25.20	25.30	15	996	1.50%
2018/04/20	11	23.90	15	23.97	24.95	-4	862	-0.46%
2018/04/19	1	23.50	0	0.00	23.70	1	739	0.14%
2018/04/12	0	0.00	3	22.63	22.50	-3	558	-0.54%
2018/04/11	1	23.05	0	0.00	22.85	1	543	0.18%
2018/04/02	2	20.80	0	0.00	20.70	2	476	0.42%
2018/03/30	5	20.80	0	0.00	20.65	5	478	1.04%
2018/03/20	0	0.00	1	23.00	22.90	-1	518	-0.19%
2018/03/02	0	0.00	1	20.30	20.10	-1	519	-0.19%
2018/02/23	0	0.00	5	20.80	21.25	-5	697	-0.72%
2018/02/22	5	20.77	0	0.00	20.80	5	765	0.65%
2018/01/25	0	0.00	5	22.80	22.70	-5	1,471	-0.34%
2018/01/24	5	22.80	0	0.00	22.80	5	1,484	0.34%
2018/01/23	0	0.00	5	23.90	23.15	-5	1,492	-0.33%
2018/01/17	5	23.20	0	0.00	23.20	5	1,709	0.29%