安國 (8054)-富邦-建國券商分點個股進出

台股 » 個股 » 安國 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安國

(8054)

可現股當沖

股價
174.5
漲跌
▲12.0
漲幅
+7.38%
成交量
39,638張
產業
上櫃半導體類股
267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

安國 (8054)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/19	106.5	167.06	123.1	168.46	174.50	-16.6	13,808	-0.12%	大買/大賣/
2024/04/18	98.1	174.71	116.5	172.76	162.50	-18.4	13,174	-0.14%	大賣/
2024/04/17	78	165.40	77.7	167.83	172.00	0.3	12,336	0.00%
2024/04/16	53.9	155.26	53.1	155.23	156.50	0.7	11,813	0.01%
2024/04/15	5.4	148.35	5.2	149.44	147.50	0.2	11,412	0.00%
2024/04/12	22.4	156.28	6	156.08	154.50	16.4	11,323	0.14%
2024/04/11	44.1	163.53	30	162.50	160.50	14	11,216	0.13%
2024/04/10	10	162.05	8	162.69	161.00	2	11,123	0.02%
2024/04/09	49.5	161.01	56.6	161.46	162.00	-7	11,075	-0.06%
2024/04/08	46.2	171.14	45.5	173.06	168.00	0.7	10,851	0.01%
2024/04/03	115.8	174.11	133.1	174.02	175.00	-17.4	10,542	-0.16%	大買/大賣/
2024/04/02	89.5	159.27	83.9	160.29	166.00	5.6	9,919	0.06%
2024/04/01	34.2	151.69	27.1	150.58	151.00	7.1	9,424	0.08%
2024/03/29	37.2	150.73	43.1	151.80	146.00	-5.9	9,182	-0.06%
2024/03/28	5.1	136.22	43	139.01	143.00	-37.9	8,745	-0.43%
2024/03/27	2	130.75	2	128.76	130.00	0	9,124	0.00%
2024/03/26	7.5	130.67	3	132.50	129.00	4.5	9,718	0.05%
2024/03/25	5	133.20	9	134.78	135.00	-4	9,809	-0.04%
2024/03/22	16	130.50	9	130.83	131.00	7	9,934	0.07%
2024/03/21	9.1	134.70	11	135.32	135.00	-2	10,147	-0.02%
2024/03/20	35.1	136.71	19	135.91	135.00	16.1	10,190	0.16%
2024/03/19	9.8	130.33	11.1	131.56	128.50	-1.3	10,145	-0.01%
2024/03/18	29	132.09	15.2	133.50	133.00	13.8	10,144	0.14%
2024/03/15	12.2	125.92	42.1	125.70	126.50	-29.9	10,298	-0.29%
2024/03/14	48.1	127.78	18.2	128.11	128.00	29.8	10,414	0.29%
2024/03/13	29.5	125.26	15.4	128.79	122.00	14.1	10,808	0.13%
2024/03/12	12.4	133.97	9.4	135.69	135.00	2.9	11,293	0.03%
2024/03/11	13.4	134.13	10.6	134.84	132.50	2.8	11,556	0.02%
2024/03/08	29.4	130.81	15.9	130.97	132.00	13.4	11,583	0.12%
2024/03/07	45.9	141.02	45.2	140.38	135.00	0.7	11,597	0.01%
2024/03/06	54.3	158.07	60	152.93	150.00	-5.7	11,705	-0.05%
2024/03/05	31.3	164.67	74	176.67	161.00	-42.7	11,756	-0.36%
2024/03/04	12	177.50	1	176.00	178.50	11	12,394	0.09%
2024/03/01	3.2	175.44	0	178.50	178.50	3.2	12,772	0.02%
2024/02/29	2	162.25	7	163.93	162.50	-5	13,013	-0.04%
2024/02/27	5	160.40	4	161.00	160.00	1	13,424	0.01%
2024/02/26	14	160.86	2	163.75	166.00	12	14,206	0.08%
2024/02/23	43	160.73	48.1	158.34	155.50	-5.1	14,409	-0.04%
2024/02/22	41.1	153.66	9.3	151.69	162.00	31.8	14,786	0.21%
2024/02/21	8.1	158.40	5.3	158.64	154.00	2.7	14,824	0.02%
2024/02/20	14	169.29	7	162.83	170.00	7	14,909	0.05%
2024/02/19	14.1	185.82	3	186.01	180.50	11.1	14,954	0.07%
2024/02/16	20.6	196.44	27.2	194.69	200.50	-6.7	15,021	-0.04%
2024/02/15	92.4	180.27	60.1	181.86	182.50	32.3	14,844	0.22%
2024/02/05	33.6	197.62	27.4	212.36	184.00	6.1	14,450	0.04%
2024/02/02	1	204.00	9.1	204.00	204.00	-8.1	14,264	-0.06%
2024/02/01	11	183.50	12.9	185.23	185.50	-1.9	14,286	-0.01%
2024/01/31	8	160.56	11.6	162.97	169.00	-3.6	14,263	-0.03%
2024/01/30	21.1	153.73	36.2	152.81	154.00	-15.1	14,035	-0.11%
2024/01/29	52.3	141.20	44.7	142.08	150.00	7.5	13,613	0.06%
2024/01/26	34.2	141.73	55.1	140.05	141.00	-20.9	13,170	-0.16%
2024/01/25	48.4	146.92	12.1	146.30	145.50	36.4	13,557	0.27%
2024/01/24	67.5	148.28	96	146.47	149.00	-28.5	13,746	-0.21%
2024/01/23	68	147.96	31.1	148.58	149.00	36.9	13,722	0.27%
2024/01/22	151.1	137.83	213.1	140.72	145.50	-62	14,168	-0.44%	大買/大賣/
2024/01/19	4	134.25	6	131.42	136.00	-2	14,109	-0.01%
2024/01/18	0.2	137.50	6	139.83	135.50	-5.8	14,340	-0.04%
2024/01/17	11	136.59	0	0.00	140.00	11	14,427	0.08%
2024/01/16	7	136.43	2	137.00	137.00	5	14,471	0.03%
2024/01/15	3	138.17	10	138.00	139.00	-7	14,538	-0.05%
2024/01/12	4	135.00	4.1	132.58	130.00	-0.1	14,589	0.00%
2024/01/11	26	129.31	1	128.06	130.00	25	14,711	0.17%
2024/01/10	30	126.20	2	126.75	129.50	28	14,779	0.19%
2024/01/09	36	119.31	47.1	120.70	118.00	-11.1	15,137	-0.07%
2024/01/08	37	125.41	11	124.36	123.50	26	15,252	0.17%
2024/01/05	12	128.67	9	128.61	129.00	3	15,240	0.02%
2024/01/04	3	125.67	12	126.38	126.50	-9	15,202	-0.06%
2024/01/03	16.1	131.83	27	131.09	131.00	-10.9	15,174	-0.07%
2024/01/02	32.1	122.61	81	122.68	128.00	-48.9	15,144	-0.32%
2023/12/29	58	111.00	45.2	106.80	116.50	12.8	15,191	0.08%
2023/12/28	47	109.33	60.1	112.29	110.00	-13	15,146	-0.09%
2023/12/27	25	116.70	9.1	116.39	115.00	15.9	15,083	0.11%
2023/12/26	43.1	116.68	15.1	117.03	117.00	28	15,041	0.19%
2023/12/25	23	110.57	28.6	110.19	116.00	-5.6	14,967	-0.04%
2023/12/22	50	106.50	157.4	107.76	109.00	-107.4	14,874	-0.72%	大賣/鉅額交易
2023/12/21	143.1	98.26	108.5	97.54	99.20	34.6	14,327	0.24%	大買/大賣/
2023/12/20	37	93.31	37	93.99	94.80	0	13,722	0.00%
2023/12/19	41.1	90.33	48	91.29	92.80	-6.9	13,561	-0.05%
2023/12/18	80.1	92.86	73	92.82	92.20	7.1	13,367	0.05%
2023/12/15	44	92.61	73	92.21	90.40	-29	13,138	-0.22%
2023/12/14	50.1	97.53	41	97.05	95.40	9.1	12,994	0.07%
2023/12/13	21	98.45	20	98.35	98.00	1	12,950	0.01%
2023/12/12	43	98.22	37	97.71	99.50	6	12,874	0.05%
2023/12/11	43	99.72	33	99.45	99.60	10	12,536	0.08%
2023/12/08	92	100.24	93	100.64	99.50	-1	12,269	-0.01%
2023/12/07	79.2	98.60	67	97.06	95.30	12.2	11,626	0.11%
2023/12/06	28	91.40	42.2	94.82	97.30	-14.2	10,952	-0.13%
2023/12/05	32	88.47	22	88.36	88.50	10	10,593	0.09%
2023/12/04	78	93.41	40	92.01	88.70	38	10,389	0.37%
2023/12/01	41	95.88	52	96.28	96.60	-11	10,075	-0.11%
2023/11/30	62	95.31	54	95.17	95.20	8	9,678	0.08%
2023/11/29	149	95.41	128	95.76	94.50	21	9,357	0.22%	大買/大賣/
2023/11/28	39	87.27	77	89.24	91.30	-38	8,402	-0.45%
2023/11/27	41	82.30	31	82.05	83.00	10	8,005	0.12%
2023/11/24	45	82.27	39.5	81.73	81.80	5.5	7,748	0.07%
2023/11/22	4.1	78.35	26	79.02	84.10	-22	6,522	-0.34%
2023/11/21	58.3	76.64	37	76.71	76.50	21.3	6,305	0.34%
2023/11/20	9	73.16	26	73.01	74.80	-17	5,901	-0.29%
2023/11/17	15	74.28	3	70.67	71.90	12	5,823	0.21%
2023/11/16	4	72.46	41	72.57	73.50	-37	5,682	-0.65%
2023/11/15	0	67.30	39	68.40	69.30	-39	5,586	-0.70%
2023/11/14	6	66.22	16	64.62	65.30	-10	5,489	-0.18%
2023/11/13	6	61.30	6	61.88	63.10	0	5,408	0.00%
2023/11/10	3	59.64	7.4	60.19	60.00	-4.4	5,334	-0.08%
2023/11/09	10	57.25	77.2	58.68	57.80	-67.2	5,282	-1.27%
2023/11/08	34	59.93	26.5	59.64	59.20	7.5	5,234	0.14%
2023/11/07	47.3	59.96	80	59.79	60.00	-32.7	5,184	-0.63%
2023/11/06	42.2	57.47	29	57.84	59.00	13.2	5,137	0.26%
2023/11/03	42	56.52	29	56.04	56.80	13	5,067	0.26%
2023/11/02	203.2	57.07	149	56.98	58.80	54.2	4,999	1.08%	大買/大賣/
2023/11/01	48	53.38	69	53.20	54.60	-21	4,381	-0.48%
2023/10/31	56.3	54.98	210	54.33	53.60	-153.7	4,019	-3.82%	大賣/鉅額交易
2023/10/30	214.7	56.71	133	56.52	57.00	81.7	3,724	2.19%	大買/大賣/
2023/10/27	158	52.42	79	53.21	54.10	79	2,920	2.70%	大買/
2023/10/26	19	48.33	28	49.00	49.20	-9	2,520	-0.36%
2023/10/25	0	0.00	22	44.75	44.75	-22	2,264	-0.97%
2023/10/24	4	40.88	4	40.61	40.70	0	2,164	0.00%
2023/10/23	27	41.27	26	41.22	41.20	1	2,111	0.05%
2023/10/20	4	41.14	5	41.04	40.60	-1	2,030	-0.05%
2023/10/19	27	40.15	27	41.22	40.60	0	1,955	0.00%
2023/10/18	22	39.75	43	39.82	38.85	-21	1,815	-1.16%
2023/10/17	43.5	42.89	43	42.36	41.80	0.5	1,740	0.03%
2023/10/16	34	39.31	166	40.38	41.00	-132	1,383	-9.54%	大賣/鉅額交易
2023/10/13	25	37.86	0	0.00	37.30	25	1,253	1.99%
2023/10/12	4	37.98	3	37.45	38.00	1	1,258	0.08%
2023/10/11	39	38.26	0	0.00	37.35	39	1,252	3.11%
2023/10/06	31	37.77	12	38.01	38.85	19	1,229	1.54%
2023/10/05	27	38.37	70	38.65	38.65	-43	1,176	-3.66%
2023/10/02	5	36.02	10	35.90	35.75	-5	1,082	-0.46%
2023/09/28	2	35.60	0	0.00	35.45	2	1,082	0.18%
2023/09/27	26	36.29	1	36.10	36.00	25	1,100	2.27%
2023/09/26	24	37.13	1	36.65	36.55	23	1,218	1.89%
2023/09/25	16	38.25	16	38.82	37.40	0	1,209	0.00%
2023/09/22	7	37.73	43	38.12	38.20	-36	1,167	-3.08%
2023/09/21	2	37.70	37	36.96	37.30	-35	1,139	-3.07%
2023/09/20	29	38.78	62	38.34	37.80	-33	1,109	-2.97%
2023/09/19	23	38.32	35	38.02	37.95	-12	1,024	-1.17%
2023/09/18	69	38.99	74.2	38.47	37.45	-5.2	968	-0.54%
2023/09/15	20	36.73	213	37.48	37.45	-193	804	-23.99%	大賣/鉅額交易
2023/09/13	1	33.85	0	0.00	33.95	1	689	0.15%
2023/09/12	8	33.60	4	34.00	33.80	4	697	0.57%
2023/09/07	1	34.80	0	0.00	34.55	1	703	0.14%
2023/09/05	0	0.00	11	34.12	33.90	-11	705	-1.56%
2023/09/04	0	0.00	12	33.65	33.50	-12	710	-1.69%
2023/09/01	1	33.00	0	0.00	32.90	1	722	0.14%
2023/08/31	2	33.05	9	33.00	32.90	-7	732	-0.96%
2023/08/30	12	33.28	0	0.00	33.35	12	744	1.61%
2023/08/28	0	0.00	2	31.00	31.00	-2	759	-0.26%
2023/08/21	0	0.00	6	30.81	30.90	-6	953	-0.63%
2023/08/16	0	0.00	1	30.55	31.05	-1	951	-0.11%
2023/08/15	4	31.34	3	31.08	31.00	1	950	0.11%
2023/08/14	13	30.80	0	0.00	30.60	13	951	1.37%
2023/08/11	23	31.41	4	31.34	31.50	19	949	2.00%
2023/08/10	30	31.45	0	0.00	31.20	30	948	3.16%
2023/08/09	37	32.28	2	32.30	32.25	35	944	3.71%
2023/08/08	23	32.46	0	0.00	32.25	23	943	2.44%
2023/08/04	38	32.81	0	0.00	32.95	38	930	4.08%
2023/08/02	38	33.32	0	0.00	32.90	38	930	4.08%
2023/08/01	32	34.13	0	0.00	34.00	32	920	3.47%
2023/07/28	2	34.70	1	34.50	34.55	1	908	0.11%
2023/07/27	0	0.00	6	34.97	34.55	-6	903	-0.66%
2023/07/26	22	34.30	0	0.00	34.05	22	902	2.44%
2023/07/25	13	34.45	9	34.45	34.95	4	895	0.45%
2023/07/24	49	35.25	0	0.00	34.60	49	889	5.51%
2023/07/21	17	36.01	2	36.00	36.10	15	877	1.71%
2023/07/20	8	36.54	1	37.10	36.80	7	877	0.80%
2023/07/19	21	36.07	51	36.62	37.00	-30	856	-3.50%
2023/07/18	27	35.85	0	0.00	35.60	27	837	3.22%
2023/07/17	10	35.75	0	0.00	36.65	10	834	1.20%
2023/07/14	7	35.44	0	0.00	35.40	7	820	0.85%
2023/07/13	20	35.35	11	35.42	35.50	9	816	1.10%
2023/07/12	0	0.00	1	36.50	35.60	-1	804	-0.12%
2023/07/11	10	36.82	0	0.00	36.95	10	794	1.26%
2023/07/10	7	37.30	0	0.00	37.15	7	782	0.89%
2023/07/05	13.2	36.25	3	36.27	36.25	10.2	737	1.38%
2023/07/04	25	37.84	32	38.11	37.30	-7	710	-0.99%
2023/06/30	1	34.65	0	0.00	34.65	1	579	0.17%
2023/06/29	1	34.75	6	35.01	34.75	-5	580	-0.86%
2023/06/27	20	33.99	0	0.00	33.85	20	582	3.43%
2023/06/26	1	34.30	0	0.00	34.25	1	582	0.17%
2023/06/20	10	35.00	0	0.00	34.85	10	600	1.66%
2023/06/19	0	0.00	4	36.00	35.50	-4	601	-0.67%
2023/06/16	14	34.36	1	34.95	34.25	13	593	2.19%
2023/06/15	10	34.90	0	0.00	34.85	10	592	1.69%
2023/06/14	5	35.05	0	0.00	35.00	5	602	0.83%
2023/06/13	6	35.38	0	0.00	34.90	6	608	0.99%
2023/06/12	35	35.49	2	35.15	34.90	33	609	5.42%
2023/06/09	0	0.00	2	36.48	36.25	-2	596	-0.34%
2023/06/08	5	35.65	2	36.35	36.15	3	590	0.51%
2023/06/07	30	36.17	1	36.80	36.15	29	586	4.95%
2023/06/06	5	35.80	0	0.00	35.85	5	582	0.86%
2023/06/05	6	35.97	4	35.60	36.05	2	585	0.34%
2023/06/02	0	0.00	21	35.63	35.40	-21	574	-3.65%
2023/06/01	2	35.70	0	0.00	35.65	2	566	0.35%
2023/05/31	10	35.68	10	35.83	35.50	0	556	0.00%
2023/05/30	30	36.75	43	36.04	35.95	-13	532	-2.44%
2023/05/29	0	0.00	3	34.23	34.50	-3	415	-0.72%
2023/05/26	5	31.35	1	31.65	31.40	4	377	1.06%
2023/05/25	1	31.40	0	0.00	31.25	1	380	0.26%
2023/05/23	0	0.00	0	31.85	31.90	0	423	0.00%
2023/05/22	0	0.00	3	31.75	31.90	-3	430	-0.70%
2023/05/18	10	31.45	3	31.50	31.30	7	444	1.57%
2023/05/17	0	0.00	1	31.25	31.60	-1	448	-0.22%
2023/05/16	7	31.00	0	0.00	31.00	7	459	1.52%
2023/05/11	3	31.00	0	0.00	31.05	3	487	0.62%
2023/05/10	1	31.50	0	0.00	31.95	1	519	0.19%
2023/05/08	2	32.63	0	0.00	32.45	2	541	0.37%
2023/04/28	1	31.80	0	0.00	31.80	1	558	0.18%
2023/04/26	0	0.00	1	31.00	31.45	-1	555	-0.18%
2023/04/25	7	31.79	0	0.00	31.25	7	555	1.26%
2023/04/24	1	32.40	0	0.00	32.25	1	551	0.18%
2023/04/18	10	34.65	0	0.00	34.35	10	543	1.84%
2023/04/17	0	0.00	1	34.75	34.75	-1	542	-0.18%
2023/03/31	0	34.90	0	0.00	33.95	0	533	0.00%
2023/03/29	0	34.50	0	0.00	33.85	0	531	0.00%
2023/03/28	1	34.10	0	0.00	34.20	1	531	0.19%
2023/03/27	7	35.72	0	0.00	35.20	7	525	1.33%
2023/03/24	8	35.69	9	35.56	35.55	-1	526	-0.19%
2023/03/23	11	35.10	8	35.02	34.90	3	509	0.59%
2023/03/22	5	34.85	0	0.00	34.80	5	504	0.99%
2023/03/21	0	0.00	6	34.98	34.80	-6	500	-1.20%
2023/03/20	1	34.50	0	0.00	34.85	1	495	0.20%
2023/03/17	0	0.00	21	35.10	35.15	-21	491	-4.28%
2023/03/16	3	34.60	0	0.00	34.00	3	479	0.63%
2023/03/15	0	0.00	1	34.45	34.45	-1	474	-0.21%
2023/03/13	11	32.89	1	32.85	33.25	10	492	2.03%
2023/03/10	2	34.43	2	33.95	33.95	0	493	0.00%
2023/03/09	5	35.36	0	0.00	35.25	5	491	1.02%
2023/03/08	0	0.00	1	35.85	35.70	-1	482	-0.21%
2023/03/07	0	0.00	2	35.35	35.20	-2	468	-0.43%
2023/03/06	0	0.00	2	34.90	34.80	-2	462	-0.43%
2023/02/24	2	34.60	0	0.00	34.30	2	457	0.44%
2023/02/20	5	34.89	0	0.00	35.00	5	421	1.18%
2023/02/17	4	34.40	1	34.35	34.65	3	424	0.71%
2023/02/16	6	34.20	0	0.00	34.65	6	433	1.38%
2023/02/15	4	34.39	3	34.20	33.95	1	433	0.23%
2023/02/14	6	34.60	6	34.31	34.20	0	431	0.00%
2023/02/13	0	33.80	1	34.00	33.65	-1	429	-0.23%
2023/02/10	0	0.00	1	33.60	33.70	-1	434	-0.23%
2023/02/08	10	34.83	10	35.49	35.40	0	424	0.00%
2023/02/07	1	33.50	0	0.00	33.10	1	397	0.25%
2023/02/03	0	0.00	1	33.90	33.85	-1	407	-0.25%
2023/01/31	4	32.26	4	32.00	32.10	0	404	0.00%
2023/01/10	10	31.95	0	0.00	31.75	10	424	2.36%
2023/01/06	0	31.90	0	0.00	31.25	0	434	0.00%
2023/01/03	0	0.00	1	29.90	31.25	-1	448	-0.22%
2022/12/29	1	30.00	0	0.00	30.25	1	512	0.20%
2022/12/28	0	0.00	1	30.35	30.30	-1	520	-0.19%
2022/12/27	5	31.40	5	31.04	31.10	0	526	0.00%
2022/12/19	10	31.80	0	0.00	31.75	10	573	1.74%
2022/12/06	1	35.55	1	35.60	34.50	0	586	0.00%
2022/12/05	2	34.65	0	0.00	34.70	2	561	0.36%
2022/12/02	0	0.00	1	34.35	34.60	-1	558	-0.18%
2022/12/01	3	34.50	1	34.15	34.10	2	553	0.36%
2022/11/25	0	0.00	1	33.45	32.65	-1	561	-0.18%
2022/11/14	0	0.00	7	33.29	32.60	-7	650	-1.08%
2022/11/02	1	32.50	2	33.18	32.90	-1	711	-0.14%
2022/11/01	4	31.89	3	31.97	32.10	1	716	0.14%
2022/10/27	1	30.60	1	30.80	30.80	0	707	0.00%
2022/10/19	0	0.00	14	32.25	31.35	-14	723	-1.94%
2022/10/11	0	0.00	5	32.02	31.95	-5	776	-0.64%
2022/10/07	5	34.57	5	34.33	33.90	0	824	0.00%
2022/10/06	42	35.35	50	35.23	34.50	-8	836	-0.96%
2022/10/05	5	34.70	5	33.39	33.30	0	782	0.00%
2022/10/04	1	33.70	1	33.70	33.85	0	781	0.00%
2022/10/03	51	33.35	53	33.30	33.35	-2	780	-0.26%
2022/09/22	0	0.00	1	34.60	35.20	-1	867	-0.12%
2022/09/13	0	0.00	1	38.20	37.60	-1	911	-0.11%
2022/09/07	0.2	36.40	0	0.00	36.05	0.2	937	0.02%
2022/08/29	1	37.70	0	0.00	38.15	1	941	0.11%
2022/08/26	2	39.43	0	0.00	39.25	2	941	0.21%
2022/08/25	7	40.44	2	40.53	40.20	5	932	0.54%
2022/08/24	64	42.75	61	40.92	39.85	3	943	0.32%
2022/08/23	1	38.70	0	0.00	39.15	1	895	0.11%
2022/08/22	0	0.00	2	39.30	39.25	-2	906	-0.22%
2022/08/19	1	40.35	1	40.25	40.25	0	903	0.00%
2022/08/18	1	40.00	0	0.00	39.80	1	893	0.11%
2022/08/16	4	39.45	0	0.00	39.35	4	893	0.45%
2022/08/15	6	40.44	0	0.00	40.20	6	887	0.68%
2022/08/12	2	38.03	3	38.83	39.00	-1	858	-0.12%
2022/08/10	0	0.00	1	37.15	37.60	-1	862	-0.12%
2022/08/08	7	37.45	7	37.24	37.10	0	893	0.00%
2022/08/04	1	34.55	0	0.00	34.65	1	923	0.11%
2022/08/02	1	35.70	0	0.00	35.50	1	942	0.11%
2022/07/26	0	0.00	1	37.10	37.10	-1	984	-0.10%
2022/07/20	1	38.50	0	0.00	38.30	1	1,001	0.10%
2022/07/18	17	38.56	19	38.29	38.15	-2	1,015	-0.20%
2022/07/15	16	38.38	21	38.38	37.45	-5	1,020	-0.49%
2022/07/12	0	0.00	1	33.00	32.90	-1	986	-0.10%
2022/07/08	2	35.10	2	35.35	35.35	0	1,018	0.00%
2022/07/06	18	35.41	14	34.93	34.80	4	1,026	0.39%
2022/07/04	0	32.05	0	0.00	31.90	0	1,029	0.00%
2022/07/01	0	0.00	2	33.53	31.65	-2	1,086	-0.18%
2022/06/30	1.2	34.45	0	0.00	34.00	1.2	1,106	0.11%
2022/06/23	3	36.27	2	35.95	35.95	1	1,981	0.05%
2022/06/22	0.1	36.60	0	0.00	36.10	0.1	2,188	0.00%
2022/06/15	1	43.05	0	0.00	43.05	1	2,634	0.04%
2022/06/09	0	0.00	1	46.30	46.20	-1	2,756	-0.04%
2022/06/02	0	0.00	1	47.10	47.10	-1	3,039	-0.03%
2022/06/01	2	47.98	0	0.00	47.55	2	3,131	0.06%
2022/05/31	0	0.00	4	46.70	46.70	-4	3,585	-0.11%
2022/05/30	0	0.00	2	47.08	46.90	-2	3,642	-0.05%
2022/05/27	1	46.00	0	0.00	45.55	1	3,635	0.03%
2022/05/24	10	45.79	0	0.00	44.95	10	3,662	0.27%
2022/05/23	6	46.63	6	46.77	46.50	0	3,660	0.00%
2022/05/19	2	45.05	2	46.40	46.40	0	3,677	0.00%
2022/05/18	3	46.78	10	46.67	46.30	-7	3,692	-0.19%
2022/05/17	16	45.99	16	45.98	46.45	0	3,820	0.00%
2022/05/16	5	45.28	6	44.60	44.40	-1	3,851	-0.03%
2022/05/13	11	43.91	10	43.75	43.50	1	3,853	0.03%
2022/05/12	2	42.30	2	41.40	41.40	0	3,850	0.00%
2022/05/11	2.1	44.00	2	43.20	43.20	0.1	3,921	0.00%
2022/05/10	0.1	44.13	1	44.50	44.50	-0.9	3,950	-0.02%
2022/05/09	1	45.60	0	0.00	44.00	1	3,956	0.03%
2022/05/06	0	0.00	1	45.80	46.20	-1	3,955	-0.03%
2022/05/05	2	48.08	1	48.50	47.40	1	3,956	0.03%
2022/05/04	22	46.98	22	46.49	46.45	0	3,946	0.00%
2022/05/03	5	46.61	5	46.07	45.75	0	3,946	0.00%
2022/04/29	4	47.33	4	46.59	46.20	0	3,964	0.00%
2022/04/28	2	46.20	0	0.00	45.85	2	3,966	0.05%
2022/04/27	1.1	45.55	5	44.83	46.20	-4	3,959	-0.10%
2022/04/26	2	49.00	2	48.20	48.20	0	3,939	0.00%
2022/04/25	0	49.10	4	48.85	48.50	-4	3,939	-0.10%
2022/04/22	8	51.08	0	0.00	51.00	8	3,936	0.20%
2022/04/21	10	52.23	0	0.00	51.90	10	3,937	0.25%
2022/04/20	1	52.60	10	52.47	52.60	-9	3,927	-0.23%
2022/04/19	3	52.90	0	0.00	51.70	3	3,931	0.08%
2022/04/18	4	51.75	4	51.78	52.00	0	3,950	0.00%
2022/04/15	23	52.88	19	53.08	52.00	4	3,947	0.10%
2022/04/14	9	55.01	5	54.82	54.40	4	3,956	0.10%
2022/04/13	2	55.60	7	55.59	55.30	-5	3,956	-0.13%
2022/04/12	6	56.00	5	55.06	54.70	1	3,970	0.03%
2022/04/11	18	55.54	0	0.00	54.20	18	3,963	0.45%
2022/04/08	2	58.20	2	58.15	57.80	0	3,938	0.00%
2022/04/07	11	59.22	52	58.71	57.50	-41	3,930	-1.04%
2022/04/06	5	62.84	23	62.47	61.50	-18	3,875	-0.46%
2022/04/01	30	61.94	33	62.08	62.50	-3	3,861	-0.08%
2022/03/31	38	62.78	27	62.12	61.30	11	3,798	0.29%
2022/03/30	128	64.49	102.1	65.02	63.80	26	3,756	0.69%	大買/大賣/
2022/03/29	112	61.16	91	61.99	61.70	21	3,289	0.64%	大買/
2022/03/28	18	59.22	15	59.01	58.90	3	3,116	0.10%
2022/03/25	30	60.62	21	60.14	58.80	9	3,089	0.29%
2022/03/24	59	60.49	55	60.78	63.80	4	2,904	0.14%
2022/03/23	9	57.77	35	60.44	60.50	-26	2,612	-1.00%
2022/03/22	3	55.07	20	55.15	55.00	-17	2,550	-0.67%
2022/03/21	14	56.26	0	0.00	55.50	14	2,569	0.54%
2022/03/18	1	56.30	2	56.40	56.60	-1	2,596	-0.04%
2022/03/17	12	56.13	20	56.31	56.20	-8	2,608	-0.31%
2022/03/15	21	53.87	10	56.15	53.60	11	2,690	0.41%
2022/03/14	8	58.41	11	57.15	57.50	-3	2,759	-0.11%
2022/03/11	14	58.54	13	58.62	58.60	1	2,915	0.03%
2022/03/10	17	59.58	14	58.45	57.60	3	3,103	0.10%
2022/03/09	21	58.45	20	58.82	58.20	1	3,233	0.03%
2022/03/08	11	57.58	12	56.89	55.20	-1	3,291	-0.03%
2022/03/07	9	58.82	22	58.76	58.40	-13	3,422	-0.38%
2022/03/04	1,430	59.79	2,704	59.91	60.90	-1,274	3,416	-37.29%	大買/大賣/鉅額交易
2022/03/03	1,325	58.57	8	56.63	58.60	1,317	3,074	42.84%	大買/鉅額交易
2022/03/02	2	52.60	0	0.00	53.30	2	3,354	0.06%
2022/02/25	1	52.20	10	52.39	52.10	-9	3,634	-0.25%
2022/02/24	11	52.45	0	0.00	51.10	11	3,736	0.29%
2022/02/23	3	54.40	3	53.90	54.00	0	3,868	0.00%
2022/02/22	2	54.45	3	53.90	53.60	-1	3,988	-0.03%
2022/02/18	2	56.40	10	57.06	56.90	-8	4,639	-0.17%
2022/02/17	37	58.68	41	58.35	57.50	-4	4,658	-0.09%
2022/02/16	25	56.56	11	56.47	56.70	14	4,605	0.30%
2022/02/15	1	55.00	1	55.10	54.40	0	4,684	0.00%
2022/02/14	4	54.50	7	54.26	53.90	-3	4,723	-0.06%
2022/02/11	32	56.39	45	56.30	57.00	-13	4,764	-0.27%
2022/02/10	1	53.10	1	55.10	54.80	0	4,710	0.00%
2022/02/09	0	0.00	4	54.48	55.10	-4	4,715	-0.08%
2022/02/08	0	0.00	5	52.98	53.30	-5	4,727	-0.11%
2022/02/07	1	50.10	3	51.33	51.70	-2	4,765	-0.04%
2022/01/25	0.3	49.65	5	49.55	49.20	-4.8	4,995	-0.10%
2022/01/24	5	50.78	1	49.25	51.10	4	5,103	0.08%
2022/01/19	3	51.87	0	0.00	52.10	3	5,509	0.05%
2022/01/17	0	0.00	3	53.83	54.00	-3	5,563	-0.05%
2022/01/14	1	50.30	1	50.60	51.80	0	5,593	0.00%
2022/01/13	2	51.50	0	0.00	52.10	2	5,623	0.04%
2022/01/11	9	52.94	0	0.00	52.40	9	5,664	0.16%
2022/01/10	1	55.60	0	0.00	55.10	1	5,656	0.02%
2022/01/07	13	55.55	10	54.93	54.40	3	5,667	0.05%
2022/01/06	2	57.50	7	57.13	56.80	-5	5,649	-0.09%
2022/01/05	13	58.17	24	58.14	57.40	-11	5,660	-0.19%
2022/01/04	8.1	59.44	57	59.57	59.40	-49	5,652	-0.87%
2022/01/03	10	60.85	2	60.80	60.50	8	5,697	0.14%
2021/12/30	2	60.90	9	60.40	60.40	-7	5,734	-0.12%
2021/12/29	5	61.54	0	0.00	61.50	5	5,798	0.09%
2021/12/28	42	62.42	9	62.03	61.80	33	5,823	0.57%
2021/12/27	0	0.00	3	61.30	61.20	-3	5,833	-0.05%
2021/12/24	28	62.59	5	62.86	61.70	23	5,847	0.39%
2021/12/23	1	61.80	2	61.70	61.20	-1	5,812	-0.02%
2021/12/22	7	62.07	24	61.60	61.20	-17	5,849	-0.29%
2021/12/21	17	60.99	27.1	60.53	60.70	-10.1	5,840	-0.17%
2021/12/20	23	60.09	66	60.59	59.60	-43	5,840	-0.74%
2021/12/17	6	60.77	0	0.00	60.30	6	5,860	0.10%
2021/12/16	14	63.73	30	62.99	63.10	-16	5,848	-0.27%
2021/12/15	10	61.15	8	61.29	61.70	2	5,831	0.03%
2021/12/14	7.3	61.72	15	60.42	59.90	-7.7	5,826	-0.13%
2021/12/13	1	63.00	21	62.90	62.70	-20	5,808	-0.34%
2021/12/10	13	64.85	18	63.59	62.60	-5	5,805	-0.09%
2021/12/09	17	65.54	25	65.74	64.40	-8	5,774	-0.14%
2021/12/08	14.2	66.11	8	66.21	65.20	6.2	5,759	0.11%
2021/12/07	68	68.55	47	68.43	66.60	21	5,701	0.37%
2021/12/06	29	68.63	14	67.95	69.40	15	5,573	0.27%
2021/12/03	18	67.47	37.1	66.02	67.80	-19.1	5,435	-0.35%
2021/12/02	28	64.21	20	65.40	63.30	8	5,340	0.15%
2021/12/01	32	65.39	38	66.33	65.60	-6	5,317	-0.11%
2021/11/30	5.2	63.29	8	64.79	62.40	-2.8	5,394	-0.05%
2021/11/29	11.3	61.50	18	60.54	62.00	-6.7	5,734	-0.12%
2021/11/26	85	66.08	62	66.66	63.60	23	5,800	0.40%
2021/11/25	35	66.53	30	66.61	66.70	5	5,570	0.09%
2021/11/24	8	64.46	8	64.30	64.50	0	5,377	0.00%
2021/11/23	25.2	65.23	6	64.40	62.40	19.2	5,331	0.36%
2021/11/22	36	66.22	41	66.89	66.80	-5	5,265	-0.09%
2021/11/19	14	64.90	21	64.43	64.90	-7	5,193	-0.13%
2021/11/18	37	66.50	26	66.15	64.30	11	5,102	0.22%
2021/11/17	1,620	68.16	3,161	67.74	64.30	-1,541	4,868	-31.66%	大買/大賣/鉅額交易
2021/11/16	1,597	66.80	3	66.80	66.80	1,594	4,522	35.24%	大買/鉅額交易
2021/11/15	6	57.72	52	60.19	60.80	-46	4,524	-1.02%
2021/11/12	15	56.71	25	55.77	55.30	-10	4,494	-0.22%
2021/11/11	22	56.00	15	55.47	55.30	7	4,428	0.16%
2021/11/10	16	55.78	31	55.25	55.30	-15	4,438	-0.34%
2021/11/09	0	0.00	3	53.77	53.50	-3	4,452	-0.07%
2021/11/08	9	52.30	2	51.60	51.60	7	4,497	0.16%
2021/11/05	10	54.72	21	53.78	53.50	-11	4,620	-0.24%
2021/11/04	15	55.13	40	54.40	53.50	-25	4,750	-0.53%
2021/11/03	15	53.77	19	53.83	53.60	-4	4,832	-0.08%
2021/11/02	42	56.58	28	56.81	55.70	14	4,937	0.28%
2021/11/01	19	56.36	362	56.70	55.50	-343	5,222	-6.57%	大賣/鉅額交易
2021/10/29	1,873	57.71	2,862	57.32	56.50	-989	5,386	-18.36%	大買/大賣/鉅額交易
2021/10/28	1,401	52.71	39	51.52	52.80	1,362	5,167	26.36%	大買/鉅額交易
2021/10/27	7	48.13	2	48.00	48.00	5	5,190	0.10%
2021/10/26	6	48.20	6	49.70	47.65	0	5,329	0.00%
2021/10/25	5	47.25	5	47.70	47.40	0	5,638	0.00%
2021/10/22	18	47.33	30	47.61	48.20	-12	5,642	-0.21%
2021/10/21	11	47.62	8	46.82	46.45	3	5,788	0.05%
2021/10/20	12	46.00	4	46.44	46.35	8	5,954	0.13%
2021/10/19	33	45.95	4	46.09	46.00	29	6,222	0.47%
2021/10/18	11	44.31	20	44.69	45.30	-9	6,765	-0.13%
2021/10/15	1	43.70	2	44.00	43.80	-1	7,115	-0.01%
2021/10/14	2	41.70	15	42.79	42.10	-13	7,206	-0.18%
2021/10/13	6	43.21	4	42.25	42.85	2	7,400	0.03%
2021/10/12	2	45.05	116	44.83	44.90	-114	7,597	-1.50%	大賣/鉅額交易
2021/10/08	1	47.20	9	45.47	45.05	-8	7,863	-0.10%
2021/10/07	10	45.00	18	45.06	45.00	-8	8,182	-0.10%
2021/10/06	153	44.95	27	45.53	44.70	126	8,217	1.53%	大買/鉅額交易
2021/10/05	1	40.70	0	0.00	42.55	1	8,341	0.01%
2021/10/04	1	42.20	6	40.90	40.20	-5	8,436	-0.06%
2021/09/30	0	0.00	1	46.20	46.20	-1	8,612	-0.01%
2021/09/29	3	46.15	16	46.58	45.45	-13	8,664	-0.15%
2021/09/28	6	49.38	6	49.02	49.00	0	8,818	0.00%
2021/09/27	11	49.43	13	48.93	48.70	-2	8,916	-0.02%
2021/09/24	6	49.43	0	0.00	48.50	6	8,936	0.07%
2021/09/23	25	49.98	9	49.72	49.20	16	8,910	0.18%
2021/09/22	5	50.06	4	49.73	49.45	1	8,905	0.01%
2021/09/17	4	50.60	19	51.17	51.70	-15	8,918	-0.17%
2021/09/16	23	50.91	10	51.12	50.10	13	8,908	0.15%
2021/09/15	11	50.52	18	50.09	49.80	-7	8,890	-0.08%
2021/09/14	18	51.66	6	52.05	50.80	12	8,887	0.14%
2021/09/13	8	52.98	14	52.95	51.60	-6	8,892	-0.07%
2021/09/10	14	52.08	32	52.00	53.50	-18	8,883	-0.20%
2021/09/09	11	51.72	12	52.25	53.30	-1	8,912	-0.01%
2021/09/08	14	51.72	11	51.35	50.90	3	8,902	0.03%
2021/09/07	49	53.07	14	51.94	51.30	35	8,905	0.39%
2021/09/06	33	56.19	23	55.57	54.40	10	8,885	0.11%
2021/09/03	41	56.45	15	57.31	58.80	26	8,955	0.29%
2021/09/02	48	57.14	91	58.31	56.70	-43	8,765	-0.49%
2021/09/01	71	52.99	52	53.61	54.00	19	8,396	0.23%
2021/08/31	33	49.73	23	49.59	51.00	10	8,261	0.12%
2021/08/30	10	48.13	9	47.89	48.05	1	8,191	0.01%
2021/08/27	3	48.75	6	48.74	47.25	-3	8,217	-0.04%
2021/08/26	15	49.61	15	49.18	49.10	0	8,252	0.00%
2021/08/25	16	48.52	15	49.08	48.75	1	8,439	0.01%
2021/08/24	0	0.00	5	47.15	47.05	-5	8,584	-0.06%
2021/08/23	17	47.32	11	47.13	47.20	6	8,596	0.07%
2021/08/20	6	43.83	14	44.05	44.35	-8	8,591	-0.09%
2021/08/19	13	45.30	7	45.02	43.75	6	8,557	0.07%
2021/08/18	5	46.98	7	46.48	48.30	-2	8,556	-0.02%
2021/08/17	13	47.23	41	46.61	46.00	-28	8,623	-0.32%
2021/08/16	3	44.30	9	45.53	46.20	-6	8,601	-0.07%
2021/08/13	14	47.77	28	47.20	46.25	-14	8,561	-0.16%
2021/08/12	19	47.36	17	47.50	47.00	2	8,518	0.02%
2021/08/11	13	50.35	14	48.81	47.00	-1	8,503	-0.01%
2021/08/10	27	51.86	29	51.06	50.90	-2	8,369	-0.02%
2021/08/09	46	56.05	63	56.28	54.50	-17	8,269	-0.21%
2021/08/06	26	59.37	17.2	59.50	59.30	8.8	8,188	0.11%
2021/08/05	117.2	64.70	61	64.45	62.60	56.2	8,068	0.70%	大買/
2021/08/04	71	59.76	102	59.65	61.80	-31	7,698	-0.40%	大賣/
2021/08/03	29	56.80	67	57.39	56.20	-38	7,466	-0.51%
2021/08/02	19	55.79	15	55.93	55.90	4	7,416	0.05%
2021/07/30	49	59.07	50	59.15	56.90	-1	7,364	-0.01%
2021/07/29	90	57.12	11	58.04	57.30	79	7,241	1.09%
2021/07/28	2	60.10	0	0.00	60.10	2	6,919	0.03%
2021/07/27	26	70.37	18	69.19	67.20	8	6,976	0.11%
2021/07/26	17	70.80	25	70.68	71.00	-8	6,841	-0.12%
2021/07/23	31	69.93	19.2	70.73	67.10	11.8	6,671	0.18%
2021/07/22	67	68.59	74	68.61	68.30	-7	6,416	-0.11%
2021/07/21	14	66.88	53	66.91	67.10	-39	5,910	-0.66%
2021/07/20	3	60.30	33	60.92	61.00	-30	5,671	-0.53%
2021/07/19	48	56.35	58	56.46	55.50	-10	5,649	-0.18%
2021/07/16	64	54.88	255	55.15	54.30	-191	5,529	-3.45%	大賣/鉅額交易
2021/07/15	511	54.90	1,627	54.47	53.90	-1,116	5,361	-20.82%	大買/大賣/鉅額交易
2021/07/14	60	53.80	1,842.1	52.78	52.20	-1,782.1	5,143	-34.65%	大賣/鉅額交易
2021/07/13	11	57.90	6	57.90	57.90	5	4,837	0.10%
2021/07/12	3,143	52.69	20	51.51	52.70	3,123	4,845	64.45%	大買/鉅額交易
2021/07/09	3.1	47.94	10	48.34	47.95	-6.9	4,729	-0.15%
2021/07/08	87	47.71	57	47.74	48.00	30	4,750	0.63%
2021/07/07	8	45.21	23	44.98	45.20	-15	4,666	-0.32%
2021/07/06	23	44.96	12	44.84	44.45	11	4,812	0.23%
2021/07/05	34	47.72	48	47.17	46.90	-14	5,200	-0.27%
2021/07/02	13	44.37	27	44.83	45.40	-14	5,063	-0.28%
2021/07/01	25	42.49	13	42.67	41.30	12	4,990	0.24%
2021/06/30	1	43.10	0	0.00	42.80	1	4,977	0.02%
2021/06/29	6	43.61	5	43.86	43.10	1	4,985	0.02%
2021/06/28	8	43.74	9	43.69	43.95	-1	4,983	-0.02%
2021/06/25	5	43.65	2	43.98	43.70	3	4,961	0.06%
2021/06/24	0	0.00	3	43.77	43.50	-3	4,958	-0.06%
2021/06/23	3	43.82	2	43.73	43.35	1	4,957	0.02%
2021/06/22	20	43.38	3	44.02	42.65	17	4,944	0.34%
2021/06/21	14	44.67	3	45.13	44.10	11	4,953	0.22%
2021/06/18	5	46.93	13	47.08	46.75	-8	4,934	-0.16%
2021/06/17	8	47.08	13	46.85	47.25	-5	5,573	-0.09%
2021/06/16	24	47.39	7	47.24	45.75	17	6,234	0.27%
2021/06/15	14	47.62	18	47.31	47.20	-4	6,772	-0.06%
2021/06/11	30	46.52	32	46.40	46.35	-2	6,731	-0.03%
2021/06/10	16	45.00	13	44.48	43.95	3	6,575	0.05%
2021/06/09	4	43.51	5	42.99	42.60	-1	6,583	-0.02%
2021/06/08	2	43.55	0	0.00	42.85	2	6,657	0.03%
2021/06/07	3	45.80	3	45.53	45.30	0	6,758	0.00%
2021/06/04	23	46.05	28	45.71	45.00	-5	6,776	-0.07%
2021/06/03	15	47.53	34	46.94	46.60	-19	6,774	-0.28%
2021/06/02	46	48.93	59	48.61	46.90	-13	6,755	-0.19%
2021/06/01	38	47.72	71	48.20	49.05	-33	6,541	-0.50%
2021/05/28	17	42.81	13	42.65	42.20	4	6,351	0.06%
2021/05/27	17	41.43	16	41.34	40.90	1	6,444	0.02%
2021/05/25	37	42.65	40	43.27	42.15	-3	6,517	-0.05%
2021/05/24	44	39.86	57	40.74	40.90	-13	6,451	-0.20%
2021/05/21	7	39.83	8	39.51	39.70	-1	6,886	-0.01%
2021/05/20	1	38.90	203	38.36	38.70	-202	6,911	-2.92%	大賣/鉅額交易
2021/05/19	12	39.23	42	39.22	40.60	-30	6,894	-0.44%
2021/05/18	37	37.22	4	37.14	37.40	33	6,965	0.47%
2021/05/17	2	37.95	4	36.06	34.00	-2	7,102	-0.03%
2021/05/14	9	39.48	2	41.83	37.75	7	7,142	0.10%
2021/05/13	17	37.48	30	37.73	38.40	-13	7,178	-0.18%
2021/05/12	11	38.80	3	38.85	36.80	8	7,172	0.11%
2021/05/11	21	41.91	4	42.06	40.80	17	7,220	0.24%
2021/05/10	11	45.70	6	45.85	44.65	5	7,361	0.07%
2021/05/07	21	43.88	22	44.54	45.50	-1	7,554	-0.01%
2021/05/06	12	41.78	5	41.62	41.40	7	7,589	0.09%
2021/05/05	8	42.96	0	0.00	40.80	8	7,661	0.10%
2021/05/04	2	42.83	105	39.83	42.05	-103	7,654	-1.35%	大賣/鉅額交易
2021/05/03	15	46.12	20	44.28	44.00	-5	7,610	-0.07%
2021/04/29	11	48.85	23	49.29	48.20	-12	7,567	-0.16%
2021/04/28	18	48.94	7	51.16	48.75	11	7,543	0.15%
2021/04/27	3	49.03	5	49.97	49.85	-2	7,544	-0.03%
2021/04/26	10	50.93	8	50.45	50.00	2	7,652	0.03%
2021/04/23	25	47.33	33	47.66	49.35	-8	7,619	-0.11%
2021/04/22	44	46.25	19	46.14	44.90	25	7,568	0.33%
2021/04/21	60	48.99	4	48.69	48.50	56	7,489	0.75%
2021/04/20	9	49.94	10	49.57	50.10	-1	7,454	-0.01%
2021/04/19	37	49.97	7	49.42	47.60	30	7,404	0.41%
2021/04/16	43	53.52	48.3	54.39	52.00	-5.2	7,345	-0.07%
2021/04/15	45.2	50.90	43	51.63	52.60	2.2	7,296	0.03%
2021/04/14	29.1	49.63	10	49.87	49.50	19.1	7,269	0.26%
2021/04/13	32	53.66	43	55.42	52.50	-11	7,351	-0.15%
2021/04/12	36	53.89	20	54.86	52.50	16	7,354	0.22%
2021/04/09	86	63.29	68	62.27	57.70	18	7,176	0.25%
2021/04/08	8	61.96	12	63.61	63.90	-4	6,730	-0.06%
2021/04/07	9	56.00	7	56.24	58.10	2	6,661	0.03%
2021/04/06	7	54.49	10	54.53	55.30	-3	6,631	-0.05%
2021/04/01	12	53.08	2	53.50	53.70	10	6,633	0.15%
2021/03/26	1	46.50	2	46.50	46.50	-1	6,614	-0.02%
2021/03/25	0	0.00	3	46.60	45.55	-3	6,609	-0.05%
2021/03/24	0	0.00	39	46.30	45.50	-39	6,608	-0.59%
2021/03/23	1	46.30	0	0.00	46.30	1	6,567	0.02%
2021/03/22	26	54.84	7	53.80	51.40	19	6,550	0.29%
2021/03/19	55	54.42	59	55.06	55.80	-4	5,856	-0.07%
2021/03/18	69	49.73	755.5	51.57	50.80	-686.5	5,182	-13.25%	大賣/鉅額交易
2021/03/17	2	50.80	14	50.80	50.80	-12	4,638	-0.26%
2021/03/16	7	46.25	2	46.25	46.25	5	4,640	0.11%
2021/03/15	730	42.05	3	39.82	42.05	727	4,666	15.58%	大買/鉅額交易
2021/03/12	11	38.94	51	40.00	38.25	-40	4,582	-0.87%
2021/03/11	4	38.19	3	40.00	37.55	1	4,481	0.02%
2021/03/10	0	0.00	1	39.35	38.95	-1	4,375	-0.02%
2021/03/08	2	34.90	2	36.95	35.70	0	4,301	0.00%
2021/03/05	0	0.00	1	37.95	37.95	-1	4,302	-0.02%
2021/03/04	0	0.00	1	39.45	38.00	-1	4,292	-0.02%
2021/03/03	3	38.30	0	0.00	38.70	3	4,286	0.07%
2021/03/02	8	40.71	2	38.85	38.90	6	4,236	0.14%
2021/02/26	0	0.00	8	38.17	39.50	-8	4,105	-0.19%
2021/02/25	5	35.70	8	37.01	38.00	-3	4,051	-0.07%
2021/02/24	5	37.12	3	36.50	36.20	2	3,985	0.05%
2021/02/23	91	35.96	29	38.04	37.35	62	3,933	1.58%
2021/02/22	0	0.00	8	37.00	37.00	-8	3,530	-0.23%
2021/02/19	0	0.00	10	33.65	33.65	-10	3,493	-0.29%
2021/02/18	10	29.01	13	30.57	30.60	-3	3,469	-0.09%
2021/02/17	46	27.41	44	27.77	27.85	2	3,337	0.06%
2021/02/05	16	25.63	16	25.47	25.35	0	3,162	0.00%
2021/02/04	3	25.25	3	25.20	25.20	0	3,058	0.00%
2021/02/03	8	24.68	14	24.50	24.65	-6	2,966	-0.20%
2021/02/02	11	24.91	0	0.00	24.00	11	2,903	0.38%
2021/02/01	3	25.62	0	0.00	24.40	3	2,775	0.11%
2021/01/29	11	27.04	13	27.15	26.90	-2	2,582	-0.08%
2021/01/28	0	0.00	4	24.20	25.00	-4	2,328	-0.17%
2021/01/27	27	24.26	38	24.57	25.10	-11	2,225	-0.49%
2021/01/26	7	23.45	3	23.32	23.00	4	2,110	0.19%
2021/01/25	13	23.50	4	23.75	23.30	9	2,077	0.43%
2021/01/22	0	0.00	2	22.25	23.30	-2	2,039	-0.10%
2021/01/20	5	22.40	0	0.00	22.00	5	2,014	0.25%
2021/01/19	19	23.15	15	23.58	23.40	4	1,965	0.20%
2021/01/18	21	23.78	25	23.97	24.30	-4	1,797	-0.22%
2021/01/15	8	22.93	8	22.16	22.10	0	1,699	0.00%
2021/01/14	3	22.22	3	21.90	21.80	0	1,661	0.00%
2021/01/13	6	21.56	7	21.92	21.75	-1	1,646	-0.06%
2021/01/11	6	21.38	6	21.28	21.35	0	1,616	0.00%
2021/01/08	0	0.00	1	21.50	21.00	-1	1,610	-0.06%
2021/01/06	24	24.66	27	24.12	22.30	-3	1,564	-0.19%
2021/01/05	4	23.29	12	23.30	23.55	-8	1,341	-0.60%
2020/12/29	3	21.67	0	0.00	21.40	3	1,555	0.19%
2020/12/28	0	0.00	4	22.25	21.90	-4	1,544	-0.26%
2020/12/23	6	19.85	0	0.00	20.00	6	1,470	0.41%
2020/12/22	6	20.53	0	0.00	19.75	6	1,474	0.41%
2020/12/21	4	20.78	0	0.00	20.70	4	1,463	0.27%
2020/12/17	4	20.96	0	0.00	20.80	4	1,449	0.28%
2020/12/14	0	0.00	6	22.37	22.25	-6	1,519	-0.39%
2020/12/11	6	21.72	12	21.59	22.00	-6	1,481	-0.40%
2020/12/09	0	0.00	25	21.64	22.25	-25	1,331	-1.88%
2020/12/08	0	0.00	4	20.15	21.20	-4	1,276	-0.31%
2020/12/07	1	21.10	1	20.60	20.40	0	1,255	0.00%
2020/12/01	0	0.00	3	20.57	20.25	-3	1,155	-0.26%
2020/11/30	1	19.55	0	0.00	19.45	1	1,123	0.09%
2020/11/27	1	19.75	4	19.81	19.55	-3	1,181	-0.25%
2020/11/26	1	19.45	6	19.45	19.50	-5	1,191	-0.42%
2020/11/25	1	19.50	3	19.52	19.20	-2	1,185	-0.17%
2020/11/24	0	0.00	1	19.45	19.20	-1	1,179	-0.08%
2020/11/23	1	19.50	2	19.45	19.40	-1	1,169	-0.09%
2020/11/20	9	18.99	0	0.00	18.90	9	1,158	0.78%
2020/11/19	6	19.18	0	0.00	19.30	6	1,149	0.52%
2020/11/18	6	18.03	0	0.00	19.00	6	1,077	0.56%
2020/11/17	7	17.84	0	0.00	17.90	7	1,061	0.66%
2020/11/16	3	17.87	0	0.00	17.65	3	1,072	0.28%
2020/10/28	4	17.88	1	17.75	17.70	3	1,160	0.26%
2020/10/27	2	17.78	0	0.00	18.05	2	1,165	0.17%
2020/10/26	1	18.10	0	0.00	18.05	1	1,173	0.09%
2020/10/21	0	0.00	6	18.80	18.75	-6	1,220	-0.49%
2020/10/15	1	20.05	2	19.90	19.60	-1	1,411	-0.07%
2020/10/14	2	19.20	3	18.92	19.40	-1	1,434	-0.07%
2020/10/13	7	18.74	4	18.90	18.65	3	1,447	0.21%
2020/10/12	11	19.69	7	19.40	18.80	4	1,499	0.27%
2020/10/08	27	20.50	48	20.77	19.95	-21	1,513	-1.39%
2020/10/07	0	0.00	14	19.45	19.50	-14	1,411	-0.99%
2020/09/23	0	0.00	3	19.00	18.50	-3	1,725	-0.17%
2020/09/17	0	0.00	3	19.25	19.20	-3	1,770	-0.17%
2020/09/08	1	18.40	0	0.00	18.20	1	1,862	0.05%
2020/09/04	0	0.00	1	17.80	18.40	-1	1,838	-0.05%
2020/09/03	5	18.65	0	0.00	18.35	5	1,831	0.27%
2020/09/02	1	19.20	0	0.00	19.05	1	1,808	0.06%
2020/08/25	1	17.20	0	0.00	17.20	1	1,688	0.06%
2020/08/11	1	17.60	0	0.00	17.60	1	1,636	0.06%
2020/08/06	18	19.02	12	19.31	19.05	6	1,603	0.37%
2020/07/31	2	19.15	6	18.97	19.00	-4	1,544	-0.26%
2020/07/30	3	18.98	2	18.50	18.50	1	1,535	0.07%
2020/07/29	3	18.50	3	18.42	18.30	0	1,522	0.00%
2020/07/27	14	19.36	2	19.85	19.00	12	1,479	0.81%
2020/07/24	5	20.44	22	19.86	20.10	-17	1,454	-1.17%
2020/07/23	12	20.11	28	20.26	20.70	-16	1,393	-1.15%
2020/07/22	36	18.96	3	19.02	18.85	33	1,321	2.50%
2020/07/21	6	17.93	4	17.65	17.65	2	1,272	0.16%
2020/07/20	5	16.95	0	0.00	17.20	5	1,229	0.41%
2020/07/17	5	18.80	1	19.00	18.80	4	1,171	0.34%
2020/07/16	5	21.20	4	20.93	20.50	1	1,130	0.09%
2020/07/15	4	22.65	7	22.68	21.10	-3	1,066	-0.28%
2020/07/14	11	23.33	2	23.80	22.30	9	1,014	0.89%
2020/07/13	11	22.09	23	22.62	22.90	-12	873	-1.37%
2020/07/10	14	21.44	0	0.00	20.85	14	780	1.79%
2020/07/09	0	0.00	13	20.74	20.75	-13	691	-1.88%
2020/07/08	1	18.80	0	0.00	18.90	1	635	0.16%
2020/07/02	0	0.00	20	18.28	18.35	-20	524	-3.82%
2020/07/01	5	17.00	0	0.00	17.10	5	474	1.05%
2020/06/29	0	0.00	4	16.90	17.20	-4	451	-0.89%
2020/06/22	4	16.15	0	0.00	17.10	4	309	1.29%
2020/05/28	0	0.00	1	12.50	12.55	-1	217	-0.46%
2020/05/25	1	12.60	0	0.00	12.55	1	220	0.45%
2020/03/23	1	9.61	1	10.20	10.20	0	246	0.00%
2020/02/06	1	13.30	1	13.35	13.35	0	165	0.00%
2019/10/14	0	0.00	5	14.70	14.65	-5	185	-2.70%
2019/09/26	20	15.20	0	0.00	15.05	20	173	11.56%
2019/09/16	2	15.10	2	14.83	14.85	0	172	0.00%
2019/05/10	1	17.25	0	0.00	17.05	1	357	0.28%
2019/05/08	3	17.85	3	17.78	17.70	0	348	0.00%
2019/05/07	0	0.00	5	17.20	17.95	-5	330	-1.51%
2019/03/29	10	17.95	0	0.00	18.00	10	251	3.97%
2018/06/01	0	0.00	2	19.70	19.70	-2	254	-0.79%
2018/05/25	2	20.28	0	0.00	20.35	2	235	0.85%
2018/04/02	0	0.00	1	19.15	19.00	-1	444	-0.22%
2018/03/09	0	19.10	0	0.00	19.20	0	453	0.00%
2018/01/05	0	0.00	1	22.30	21.80	-1	916	-0.11%
2018/01/04	1	21.85	1	21.90	21.75	0	861	0.00%