昇貿 (3305)-永豐金券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.9
漲跌
▲0.9
漲幅
+1.41%
成交量
330張
產業
上市其他電子類股
299人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

昇貿 (3305)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	67	64.75	0	0.00	64.90	67	1,108	6.04%
2024/11/21	8	64.00	11	64.00	64.00	-3	1,109	-0.27%
2024/11/20	3.1	63.84	29	63.67	63.50	-26	1,114	-2.33%
2024/11/19	0	0.00	25	63.87	64.30	-25	1,118	-2.24%
2024/11/18	70	63.76	266	62.97	62.40	-196	1,123	-17.44%	大賣/鉅額交易
2024/11/15	1.2	64.89	2	65.30	64.80	-0.9	1,116	-0.08%
2024/11/14	2	65.60	1	65.90	64.80	1	1,131	0.09%
2024/11/13	2	66.10	0	0.00	66.00	2	1,130	0.18%
2024/11/12	0.1	66.50	9	66.97	66.50	-9	1,134	-0.79%
2024/11/11	2	68.90	14.1	68.90	68.60	-12.1	1,133	-1.06%
2024/11/08	11	70.66	6.1	70.76	69.80	5	1,131	0.44%
2024/11/07	1.1	68.69	0.1	69.00	68.70	1	1,095	0.09%
2024/11/05	2	66.75	1	66.40	66.50	1	1,131	0.09%
2024/11/04	1	66.90	1	67.20	66.80	0	1,195	0.00%
2024/11/01	2	65.70	13	65.59	66.90	-11	1,217	-0.90%
2024/10/30	2.1	67.01	2.1	67.46	66.90	-0.1	1,231	0.00%
2024/10/29	1	67.90	14	68.14	67.90	-13	1,254	-1.04%
2024/10/28	5	69.40	2	69.15	69.30	3	1,258	0.24%
2024/10/25	0	0.00	138	69.30	69.30	-138	1,266	-10.90%	大賣/鉅額交易
2024/10/24	5	70.10	141	69.41	69.40	-136	1,278	-10.64%	大賣/鉅額交易
2024/10/23	9	70.20	2.2	71.07	70.10	6.8	1,285	0.53%
2024/10/22	2	70.95	142	70.60	70.60	-140	1,285	-10.89%	大賣/鉅額交易
2024/10/21	3	71.07	0.1	71.10	70.70	3	1,306	0.23%
2024/10/18	15	70.97	1	71.30	70.30	14	1,325	1.06%
2024/10/17	6	71.68	2	71.40	71.10	4	1,336	0.30%
2024/10/16	6	69.93	0	0.00	70.40	6	1,357	0.44%
2024/10/15	5.1	70.76	0	0.00	69.80	5.1	1,360	0.37%
2024/10/14	0	0.00	1	70.70	70.70	-1	1,365	-0.07%
2024/10/11	3	69.20	0	0.00	68.80	3	1,391	0.22%
2024/10/09	2.2	69.91	4.2	70.53	69.50	-2	1,423	-0.14%
2024/10/08	4.1	70.93	17	71.52	71.40	-12.9	1,435	-0.90%
2024/10/07	26	72.62	0.2	73.00	72.70	25.8	1,469	1.76%
2024/10/04	1	70.50	1.4	70.85	70.70	-0.4	1,479	-0.03%
2024/10/01	7.3	72.24	9.3	72.47	72.40	-2	1,489	-0.14%
2024/09/30	38.5	74.69	154.1	76.79	71.30	-115.6	1,492	-7.75%	大賣/鉅額交易
2024/09/27	149.9	74.70	4.2	74.66	74.50	145.7	1,337	10.89%	大買/鉅額交易
2024/09/26	21.1	74.50	54.1	75.09	74.20	-33	1,350	-2.44%
2024/09/25	249	74.42	20.2	74.51	75.00	228.8	1,390	16.45%	大買/鉅額交易
2024/09/24	5	70.98	52.7	70.72	71.00	-47.7	1,363	-3.50%
2024/09/23	14	73.49	25	72.73	72.60	-11	1,379	-0.80%
2024/09/20	285.3	73.18	9	73.64	71.80	276.3	1,457	18.96%	大買/鉅額交易
2024/09/19	13	72.99	20.8	72.76	73.10	-7.7	1,503	-0.51%
2024/09/18	81	72.01	14.8	71.93	71.50	66.2	1,623	4.08%
2024/09/16	17.3	71.72	5.1	71.53	70.20	12.2	2,037	0.60%
2024/09/13	18	67.51	9.1	67.74	69.20	8.9	2,214	0.40%
2024/09/12	27	65.53	2	65.89	65.80	25	2,220	1.13%
2024/09/11	1	64.80	5	64.00	64.60	-4	2,228	-0.18%
2024/09/10	7	64.68	1	64.48	63.70	6	2,248	0.27%
2024/09/09	21	65.37	4	65.43	65.40	17	2,267	0.75%
2024/09/06	1	65.20	0	0.00	65.50	1	2,293	0.04%
2024/09/05	2.6	64.28	3	64.77	63.90	-0.4	2,315	-0.02%
2024/09/04	2.1	63.63	7.5	63.80	64.30	-5.4	2,342	-0.23%
2024/09/03	8	67.46	7.2	68.10	66.90	0.8	2,396	0.03%
2024/09/02	8	67.60	5	66.70	68.10	3	2,434	0.12%
2024/08/30	3	67.20	6	67.45	67.00	-3	2,494	-0.12%
2024/08/29	1	65.60	8	65.35	66.40	-7	2,536	-0.28%
2024/08/28	2	65.10	6	65.10	65.20	-4	2,617	-0.15%
2024/08/27	1	65.40	1	65.40	65.40	0	2,750	0.00%
2024/08/26	7	65.36	6	66.45	65.20	1	2,781	0.04%
2024/08/22	0	0.00	0.1	66.00	64.60	-0.1	2,882	0.00%
2024/08/21	4.1	65.62	0	0.00	65.20	4.1	2,911	0.14%
2024/08/20	5	66.30	2	66.50	65.80	3	2,944	0.10%
2024/08/19	0.3	66.50	2	66.55	66.40	-1.7	3,001	-0.06%
2024/08/16	1	66.80	3	67.20	66.50	-2	3,190	-0.06%
2024/08/15	6.1	64.66	6	65.43	64.50	0.1	3,265	0.00%
2024/08/14	1	65.20	23.1	65.34	65.30	-22.1	3,343	-0.66%
2024/08/13	4.1	64.92	13	64.75	64.80	-9	3,393	-0.26%
2024/08/12	1.1	65.11	8	64.98	65.10	-7	3,535	-0.20%
2024/08/09	5.2	64.67	6	64.42	64.10	-0.8	3,542	-0.02%
2024/08/08	27	63.26	0	0.00	63.40	27	3,540	0.76%
2024/08/07	4.2	63.93	38	60.76	64.80	-33.8	3,541	-0.96%
2024/08/06	54.4	64.25	26	60.57	59.60	28.4	3,535	0.80%
2024/08/05	8.5	67.86	2.2	68.44	66.20	6.3	3,479	0.18%
2024/08/02	7.1	74.32	13	74.20	73.50	-5.9	3,472	-0.17%
2024/08/01	12.1	74.94	3.4	74.51	75.90	8.7	3,484	0.25%
2024/07/31	3	71.60	1	71.80	71.80	2	3,483	0.06%
2024/07/30	1.1	70.19	2.3	70.33	71.50	-1.3	3,481	-0.04%
2024/07/29	7	70.66	2.1	70.86	70.20	4.9	3,482	0.14%
2024/07/26	29.1	69.11	18.1	70.20	70.90	11	3,503	0.31%
2024/07/23	0	71.00	6	70.70	70.80	-6	3,504	-0.17%
2024/07/22	5.2	70.27	17.5	70.99	71.00	-12.3	3,500	-0.35%
2024/07/19	2.6	74.20	9	73.22	73.40	-6.4	3,480	-0.19%
2024/07/18	5	74.62	1.5	75.57	75.80	3.6	3,466	0.10%
2024/07/17	12	76.08	25.1	75.24	76.00	-13.1	3,457	-0.38%
2024/07/16	23.1	73.02	6.2	73.86	73.80	16.9	3,454	0.49%
2024/07/15	2.4	74.11	0	0.00	73.70	2.4	3,473	0.07%
2024/07/12	23.9	75.00	6	74.97	74.00	17.9	3,464	0.52%
2024/07/11	3.3	77.80	19	76.96	76.60	-15.7	3,447	-0.46%
2024/07/10	11	77.06	5.1	77.20	77.90	6	3,460	0.17%
2024/07/09	6.4	76.32	8.1	76.64	76.50	-1.6	3,502	-0.05%
2024/07/08	6.6	79.22	1.1	79.99	78.50	5.6	3,486	0.16%
2024/07/05	9.1	78.63	21.2	78.48	79.10	-12	3,521	-0.34%
2024/07/04	21.1	78.16	6.2	78.37	77.80	14.9	3,551	0.42%
2024/07/03	16.1	78.86	2.2	79.71	78.30	14	3,583	0.39%
2024/07/02	4.7	78.44	10.2	78.64	78.90	-5.5	3,569	-0.15%
2024/07/01	37.2	82.30	10.2	81.66	79.30	27	3,549	0.76%
2024/06/28	5	81.00	65.2	80.93	81.10	-60.1	3,495	-1.72%
2024/06/27	70.1	80.10	7.1	80.59	79.80	63	3,478	1.81%
2024/06/26	21.4	82.32	24	81.65	81.50	-2.7	3,453	-0.08%
2024/06/25	32.1	79.49	57.2	79.56	81.40	-25.1	3,393	-0.74%
2024/06/24	100.1	80.14	105.6	81.45	80.80	-5.4	3,337	-0.16%	大賣/
2024/06/21	91.7	83.78	108.1	84.05	79.40	-16.4	3,191	-0.51%	大賣/
2024/06/20	67.4	80.13	62.3	79.67	81.70	5	2,743	0.18%
2024/06/19	24	74.65	4.6	74.65	74.30	19.4	2,538	0.76%
2024/06/18	3	74.93	19.6	74.90	75.20	-16.7	2,517	-0.66%
2024/06/17	11.3	75.71	26	75.83	75.00	-14.7	2,517	-0.59%
2024/06/14	2	76.15	0	0.00	76.40	2	2,509	0.08%
2024/06/13	2	75.15	1.2	75.01	75.20	0.8	2,492	0.03%
2024/06/12	0.3	76.07	13	76.07	76.10	-12.7	2,480	-0.51%
2024/06/11	1	76.80	10	76.09	76.10	-9	2,463	-0.37%
2024/06/07	15.2	76.62	15	75.75	77.00	0.2	2,457	0.01%
2024/06/06	17.1	73.28	26.5	73.54	74.50	-9.4	2,404	-0.39%
2024/06/05	28.5	75.08	9.5	75.03	74.20	19	2,360	0.81%
2024/06/04	8	75.87	18	75.75	76.10	-10	2,318	-0.43%
2024/06/03	13.5	76.39	17.1	76.13	75.70	-3.6	2,285	-0.16%
2024/05/31	33.5	75.18	51	76.28	74.00	-17.5	2,223	-0.79%
2024/05/30	32	73.86	2	73.15	73.00	30	2,105	1.42%
2024/05/29	22	75.38	18.2	75.07	74.40	3.8	2,091	0.18%
2024/05/28	13	72.93	44	72.98	73.90	-31	2,033	-1.52%
2024/05/27	12.3	72.81	16.5	72.96	72.60	-4.2	2,023	-0.21%
2024/05/24	4.3	71.86	11.2	71.41	72.50	-6.9	2,028	-0.34%
2024/05/23	25.1	72.26	32.3	71.88	71.80	-7.2	2,056	-0.35%
2024/05/22	24.4	74.08	58.1	74.07	72.80	-33.7	2,023	-1.66%
2024/05/21	58.3	71.19	6.2	70.98	71.60	52.1	1,881	2.77%
2024/05/20	66.3	69.47	45.1	69.29	71.00	21.3	1,865	1.14%
2024/05/17	35.2	68.23	18.2	68.24	68.60	17.1	1,888	0.90%
2024/05/16	49.8	68.78	28.2	68.83	69.00	21.6	1,918	1.13%
2024/05/15	6	65.88	8.8	65.68	65.90	-2.8	1,797	-0.16%
2024/05/14	10	65.56	9.2	65.43	65.80	0.9	1,808	0.05%
2024/05/13	8	64.54	4	64.65	64.70	4	1,812	0.22%
2024/05/10	0	65.90	0	0.00	66.00	0	1,806	0.00%
2024/05/09	4	65.20	0	0.00	65.00	4	1,783	0.22%
2024/05/08	0.2	66.00	8.1	66.45	66.40	-7.9	1,782	-0.44%
2024/05/07	7	66.03	4	66.05	66.00	3	1,769	0.17%
2024/05/06	1	66.60	10	65.73	65.30	-9	1,741	-0.52%
2024/05/03	0	0.00	1	65.20	64.60	-1	1,723	-0.06%
2024/05/02	1	65.00	2	64.55	64.80	-1	1,723	-0.06%
2024/04/30	8.3	64.79	8	64.79	64.70	0.3	1,717	0.01%
2024/04/29	1	62.11	6	62.95	62.90	-5	1,700	-0.29%
2024/04/26	6	61.57	0	0.00	61.50	6	1,720	0.35%
2024/04/25	2	61.50	4	61.30	61.40	-2	1,809	-0.11%
2024/04/24	1	62.60	1	62.50	62.50	0	1,810	0.00%
2024/04/23	3	62.23	2	62.60	61.80	1	1,811	0.06%
2024/04/22	9	62.67	6	62.87	61.50	3	1,814	0.17%
2024/04/19	3.3	62.63	5.2	61.87	61.10	-1.9	1,809	-0.11%
2024/04/18	3.2	63.06	4	63.15	63.10	-0.8	1,784	-0.04%
2024/04/17	1	63.10	2	63.55	63.40	-1	1,784	-0.06%
2024/04/16	16.6	62.59	2	61.95	62.30	14.6	1,772	0.82%
2024/04/15	10.1	66.96	63	65.66	66.40	-52.9	1,730	-3.06%
2024/04/12	67	65.64	2.1	65.77	65.50	64.9	1,669	3.89%
2024/04/11	8	67.96	51.1	68.08	67.00	-43.1	1,651	-2.61%
2024/04/10	19	67.19	17	67.60	66.90	2	1,603	0.13%
2024/04/09	7.3	65.84	99	65.83	65.60	-91.7	1,559	-5.88%
2024/04/08	0	64.80	26	64.08	63.50	-26	1,514	-1.72%
2024/04/03	1	62.80	0	0.00	62.60	1	1,532	0.07%
2024/04/02	6	63.97	0	0.00	63.70	6	1,609	0.37%
2024/04/01	0.1	63.83	3	63.83	63.90	-2.9	1,686	-0.17%
2024/03/29	30	62.93	2	63.40	63.20	28	1,710	1.64%
2024/03/28	8.1	63.58	1.2	63.53	63.70	6.9	1,763	0.39%
2024/03/27	4	64.30	1	64.30	64.10	3	1,894	0.16%
2024/03/26	8	64.81	2	64.85	64.70	6	1,912	0.31%
2024/03/25	0.1	66.50	0	0.00	65.80	0.1	1,905	0.01%
2024/03/22	6	65.40	21	65.80	65.90	-15	1,923	-0.78%
2024/03/20	1	64.80	5	64.96	64.70	-4	1,981	-0.20%
2024/03/19	0	64.85	14	64.95	64.50	-14	1,989	-0.70%
2024/03/18	9	64.57	2	64.80	64.70	7	1,986	0.35%
2024/03/15	38	65.07	1	64.80	65.00	37	1,998	1.85%
2024/03/14	3	65.53	14	66.27	66.30	-11	2,017	-0.55%
2024/03/13	3	66.23	53	67.00	65.20	-50	2,051	-2.44%
2024/03/12	10	67.27	26	67.26	67.00	-16	2,033	-0.79%
2024/03/11	0	67.25	0	0.00	66.40	0	2,020	0.00%
2024/03/08	3.1	67.22	163	67.03	66.20	-159.9	2,017	-7.93%	大賣/鉅額交易
2024/03/07	0	68.90	1	68.80	68.40	-1	2,017	-0.05%
2024/03/06	9.3	70.00	185.2	69.96	69.90	-175.9	2,020	-8.70%	大賣/鉅額交易
2024/03/05	1	70.90	66	71.43	71.30	-65	2,012	-3.23%
2024/03/04	2	71.95	309	71.34	70.70	-307	2,059	-14.91%	大賣/鉅額交易
2024/03/01	83	72.15	0	0.00	72.10	83	2,061	4.03%
2024/02/29	11	74.11	41	74.59	73.00	-30	2,062	-1.45%
2024/02/27	39	71.95	4.7	72.66	72.90	34.3	2,046	1.68%
2024/02/26	18.7	74.21	127.1	74.55	73.40	-108.4	2,034	-5.33%	大賣/鉅額交易
2024/02/23	48	72.06	35	73.01	71.70	13	1,992	0.65%
2024/02/22	57	73.32	13.1	73.81	72.80	43.9	2,011	2.18%
2024/02/21	18	76.14	36.3	78.31	75.30	-18.3	2,014	-0.91%
2024/02/20	33.3	77.66	36.2	77.13	78.00	-2.9	1,952	-0.15%
2024/02/19	35	75.50	113	75.37	76.00	-78	1,889	-4.13%	大賣/
2024/02/16	10	72.30	35	72.38	72.30	-25	1,877	-1.33%
2024/02/15	33	69.28	6	69.70	70.80	27	1,860	1.45%
2024/02/05	40	68.66	2.1	68.49	68.50	37.9	1,839	2.06%
2024/02/02	2	66.60	8	67.75	67.50	-6	1,827	-0.33%
2024/02/01	0	66.80	3	67.00	67.10	-3	1,831	-0.16%
2024/01/31	0	67.70	1	68.50	67.00	-1	1,833	-0.05%
2024/01/30	2	67.10	6	67.10	66.90	-4	1,828	-0.22%
2024/01/26	18	66.66	0	67.00	66.30	18	1,854	0.97%
2024/01/25	45	67.28	3	67.53	66.80	42	1,870	2.25%
2024/01/24	31	67.95	23	68.46	67.90	8	1,883	0.42%
2024/01/23	2	68.10	39	68.37	68.50	-37	1,915	-1.93%
2024/01/22	21.3	66.97	121	67.17	67.10	-99.7	1,901	-5.24%	大賣/
2024/01/19	232.3	67.81	11	66.43	64.30	221.3	1,883	11.75%	大買/鉅額交易
2024/01/18	24	69.24	1	69.10	69.30	23	1,797	1.28%
2024/01/17	2	69.95	1	69.50	70.00	1	1,803	0.06%
2024/01/16	3	70.50	2	70.20	70.50	1	1,826	0.05%
2024/01/15	4	71.62	14	70.90	71.50	-10	1,887	-0.53%
2024/01/12	0	0.00	9	67.93	68.10	-9	1,885	-0.48%
2024/01/11	1.2	68.02	1	68.30	68.20	0.2	1,923	0.01%
2024/01/10	50	68.27	0	0.00	68.30	50	2,052	2.44%
2024/01/09	3.8	68.74	1	68.20	68.60	2.8	2,100	0.13%
2024/01/08	30	68.75	2	69.05	68.70	28	2,100	1.33%
2024/01/05	74	69.16	56	69.93	69.40	18	2,102	0.86%
2024/01/04	137	69.29	4	68.63	68.60	133	2,094	6.35%	大買/鉅額交易
2024/01/03	24	70.20	2	70.10	70.20	22	2,087	1.05%
2024/01/02	2	70.20	5	70.50	70.90	-3	2,084	-0.14%
2023/12/29	40.5	71.55	4	71.58	71.60	36.5	2,076	1.76%
2023/12/28	302.4	73.26	32	73.15	72.30	270.4	2,057	13.14%	大買/鉅額交易
2023/12/27	140	75.25	25.1	75.72	76.30	114.9	1,985	5.79%	大買/鉅額交易
2023/12/26	74.2	73.63	11	73.34	73.50	63.2	1,923	3.29%
2023/12/25	30	74.59	3	76.16	74.60	27	1,896	1.42%
2023/12/22	25	75.40	75.1	74.27	75.50	-50	1,838	-2.72%
2023/12/21	0	0.00	5	70.58	71.30	-5	1,677	-0.30%
2023/12/20	2	68.65	0	0.00	68.60	2	1,652	0.12%
2023/12/19	6	67.78	6.1	68.15	68.70	-0.1	1,651	0.00%
2023/12/18	23	71.32	123.3	69.39	69.20	-100.3	1,632	-6.14%	大賣/
2023/12/15	107.1	69.93	16	70.64	69.80	91.1	1,572	5.80%	大買/
2023/12/14	1.1	71.60	16.1	71.94	71.20	-15.1	1,558	-0.97%
2023/12/13	25	70.91	15	70.88	70.40	10	1,543	0.65%
2023/12/12	102.2	72.23	125	71.10	70.70	-22.8	1,545	-1.47%	大買/大賣/
2023/12/11	34.2	71.17	14	72.19	71.60	20.2	1,530	1.32%
2023/12/08	38.1	70.37	46.1	71.27	70.50	-8	1,503	-0.53%
2023/12/07	0	0.00	6	68.15	68.10	-6	1,467	-0.41%
2023/12/06	0.1	68.50	2.2	68.00	68.00	-2.1	1,472	-0.14%
2023/12/05	0	69.00	0	0.00	68.30	0	1,488	0.00%
2023/12/04	71.1	69.86	72	69.50	69.30	-1	1,494	-0.06%
2023/12/01	5.1	70.12	31	70.82	69.90	-25.9	1,487	-1.74%
2023/11/30	3	71.00	0	0.00	70.20	3	1,481	0.20%
2023/11/29	38.1	71.23	16	70.89	71.10	22	1,478	1.49%
2023/11/28	6	69.42	10	68.35	69.70	-4	1,435	-0.28%
2023/11/27	11	68.65	6	68.47	68.20	5	1,429	0.35%
2023/11/24	7	68.46	10	68.35	68.10	-3	1,456	-0.20%
2023/11/22	4	69.08	10	69.20	68.80	-6	1,498	-0.40%
2023/11/21	9	69.07	75	68.33	68.20	-66	1,546	-4.27%
2023/11/20	26	67.60	11	66.51	67.60	15	1,653	0.91%
2023/11/17	3	64.60	0	0.00	65.10	3	1,623	0.19%
2023/11/16	1	65.50	37	65.24	65.00	-36	1,658	-2.17%
2023/11/15	14	64.13	41	64.04	64.30	-27	1,630	-1.66%
2023/11/14	35	62.05	7	61.96	62.30	28	1,581	1.77%
2023/11/13	15	61.59	1	61.30	61.60	14	1,584	0.88%
2023/11/09	0	0.00	25	61.62	61.90	-25	1,602	-1.56%
2023/11/08	0	61.70	0	0.00	61.80	0	1,603	0.00%
2023/11/07	0.1	61.42	2	61.65	61.20	-1.9	1,611	-0.12%
2023/11/06	0	0.00	5	60.80	61.60	-5	1,638	-0.31%
2023/11/03	1	60.00	16	60.19	60.50	-15	1,643	-0.91%
2023/11/02	12	58.97	0	0.00	59.70	12	1,668	0.72%
2023/11/01	3	57.70	0	0.00	57.20	3	1,715	0.17%
2023/10/31	10.1	58.52	4	62.50	58.50	6.1	1,721	0.35%
2023/10/30	1	60.50	2	60.00	60.30	-1	1,736	-0.06%
2023/10/27	13.1	60.91	0	0.00	59.80	13.1	1,759	0.74%
2023/10/26	0	60.90	10	60.98	60.90	-10	1,838	-0.54%
2023/10/25	2	63.00	17	62.94	62.10	-15	1,878	-0.80%
2023/10/24	6	62.58	1	64.50	62.50	5	1,953	0.26%
2023/10/23	75	64.18	81	63.40	62.80	-6	1,986	-0.30%
2023/10/20	34	59.39	8	59.59	60.00	26	2,041	1.27%
2023/10/19	10	61.78	3	61.27	60.90	7	2,272	0.31%
2023/10/18	114.1	64.39	17	63.88	63.00	97.1	2,427	4.00%	大買/
2023/10/17	1	64.00	3	65.87	66.40	-2	2,381	-0.08%
2023/10/16	5	60.24	3	60.50	60.40	2	2,536	0.08%
2023/10/13	4.1	62.11	1	62.90	60.80	3.1	2,941	0.11%
2023/10/12	3	61.60	5.1	62.00	62.30	-2.1	2,981	-0.07%
2023/10/11	11	62.08	5	61.66	61.10	6	3,058	0.20%
2023/10/06	0.1	62.20	0	0.00	62.00	0.1	3,173	0.00%
2023/10/05	0	63.00	1	63.10	62.40	-1	3,266	-0.03%
2023/10/04	0	0.00	1	62.50	62.90	-1	3,426	-0.03%
2023/10/02	2.1	62.44	4	63.65	63.10	-2	3,833	-0.05%
2023/09/27	0	60.40	6	60.30	60.60	-6	3,948	-0.15%
2023/09/26	0.1	60.90	10	60.89	60.40	-9.9	3,971	-0.25%
2023/09/25	3	61.13	1.1	61.14	61.50	1.9	3,973	0.05%
2023/09/22	1	59.70	0	0.00	60.10	1	3,971	0.03%
2023/09/21	4	60.20	0	0.00	59.90	4	3,976	0.10%
2023/09/20	1.2	60.84	7	60.43	60.10	-5.8	3,982	-0.15%
2023/09/19	1.1	60.57	1	61.00	60.00	0.1	3,990	0.00%
2023/09/18	3.2	61.59	3	61.20	61.00	0.2	3,983	0.01%
2023/09/15	0	0.00	1	63.00	63.00	-1	3,980	-0.03%
2023/09/14	1	61.30	22	61.05	62.00	-21	3,976	-0.53%
2023/09/13	0	0.00	2	60.85	60.50	-2	3,975	-0.05%
2023/09/12	3	61.90	2	60.70	61.00	1	3,972	0.03%
2023/09/11	5.1	62.48	6	62.18	62.10	-0.9	3,977	-0.02%
2023/09/08	9	63.91	111	63.22	63.60	-102	3,968	-2.57%	大賣/鉅額交易
2023/09/07	33	66.15	51	65.46	65.70	-18	3,952	-0.46%
2023/09/06	159	66.96	8	67.10	66.70	151	3,941	3.83%	大買/鉅額交易
2023/09/05	1	66.90	0	0.00	66.70	1	3,939	0.03%
2023/09/04	3	66.13	1	67.10	66.10	2	3,938	0.05%
2023/09/01	6	67.67	8	67.96	67.00	-2	3,945	-0.05%
2023/08/31	5	68.08	4	67.80	68.00	1	3,943	0.03%
2023/08/30	4	67.73	3	68.43	67.60	1	3,948	0.03%
2023/08/29	7	66.67	4	67.30	66.60	3	4,127	0.07%
2023/08/28	10.2	67.10	21	66.82	67.00	-10.8	4,187	-0.26%
2023/08/25	33	67.52	17	67.71	66.90	16	4,139	0.39%
2023/08/24	30.1	69.96	28	67.72	66.70	2.1	4,095	0.05%
2023/08/23	18	66.32	9	65.93	66.20	9	3,939	0.23%
2023/08/22	12.1	65.15	7	65.19	65.60	5.1	3,917	0.13%
2023/08/21	1	63.70	2	64.00	63.80	-1	3,867	-0.03%
2023/08/18	7	62.50	7	62.01	62.70	0	3,851	0.00%
2023/08/17	3	63.80	6	62.45	64.40	-3	3,827	-0.08%
2023/08/16	1.1	63.15	3	63.30	63.40	-1.9	3,815	-0.05%
2023/08/15	5	63.30	3	63.60	62.50	2	3,808	0.05%
2023/08/14	2	61.25	1.1	61.46	61.70	0.9	3,798	0.02%
2023/08/11	3.1	63.34	1	63.30	62.90	2.1	3,788	0.06%
2023/08/10	10	63.22	4	63.08	63.30	6	3,774	0.16%
2023/08/09	3	65.11	1	65.20	65.20	2	3,744	0.05%
2023/08/08	8	66.98	1	66.80	66.80	7	3,723	0.19%
2023/08/07	14	67.88	32	68.34	69.20	-18	3,690	-0.49%
2023/08/04	19	64.65	26.1	64.95	64.60	-7.1	3,624	-0.20%
2023/08/02	31.1	65.69	8.1	65.78	64.70	23	3,608	0.64%
2023/08/01	7	68.66	10	69.07	67.70	-3	3,564	-0.08%
2023/07/31	29.2	69.74	52	70.54	68.10	-22.8	3,593	-0.63%
2023/07/28	25.3	69.47	18	70.16	70.20	7.3	3,509	0.21%
2023/07/27	19	71.99	9	72.92	70.60	10	3,464	0.29%
2023/07/26	7.2	70.75	77	70.81	70.20	-69.9	3,383	-2.06%
2023/07/25	33	73.20	30	73.74	72.70	3	3,322	0.09%
2023/07/24	53.1	75.88	72.4	76.76	74.70	-19.3	3,201	-0.60%
2023/07/21	83.1	70.21	53.8	69.65	73.40	29.3	2,967	0.99%
2023/07/20	7	67.07	12.3	66.99	66.80	-5.2	2,781	-0.19%
2023/07/19	82.1	68.97	58	69.78	68.10	24.1	2,697	0.89%
2023/07/18	96.9	74.70	55	72.77	69.30	41.8	2,518	1.66%
2023/07/17	12	73.30	17.1	73.30	73.30	-5.1	2,139	-0.24%
2023/07/14	5	66.44	135	66.12	66.70	-130	2,149	-6.05%	大賣/鉅額交易
2023/07/13	233	62.09	281	62.22	60.70	-48	2,281	-2.10%	大買/大賣/
2023/07/12	128.2	61.97	113	61.59	61.00	15.2	2,277	0.67%	大買/大賣/
2023/07/11	10	60.47	18.6	60.52	60.50	-8.6	2,185	-0.39%
2023/07/10	11.6	58.37	27	58.97	60.50	-15.4	2,020	-0.76%
2023/07/07	278.1	56.26	77	56.71	57.20	201.1	1,809	11.11%	大買/鉅額交易
2023/07/06	5.1	54.12	205	54.60	53.50	-199.9	1,600	-12.49%	大賣/鉅額交易
2023/07/05	204	54.40	3	54.63	54.40	201	1,511	13.29%	大買/鉅額交易
2023/07/04	1	54.10	4	53.70	53.40	-3	1,459	-0.21%
2023/07/03	3	52.13	1	52.30	52.20	2	1,437	0.14%
2023/06/30	2	51.70	0	0.00	51.80	2	1,437	0.14%
2023/06/29	7	51.70	3	51.77	51.60	4	1,433	0.28%
2023/06/28	1	51.71	1	51.30	51.50	0	1,423	0.00%
2023/06/26	0	52.50	0	52.10	52.10	0	1,403	0.00%
2023/06/21	9	52.80	0	0.00	52.80	9	1,408	0.64%
2023/06/20	0	0.00	1	52.40	52.70	-1	1,406	-0.07%
2023/06/19	1	52.70	1	53.30	52.70	0	1,398	0.00%
2023/06/16	0	0.00	9	53.22	53.40	-9	1,391	-0.65%
2023/06/15	5	52.90	5	52.38	52.70	0	1,378	0.00%
2023/06/14	1	52.00	0	0.00	51.20	1	1,362	0.07%
2023/06/13	0	0.00	1.1	52.24	51.80	-1.1	1,368	-0.08%
2023/06/12	3.2	52.50	0	0.00	52.20	3.2	1,363	0.23%
2023/06/09	5.1	53.16	0.1	53.30	53.20	5	1,358	0.36%
2023/06/08	0.1	52.50	104	52.06	52.20	-103.9	1,350	-7.70%	大賣/鉅額交易
2023/06/07	111	53.48	7	52.80	53.00	104	1,352	7.69%	大買/鉅額交易
2023/06/06	1.2	51.90	21.3	51.91	51.70	-20.1	1,354	-1.48%
2023/06/05	1	52.50	3.2	52.51	52.80	-2.2	1,375	-0.16%
2023/06/02	68.5	55.57	48	55.96	53.10	20.5	1,360	1.50%
2023/06/01	208	52.07	210	54.87	55.00	-2	1,146	-0.17%	大買/大賣/
2023/05/31	0	0.00	17	50.00	50.00	-17	1,073	-1.58%
2023/05/30	1	51.00	0.6	50.87	51.00	0.4	1,072	0.04%
2023/05/29	0	0.00	2	49.08	48.90	-2	1,045	-0.19%
2023/05/25	1	48.95	0	0.00	49.00	1	1,055	0.09%
2023/05/19	3	48.93	0	0.00	48.55	3	1,079	0.28%
2023/05/18	2.5	48.52	3	48.43	48.55	-0.5	1,082	-0.05%
2023/05/17	9	48.08	0	0.00	48.10	9	1,088	0.83%
2023/05/16	3.1	47.61	10	47.38	47.30	-6.9	1,106	-0.63%
2023/05/15	4	46.86	2	47.20	47.15	2	1,121	0.18%
2023/05/11	2	46.85	0	0.00	46.70	2	1,149	0.17%
2023/05/10	0	0.00	1	47.80	47.85	-1	1,153	-0.09%
2023/05/09	2	49.80	14	48.98	48.20	-12	1,178	-1.02%
2023/05/08	0.1	50.20	2	50.10	49.80	-1.9	1,196	-0.16%
2023/05/05	1	51.00	0	0.00	50.50	1	1,262	0.08%
2023/05/04	9	49.46	3	49.40	49.70	6	1,253	0.48%
2023/05/03	5	47.68	5	48.02	47.65	0	1,404	0.00%
2023/04/26	12	47.26	1	47.45	47.15	11	1,458	0.76%
2023/04/24	1	50.20	1	50.30	50.10	0	1,442	0.00%
2023/04/21	12.1	51.14	4.2	50.26	49.70	8	1,435	0.55%
2023/04/20	4	53.35	11	52.31	52.10	-7	1,406	-0.50%
2023/04/19	16.2	53.87	12.1	53.79	53.90	4	1,372	0.29%
2023/04/18	29	56.59	23	56.24	55.60	6	1,313	0.46%
2023/04/17	62.1	52.58	68	52.81	53.00	-5.9	1,099	-0.54%
2023/04/14	1	47.45	5	47.98	48.20	-4	977	-0.41%
2023/04/13	0	47.90	0	0.00	47.70	0	970	0.00%
2023/04/12	0	48.39	0	0.00	48.45	0	965	0.00%
2023/04/11	0	48.23	0	0.00	47.85	0	961	0.00%
2023/04/10	0	48.33	0	0.00	47.85	0	962	0.00%
2023/04/07	1	48.00	0	0.00	47.95	1	961	0.10%
2023/04/06	0	48.04	0	0.00	48.40	0	958	0.00%
2023/03/31	0	0.00	1	48.10	48.05	-1	955	-0.10%
2023/03/29	1	47.00	0	0.00	47.00	1	949	0.11%
2023/03/28	4.1	46.80	0	0.00	46.80	4.1	957	0.42%
2023/03/27	2	47.40	1	47.95	47.75	1	954	0.10%
2023/03/24	1	46.90	1	47.45	47.60	0	958	0.00%
2023/03/23	2	47.05	0	0.00	46.90	2	955	0.21%
2023/03/22	1	46.45	1	46.90	46.90	0	953	0.00%
2023/03/21	0	46.30	0	0.00	46.30	0	961	0.00%
2023/03/20	1	45.90	2	45.70	45.80	-1	972	-0.10%
2023/03/17	0	46.95	1.1	45.59	45.80	-1.1	982	-0.11%
2023/03/16	3.1	44.97	2	44.80	44.75	1.1	980	0.11%
2023/03/14	3.1	46.06	3	46.75	46.55	0.1	986	0.01%
2023/03/13	3	46.05	3	46.90	46.80	0	989	0.00%
2023/03/10	0	48.45	6	48.53	47.70	-6	985	-0.61%
2023/03/09	9	50.39	3	50.13	49.95	6	981	0.61%
2023/03/08	6	49.95	5	49.26	50.80	1	979	0.10%
2023/03/07	0.1	48.91	0	0.00	49.25	0.1	945	0.01%
2023/03/06	0	49.15	2	49.00	49.05	-2	941	-0.21%
2023/03/03	0	48.33	0	0.00	48.60	0	946	0.00%
2023/03/02	2	47.75	302	47.66	47.60	-300	977	-30.70%	大賣/鉅額交易
2023/03/01	1	48.35	3	48.32	48.50	-2	984	-0.20%
2023/02/24	0	48.88	1	48.65	48.65	-1	983	-0.10%
2023/02/23	0	0.00	6	48.99	48.85	-6	980	-0.61%
2023/02/22	0	47.85	0	0.00	47.75	0	980	0.00%
2023/02/21	1	48.55	1	48.50	48.60	0	979	0.00%
2023/02/20	7	48.63	1	48.40	48.10	6	984	0.61%
2023/02/17	2	48.13	0	0.00	48.30	2	979	0.20%
2023/02/16	0	47.50	0	0.00	47.35	0	983	0.00%
2023/02/15	4	47.04	0	0.00	46.85	4	991	0.40%
2023/02/14	54	47.43	8	47.51	47.90	46	984	4.67%
2023/02/13	52.1	46.48	0	0.00	45.90	52.1	968	5.37%
2023/02/10	0	47.80	1	47.35	47.35	-1	961	-0.10%
2023/02/09	0	49.33	1	48.00	47.90	-1	951	-0.10%
2023/02/08	1.1	48.61	0	0.00	48.85	1.1	938	0.11%
2023/02/07	1	48.80	1	48.60	49.00	0	927	0.00%
2023/02/06	2.1	50.15	0	50.00	49.70	2.1	904	0.24%
2023/02/03	3	50.33	6	50.41	50.00	-3	881	-0.34%
2023/02/02	2	49.25	5	49.08	49.45	-3	807	-0.37%
2023/02/01	242	49.16	343	48.21	49.45	-101	757	-13.33%	大買/大賣/
2023/01/31	15	45.32	14	44.71	46.40	1	597	0.17%
2023/01/30	1	42.00	15	42.08	42.20	-14	535	-2.61%
2023/01/17	0	0.00	4	41.08	41.10	-4	530	-0.75%
2023/01/16	1	40.85	0	0.00	40.85	1	537	0.19%
2023/01/12	0	41.95	1	41.50	41.25	-1	539	-0.19%
2023/01/10	1	41.10	0	0.00	41.05	1	533	0.19%
2023/01/09	0.1	41.05	0	0.00	40.85	0.1	542	0.02%
2023/01/06	0	0.00	2	40.65	40.70	-2	552	-0.36%
2023/01/05	0	40.80	0	0.00	40.30	0	571	0.00%
2023/01/03	4	39.66	0	0.00	40.00	4	590	0.68%
2022/12/28	1	39.50	101	39.45	39.45	-100	608	-16.43%	大賣/
2022/12/27	52	40.73	51	40.33	40.45	1	611	0.16%
2022/12/23	3	38.90	9	39.04	40.05	-6	628	-0.95%
2022/12/21	0	0.00	2	39.10	38.85	-2	656	-0.30%
2022/12/20	0	40.05	0	0.00	38.60	0	683	0.00%
2022/12/16	0	40.40	0	0.00	40.20	0	716	0.00%
2022/12/14	2	41.80	0	0.00	41.80	2	715	0.28%
2022/12/13	50.1	42.36	1	41.80	41.70	49.1	714	6.87%
2022/12/12	50	41.83	0	0.00	42.95	50	711	7.03%
2022/12/09	104	42.49	4.1	42.80	42.55	99.9	704	14.19%	大買/
2022/12/08	0	0.00	0	41.39	41.35	0	699	0.00%
2022/12/06	201	42.36	100	42.33	42.20	101	702	14.37%	大買/鉅額交易
2022/12/05	0	0.00	9	43.17	43.10	-9	689	-1.30%
2022/12/02	0	43.55	0	0.00	43.30	0	689	0.00%
2022/12/01	7	43.45	1	42.90	43.40	6	695	0.86%
2022/11/30	1	42.90	107	42.51	42.60	-106	695	-15.24%	大賣/鉅額交易
2022/11/29	53	41.26	0	0.00	41.50	53	683	7.76%
2022/11/28	1	41.10	0	0.00	40.95	1	689	0.15%
2022/11/25	3	41.97	53	42.38	41.00	-50	696	-7.18%
2022/11/24	170	42.16	69	42.76	41.65	101	691	14.60%	大買/鉅額交易
2022/11/23	110	40.83	3	40.23	41.35	107	658	16.26%	大買/鉅額交易
2022/11/22	1	39.21	0	0.00	39.20	1	656	0.16%
2022/11/18	1	40.50	2	40.43	39.70	-1	665	-0.15%
2022/11/17	0	0.00	13	40.68	41.00	-13	660	-1.97%
2022/11/16	2	41.03	3	41.02	40.55	-1	661	-0.15%
2022/11/15	1	40.60	4	40.44	40.80	-3	661	-0.45%
2022/11/14	12	40.23	7	40.31	40.45	5	669	0.75%
2022/11/11	2	40.80	5	39.30	39.20	-3	660	-0.45%
2022/11/10	3	40.00	3	40.05	40.00	0	651	0.00%
2022/11/09	0	0.00	1	40.60	40.60	-1	659	-0.15%
2022/11/08	1	40.25	2	40.60	39.80	-1	672	-0.15%
2022/11/07	2	39.90	2	39.95	39.80	0	677	0.00%
2022/11/04	3	39.07	0	0.00	40.00	3	683	0.44%
2022/11/03	0	38.55	4	38.64	38.90	-4	693	-0.58%
2022/11/02	4	38.80	0	0.00	38.80	4	714	0.56%
2022/11/01	0	0.00	3	38.55	38.45	-3	716	-0.42%
2022/10/31	4	37.53	0	0.00	37.35	4	721	0.55%
2022/10/28	1	36.90	0	0.00	36.85	1	736	0.14%
2022/10/26	3	36.75	3	36.83	36.65	0	748	0.00%
2022/10/25	2	36.95	0	0.00	36.90	2	757	0.26%
2022/10/24	0	0.00	1	37.60	37.60	-1	759	-0.13%
2022/10/21	0	0.00	3	36.50	36.40	-3	759	-0.40%
2022/10/20	0	37.10	0	0.00	37.30	0	770	0.00%
2022/10/19	3	37.95	0	0.00	37.95	3	779	0.38%
2022/10/17	2	36.85	2	36.53	38.10	0	793	0.00%
2022/10/13	1	35.50	0	0.00	35.50	1	791	0.13%
2022/10/12	3	38.15	7	38.25	38.15	-4	784	-0.51%
2022/10/11	5	38.94	2	39.53	38.70	3	790	0.38%
2022/10/07	3	42.05	3	41.70	41.65	0	789	0.00%
2022/10/06	0	0.00	1	42.10	42.45	-1	801	-0.12%
2022/10/05	6	42.23	0	0.00	41.80	6	811	0.74%
2022/10/04	0	0.00	1	42.10	41.90	-1	820	-0.12%
2022/10/03	0	0.00	2	41.90	41.45	-2	824	-0.24%
2022/09/30	2	39.70	7	39.86	40.95	-5	831	-0.60%
2022/09/29	0	0.00	4	41.18	40.90	-4	845	-0.47%
2022/09/28	8	39.89	3	40.07	39.10	5	856	0.58%
2022/09/27	3	40.35	9	41.03	42.20	-6	855	-0.70%
2022/09/26	6	41.52	5	41.41	40.75	1	851	0.12%
2022/09/23	2	44.80	0.1	45.15	44.15	1.9	844	0.23%
2022/09/22	0	0.00	2	44.55	45.20	-2	862	-0.23%
2022/09/21	1	45.45	1	45.60	45.35	0	868	0.00%
2022/09/20	0	0.00	0	46.60	46.30	0	874	0.00%
2022/09/19	0.2	46.65	1	46.05	46.05	-0.8	888	-0.09%
2022/09/16	5	47.50	3	47.60	47.40	2	895	0.22%
2022/09/15	5	48.60	3	49.45	48.50	2	911	0.22%
2022/09/14	1	48.70	4	48.64	49.35	-3	940	-0.32%
2022/09/13	2	49.55	0	0.00	49.55	2	948	0.21%
2022/09/12	10	49.38	0	0.00	49.25	10	982	1.02%
2022/09/08	0	0.00	2	48.70	48.90	-2	1,013	-0.20%
2022/09/07	4	47.50	3	47.35	47.35	1	1,041	0.10%
2022/09/06	4	49.37	3	48.90	48.65	1	1,051	0.10%
2022/09/05	0	0.00	2	51.00	50.70	-2	1,067	-0.19%
2022/09/02	4	50.33	3	50.27	50.10	1	1,117	0.09%
2022/09/01	1	51.50	4	51.40	50.90	-3	1,130	-0.27%
2022/08/31	0	51.80	11	51.86	51.90	-11	1,151	-0.95%
2022/08/30	12	52.12	0	0.00	52.00	12	1,184	1.01%
2022/08/29	4	52.00	2	51.90	51.70	2	1,199	0.17%
2022/08/26	4	55.15	14	55.33	54.80	-10	1,196	-0.84%
2022/08/25	1	54.80	0	0.00	54.60	1	1,220	0.08%
2022/08/23	0.1	54.70	10.3	54.35	54.10	-10.3	1,330	-0.77%
2022/08/22	18	55.50	1	54.40	55.20	17	1,346	1.26%
2022/08/19	9	55.81	6	56.07	55.60	3	1,362	0.22%
2022/08/18	0	55.20	2	55.40	55.20	-2	1,372	-0.14%
2022/08/17	2	55.50	0	0.00	55.40	2	1,393	0.14%
2022/08/16	0.1	55.50	0	0.00	55.20	0.1	1,426	0.01%
2022/08/15	0	0.00	6.1	54.62	55.60	-6.1	1,436	-0.42%
2022/08/12	0	0.00	8	55.01	55.10	-8	1,438	-0.56%
2022/08/11	2	54.35	32	54.31	54.40	-30	1,452	-2.07%
2022/08/10	3	53.77	5.1	53.82	53.80	-2.1	1,464	-0.14%
2022/08/09	12.1	54.85	6	55.00	54.90	6.1	1,468	0.42%
2022/08/08	0	0.00	51	52.65	52.90	-51	1,472	-3.46%
2022/08/05	9	53.09	0	53.00	53.00	9	1,490	0.60%
2022/08/04	2	50.10	4	50.45	51.00	-2	1,545	-0.13%
2022/08/03	1	51.90	0	0.00	51.70	1	1,624	0.06%
2022/08/02	2	52.30	41	52.48	52.40	-39	1,658	-2.35%
2022/08/01	6	53.72	35	53.63	53.50	-29	1,670	-1.74%
2022/07/29	3	53.77	3	53.97	54.10	0	1,687	0.00%
2022/07/27	0	53.10	18	53.27	53.70	-18	1,760	-1.02%
2022/07/26	1	51.90	0	0.00	52.20	1	1,787	0.06%
2022/07/25	0	0.00	8	53.35	53.20	-8	1,795	-0.45%
2022/07/22	8	53.98	2	54.00	53.80	6	1,805	0.33%
2022/07/21	4	52.58	1	53.40	53.50	3	1,825	0.16%
2022/07/20	0	0.00	6	52.72	52.10	-6	1,829	-0.33%
2022/07/19	6	52.27	0	0.00	51.80	6	1,848	0.32%
2022/07/18	1	51.70	4	51.93	51.70	-3	1,851	-0.16%
2022/07/15	1	50.30	0	0.00	50.40	1	1,864	0.05%
2022/07/14	6	49.84	0	0.00	49.85	6	1,886	0.32%
2022/07/13	0	0.00	2	49.03	48.70	-2	1,895	-0.11%
2022/07/12	6	47.33	6	47.10	46.70	0	1,934	0.00%
2022/07/11	2	49.00	0	0.00	49.00	2	1,948	0.10%
2022/07/08	0	0.00	3	49.55	49.60	-3	1,973	-0.15%
2022/07/07	0	49.40	2	48.35	49.15	-2	1,993	-0.10%
2022/07/06	7	50.50	3.3	51.01	50.10	3.7	2,015	0.19%
2022/07/05	4.2	52.26	5	52.20	52.90	-0.8	2,044	-0.04%
2022/07/04	0	0.00	3	51.30	51.50	-3	2,165	-0.14%
2022/07/01	12.1	52.03	8	53.25	50.90	4.1	2,238	0.18%
2022/06/30	3.1	55.36	64	55.62	54.70	-61	2,285	-2.67%
2022/06/29	2.1	57.32	2	57.90	58.60	0.1	2,290	0.00%
2022/06/28	1.1	58.60	0	0.00	58.60	1.1	2,329	0.05%
2022/06/27	2	59.10	23	59.07	59.60	-21	2,386	-0.88%
2022/06/24	7.3	57.90	3	57.20	57.40	4.3	2,559	0.17%
2022/06/23	11.1	56.57	5	56.38	56.40	6.1	2,708	0.22%
2022/06/22	14.1	57.24	2	56.15	55.50	12.1	2,998	0.40%
2022/06/21	2.4	59.76	4	59.30	59.80	-1.6	3,046	-0.05%
2022/06/20	4	59.13	0	0.00	58.00	4	3,065	0.13%
2022/06/17	6	62.43	7	62.74	62.60	-1	3,041	-0.03%
2022/06/16	4	65.05	10	67.17	64.20	-6	3,061	-0.20%
2022/06/15	4.1	68.22	16	67.56	67.10	-12	3,042	-0.39%
2022/06/14	3	68.33	8	67.92	68.50	-5	3,045	-0.17%
2022/06/13	6.1	69.05	22.5	68.52	67.90	-16.5	3,035	-0.54%
2022/06/10	18.1	71.79	172	70.78	72.20	-153.9	3,006	-5.12%	大賣/鉅額交易
2022/06/09	4	71.95	19.1	71.54	71.40	-15.1	2,999	-0.50%
2022/06/08	186	71.94	21	70.38	70.60	165	2,987	5.52%	大買/鉅額交易
2022/06/07	20	70.07	10	69.26	70.10	10	2,986	0.33%
2022/06/06	4	68.50	2	69.00	68.60	2	3,017	0.06%
2022/06/02	3	69.30	6	69.75	69.10	-3	3,186	-0.09%
2022/06/01	18	71.67	8	71.51	70.20	10	3,448	0.29%
2022/05/31	0.1	68.50	2	68.60	68.20	-2	3,519	-0.06%
2022/05/30	6	68.55	6.2	68.09	68.30	-0.2	3,520	-0.01%
2022/05/27	9	68.06	1	68.00	67.50	8	3,541	0.23%
2022/05/26	1.4	67.98	2	67.00	66.40	-0.6	3,537	-0.02%
2022/05/25	1	67.60	0	0.00	67.30	1	3,528	0.03%
2022/05/24	5	66.52	5	66.98	65.90	0	3,530	0.00%
2022/05/23	1	66.50	9	66.07	65.70	-8	3,507	-0.23%
2022/05/20	6	66.45	2	66.05	65.60	4	3,519	0.11%
2022/05/19	5	64.84	0	0.00	65.60	5	3,508	0.14%
2022/05/18	5	65.00	2	65.00	65.20	3	3,492	0.09%
2022/05/16	12	64.48	0	0.00	63.10	12	3,500	0.34%
2022/05/13	4	63.28	4.1	63.01	63.10	-0.1	3,486	0.00%
2022/05/12	4.1	64.98	12.1	64.98	62.00	-8	3,478	-0.23%
2022/05/11	10.5	67.37	450	69.30	66.90	-439.5	3,433	-12.80%	大賣/鉅額交易
2022/05/10	47	69.26	5	68.30	69.80	42	3,394	1.24%
2022/05/09	47	68.43	28	68.18	67.20	19	3,380	0.56%
2022/05/06	75	68.75	3	68.27	69.60	72	3,391	2.12%
2022/05/05	2	70.50	47	69.58	69.80	-45	3,383	-1.33%
2022/05/04	81.1	68.56	13	67.82	69.00	68.1	3,363	2.02%
2022/05/03	236	65.76	2	66.90	67.20	234	3,343	7.00%	大買/鉅額交易
2022/04/29	3	66.47	1	66.80	65.20	2	3,330	0.06%
2022/04/28	3	65.50	0	0.00	65.00	3	3,333	0.09%
2022/04/27	6	64.33	1	64.80	65.10	5	3,327	0.15%
2022/04/26	0	68.00	4	68.03	67.60	-4	3,307	-0.12%
2022/04/25	10.1	67.56	13	67.88	67.70	-2.9	3,321	-0.09%
2022/04/22	2	70.71	10	70.35	70.40	-8	3,307	-0.24%
2022/04/21	5	71.50	13	71.18	71.00	-8	3,329	-0.24%
2022/04/20	3.2	69.50	11	70.04	69.80	-7.8	3,329	-0.23%
2022/04/19	9.2	71.38	2	71.40	70.10	7.2	3,329	0.22%
2022/04/18	3.2	70.71	1	71.20	70.10	2.2	3,375	0.07%
2022/04/15	4	73.58	2	73.30	73.10	2	3,371	0.06%
2022/04/14	9	76.73	57	77.48	76.30	-48	3,472	-1.38%
2022/04/13	56	76.77	8	76.03	76.90	48	3,484	1.38%
2022/04/12	14	75.15	4	76.58	74.10	10	3,510	0.28%
2022/04/11	15	76.77	2	77.01	75.30	13	3,526	0.37%
2022/04/08	13	79.30	23	79.36	78.30	-10	3,506	-0.29%
2022/04/07	6	77.58	107	78.67	76.60	-101	3,468	-2.91%	大賣/
2022/04/06	115	78.97	7.1	78.84	79.30	107.9	3,407	3.17%	大買/鉅額交易
2022/04/01	4	75.95	4	75.93	76.10	0	3,390	0.00%
2022/03/31	3	76.03	21	76.37	75.90	-18	3,454	-0.52%
2022/03/30	47	78.63	7	78.41	77.70	40	3,860	1.04%
2022/03/29	24	78.97	57	80.45	77.80	-33	3,985	-0.83%
2022/03/28	45	80.38	80	78.48	81.50	-35	3,825	-0.91%
2022/03/25	74.2	78.54	66	77.60	80.00	8.2	3,684	0.22%
2022/03/24	55	73.66	14	72.86	74.50	41	3,404	1.20%
2022/03/23	19	71.96	0	0.00	71.00	19	3,379	0.56%
2022/03/21	1.2	69.48	0	0.00	69.50	1.2	3,457	0.04%
2022/03/18	3.2	70.93	32	71.36	71.30	-28.8	3,486	-0.83%
2022/03/17	40	70.99	5	70.04	71.20	35	3,560	0.98%
2022/03/16	5	68.42	4	69.20	68.70	1	3,588	0.03%
2022/03/15	4	69.03	3	69.37	68.80	1	3,656	0.03%
2022/03/14	0	0.00	4	71.30	71.10	-4	3,797	-0.11%
2022/03/11	1.1	71.19	17	71.98	71.20	-16	4,011	-0.40%
2022/03/10	12	72.90	6	72.92	73.00	6	4,063	0.15%
2022/03/09	5	70.50	9	70.51	71.00	-4	4,067	-0.10%
2022/03/08	15	73.81	21	74.75	69.40	-6	4,118	-0.15%
2022/03/07	33	77.41	42	77.43	75.20	-9	4,075	-0.22%
2022/03/04	41	76.05	24	75.87	76.80	17	3,894	0.44%
2022/03/03	2	73.15	7	72.94	72.30	-5	3,840	-0.13%
2022/03/02	3.1	72.30	19	72.38	71.90	-15.9	3,913	-0.41%
2022/03/01	14	71.89	0	0.00	72.40	14	3,947	0.35%
2022/02/25	1	69.20	13	70.04	69.20	-12	4,007	-0.30%
2022/02/24	1	69.20	22	69.65	69.20	-21	4,093	-0.51%
2022/02/23	7	72.03	0	0.00	71.90	7	4,165	0.17%
2022/02/22	5	71.60	1	72.60	71.10	4	4,324	0.09%
2022/02/21	1	74.20	2	74.15	74.50	-1	4,413	-0.02%
2022/02/18	4	74.70	10	74.76	74.70	-6	4,577	-0.13%
2022/02/17	23	75.37	0	0.00	74.80	23	4,971	0.46%
2022/02/16	1	74.70	0	0.00	73.80	1	5,258	0.02%
2022/02/15	1	74.80	1	74.20	73.70	0	5,407	0.00%
2022/02/11	2	76.00	1	75.90	75.80	1	5,714	0.02%
2022/02/10	10	76.93	4	77.70	76.10	6	6,020	0.10%
2022/02/09	5	76.84	5	75.90	76.80	0	6,187	0.00%
2022/02/08	18	75.06	7	75.39	75.40	11	6,695	0.16%
2022/02/07	1	70.80	0	0.00	72.70	1	6,914	0.01%
2022/01/26	3	69.77	4	69.80	69.40	-1	7,302	-0.01%
2022/01/25	3	70.47	1	71.20	69.90	2	7,584	0.03%
2022/01/24	6	70.38	0	0.00	71.60	6	8,034	0.07%
2022/01/21	3	71.77	1	72.30	70.80	2	8,399	0.02%
2022/01/20	0	0.00	1	73.40	73.80	-1	8,589	-0.01%
2022/01/19	2	74.20	3.4	73.50	73.70	-1.4	8,849	-0.02%
2022/01/18	6	75.72	13	75.52	74.70	-7	8,983	-0.08%
2022/01/17	9	73.69	0	0.00	74.80	9	9,120	0.10%
2022/01/14	0	0.00	1	71.80	72.80	-1	9,213	-0.01%
2022/01/13	1	74.00	1	73.90	73.80	0	9,357	0.00%
2022/01/12	13	74.36	9	73.13	73.00	4	9,434	0.04%
2022/01/11	10	74.30	15.6	74.57	73.10	-5.6	9,535	-0.06%
2022/01/10	5.1	76.79	4.1	76.83	76.70	1.1	9,702	0.01%
2022/01/07	12.2	79.39	20	78.64	77.20	-7.8	9,953	-0.08%
2022/01/06	13	82.08	31	82.01	82.50	-18	9,879	-0.18%
2022/01/05	10.1	83.11	7	81.57	81.50	3.1	9,927	0.03%
2022/01/04	15	81.00	9.5	82.64	81.90	5.5	9,942	0.06%
2022/01/03	9	80.19	11	80.55	80.20	-2	10,002	-0.02%
2021/12/30	9	82.37	30	82.10	81.10	-21	10,231	-0.21%
2021/12/29	5	80.00	0	0.00	80.00	5	10,204	0.05%
2021/12/28	37.1	80.43	32	81.22	80.20	5.1	10,264	0.05%
2021/12/27	32.4	82.26	23	82.60	81.30	9.4	10,307	0.09%
2021/12/24	61.2	85.88	36.4	85.83	82.20	24.8	10,280	0.24%
2021/12/23	14.1	82.48	15.1	82.54	85.00	-1	9,864	-0.01%
2021/12/22	2.5	80.06	1	80.00	79.30	1.5	9,725	0.02%
2021/12/21	0	79.20	5	79.08	79.10	-5	9,764	-0.05%
2021/12/20	1	78.60	15	78.89	78.60	-14	9,902	-0.14%
2021/12/17	3	79.50	0	0.00	78.30	3	10,018	0.03%
2021/12/16	6.1	80.71	7	81.14	81.00	-0.9	10,033	-0.01%
2021/12/15	4	78.05	10	78.18	78.30	-6	10,006	-0.06%
2021/12/14	4	80.43	9	80.22	77.80	-5	10,055	-0.05%
2021/12/13	19	82.28	15	82.81	82.30	4	10,053	0.04%
2021/12/10	11	80.96	14.1	80.97	80.00	-3.1	10,001	-0.03%
2021/12/09	23	81.95	18	82.25	81.10	5	10,014	0.05%
2021/12/08	63	82.81	4	84.28	82.70	59	9,948	0.59%
2021/12/07	8	83.30	7.9	83.05	81.80	0.1	9,819	0.00%
2021/12/06	2	78.55	1	78.90	79.40	1	9,634	0.01%
2021/12/03	2.1	78.89	6.5	79.09	77.90	-4.5	9,605	-0.05%
2021/12/02	4.6	79.71	22	79.20	77.80	-17.4	9,619	-0.18%
2021/12/01	6	80.72	2.1	81.37	80.80	3.9	9,533	0.04%
2021/11/30	8.1	82.82	8.2	82.30	84.40	-0.1	9,400	0.00%
2021/11/29	28.3	78.44	28	79.91	80.60	0.3	9,297	0.00%
2021/11/26	10	81.24	94.1	80.37	81.00	-84.1	9,202	-0.91%
2021/11/25	4.1	83.17	18	82.99	81.00	-14	9,124	-0.15%
2021/11/24	5	83.98	5.1	84.49	84.80	-0.1	9,060	0.00%
2021/11/23	27.1	83.65	7	84.10	83.10	20.1	8,986	0.22%
2021/11/22	7	87.46	6	86.83	86.70	1	8,898	0.01%
2021/11/19	25.2	87.54	33.2	86.78	88.40	-8	8,810	-0.09%
2021/11/18	115	84.91	18.2	85.52	84.30	96.8	8,653	1.12%	大買/
2021/11/17	31	85.25	69.4	85.32	85.50	-38.4	8,544	-0.45%
2021/11/16	67.2	87.50	59.1	88.10	87.10	8.2	8,390	0.10%
2021/11/15	32	81.21	47.1	81.24	84.00	-15	8,004	-0.19%
2021/11/12	49.1	79.63	17.1	79.70	77.60	32	7,719	0.41%
2021/11/11	11	79.77	9	79.97	78.80	2	7,578	0.03%
2021/11/10	232.6	79.61	5.3	80.41	79.90	227.3	7,465	3.04%	大買/鉅額交易
2021/11/09	229.6	80.33	23	79.74	80.80	206.6	7,301	2.83%	大買/鉅額交易
2021/11/08	25	78.48	27	78.70	76.00	-2	6,996	-0.03%
2021/11/05	114	79.30	74.1	80.98	78.00	40	6,829	0.58%	大買/
2021/11/04	23	77.30	89	76.84	76.60	-66	6,330	-1.04%
2021/11/03	103.1	76.97	27	76.98	77.90	76	6,108	1.25%	大買/
2021/11/02	11	75.01	107.3	73.00	76.60	-96.3	5,716	-1.68%	大賣/
2021/11/01	83	74.11	292	74.05	75.00	-209	5,436	-3.84%	大賣/鉅額交易
2021/10/29	334	70.33	89	68.26	70.70	245	4,990	4.91%	大買/鉅額交易
2021/10/28	50.2	62.75	21	63.80	64.30	29.2	4,615	0.63%
2021/10/27	82	63.36	28	62.94	62.30	54	4,448	1.21%
2021/10/26	192	61.17	22.1	60.88	60.50	169.9	4,224	4.02%	大買/鉅額交易
2021/10/22	2	58.40	70	59.34	59.30	-68	4,053	-1.68%
2021/10/21	87	58.80	32	58.08	57.00	55	4,107	1.34%
2021/10/20	27	59.31	41	59.26	59.40	-14	4,256	-0.33%
2021/10/19	43	58.67	26	59.53	60.00	17	4,281	0.40%
2021/10/18	181	58.96	132	58.01	59.10	49	4,211	1.16%	大買/大賣/
2021/10/15	103	57.92	80	56.92	56.40	23	4,051	0.57%	大買/
2021/10/14	10	53.89	3	54.57	55.90	7	3,828	0.18%
2021/10/13	11	54.83	1	55.80	53.40	10	3,845	0.26%
2021/10/12	6.2	55.35	0	0.00	55.60	6.2	3,859	0.16%
2021/10/08	44	55.42	56	55.39	55.50	-12	3,844	-0.31%
2021/10/07	42	55.89	29	55.72	55.50	13	3,887	0.33%
2021/10/06	18	53.21	8	52.88	52.90	10	3,820	0.26%
2021/10/05	2	52.50	52	51.68	53.80	-50	4,098	-1.22%
2021/10/04	57	51.93	57	52.05	50.90	0	4,311	0.00%
2021/10/01	55	52.21	27	52.21	50.80	28	4,405	0.64%
2021/09/30	11	53.37	44	53.86	53.20	-33	4,573	-0.72%
2021/09/29	1	53.70	16	53.91	53.60	-15	4,565	-0.33%
2021/09/28	8.1	54.20	10	54.49	54.40	-1.9	4,590	-0.04%
2021/09/27	124.1	55.16	35	55.69	54.10	89	4,552	1.96%	大買/
2021/09/24	35	55.43	25	55.70	55.50	10	4,459	0.22%
2021/09/23	11	53.52	15	53.61	53.30	-4	4,367	-0.09%
2021/09/22	15	52.23	15.1	53.20	52.40	-0.1	4,380	0.00%
2021/09/17	29	52.80	3	53.00	52.90	26	4,448	0.58%
2021/09/16	37.1	52.46	15	52.39	52.00	22.1	4,385	0.50%
2021/09/15	9	50.67	11	50.95	50.80	-2	4,338	-0.05%
2021/09/14	6	50.70	4	51.45	50.80	2	4,331	0.05%
2021/09/13	5	49.38	3	49.35	49.40	2	4,316	0.05%
2021/09/10	2	48.13	4	48.39	49.55	-2	4,359	-0.05%
2021/09/09	7	46.69	6	47.74	48.25	1	4,392	0.02%
2021/09/08	16	47.33	0	0.00	45.20	16	4,477	0.36%
2021/09/07	5	47.97	15	48.10	47.85	-10	4,601	-0.22%
2021/09/06	0	0.00	12	46.75	45.85	-12	4,858	-0.25%
2021/09/03	0	47.70	0	0.00	47.60	0	5,063	0.00%
2021/09/02	3	48.30	5	47.35	47.35	-2	5,116	-0.04%
2021/09/01	15	48.57	0	0.00	48.45	15	5,336	0.28%
2021/08/31	3	47.67	0	0.00	47.80	3	5,407	0.06%
2021/08/27	0	0.00	5	46.21	46.30	-5	5,518	-0.09%
2021/08/24	16	46.89	5	46.50	46.00	11	5,713	0.19%
2021/08/23	5	46.58	0	0.00	46.60	5	5,804	0.09%
2021/08/19	2	44.98	0	0.00	44.50	2	5,806	0.03%
2021/08/18	0	0.00	4	46.50	46.50	-4	5,837	-0.07%
2021/08/17	0	0.00	11	44.13	43.65	-11	5,827	-0.19%
2021/08/16	0	0.00	4	45.50	45.50	-4	5,819	-0.07%
2021/08/13	12	49.78	6	47.90	47.50	6	5,810	0.10%
2021/08/12	0	0.00	4	49.00	49.00	-4	5,788	-0.07%
2021/08/11	2	51.00	3	49.87	49.40	-1	5,787	-0.02%
2021/08/10	0	0.00	4	51.10	51.80	-4	5,757	-0.07%
2021/08/06	0	54.40	4	54.30	53.80	-4	5,764	-0.07%
2021/08/05	0	54.20	25	54.26	55.00	-25	5,790	-0.43%
2021/08/04	1	54.30	0	0.00	53.90	1	5,840	0.02%
2021/08/03	0	54.30	0	0.00	54.30	0	5,902	0.00%
2021/08/02	5	54.00	10	54.00	54.00	-5	5,919	-0.08%
2021/07/30	3	56.01	0	0.00	55.70	3	5,917	0.05%
2021/07/29	1	55.30	2.5	55.96	55.80	-1.5	5,953	-0.02%
2021/07/28	23	55.47	25	56.50	54.50	-2	5,960	-0.03%
2021/07/27	51	57.85	1	57.00	56.60	50	5,947	0.84%
2021/07/26	225.3	61.70	260.2	62.07	59.70	-34.9	5,847	-0.60%	大買/大賣/
2021/07/23	6.1	56.94	11	58.76	56.80	-4.9	5,605	-0.09%
2021/07/22	2	58.00	12	57.12	56.20	-10	5,579	-0.18%
2021/07/21	29	57.90	5	56.40	55.80	24	5,543	0.43%
2021/07/20	1	57.00	16	57.52	57.20	-15	5,497	-0.27%
2021/07/19	13	59.13	18	58.99	58.70	-5	5,454	-0.09%
2021/07/16	49	58.68	4	58.28	58.30	45	5,440	0.83%
2021/07/15	33	55.37	30	56.27	56.40	3	5,387	0.06%
2021/07/14	18	56.44	63	55.83	55.20	-45	5,382	-0.84%
2021/07/13	4.2	59.67	21	59.30	59.00	-16.8	5,323	-0.32%
2021/07/12	47	61.99	67	61.16	60.90	-20	5,165	-0.39%
2021/07/09	63	55.61	26.3	56.09	58.50	36.7	4,854	0.76%
2021/07/08	33.2	54.16	3	54.53	55.10	30.2	4,641	0.65%
2021/07/07	11	51.71	30	52.64	54.70	-19	4,544	-0.42%
2021/07/06	5	50.72	0	0.00	50.50	5	4,385	0.11%
2021/07/05	11	52.13	3	51.20	51.10	8	4,451	0.18%
2021/07/02	3	50.40	0	0.00	50.10	3	4,470	0.07%
2021/07/01	1	51.60	0	0.00	50.40	1	4,616	0.02%
2021/06/30	0	0.00	5	50.10	50.40	-5	4,783	-0.10%
2021/06/29	12	50.62	10	50.03	49.60	2	4,958	0.04%
2021/06/28	2	51.75	1	51.90	51.50	1	5,078	0.02%
2021/06/25	15	49.47	3	49.45	49.10	12	5,432	0.22%
2021/06/24	2	49.50	0	0.00	49.35	2	5,593	0.04%
2021/06/23	1	49.50	0	0.00	49.50	1	5,602	0.02%
2021/06/22	0	0.00	5	48.51	48.50	-5	5,605	-0.09%
2021/06/21	0	0.00	4	50.50	49.10	-4	5,582	-0.07%
2021/06/18	12	50.60	0	0.00	49.00	12	5,561	0.22%
2021/06/17	10	49.92	0	0.00	49.95	10	5,507	0.18%
2021/06/16	13	52.01	18.1	53.28	51.30	-5.1	5,411	-0.09%
2021/06/15	30.1	52.94	26.1	52.53	52.30	4	5,307	0.07%
2021/06/11	2	51.20	11.5	51.54	52.80	-9.5	5,099	-0.19%
2021/06/10	5	49.60	2	49.00	49.15	3	4,902	0.06%
2021/06/09	16.2	50.48	25	50.64	49.40	-8.8	4,860	-0.18%
2021/06/08	0	0.00	3	50.03	48.00	-3	4,709	-0.06%
2021/06/07	6	48.04	0	0.00	48.40	6	4,683	0.13%
2021/06/04	2	47.20	0	0.00	47.55	2	4,610	0.04%
2021/06/03	0	0.00	20	47.00	47.70	-20	4,588	-0.44%
2021/06/01	24	46.75	1	46.65	46.80	23	4,526	0.51%
2021/05/31	1	46.25	0	0.00	47.70	1	4,449	0.02%
2021/05/27	5	42.60	0	0.00	42.50	5	4,414	0.11%
2021/05/26	10	42.90	0	0.00	43.00	10	4,463	0.22%
2021/05/24	3	41.50	0	0.00	41.50	3	4,547	0.07%
2021/05/21	4	40.20	1	39.90	40.20	3	4,691	0.06%
2021/05/20	9	38.76	0	0.00	38.40	9	4,867	0.18%
2021/05/19	4	39.65	0	0.00	39.65	4	5,102	0.08%
2021/05/18	4	39.50	0	0.00	39.50	4	5,261	0.08%
2021/05/17	0	0.00	3	36.45	36.45	-3	5,333	-0.06%
2021/05/14	1	40.00	3	37.60	37.60	-2	5,316	-0.04%
2021/05/13	5	38.60	6	37.27	38.20	-1	5,314	-0.02%
2021/05/12	2	39.25	2.1	38.99	38.00	-0.1	5,332	0.00%
2021/05/11	7.1	42.46	1	42.10	42.10	6.1	5,284	0.12%
2021/05/10	5	47.13	11	47.65	46.75	-6	5,200	-0.12%
2021/05/07	12	48.30	0	0.00	48.00	12	5,176	0.23%
2021/05/06	5	47.12	6	47.20	47.05	-1	5,141	-0.02%
2021/05/05	3	46.25	29	44.63	45.70	-26	5,070	-0.51%
2021/05/04	1	41.50	16	42.13	43.40	-15	5,031	-0.30%
2021/05/03	7	49.92	15	49.53	46.10	-8	4,957	-0.16%
2021/04/29	36	50.85	3	50.20	49.10	33	4,906	0.67%
2021/04/28	26	49.88	20.1	49.81	49.40	5.9	4,835	0.12%
2021/04/27	4	48.19	3	48.80	48.80	1	4,805	0.02%
2021/04/26	8	47.74	4	48.24	48.50	4	4,937	0.08%
2021/04/23	0	46.00	7	47.66	47.60	-7	4,959	-0.14%
2021/04/22	2.1	49.33	4	47.34	46.75	-1.9	4,951	-0.04%
2021/04/21	2	49.00	9	48.97	49.00	-7	4,961	-0.14%
2021/04/20	4.1	48.41	5	49.00	48.40	-0.9	4,928	-0.02%
2021/04/19	10	48.05	6	48.98	49.40	4	4,888	0.08%
2021/04/16	3	46.40	6	47.02	46.40	-3	4,795	-0.06%
2021/04/15	5	46.40	2	46.18	46.35	3	4,763	0.06%
2021/04/14	13	44.62	3	45.28	45.50	10	4,727	0.21%
2021/04/13	8.1	46.75	6	46.18	46.00	2.1	4,655	0.05%
2021/04/12	5.1	48.63	2	48.73	48.45	3.1	4,572	0.07%
2021/04/09	50.2	49.98	7	51.80	49.50	43.2	4,529	0.95%
2021/04/08	29	52.00	82	52.95	51.60	-53	4,464	-1.19%
2021/04/07	39.1	53.47	15	52.35	52.00	24.1	4,487	0.54%
2021/04/06	127.1	52.70	116	52.28	52.90	11.1	4,435	0.25%	大買/大賣/
2021/04/01	19	46.23	36	47.59	48.15	-17	4,217	-0.40%
2021/03/31	35	46.55	24	45.97	44.10	11	3,994	0.28%
2021/03/30	40	44.91	51	46.04	45.40	-11	3,808	-0.29%
2021/03/29	24	44.32	5.2	43.94	44.65	18.8	3,347	0.56%
2021/03/26	1	40.00	2	40.15	40.60	-1	3,174	-0.03%
2021/03/24	1	38.75	1	38.80	38.75	0	3,113	0.00%
2021/03/23	2	40.53	2	40.65	39.75	0	3,119	0.00%
2021/03/22	1	40.40	1	40.00	39.75	0	3,115	0.00%
2021/03/19	2	40.18	4	40.14	39.65	-2	3,110	-0.06%
2021/03/18	4	39.70	0	0.00	39.55	4	3,102	0.13%
2021/03/17	5	39.99	7	39.98	40.30	-2	3,059	-0.07%
2021/03/16	2	38.90	0	0.00	38.55	2	2,978	0.07%
2021/03/15	0	0.00	21	39.00	38.75	-21	2,983	-0.70%
2021/03/12	24	40.41	4	39.31	39.60	20	2,979	0.67%
2021/03/11	3	38.33	3	38.80	39.80	0	2,978	0.00%
2021/03/09	1	38.20	1	38.50	38.40	0	2,930	0.00%
2021/03/08	1	39.00	1	39.05	37.85	0	2,924	0.00%
2021/03/04	0	0.00	13	38.04	37.90	-13	2,897	-0.45%
2021/03/03	0	0.00	4	38.00	37.95	-4	2,908	-0.14%
2021/03/02	1	40.00	10	39.33	38.60	-9	2,871	-0.31%
2021/02/26	11	40.48	12	40.19	40.30	-1	2,818	-0.04%
2021/02/25	2	40.63	1	41.35	40.00	1	2,761	0.04%
2021/02/24	2	41.08	0	0.00	40.00	2	2,704	0.07%
2021/02/23	8	41.64	13	41.69	41.80	-5	2,617	-0.19%
2021/02/22	7	40.47	4.2	40.46	40.60	2.9	2,453	0.12%
2021/02/19	19	38.58	68	39.89	40.55	-49	2,260	-2.17%
2021/02/18	62	36.82	68	36.86	36.90	-6	2,020	-0.30%
2021/02/17	4	33.45	8	32.93	33.55	-4	1,842	-0.22%
2021/02/05	0	0.00	0	30.50	30.50	0	1,745	0.00%
2021/02/04	12	30.75	2	31.18	30.95	10	1,730	0.58%
2021/02/03	4	31.25	2	31.63	30.15	2	1,699	0.12%
2021/01/20	0	0.00	1	30.25	28.95	-1	1,528	-0.07%
2021/01/19	23	31.06	6	31.08	30.95	17	1,457	1.17%
2021/01/18	12	30.35	1	30.10	30.20	11	1,297	0.85%
2021/01/15	1	29.10	0	0.00	29.30	1	1,248	0.08%
2021/01/14	2	29.60	3	29.60	29.40	-1	1,221	-0.08%
2021/01/13	0	0.00	6	28.24	28.35	-6	1,146	-0.52%
2021/01/12	3	27.63	3	27.52	27.50	0	1,128	0.00%
2021/01/11	1	27.25	0	0.00	27.45	1	1,109	0.09%
2021/01/06	4	27.10	0	0.00	27.00	4	1,113	0.36%
2021/01/05	1	27.85	0	0.00	28.00	1	1,090	0.09%
2021/01/04	1	27.90	0	0.00	27.75	1	1,072	0.09%
2020/12/31	1	29.15	1	29.00	28.70	0	1,045	0.00%
2020/12/30	12.2	29.36	36	30.83	28.85	-23.8	1,012	-2.35%
2020/12/29	38	30.51	4	30.61	31.45	34	889	3.82%
2020/12/28	1	29.30	4	29.41	29.50	-3	767	-0.39%
2020/12/25	4	29.11	5	28.80	28.95	-1	751	-0.13%
2020/12/21	1	29.40	1	29.35	29.15	0	713	0.00%
2020/12/17	1	30.40	1	30.50	29.40	0	700	0.00%
2020/12/16	2	29.45	2	29.53	29.90	0	668	0.00%
2020/12/14	18	29.68	17	29.99	29.40	1	612	0.16%
2020/12/10	0	0.00	12	30.01	29.50	-12	566	-2.12%
2020/12/09	0	0.00	1	29.50	29.50	-1	544	-0.18%
2020/12/08	0	0.00	8	29.04	29.00	-8	528	-1.51%
2020/12/07	12	29.85	2	29.71	29.45	10	526	1.89%
2020/12/04	20	28.85	20	28.59	28.60	0	455	0.00%
2020/12/03	1	28.60	2	28.80	28.45	-1	460	-0.22%
2020/12/02	1	28.10	1	28.40	27.90	0	574	0.00%
2020/11/30	0	0.00	0.2	27.50	27.90	-0.2	612	-0.03%
2020/11/27	100	27.00	101	27.52	27.95	-1	605	-0.17%	大賣/
2020/11/23	0.1	25.70	0	0.00	26.25	0.1	634	0.02%
2020/11/11	3	25.08	3	25.08	25.25	0	927	0.00%
2020/10/27	1	25.10	0	0.00	25.10	1	1,052	0.09%
2020/10/22	1	25.00	0	0.00	25.00	1	1,046	0.10%
2020/10/21	1	25.50	1	25.45	25.20	0	1,045	0.00%
2020/10/19	2	25.38	1	25.35	25.25	1	1,041	0.10%
2020/10/16	1	25.10	0	0.00	25.10	1	1,046	0.10%
2020/10/15	1	26.65	1	26.45	26.00	0	1,040	0.00%
2020/10/14	1	25.00	1	25.55	26.30	0	1,033	0.00%
2020/10/13	1	24.60	0	0.00	24.60	1	1,016	0.10%
2020/10/12	1	24.70	0	0.00	24.70	1	1,017	0.10%
2020/10/08	2	24.65	0	0.00	24.65	2	1,013	0.20%
2020/10/06	1	24.20	0	0.00	24.20	1	1,010	0.10%
2020/10/05	1	23.90	0	0.00	23.90	1	1,013	0.10%
2020/09/29	2	23.80	0	0.00	23.80	2	1,014	0.20%
2020/09/25	1	23.00	0	0.00	23.00	1	1,013	0.10%
2020/09/21	2	25.85	0	0.00	25.85	2	987	0.20%
2020/09/07	1.1	29.45	5	30.90	27.20	-3.9	902	-0.43%
2020/09/04	5	29.20	0	0.00	29.20	5	765	0.65%
2020/09/01	5	27.60	5	27.80	26.50	0	688	0.00%
2020/08/24	0	0.00	2	28.20	27.35	-2	573	-0.35%
2020/08/21	2	26.30	1	27.30	27.20	1	521	0.19%
2020/08/19	5	26.58	15	26.56	26.45	-10	444	-2.25%
2020/08/18	3	27.07	1	27.45	27.50	2	405	0.49%
2020/08/17	8	26.07	0	0.00	27.00	8	330	2.42%
2020/08/14	0	0.00	1.2	24.48	24.55	-1.2	279	-0.42%
2020/08/13	0	0.00	8	25.05	25.00	-8	253	-3.15%
2020/08/10	1	20.65	0	0.00	20.90	1	139	0.72%
2020/07/27	0	0.00	20	20.25	20.35	-20	139	-14.29%
2020/07/02	0	0.00	1	20.25	20.30	-1	133	-0.75%
2020/07/01	0.2	21.05	0	0.00	21.05	0.2	131	0.14%
2020/06/10	10	20.80	0	0.00	20.75	10	148	6.74%
2020/06/08	1	20.80	0	0.00	20.60	1	153	0.65%
2020/06/05	0	0.00	3	20.60	20.60	-3	153	-1.95%
2020/05/28	1	19.75	0	0.00	19.75	1	164	0.61%
2020/05/20	0	0.00	1	20.20	20.10	-1	167	-0.60%
2020/05/12	1	19.90	0	0.00	19.95	1	164	0.61%
2020/05/06	0	0.00	3	19.50	19.60	-3	163	-1.84%
2020/04/21	1	18.40	0	0.00	18.55	1	175	0.57%
2020/04/17	1	18.90	0	0.00	19.00	1	180	0.55%
2020/04/07	0	0.00	1	17.95	17.95	-1	182	-0.55%
2020/04/01	3	17.70	0	0.00	17.75	3	181	1.66%
2020/03/26	1	18.20	0	0.00	18.05	1	193	0.52%
2020/03/19	1	17.05	0	0.00	16.90	1	186	0.54%
2020/03/13	3	18.90	0	0.00	19.70	3	179	1.67%
2020/01/31	10	22.95	0	0.00	22.95	10	209	4.78%
2020/01/30	2	22.85	0	0.00	22.75	2	207	0.96%
2020/01/07	0	0.00	4	24.45	24.30	-4	185	-2.15%
2020/01/02	0	0.00	6	25.17	25.00	-6	184	-3.24%
2019/12/26	0	0.00	1	25.35	25.30	-1	180	-0.56%
2019/12/25	0	0.00	9.1	25.34	25.20	-9.1	177	-5.10%
2019/12/23	0	0.00	0.1	24.10	24.15	-0.1	165	-0.09%
2019/12/19	0	0.00	1	24.25	24.25	-1	168	-0.60%
2019/12/13	0	0.00	3	24.60	24.60	-3	168	-1.78%
2019/12/11	1	24.80	0	0.00	24.70	1	172	0.58%
2019/11/27	0	0.00	3	25.05	25.00	-3	262	-1.14%
2019/11/26	7	25.46	3	25.25	25.15	4	259	1.54%
2019/11/25	0	0.00	1	24.45	24.50	-1	246	-0.41%
2019/11/18	3	24.20	0.1	24.20	24.30	2.9	256	1.12%
2019/11/15	1	24.30	0	0.00	24.40	1	254	0.39%
2019/11/14	5	23.90	5	24.44	24.10	0	248	0.00%
2019/11/06	1	22.50	0	0.00	22.55	1	251	0.40%
2019/10/31	0	0.00	2	22.70	22.75	-2	255	-0.78%
2019/10/29	2	23.30	0	0.00	23.05	2	253	0.79%
2019/10/07	0	0.00	3	23.20	23.00	-3	270	-1.11%
2019/10/04	3	23.25	0	0.00	23.10	3	269	1.11%
2019/09/17	0	0.00	50	23.82	24.10	-50	258	-19.32%
2019/09/16	0	0.00	5	23.68	23.80	-5	257	-1.94%
2019/09/12	55.1	25.13	0	0.00	24.40	55.1	253	21.73%
2019/09/11	4	24.10	4	23.50	23.60	0	239	0.00%
2019/09/06	0	0.00	0.3	24.20	24.30	-0.3	232	-0.11%
2019/09/04	109	24.59	9	24.49	24.65	100	196	50.81%	大買/
2019/08/23	1.3	22.50	1	22.65	22.60	0.3	153	0.16%
2019/08/21	0	0.00	0.1	24.00	22.60	-0.1	143	-0.07%
2019/08/19	1	22.40	0	0.00	21.95	1	134	0.74%
2019/08/02	1	21.20	0	0.00	21.35	1	120	0.83%
2019/07/22	0	20.20	0	0.00	20.30	0	132	0.00%
2019/06/12	0	0.00	5	20.30	20.25	-5	121	-4.11%
2019/05/09	0	0.00	5.5	21.27	21.20	-5.5	97	-5.67%
2019/05/03	0	0.00	1	20.00	20.05	-1	66	-1.51%
2019/04/09	2	19.90	0	0.00	20.10	2	47	4.19%
2019/03/29	0	20.00	0	0.00	20.00	0	44	0.00%
2019/03/28	0	20.45	0	0.00	19.90	0	43	0.00%
2019/03/27	0	20.80	0	0.00	19.95	0	43	0.01%
2019/02/19	1	19.90	0	0.00	19.90	1	38	2.57%
2019/02/13	0	0.00	0.2	19.70	19.70	-0.2	39	-0.55%
2019/01/18	3	19.00	0	0.00	19.00	3	45	6.62%
2019/01/10	1	18.85	0	0.00	18.90	1	47	2.11%
2018/12/17	5	19.60	0	0.00	19.70	5	52	9.61%
2018/11/26	0	0.00	3	19.92	19.90	-3	46	-6.46%
2018/11/19	0	0.00	3	19.80	19.80	-3	44	-6.72%
2018/11/12	0	0.00	1	19.90	19.75	-1	46	-2.16%
2018/11/09	0	0.00	2	19.90	19.90	-2	45	-4.42%
2018/11/01	1	20.40	0	0.00	20.30	1	46	2.15%
2018/10/25	0	0.00	3	19.90	20.30	-3	48	-6.22%
2018/10/01	0	0.00	3	21.60	21.55	-3	45	-6.67%
2018/09/26	0.1	21.70	0	0.00	21.90	0.1	44	0.22%
2018/07/12	1	21.65	0	0.00	21.65	1	50	1.97%
2018/07/09	4	21.78	0	0.00	21.55	4	51	7.84%
2018/07/06	4	21.45	0	0.00	21.45	4	50	7.87%
2018/06/08	0	0.00	2	23.55	23.70	-2	54	-3.69%
2018/05/22	2	23.00	0	0.00	23.00	2	48	4.09%
2018/05/21	3	23.20	0	0.00	23.10	3	48	6.17%
2018/05/15	2	23.10	0	0.00	23.10	2	48	4.08%
2018/05/14	2	24.55	0	0.00	24.70	2	48	4.11%
2018/03/23	0	0.00	1	25.00	25.10	-1	65	-1.52%
2018/03/22	0	25.70	0	0.00	25.45	0	64	0.00%
2018/03/20	1	25.50	0	0.00	25.50	1	64	1.56%
2018/03/13	5	25.98	0	0.00	26.00	5	66	7.51%
2018/03/05	0	0.00	1	25.60	25.80	-1	75	-1.33%
2018/02/21	1	25.25	0	0.00	25.70	1	87	1.14%
2018/02/06	0	0.00	1	25.45	25.20	-1	98	-1.01%