安集 (6477)-永豐金-南京券商分點個股進出

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
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90張
產業
上市光電類股
401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

安集 (6477)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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	0	0.00	3	29.70	29.65	-3	361	-0.83%
2024/11/21	3	29.52	0	0.00	29.40	3	365	0.82%
2024/11/15	1	29.60	1	29.60	29.55	0	389	0.00%
2024/11/04	1	34.30	1	34.00	34.00	0	402	0.00%
2024/10/28	0	0.00	7	32.80	33.15	-7	448	-1.56%
2024/10/24	7	33.72	0	0.00	33.50	7	484	1.45%
2024/10/21	1	33.60	1	33.85	33.70	0	582	0.00%
2024/09/23	0	0.00	1	35.00	35.20	-1	2,665	-0.04%
2024/09/13	0	0.00	1	34.00	34.00	-1	2,739	-0.04%
2024/08/27	3	36.45	3	36.10	36.45	0	2,728	0.00%
2024/08/26	0	0.00	21	36.21	35.90	-21	2,721	-0.77%
2024/08/23	10	34.42	0	0.00	34.65	10	2,704	0.37%
2024/08/22	11	34.87	0	0.00	34.80	11	2,706	0.41%
2024/08/14	1	33.65	3	34.27	33.60	-2	2,709	-0.07%
2024/08/13	3	33.35	0	0.00	33.25	3	2,769	0.11%
2024/07/15	10	44.45	10	46.85	44.45	0	2,481	0.00%
2024/07/12	12	47.27	10	45.60	45.95	2	2,446	0.08%
2024/07/11	10	47.27	45	45.44	45.45	-35	2,319	-1.51%
2024/07/10	149	45.49	113	46.39	45.45	36	2,268	1.59%	大買/大賣/
2024/07/09	11	45.19	11	44.31	46.65	0	2,188	0.00%
2024/07/08	25	44.68	25	46.94	44.60	0	2,125	0.00%
2024/07/05	1	46.30	3.1	46.69	46.45	-2.1	2,074	-0.10%
2024/07/04	10.1	45.82	9.1	46.15	45.80	1.1	1,954	0.05%
2024/07/03	63	46.41	64	46.56	46.15	-1	1,844	-0.05%
2024/07/02	16	47.00	16.1	45.53	47.00	-0.1	1,548	0.00%
2024/07/01	9.1	42.75	11	43.49	42.75	-1.9	1,097	-0.18%
2024/06/28	4	43.45	6	43.84	43.60	-2	1,043	-0.19%
2024/06/26	3	39.35	1	39.30	39.30	2	670	0.30%
2024/06/25	0	0.00	2	38.23	38.15	-2	658	-0.30%
2024/06/20	1	37.00	1	37.30	37.30	0	673	0.00%
2024/06/19	0	0.00	18	37.11	37.00	-18	736	-2.44%
2024/06/18	12	37.06	0	0.00	37.10	12	847	1.42%
2024/06/17	0	0.00	1	37.30	37.20	-1	849	-0.12%
2024/06/14	6	36.78	1	36.85	36.90	5	852	0.59%
2024/06/13	1	36.55	0	0.00	36.40	1	859	0.12%
2024/06/11	1	36.95	0	0.00	36.85	1	868	0.12%
2024/06/05	0	0.00	1	37.40	37.75	-1	929	-0.11%
2024/05/30	1	37.70	1	37.70	37.60	0	966	0.00%
2024/05/29	1	37.80	0	0.00	37.80	1	978	0.10%
2024/05/17	6	39.86	7	39.09	38.65	-1	1,041	-0.10%
2024/05/08	9	36.48	11	37.32	37.40	-2	941	-0.21%
2024/05/07	2	36.48	0	0.00	36.40	2	936	0.21%
2024/04/29	0	0.00	1	37.85	37.65	-1	935	-0.11%
2024/04/18	3	38.60	0	0.00	38.20	3	929	0.32%
2024/04/16	0	0.00	15	37.10	37.20	-15	918	-1.63%
2024/04/11	1	39.80	0	0.00	39.70	1	884	0.11%
2024/04/08	13	39.30	0	0.00	39.70	13	843	1.54%
2024/04/02	2	40.08	0	0.00	39.90	2	822	0.24%
2024/04/01	0	0.00	2	40.45	40.40	-2	813	-0.25%
2024/03/29	1	40.70	0	0.00	40.60	1	809	0.12%
2024/03/27	7	40.45	7	41.05	40.45	0	789	0.00%
2024/03/26	7	41.35	7	41.00	41.35	0	781	0.00%
2024/03/22	0	41.50	0	0.00	40.85	0	790	0.00%
2024/03/21	0	39.40	2	42.15	42.35	-2	732	-0.27%
2024/03/19	2	38.88	0	0.00	38.85	2	652	0.31%
2024/03/15	0	39.00	0	0.00	38.75	0	641	0.00%
2024/03/13	3	38.85	0	0.00	38.85	3	633	0.47%
2024/03/12	1	40.55	1	39.90	39.90	0	625	0.00%
2024/03/11	0	0.00	1	40.15	40.15	-1	614	-0.16%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/06	2	39.00	0	0.00	39.45	2	572	0.35%
2024/03/01	8	39.37	0	0.00	39.75	8	547	1.46%
2024/02/29	1	39.25	0.1	39.33	39.45	0.9	521	0.17%
2024/02/21	0	0.00	1	38.60	38.65	-1	490	-0.20%
2024/02/16	0	0.00	19	37.30	37.20	-19	477	-3.98%
2024/02/15	0	0.00	13	36.70	36.70	-13	476	-2.73%
2024/02/05	4	35.98	0	0.00	35.90	4	474	0.84%
2024/02/02	13	36.58	0	0.00	36.50	13	473	2.75%
2024/02/01	13	36.72	0	0.00	36.70	13	474	2.74%
2024/01/31	1	36.85	0	0.00	36.90	1	477	0.21%
2024/01/30	1	37.15	0	0.00	37.10	1	473	0.21%
2024/01/26	0	0.00	9	37.67	37.65	-9	483	-1.86%
2024/01/25	0	0.00	2	38.10	37.95	-2	483	-0.41%
2024/01/24	11	38.15	0	0.00	38.15	11	489	2.25%
2024/01/23	0	0.00	7	38.24	38.55	-7	501	-1.40%
2024/01/22	0	0.00	10	37.91	37.80	-10	536	-1.86%
2024/01/19	4	37.34	0	0.00	37.30	4	537	0.74%
2024/01/18	5	37.22	0	0.00	37.15	5	539	0.93%
2024/01/17	0	0.00	5	37.88	37.65	-5	541	-0.92%
2024/01/16	12	37.89	0	0.00	37.90	12	540	2.22%
2024/01/15	0	0.00	7	38.84	38.65	-7	543	-1.29%
2024/01/12	0	0.00	7	37.63	37.60	-7	530	-1.32%
2024/01/10	10	37.11	0	0.00	37.00	10	540	1.85%
2024/01/09	4	37.53	0	0.00	37.35	4	543	0.74%
2024/01/08	0	0.00	8	38.46	38.15	-8	542	-1.47%
2024/01/04	2	38.25	0	0.00	38.25	2	556	0.36%
2024/01/03	3	38.40	0	0.00	38.35	3	572	0.52%
2024/01/02	0	0.00	14	38.61	38.60	-14	579	-2.42%
2023/12/28	0	0.00	22	38.20	38.15	-22	588	-3.74%
2023/12/27	0	0.00	3	38.45	38.10	-3	588	-0.51%
2023/12/26	11	38.12	0	0.00	38.15	11	590	1.86%
2023/12/25	17	38.16	0	0.00	38.00	17	590	2.88%
2023/12/22	12	38.32	0	0.00	38.25	12	588	2.04%
2023/12/21	3	38.85	0	0.00	38.85	3	579	0.52%
2023/12/20	0	0.00	1	40.00	39.20	-1	574	-0.17%
2023/12/18	0	0.00	6	39.13	38.70	-6	528	-1.14%
2023/12/15	0	0.00	118	38.65	38.95	-118	524	-22.51%	大賣/鉅額交易
2023/12/14	0	0.00	69	38.16	37.50	-69	507	-13.59%
2023/12/13	22	37.20	0	0.00	37.15	22	500	4.39%
2023/12/12	29	37.28	0	0.00	37.25	29	509	5.70%
2023/12/11	27	37.61	0	0.00	37.40	27	512	5.27%
2023/12/08	0	0.00	27	38.06	37.95	-27	511	-5.28%
2023/12/07	2	38.05	0	0.00	38.00	2	511	0.39%
2023/12/06	53	38.42	55	38.88	38.30	-2	520	-0.38%
2023/12/05	29	38.07	0	0.00	38.50	29	519	5.58%
2023/12/04	69	38.21	0	0.00	38.20	69	520	13.27%
2023/12/01	16	38.69	28	39.16	38.65	-12	514	-2.33%
2023/11/30	0	0.00	22	38.48	38.50	-22	505	-4.36%
2023/11/29	0	0.00	5	38.11	38.05	-5	501	-1.00%
2023/11/28	27	37.82	28	37.93	37.80	-1	505	-0.20%
2023/11/27	42	38.28	12	38.78	37.95	30	504	5.95%
2023/11/24	0	0.00	29	38.23	38.10	-29	496	-5.84%
2023/11/23	0	0.00	5	38.17	38.05	-5	502	-0.99%
2023/11/22	0	0.00	11	37.77	37.75	-11	505	-2.18%
2023/11/21	27	37.57	0	0.00	37.60	27	504	5.35%
2023/11/20	50	37.62	10	37.92	37.60	40	504	7.93%
2023/11/17	12	37.35	0	0.00	37.35	12	498	2.41%
2023/11/15	0	0.00	23	36.83	37.05	-23	500	-4.59%
2023/11/14	1	36.40	7	36.26	36.05	-6	500	-1.20%
2023/11/13	20	36.24	0	0.00	36.05	20	503	3.97%
2023/11/10	4	36.84	20	37.08	36.45	-16	505	-3.17%
2023/11/09	12	36.95	0	0.00	36.70	12	507	2.37%
2023/11/08	14	37.29	0	0.00	37.60	14	511	2.74%
2023/11/03	0	0.00	6	36.88	36.70	-6	514	-1.17%
2023/11/02	0	0.00	15	36.65	36.70	-15	519	-2.89%
2023/11/01	11	36.52	0	0.00	36.15	11	548	2.00%
2023/10/31	10	37.40	1	38.10	36.85	9	546	1.65%
2023/10/30	1	38.40	20	37.68	38.05	-19	539	-3.52%
2023/10/26	20	36.03	0	0.00	35.60	20	505	3.95%
2023/10/25	0	0.00	17	36.85	36.60	-17	510	-3.33%
2023/10/24	4	36.13	22	36.36	36.45	-18	515	-3.49%
2023/10/23	1	36.20	17	36.24	36.25	-16	516	-3.10%
2023/10/20	7	34.89	0	0.00	35.15	7	514	1.36%
2023/10/19	0	0.00	2	36.05	36.00	-2	516	-0.39%
2023/10/18	13	35.88	0	0.00	35.55	13	524	2.48%
2023/10/17	7	36.96	0	0.00	36.45	7	537	1.30%
2023/10/13	0	0.00	4	38.06	37.15	-4	570	-0.70%
2023/10/12	0	0.00	6	37.47	37.55	-6	579	-1.04%
2023/10/11	13	37.35	0	0.00	36.80	13	581	2.23%
2023/10/06	11	38.86	0	0.00	38.80	11	583	1.89%
2023/10/05	0	0.00	7	39.72	39.65	-7	593	-1.18%
2023/10/04	7	39.30	10	39.24	39.00	-3	601	-0.50%
2023/10/02	0	0.00	8	40.63	40.70	-8	617	-1.30%
2023/09/27	0	0.00	3	40.22	39.95	-3	644	-0.47%
2023/09/25	0	0.00	2.1	40.49	40.30	-2.1	662	-0.31%
2023/09/22	0	0.00	4	40.30	40.30	-4	670	-0.60%
2023/09/20	12	40.30	0	0.00	40.20	12	684	1.75%
2023/09/19	7	41.29	0	0.00	40.30	7	692	1.01%
2023/09/18	1	41.70	1	41.80	41.65	0	692	0.00%
2023/09/15	0	0.00	3	42.40	42.00	-3	704	-0.43%
2023/09/14	7	41.05	0	0.00	41.15	7	751	0.93%
2023/09/13	1	40.75	0	0.00	40.80	1	759	0.13%
2023/09/11	3	40.62	0	0.00	40.15	3	791	0.38%
2023/09/08	1	41.60	7	41.84	41.60	-6	788	-0.76%
2023/09/07	9	42.37	0	0.00	42.05	9	802	1.12%
2023/09/04	22	42.68	0	0.00	42.60	22	887	2.48%
2023/09/01	0	0.00	3	43.50	43.25	-3	900	-0.33%
2023/08/31	0	0.00	3	43.18	43.00	-3	908	-0.33%
2023/08/30	6	42.71	0	0.00	42.75	6	932	0.64%
2023/08/29	0	0.00	3	42.98	42.95	-3	954	-0.31%
2023/08/28	0	0.00	25.1	42.49	42.40	-25.1	953	-2.63%
2023/08/25	2	41.30	0	0.00	41.85	2	960	0.21%
2023/08/24	4	41.60	0	0.00	41.60	4	979	0.41%
2023/08/22	14	41.89	0	0.00	41.50	14	1,023	1.37%
2023/08/21	0	0.00	2	42.38	42.10	-2	1,032	-0.19%
2023/08/18	0	0.00	4	42.18	41.70	-4	1,040	-0.38%
2023/08/17	1	40.50	4	41.73	41.95	-3	1,044	-0.29%
2023/08/16	2	40.70	0	0.00	40.85	2	1,056	0.19%
2023/08/15	0	0.00	3	41.43	41.40	-3	1,074	-0.28%
2023/08/14	0	0.00	4	41.24	40.65	-4	1,099	-0.36%
2023/08/09	2	42.18	0	0.00	42.40	2	1,156	0.17%
2023/08/08	0	0.00	36	43.02	42.45	-36	1,197	-3.01%
2023/08/07	30	42.40	0	0.00	43.05	30	1,263	2.37%
2023/08/04	5	44.17	0	0.00	44.15	5	1,264	0.40%
2023/08/02	1	44.80	11	44.66	44.60	-10	1,368	-0.73%
2023/08/01	30	45.53	0	0.00	45.30	30	1,384	2.17%
2023/07/28	4	46.20	0	0.00	46.00	4	1,554	0.26%
2023/07/27	0	0.00	13	45.88	46.10	-13	1,616	-0.80%
2023/07/26	6	44.93	0	0.00	44.90	6	1,749	0.34%
2023/07/25	1	44.70	1	45.45	45.35	0	1,772	0.00%
2023/07/24	2	44.80	4	45.13	44.75	-2	1,823	-0.11%
2023/07/21	1	45.85	0	0.00	45.60	1	1,916	0.05%
2023/07/20	3	47.20	5	47.86	47.75	-2	1,977	-0.10%
2023/07/19	7	47.84	0	0.00	47.50	7	2,005	0.35%
2023/07/18	3	48.70	0	0.00	48.40	3	2,106	0.14%
2023/07/17	0	0.00	1	49.65	49.65	-1	2,266	-0.04%
2023/07/13	1	48.70	0	0.00	48.60	1	3,028	0.03%
2023/07/11	0	50.70	0	0.00	50.40	0	3,136	0.00%
2023/07/07	4	49.30	4	49.30	49.35	0	3,521	0.00%
2023/07/06	1	50.10	1	50.10	49.90	0	3,557	0.00%
2023/07/05	1	50.80	0	0.00	50.20	1	3,661	0.03%
2023/07/03	1	51.00	0	0.00	51.00	1	3,977	0.03%
2023/06/30	3	50.80	3	51.20	50.80	0	3,980	0.00%
2023/06/20	0	0.00	2	51.00	50.80	-2	4,090	-0.05%
2023/06/16	3	49.50	5	49.98	49.70	-2	4,119	-0.05%
2023/06/15	0	0.00	1	49.25	48.95	-1	4,244	-0.02%
2023/06/14	0	0.00	16	49.28	49.15	-16	4,353	-0.37%
2023/06/13	19	49.00	0	0.00	48.85	19	4,403	0.43%
2023/06/12	1.3	49.15	1	49.00	49.05	0.3	4,454	0.01%
2023/06/09	2	50.20	2	51.20	50.20	0	4,477	0.00%
2023/06/07	1	51.60	0	0.00	51.60	1	4,466	0.02%
2023/06/05	1	51.80	3.1	52.31	52.20	-2.1	4,500	-0.05%
2023/06/02	4	51.53	1	52.00	51.60	3	4,496	0.07%
2023/05/30	1	51.40	3	51.93	50.90	-2	4,519	-0.04%
2023/05/29	1	51.50	0	0.00	51.40	1	4,508	0.02%
2023/05/26	0.1	50.60	9	49.85	49.80	-8.9	4,499	-0.20%
2023/05/25	1	50.80	1	50.80	50.70	0	4,511	0.00%
2023/05/24	0.1	51.54	0	0.00	51.50	0.1	4,524	0.00%
2023/05/17	5	51.40	5	51.20	51.40	0	4,653	0.00%
2023/05/16	7	51.20	7	50.80	51.20	0	4,642	0.00%
2023/05/15	11	50.10	12	49.82	50.10	-1	4,632	-0.02%
2023/05/11	6	48.70	14	51.57	48.70	-8	4,590	-0.17%
2023/05/10	6	50.75	0	0.00	51.40	6	4,522	0.13%
2023/05/09	9.3	51.65	8	53.15	51.40	1.3	4,495	0.03%
2023/05/08	0	55.40	0	0.00	55.30	0	4,395	0.00%
2023/05/05	23	55.23	22	56.73	55.20	1	4,376	0.02%
2023/05/04	9.3	57.19	7	57.51	57.20	2.3	4,337	0.05%
2023/05/03	5	56.24	4	56.33	56.70	1	4,267	0.02%
2023/05/02	4	56.65	3	55.70	56.70	1	4,232	0.02%
2023/04/27	31	53.44	29	54.00	53.40	2	4,082	0.05%
2023/04/26	26	54.90	26	53.90	54.90	0	4,034	0.00%
2023/04/25	9	53.74	7	54.00	53.80	2	3,945	0.05%
2023/04/21	12	52.43	14	54.74	52.40	-2	3,905	-0.05%
2023/04/20	63	54.96	57	56.04	54.90	6	3,803	0.16%
2023/04/19	6	57.95	4	58.20	57.00	2	3,637	0.05%
2023/04/18	7	55.06	16.1	55.29	54.80	-9.1	3,121	-0.29%
2023/04/14	37.1	54.90	37	55.08	54.90	0.1	2,932	0.00%
2023/04/13	39	55.37	37	54.92	55.40	2	2,855	0.07%
2023/04/12	54	54.67	60	53.25	54.70	-6	2,680	-0.22%
2023/04/11	0	0.00	2	51.90	52.40	-2	2,461	-0.08%
2023/04/10	23	51.83	21	53.40	51.80	2	2,433	0.08%
2023/04/07	15	52.37	21	53.30	53.40	-6	2,341	-0.26%
2023/04/06	0	0.00	5	50.60	50.80	-5	2,132	-0.23%
2023/03/28	5	47.70	0	0.00	47.60	5	2,058	0.24%
2023/03/27	6	48.91	41	49.63	48.55	-35	2,054	-1.70%
2023/03/24	20	48.56	8	48.85	48.75	12	2,021	0.59%
2023/03/23	25	48.85	33	49.44	48.70	-8	2,034	-0.39%
2023/03/22	17	49.05	0	0.00	48.85	17	2,042	0.83%
2023/03/21	38	49.35	21	50.31	49.35	17	2,072	0.82%
2023/03/20	2	50.00	45	49.77	50.10	-43	2,157	-1.99%
2023/03/17	51	48.63	11	48.54	49.00	40	2,376	1.68%
2023/03/15	5	47.86	5	48.57	48.15	0	2,400	0.00%
2023/03/14	4	47.59	6	47.29	47.45	-2	2,369	-0.08%
2023/03/10	0	0.00	2	46.45	46.30	-2	2,495	-0.08%
2023/02/24	5	48.34	1	47.55	47.50	4	2,494	0.16%
2023/02/23	3	48.40	1	47.60	48.50	2	2,504	0.08%
2023/02/20	5	48.30	6	48.27	48.40	-1	2,713	-0.04%
2023/02/17	5	48.20	5	48.50	48.20	0	2,936	0.00%
2023/02/16	7	48.05	7	48.60	48.05	0	2,955	0.00%
2023/02/15	1	46.40	1	46.75	48.05	0	2,918	0.00%
2023/02/14	0	0.00	3	45.95	45.85	-3	2,899	-0.10%
2023/02/13	0	0.00	1	45.50	45.60	-1	2,932	-0.03%
2023/01/31	3	47.00	3	46.80	46.85	0	3,024	0.00%
2023/01/12	2	45.20	2	46.30	45.20	0	3,078	0.00%
2023/01/11	4	46.30	4	45.65	46.30	0	3,100	0.00%
2023/01/05	7	47.73	7	48.41	47.65	0	3,123	0.00%
2022/12/26	0	0.00	2	47.30	46.85	-2	3,175	-0.06%
2022/12/23	2	44.60	0	0.00	45.15	2	3,146	0.06%
2022/12/19	2	46.20	2	47.75	46.20	0	3,286	0.00%
2022/12/16	1	47.75	3	48.03	47.70	-2	3,309	-0.06%
2022/12/15	2	48.70	0	0.00	48.80	2	3,304	0.06%
2022/12/14	30	48.43	1	47.95	48.70	29	3,301	0.88%
2022/12/12	9	50.08	4	50.33	49.15	5	3,254	0.15%
2022/12/09	7	50.84	7	51.26	49.70	0	3,136	0.00%
2022/12/08	0	0.00	1	49.40	48.20	-1	2,828	-0.04%
2022/12/07	6	47.52	4	47.30	47.45	2	2,731	0.07%
2022/12/06	21	47.71	1	47.25	47.30	20	2,718	0.74%
2022/12/05	1	48.30	0	0.00	48.25	1	2,758	0.04%
2022/12/02	6	48.48	0	0.00	48.55	6	2,755	0.22%
2022/12/01	0	0.00	1	46.90	46.50	-1	2,629	-0.04%
2022/11/30	1	46.55	32	46.60	46.65	-31	2,665	-1.16%
2022/11/29	23	45.73	0	0.00	45.90	23	2,696	0.85%
2022/11/25	11	45.68	3	46.30	45.60	8	2,853	0.28%
2022/11/24	1	45.85	1	46.10	46.40	0	2,899	0.00%
2022/11/23	0	0.00	1	45.75	45.25	-1	3,180	-0.03%
2022/11/22	3	45.20	4	46.05	45.20	-1	3,321	-0.03%
2022/11/18	34	45.95	33	47.20	45.95	1	3,457	0.03%
2022/11/17	4	46.73	4	46.73	47.10	0	3,427	0.00%
2022/11/16	16	47.04	19	47.84	47.20	-3	3,435	-0.09%
2022/11/15	3	46.82	3	45.47	47.95	0	3,462	0.00%
2022/11/14	0	0.00	1	42.85	43.70	-1	3,487	-0.03%
2022/11/11	0	0.00	2	44.30	42.45	-2	3,660	-0.05%
2022/11/10	2	42.65	0	0.00	42.65	2	3,812	0.05%
2022/11/01	7	42.37	9	42.55	42.80	-2	4,405	-0.05%
2022/10/31	7	42.68	8	42.55	41.95	-1	4,427	-0.02%
2022/10/28	5	42.80	5	42.45	42.65	0	4,475	0.00%
2022/10/27	0	0.00	2	41.35	42.25	-2	4,502	-0.04%
2022/10/25	2	41.20	10	41.14	40.95	-8	4,623	-0.17%
2022/10/24	2	42.30	3	43.20	42.10	-1	4,802	-0.02%
2022/10/21	6	42.25	1	43.25	42.00	5	4,892	0.10%
2022/10/20	6	43.39	6	43.33	43.25	0	4,944	0.00%
2022/10/19	7	44.01	11	43.70	43.80	-4	4,975	-0.08%
2022/10/17	1	41.30	0	0.00	42.50	1	5,238	0.02%
2022/10/14	1	43.40	0	0.00	43.40	1	5,245	0.02%
2022/10/13	9	42.17	6	44.50	41.90	3	5,270	0.06%
2022/10/12	2	44.35	1	44.50	44.60	1	5,333	0.02%
2022/10/11	18	43.51	14	45.30	43.40	4	5,346	0.07%
2022/10/07	0	0.00	1	45.65	45.55	-1	5,376	-0.02%
2022/10/05	1	46.85	0	0.00	45.95	1	5,471	0.02%
2022/10/03	12	43.20	12	43.30	43.20	0	5,586	0.00%
2022/09/28	5	44.39	4	47.00	44.20	1	5,996	0.02%
2022/09/26	2	47.60	1	47.40	47.40	1	6,909	0.01%
2022/09/23	2	51.55	0	0.00	50.60	2	7,174	0.03%
2022/09/21	4	53.53	2	54.60	53.00	2	7,651	0.03%
2022/09/19	32	54.40	32	55.60	54.40	0	8,494	0.00%
2022/09/16	0	0.00	2	55.20	55.60	-2	8,558	-0.02%
2022/09/15	32	54.59	31	55.89	54.50	1	8,572	0.01%
2022/09/14	0	0.00	2	56.00	56.00	-2	8,637	-0.02%
2022/09/13	2	57.25	0	0.00	57.60	2	8,595	0.02%
2022/09/12	6	57.37	17	56.86	57.50	-11	8,605	-0.13%
2022/09/08	3	55.00	13	54.78	55.00	-10	8,590	-0.12%
2022/09/07	3	53.60	3	52.60	53.60	0	8,579	0.00%
2022/09/06	29	53.56	3	54.40	53.20	26	8,599	0.30%
2022/09/05	60	55.78	61	57.03	55.70	-1	8,573	-0.01%
2022/09/02	71	57.25	63	58.05	57.10	8	8,538	0.09%
2022/09/01	4	57.63	8	58.40	57.50	-4	8,466	-0.05%
2022/08/31	65	57.90	68	57.95	57.90	-3	8,385	-0.04%
2022/08/30	48	58.03	47	58.67	57.80	1	8,364	0.01%
2022/08/29	6	57.40	20	57.54	57.30	-14	8,096	-0.17%
2022/08/26	36	58.23	35	57.85	58.30	1	8,035	0.01%
2022/08/25	80	57.32	80	55.38	57.40	0	7,976	0.00%
2022/08/24	54	55.24	54	56.30	55.20	0	7,938	0.00%
2022/08/23	13	56.13	4	55.85	56.30	9	7,911	0.11%
2022/08/22	10	56.31	8	57.93	56.10	2	7,900	0.03%
2022/08/19	43	57.56	61	59.11	57.60	-18	7,749	-0.23%
2022/08/18	19	58.45	16	57.68	58.90	3	7,514	0.04%
2022/08/17	3	55.93	5	56.36	55.80	-2	7,316	-0.03%
2022/08/16	3	54.80	7	55.54	54.80	-4	7,145	-0.06%
2022/08/15	5	54.80	9	54.50	54.80	-4	7,037	-0.06%
2022/08/12	15	53.99	6	54.10	54.20	9	7,014	0.13%
2022/08/11	21	55.30	11	55.61	54.40	10	7,033	0.14%
2022/08/10	3	54.50	10	54.63	54.30	-7	6,994	-0.10%
2022/08/09	44	54.71	37	55.05	54.40	7	7,076	0.10%
2022/08/08	6	52.42	6	53.68	54.00	0	6,895	0.00%
2022/08/05	3	51.20	8	51.06	51.50	-5	6,853	-0.07%
2022/08/04	6	50.60	0	0.00	49.40	6	6,865	0.09%
2022/08/03	0	0.00	6	50.85	50.90	-6	6,874	-0.09%
2022/08/02	8	54.00	5	53.98	53.30	3	6,852	0.04%
2022/08/01	6	55.58	12	55.56	55.60	-6	6,840	-0.09%
2022/07/29	26	55.17	29	55.52	55.00	-3	6,769	-0.04%
2022/07/28	38	53.81	50	54.29	53.80	-12	6,613	-0.18%
2022/07/27	70	53.87	55	53.97	54.00	15	6,560	0.23%
2022/07/26	67	54.55	47	53.85	53.60	20	6,546	0.31%
2022/07/25	2	54.50	51	54.97	54.10	-49	6,606	-0.74%
2022/07/22	54	53.63	4	52.90	53.50	50	6,607	0.76%
2022/07/21	5	52.30	10	52.50	52.30	-5	6,589	-0.08%
2022/07/20	5	51.60	5	52.60	52.00	0	6,665	0.00%
2022/07/19	12	51.91	7	52.53	51.70	5	6,737	0.07%
2022/07/18	5	51.16	7	51.34	51.20	-2	6,766	-0.03%
2022/07/13	3	48.55	3	49.23	48.40	0	7,220	0.00%
2022/07/12	14	49.31	10	50.00	48.30	4	7,380	0.05%
2022/07/11	5	52.74	4	53.10	53.10	1	7,515	0.01%
2022/07/08	2	52.80	2	53.30	53.30	0	7,695	0.00%
2022/07/07	5	53.02	5	52.28	52.40	0	8,006	0.00%
2022/07/06	70	53.52	67	56.47	53.00	3	8,458	0.04%
2022/07/05	248	60.14	252	55.95	57.00	-4	8,739	-0.05%	大買/大賣/
2022/07/04	47	55.01	47	54.07	55.30	0	8,229	0.00%
2022/07/01	201	52.97	202	54.23	52.90	-1	8,150	-0.01%	大買/大賣/
2022/06/30	59	54.20	62	53.44	54.20	-3	8,182	-0.04%
2022/06/29	87	53.98	87	55.03	54.00	0	8,032	0.00%
2022/06/28	16	54.61	17	53.81	55.00	-1	7,956	-0.01%
2022/06/27	5	51.16	41	52.19	52.80	-36	7,575	-0.48%
2022/06/24	0	0.00	25	47.70	48.00	-25	7,364	-0.34%
2022/06/22	6	45.54	0	0.00	44.50	6	7,594	0.08%
2022/06/17	0	0.00	0	45.10	44.90	0	8,193	0.00%
2022/06/16	5	48.00	5	45.65	45.65	0	8,489	0.00%
2022/06/15	6	47.43	0	0.00	47.05	6	8,820	0.07%
2022/06/14	2	47.10	4	47.55	48.15	-2	9,858	-0.02%
2022/06/13	5	49.31	12	49.98	49.20	-7	10,434	-0.07%
2022/06/10	10	51.30	10	50.70	51.30	0	11,246	0.00%
2022/06/09	4	51.60	4	50.70	51.60	0	11,682	0.00%
2022/06/08	19	51.20	9	51.96	51.20	10	12,280	0.08%
2022/06/07	2	52.60	2	52.50	52.60	0	13,295	0.00%
2022/06/06	9	53.56	7	54.53	53.40	2	13,536	0.01%
2022/06/02	7	53.17	7	53.91	53.10	0	13,631	0.00%
2022/06/01	5	54.12	5	53.14	53.60	0	13,792	0.00%
2022/05/31	4	52.40	0	0.00	52.70	4	14,139	0.03%
2022/05/30	0	0.00	4	52.35	52.60	-4	14,536	-0.03%
2022/05/26	3	50.07	0	0.00	49.20	3	14,744	0.02%
2022/05/24	2	50.30	0	0.00	50.30	2	14,858	0.01%
2022/05/23	2	51.30	2	51.60	51.30	0	14,837	0.00%
2022/05/20	0	0.00	2	51.50	51.30	-2	14,847	-0.01%
2022/05/19	2	51.90	0	51.50	51.40	2	14,838	0.01%
2022/05/18	30	53.20	49	53.32	53.20	-19	14,793	-0.13%
2022/05/17	19	53.26	12	53.61	52.90	7	14,753	0.05%
2022/05/16	10	52.60	13	53.35	52.50	-3	14,596	-0.02%
2022/05/13	3	52.73	5	53.76	53.80	-2	14,551	-0.01%
2022/05/12	2	53.20	0	0.00	52.00	2	14,510	0.01%
2022/05/11	6	54.90	12	56.63	54.80	-6	14,555	-0.04%
2022/05/09	11	56.05	8	58.48	55.60	3	14,522	0.02%
2022/05/06	2	59.40	1	59.30	59.60	1	14,529	0.01%
2022/05/05	5	60.12	3	60.40	59.90	2	14,584	0.01%
2022/05/04	5	59.24	5	60.90	59.20	0	14,581	0.00%
2022/05/03	8	60.45	6	61.38	60.40	2	14,614	0.01%
2022/04/29	23	61.57	22	62.55	61.30	1	14,653	0.01%
2022/04/28	62	61.40	63	58.17	61.60	-1	14,737	-0.01%
2022/04/27	12	58.18	11	57.55	58.90	1	14,573	0.01%
2022/04/26	8	59.23	7	59.30	59.10	1	14,544	0.01%
2022/04/25	10	58.74	9	59.91	58.10	1	14,483	0.01%
2022/04/22	8	61.54	5	62.90	61.10	3	14,501	0.02%
2022/04/21	13	64.59	15	64.40	63.40	-2	14,805	-0.01%
2022/04/20	4	64.70	3	64.80	64.50	1	14,920	0.01%
2022/04/19	70	64.57	69	64.01	64.60	1	15,211	0.01%
2022/04/18	14	64.26	19	64.02	64.10	-5	15,472	-0.03%
2022/04/15	16	63.23	14	64.25	63.00	2	15,402	0.01%
2022/04/14	28	64.84	18	64.97	63.90	10	15,222	0.07%
2022/04/13	151	65.69	153	66.48	65.90	-2	15,091	-0.01%	大買/大賣/
2022/04/12	115	66.18	111	64.22	66.50	4	15,142	0.03%	大買/大賣/
2022/04/11	105	63.38	115	62.39	63.20	-10	14,737	-0.07%	大買/大賣/
2022/04/08	15	61.65	13	60.41	61.60	2	14,279	0.01%
2022/04/07	14	61.12	12	61.33	59.40	2	14,143	0.01%
2022/04/06	11	63.20	18	63.33	63.80	-7	13,976	-0.05%
2022/04/01	3	61.47	2	61.85	61.50	1	13,647	0.01%
2022/03/31	19	61.76	20	61.69	61.50	-1	13,578	-0.01%
2022/03/30	5	61.06	8	61.93	60.50	-3	13,426	-0.02%
2022/03/29	61	60.29	55	59.92	60.50	6	13,402	0.04%
2022/03/28	6	60.53	4	60.50	60.60	2	13,408	0.01%
2022/03/25	6	60.23	9	61.39	59.80	-3	13,358	-0.02%
2022/03/24	11	64.92	10	64.44	63.30	1	13,456	0.01%
2022/03/23	4	63.75	10	63.84	63.00	-6	13,215	-0.05%
2022/03/22	11	63.00	18	63.87	62.90	-7	13,155	-0.05%
2022/03/21	32	64.22	9	63.52	62.30	23	13,130	0.18%
2022/03/18	64	62.22	38	62.10	61.70	26	13,246	0.20%
2022/03/17	199	63.16	186	62.05	63.20	13	13,103	0.10%	大買/大賣/
2022/03/16	17	60.59	52	59.80	62.50	-35	12,201	-0.29%
2022/03/15	20	59.26	21	59.99	56.90	-1	11,699	-0.01%
2022/03/14	82	58.87	75	59.66	58.90	7	10,877	0.06%
2022/03/11	17	58.58	21	58.13	59.90	-4	10,458	-0.04%
2022/03/10	50	57.27	44	57.79	56.70	6	9,968	0.06%
2022/03/09	6	54.13	4.3	54.77	56.80	1.7	9,155	0.02%
2022/03/08	9	52.97	11	52.49	51.70	-2	8,889	-0.02%
2022/03/07	6	52.33	7	54.49	51.80	-1	8,706	-0.01%
2022/03/04	109	54.12	106	54.46	54.20	3	8,506	0.04%	大買/大賣/
2022/03/03	15	53.85	15	51.71	54.20	0	8,153	0.00%
2022/03/02	1	52.20	20	51.16	50.60	-19	7,751	-0.25%
2022/03/01	21	49.16	3	50.00	49.15	18	7,552	0.24%
2022/02/24	1	49.75	0	0.00	47.35	1	7,595	0.01%
2022/02/22	3	48.15	3	47.00	46.85	0	7,496	0.00%
2022/02/18	3	48.10	3	47.90	48.10	0	7,515	0.00%
2022/02/16	0	0.00	2	48.45	48.65	-2	7,569	-0.03%
2022/02/15	1.1	47.77	0	0.00	47.50	1.1	7,729	0.01%
2022/02/11	4.1	49.69	4	50.15	49.80	0.1	7,857	0.00%
2022/02/10	6	48.95	7	49.19	48.95	-1	7,867	-0.01%
2022/02/09	17	49.48	17	49.14	49.50	0	7,888	0.00%
2022/02/07	25	46.26	5	45.15	46.40	20	7,978	0.25%
2022/01/26	2	46.98	5	47.10	47.45	-3	8,030	-0.04%
2022/01/25	37	48.15	6	49.88	47.60	31	8,424	0.37%
2022/01/24	4	49.66	5	49.90	49.70	-1	8,670	-0.01%
2022/01/21	8	53.44	8	53.18	52.00	0	8,955	0.00%
2022/01/20	12	52.20	12	52.80	52.30	0	9,032	0.00%
2022/01/19	4	51.90	4	52.50	51.90	0	9,076	0.00%
2022/01/18	1	53.10	1	52.30	52.10	0	9,076	0.00%
2022/01/17	4	53.50	6	53.48	53.40	-2	9,151	-0.02%
2022/01/14	5	54.06	0	0.00	53.20	5	9,109	0.05%
2022/01/13	43	54.01	42	55.04	53.80	1	8,806	0.01%
2022/01/12	30.1	56.60	32	53.59	56.90	-1.9	8,657	-0.02%
2022/01/11	52	55.48	57	51.50	55.80	-5	8,421	-0.06%
2022/01/10	3	50.62	12	51.63	50.80	-9	8,387	-0.11%
2022/01/07	34	49.64	4	49.43	48.75	30	8,596	0.35%
2022/01/06	1	51.00	15	51.60	50.60	-14	8,989	-0.16%
2022/01/05	60	53.87	58	53.90	52.90	2	9,010	0.02%
2022/01/04	16	52.19	60	51.41	52.30	-44	8,630	-0.51%
2022/01/03	2	49.15	5	49.15	50.00	-3	8,443	-0.04%
2021/12/30	2	49.60	50	49.56	49.50	-48	8,383	-0.57%
2021/12/29	30	49.58	3	49.75	49.65	27	8,401	0.32%
2021/12/28	0	0.00	1	48.05	48.00	-1	8,393	-0.01%
2021/12/27	0	0.00	2	48.75	49.00	-2	8,667	-0.02%
2021/12/24	2	49.10	25	49.90	48.85	-23	8,932	-0.26%
2021/12/23	117	50.13	114	50.93	50.20	3	8,908	0.03%	大買/大賣/
2021/12/22	23	48.84	0	0.00	49.30	23	8,773	0.26%
2021/12/21	4	47.65	3	47.67	48.00	1	8,735	0.01%
2021/12/20	11	50.26	33	51.17	48.30	-22	8,667	-0.25%
2021/12/17	23	48.16	6	48.50	48.00	17	8,355	0.20%
2021/12/16	5	48.01	3	48.30	48.35	2	8,261	0.02%
2021/12/15	5	47.76	17	47.88	47.50	-12	8,230	-0.15%
2021/12/14	53	48.06	50	47.80	47.55	3	8,123	0.04%
2021/12/13	19	46.37	8	45.80	46.50	11	7,652	0.14%
2021/12/10	20	44.96	22	44.37	45.00	-2	7,443	-0.03%
2021/12/09	8	44.20	7	43.99	44.05	1	7,265	0.01%
2021/12/08	2	42.70	0	0.00	43.20	2	7,182	0.03%
2021/12/07	2	42.95	0	0.00	42.95	2	7,162	0.03%
2021/12/06	0	0.00	3	44.00	43.40	-3	7,134	-0.04%
2021/12/03	12	44.73	4	43.90	42.95	8	7,016	0.11%
2021/12/01	0	0.00	6	42.43	42.30	-6	6,762	-0.09%
2021/11/30	3	41.80	12	41.54	41.80	-9	6,762	-0.13%
2021/11/29	0	0.00	4	38.68	40.85	-4	6,756	-0.06%
2021/11/26	0	0.00	1	41.20	41.10	-1	6,732	-0.01%
2021/11/24	5	43.55	0	0.00	43.20	5	6,774	0.07%
2021/11/22	2	42.50	11	42.51	42.40	-9	6,683	-0.13%
2021/11/19	8	41.36	0	0.00	41.15	8	6,672	0.12%
2021/11/18	17	41.67	0	0.00	41.45	17	6,657	0.26%
2021/11/17	1	42.50	0	0.00	42.40	1	6,618	0.02%
2021/11/16	3	42.10	3	42.10	42.10	0	6,619	0.00%
2021/11/12	2	42.38	0	0.00	42.00	2	6,545	0.03%
2021/11/11	16	46.64	38	46.95	45.90	-22	6,384	-0.34%
2021/11/10	24	45.50	9	45.60	45.45	15	6,263	0.24%
2021/11/09	9	46.35	10	46.51	46.45	-1	6,229	-0.02%
2021/11/08	7	46.58	4	46.75	45.40	3	6,130	0.05%
2021/11/05	114	45.67	110	46.83	45.65	4	6,108	0.07%	大買/大賣/
2021/11/04	18	47.00	15	47.57	46.85	3	6,054	0.05%
2021/11/03	20	46.46	3	48.55	46.35	17	5,922	0.29%
2021/11/02	4	50.15	35	49.76	48.35	-31	5,792	-0.54%
2021/11/01	31	49.11	26	49.33	49.70	5	5,363	0.09%
2021/10/29	31	46.29	15	47.03	45.20	16	5,080	0.31%
2021/10/28	10	46.45	24	46.18	48.40	-14	4,708	-0.30%
2021/10/27	9	43.33	7	43.28	44.00	2	4,418	0.05%
2021/10/26	14	42.38	1	41.80	41.80	13	4,331	0.30%
2021/10/25	9	43.67	10	43.74	43.60	-1	4,267	-0.02%
2021/10/21	9	42.81	9	43.14	42.50	0	4,098	0.00%
2021/10/20	8	43.63	6.5	44.25	43.25	1.5	4,007	0.04%
2021/10/19	11.5	43.82	13	43.60	44.70	-1.5	3,860	-0.04%
2021/10/18	20	44.01	27	43.85	44.60	-7	3,596	-0.19%
2021/10/15	92	41.89	113	41.95	42.90	-21	3,142	-0.67%	大賣/
2021/10/14	10	38.82	5	39.27	39.00	5	2,825	0.18%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/12	0	0.00	5	34.85	34.20	-5	2,351	-0.21%
2021/10/07	2	33.60	0	0.00	33.55	2	2,287	0.09%
2021/10/06	5	34.27	0	0.00	33.20	5	2,277	0.22%
2021/10/05	3	32.90	3	33.80	33.80	0	2,233	0.00%
2021/10/04	18	35.33	16	36.84	34.40	2	2,200	0.09%
2021/10/01	0	0.00	1	36.90	36.50	-1	1,906	-0.05%
2021/09/22	3	30.47	0	0.00	30.30	3	1,637	0.18%
2021/09/13	1	38.15	0	0.00	37.05	1	1,712	0.06%
2021/09/07	1	36.10	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	4	37.75	36.80	-4	2,289	-0.17%
2021/09/03	15	38.70	15	39.30	38.45	0	2,358	0.00%
2021/09/02	1	38.55	0	0.00	38.35	1	2,431	0.04%
2021/08/31	1	39.10	0	0.00	39.40	1	2,439	0.04%
2021/08/30	3	40.28	5	40.41	40.05	-2	2,433	-0.08%
2021/08/27	6	38.45	6	38.05	38.05	0	2,383	0.00%
2021/08/26	2	38.30	0	0.00	37.50	2	2,371	0.08%
2021/08/25	2	38.30	3	38.37	38.20	-1	2,411	-0.04%
2021/08/23	2	37.10	0	0.00	37.80	2	2,467	0.08%
2021/08/20	1	36.75	1	37.20	36.05	0	2,490	0.00%
2021/08/19	1	36.95	0	0.00	35.65	1	2,512	0.04%
2021/08/16	0	0.00	3	36.60	37.30	-3	2,652	-0.11%
2021/08/12	2	40.30	0	0.00	40.35	2	2,952	0.07%
2021/07/26	2	47.75	0	0.00	47.10	2	3,679	0.05%
2021/07/21	0	0.00	1	46.65	45.85	-1	3,660	-0.03%
2021/07/19	2	49.00	0	0.00	48.85	2	3,653	0.05%
2021/07/16	1	46.95	1	46.60	46.00	0	3,612	0.00%
2021/07/13	1	46.90	3	46.80	45.05	-2	3,670	-0.05%
2021/07/09	0	0.00	4	46.70	46.50	-4	3,729	-0.11%
2021/07/07	4	46.65	0	0.00	46.00	4	4,406	0.09%
2021/07/05	0	0.00	1	47.50	48.00	-1	4,455	-0.02%
2021/07/01	1	48.55	0	0.00	48.55	1	4,568	0.02%
2021/06/30	5	50.16	1	52.80	49.45	4	4,572	0.09%
2021/06/29	1	48.80	0	48.40	48.40	1	4,502	0.02%
2021/06/28	0	0.00	4	48.40	48.30	-4	4,516	-0.09%
2021/06/25	2	49.50	1	49.95	49.30	1	4,538	0.02%
2021/06/24	4	50.15	3	51.10	50.10	1	4,600	0.02%
2021/06/23	2	50.90	0	0.00	50.50	2	4,600	0.04%
2021/06/21	2	49.75	2	50.00	49.50	0	4,525	0.00%
2021/06/18	6	49.59	1	49.15	51.80	5	4,572	0.11%
2021/06/17	30	50.91	21	50.56	50.40	9	4,853	0.19%
2021/06/16	0	0.00	4	47.00	50.10	-4	4,630	-0.09%
2021/06/03	1	45.90	3	46.05	45.90	-2	5,128	-0.04%
2021/06/02	5	46.08	0	0.00	45.50	5	5,146	0.10%
2021/06/01	8	47.29	0	0.00	47.20	8	5,136	0.16%
2021/05/31	1	45.00	5	45.95	45.70	-4	5,150	-0.08%
2021/05/28	2	45.05	0	0.00	45.00	2	5,263	0.04%
2021/05/27	5	45.35	5	44.55	45.10	0	5,266	0.00%
2021/05/26	20	43.89	15	43.80	43.75	5	5,269	0.09%
2021/05/25	15	43.83	15	43.35	43.80	0	5,298	0.00%
2021/05/24	2	42.45	2	42.90	43.15	0	5,389	0.00%
2021/05/20	2	45.70	5	45.74	42.20	-3	5,331	-0.06%
2021/05/19	0	0.00	1	45.40	45.40	-1	5,201	-0.02%
2021/05/17	2	38.40	7	38.55	37.55	-5	5,103	-0.10%
2021/05/14	5	44.46	0	0.00	41.70	5	5,068	0.10%
2021/05/11	2	52.80	7	54.00	52.00	-5	4,956	-0.10%
2021/05/05	1	57.60	0	0.00	55.80	1	4,987	0.02%
2021/04/29	1	61.90	0	0.00	63.00	1	5,197	0.02%
2021/04/28	1	62.90	0	0.00	62.50	1	5,278	0.02%
2021/04/27	0	0.00	1	63.20	63.40	-1	5,366	-0.02%
2021/04/26	10	63.00	0	0.00	63.20	10	5,481	0.18%
2021/04/22	0	0.00	15	65.11	62.30	-15	5,531	-0.27%
2021/04/21	16	65.04	2	65.70	65.00	14	5,540	0.25%
2021/04/20	0	0.00	7	66.64	66.10	-7	5,547	-0.13%
2021/04/19	5	67.08	3	67.30	66.30	2	5,629	0.04%
2021/04/16	12	67.85	0	0.00	67.90	12	5,773	0.21%
2021/04/14	69	66.22	68	69.47	66.40	1	6,342	0.02%
2021/04/13	1	70.70	18	71.49	68.50	-17	6,342	-0.27%
2021/04/12	0	0.00	10	65.90	66.00	-10	5,884	-0.17%
2021/04/09	10	65.10	0	65.90	65.10	10	5,958	0.17%
2021/04/08	5	68.00	0	0.00	66.00	5	6,017	0.08%
2021/04/07	0	0.00	30	65.66	66.50	-30	6,149	-0.49%
2021/04/06	30	65.37	1	65.20	65.30	29	6,526	0.44%
2021/04/01	1	65.30	2	65.60	65.30	-1	6,743	-0.01%
2021/03/31	1	66.10	30	66.13	66.10	-29	7,352	-0.39%
2021/03/30	17	66.38	28	67.23	66.30	-11	8,696	-0.13%
2021/03/29	40	67.28	0	0.00	67.00	40	9,031	0.44%
2021/03/26	1	64.60	1	63.80	64.80	0	9,044	0.00%
2021/03/25	1	66.80	0	0.00	64.90	1	9,088	0.01%
2021/03/24	1	66.70	36	66.80	65.70	-35	9,087	-0.39%
2021/03/23	36	66.60	10	67.90	66.60	26	9,079	0.29%
2021/03/22	52	70.28	57	69.46	69.90	-5	9,084	-0.06%
2021/03/19	1	63.20	0	0.00	68.50	1	8,935	0.01%
2021/03/18	1	64.10	1	64.50	64.10	0	8,914	0.00%
2021/03/17	2	64.75	1	65.70	64.10	1	8,931	0.01%
2021/03/16	4	65.13	3	65.47	64.90	1	8,962	0.01%
2021/03/15	4	65.28	5	65.66	65.20	-1	9,010	-0.01%
2021/03/12	5	65.82	4	64.53	64.20	1	8,927	0.01%
2021/03/11	37	63.57	40	63.76	63.80	-3	8,889	-0.03%
2021/03/10	14	64.08	35	64.31	63.70	-21	8,864	-0.24%
2021/03/09	25	60.80	2	61.35	61.00	23	8,844	0.26%
2021/03/08	2	61.30	3	61.87	61.30	-1	8,950	-0.01%
2021/03/05	1	61.40	2	62.60	61.40	-1	9,089	-0.01%
2021/03/04	2	62.80	5	65.08	62.80	-3	9,315	-0.03%
2021/03/03	4	65.63	2	63.55	64.50	2	9,523	0.02%
2021/03/02	1	63.00	1	63.60	63.00	0	9,964	0.00%
2021/02/26	1	62.60	1	61.60	62.60	0	10,758	0.00%
2021/02/25	2	62.70	16	64.28	62.70	-14	11,037	-0.13%
2021/02/24	14	64.89	28	65.73	62.80	-14	11,232	-0.12%
2021/02/23	29	62.24	4	63.20	62.10	25	11,626	0.22%
2021/02/22	28	63.23	36	62.71	63.00	-8	12,275	-0.07%
2021/02/19	12	62.13	1	61.00	61.90	11	12,431	0.09%
2021/02/18	6	60.27	80	59.80	60.30	-74	12,871	-0.57%
2021/02/17	2	59.70	27	59.29	59.70	-25	12,989	-0.19%
2021/02/05	103	58.19	2	57.75	58.00	101	13,254	0.76%	大買/鉅額交易
2021/02/04	43	56.91	44	57.18	57.20	-1	13,747	-0.01%
2021/02/03	3	58.33	3	58.03	57.20	0	14,188	0.00%
2021/02/02	2	56.20	3	57.00	56.00	-1	14,354	-0.01%
2021/02/01	2	57.30	2	55.90	57.30	0	14,885	0.00%
2021/01/29	2	58.10	2	60.35	58.00	0	15,826	0.00%
2021/01/28	15	60.04	15	59.85	59.80	0	16,479	0.00%
2021/01/27	7	60.50	7	60.19	60.30	0	16,931	0.00%
2021/01/26	21	62.31	21	62.96	60.60	0	17,105	0.00%
2021/01/25	4	62.85	19	62.14	63.00	-15	17,394	-0.09%
2021/01/22	29	62.73	48	62.98	62.50	-19	17,744	-0.11%
2021/01/21	37	60.91	3	61.27	60.60	34	18,173	0.19%
2021/01/20	30	60.12	30	64.33	60.00	0	18,259	0.00%
2021/01/19	5	64.48	6	62.65	63.50	-1	18,379	-0.01%
2021/01/18	2	60.60	2	61.10	60.60	0	18,467	0.00%
2021/01/15	2	62.10	3	63.63	62.10	-1	18,509	-0.01%
2021/01/14	4	63.85	4	63.68	63.70	0	18,562	0.00%
2021/01/13	3	63.00	3	64.43	63.00	0	18,616	0.00%
2021/01/12	4	63.20	4	64.85	63.70	0	18,692	0.00%
2021/01/11	5	65.48	5	64.40	65.50	0	18,784	0.00%
2021/01/08	6	66.82	14	69.89	66.30	-8	18,730	-0.04%
2021/01/07	41	68.47	31	68.32	70.10	10	18,616	0.05%
2021/01/06	2	64.30	4	65.58	63.80	-2	19,991	-0.01%
2021/01/05	3	68.50	4	69.93	68.50	-1	21,261	0.00%
2021/01/04	4	69.00	4	70.10	69.00	0	21,267	0.00%
2020/12/31	3	69.83	6	69.90	70.10	-3	21,437	-0.01%
2020/12/30	6	69.20	37	71.86	69.20	-31	21,684	-0.14%
2020/12/29	43	71.53	10	72.50	71.00	33	21,788	0.15%
2020/12/28	2	69.70	3	71.10	69.70	-1	21,406	0.00%
2020/12/25	14	74.00	6	74.18	70.30	8	21,490	0.04%
2020/12/24	44	69.89	60	71.09	72.60	-16	20,907	-0.08%
2020/12/23	39	64.83	39	65.61	67.40	0	19,635	0.00%
2020/12/22	25	63.77	8	63.69	61.30	17	19,452	0.09%
2020/12/21	2	64.30	2	61.90	64.30	0	19,598	0.00%
2020/12/18	3	62.60	3	62.20	62.60	0	19,786	0.00%
2020/12/17	2	62.10	26	61.92	62.10	-24	19,778	-0.12%
2020/12/16	38	62.41	21	62.51	62.10	17	19,790	0.09%
2020/12/15	32	61.40	52	62.70	61.40	-20	19,793	-0.10%
2020/12/14	8	60.21	4	60.23	62.60	4	19,720	0.02%
2020/12/11	3	59.53	7	59.53	59.80	-4	19,753	-0.02%
2020/12/10	4	60.23	4	61.45	60.50	0	19,838	0.00%
2020/12/09	3	62.40	4	63.45	62.40	-1	19,890	-0.01%
2020/12/08	4	62.50	35	63.28	62.50	-31	19,954	-0.16%
2020/12/07	35	62.68	6	61.97	62.90	29	20,155	0.14%
2020/12/04	1	61.80	1	62.40	61.80	0	20,524	0.00%
2020/12/03	6	62.83	7	63.24	62.10	-1	20,781	0.00%
2020/12/02	4	62.55	33	62.72	62.30	-29	21,149	-0.14%
2020/12/01	26	64.19	6	64.72	63.60	20	22,532	0.09%
2020/11/30	15	66.23	17	66.79	65.50	-2	22,888	-0.01%
2020/11/27	4	65.75	25	66.12	65.70	-21	22,916	-0.09%
2020/11/26	79	65.10	60	66.42	64.60	19	22,788	0.08%
2020/11/25	88	65.74	93	63.70	65.50	-5	22,333	-0.02%
2020/11/24	35	62.84	7	62.20	63.30	28	21,546	0.13%
2020/11/23	5	60.98	5	62.28	60.80	0	21,285	0.00%
2020/11/20	74	61.69	72	61.44	61.60	2	21,093	0.01%
2020/11/19	24	61.82	47	59.81	60.60	-23	20,626	-0.11%
2020/11/18	95	58.36	97	58.34	58.40	-2	20,001	-0.01%
2020/11/17	43	58.48	16	59.69	58.10	27	19,821	0.14%
2020/11/16	4	57.20	5	58.36	57.00	-1	19,490	-0.01%
2020/11/13	8	58.40	7	57.23	58.20	1	19,528	0.01%
2020/11/12	8	54.99	6	57.27	58.70	2	19,415	0.01%
2020/11/11	21	59.12	6	59.02	57.50	15	19,038	0.08%
2020/11/10	28	64.33	10	65.08	63.60	18	18,794	0.10%
2020/11/09	26	64.28	25	64.64	65.20	1	18,547	0.01%
2020/11/06	3	64.67	13	64.53	61.80	-10	18,159	-0.06%
2020/11/05	79	63.19	70	59.80	63.50	9	17,342	0.05%
2020/11/04	15	58.26	17	57.76	57.80	-2	16,906	-0.01%
2020/11/03	6	56.97	7	58.16	57.00	-1	16,565	-0.01%
2020/11/02	11	57.02	10	57.28	57.90	1	16,671	0.01%
2020/10/30	9	59.28	52	59.34	57.20	-43	16,486	-0.26%
2020/10/29	35	62.92	48	62.96	62.00	-13	16,236	-0.08%
2020/10/28	17	62.89	2	64.95	62.30	15	15,834	0.09%
2020/10/27	3	65.53	1	65.00	64.90	2	15,895	0.01%
2020/10/26	5	61.60	30	61.81	63.80	-25	15,799	-0.16%
2020/10/22	2	55.40	0	0.00	55.60	2	15,608	0.01%
2020/10/21	34	56.44	0	0.00	56.10	34	15,547	0.22%
2020/10/20	23	58.63	2	59.60	58.30	21	15,478	0.14%
2020/10/19	0	0.00	4	57.18	59.50	-4	15,380	-0.03%
2020/10/16	5	55.48	0	0.00	55.10	5	15,211	0.03%
2020/10/15	10	56.16	0	0.00	56.00	10	15,133	0.07%
2020/10/14	34	56.77	96	56.50	57.00	-62	15,022	-0.41%
2020/10/13	73	51.78	18	51.25	54.00	55	13,391	0.41%
2020/10/08	71	44.52	64	43.52	44.65	7	12,583	0.06%
2020/10/07	57	40.56	62	38.71	40.60	-5	12,553	-0.04%
2020/10/06	48	38.55	48	37.68	38.50	0	12,343	0.00%
2020/10/05	5	36.97	4	36.81	37.00	1	12,131	0.01%
2020/09/30	9	37.09	10	36.74	36.60	-1	12,296	-0.01%
2020/09/29	5	35.75	5	35.75	35.75	0	12,084	0.00%
2020/09/28	9	35.71	8	35.56	35.70	1	12,033	0.01%
2020/09/25	4	34.50	4	37.90	35.10	0	11,931	0.00%
2020/09/24	22	38.43	111	39.10	37.50	-89	11,731	-0.76%	大賣/
2020/09/23	98	39.92	7	38.94	40.00	91	11,468	0.79%
2020/09/22	3	37.30	3	37.80	37.30	0	11,208	0.00%
2020/09/21	1	37.85	0	0.00	37.90	1	11,156	0.01%
2020/09/18	4	37.90	8	38.48	37.90	-4	11,110	-0.04%
2020/09/17	55	38.45	51	38.48	38.50	4	11,008	0.04%
2020/09/16	8	38.19	12	38.12	38.45	-4	10,878	-0.04%
2020/09/15	6	37.64	5	37.67	37.45	1	10,737	0.01%
2020/09/14	3	36.65	3	36.45	36.65	0	10,560	0.00%
2020/09/11	91	37.50	110	38.82	37.50	-19	10,417	-0.18%	大賣/
2020/09/10	77	39.22	85	38.90	39.05	-8	10,243	-0.08%
2020/09/09	66	38.98	66	38.81	38.65	0	9,950	0.00%
2020/09/08	9	37.20	23	37.57	37.30	-14	9,448	-0.15%
2020/09/07	13	40.93	11	43.82	39.30	2	9,115	0.02%
2020/09/04	105	44.53	93	45.20	43.10	12	8,572	0.14%	大買/
2020/09/03	45	42.82	53	41.25	43.00	-8	7,056	-0.11%
2020/09/02	42	37.65	11	37.98	39.10	31	6,524	0.48%
2020/09/01	12	36.78	12	37.11	36.75	0	6,229	0.00%
2020/08/26	8	36.25	8	36.90	36.25	0	5,849	0.00%
2020/08/25	37	36.94	36	36.69	36.90	1	5,790	0.02%
2020/08/21	3	35.95	4	36.23	35.95	-1	5,622	-0.02%
2020/08/20	3	35.17	3	35.17	35.45	0	5,564	0.00%
2020/08/19	9	36.86	21	39.38	36.80	-12	5,364	-0.22%
2020/08/18	29	40.19	28	40.75	39.80	1	5,178	0.02%
2020/08/17	42	39.71	42	39.45	39.70	0	4,976	0.00%
2020/08/14	4	39.64	16	40.22	39.50	-12	4,826	-0.25%
2020/08/13	6	38.48	6	38.38	38.10	0	4,577	0.00%
2020/08/12	6	38.18	25	38.30	38.85	-19	4,472	-0.42%
2020/08/11	11	37.08	17	37.52	36.75	-6	4,272	-0.14%
2020/08/10	81	38.78	80	37.85	38.70	1	4,077	0.02%
2020/08/07	7	37.86	0	0.00	37.25	7	3,817	0.18%
2020/08/06	11	37.14	25	37.95	36.70	-14	3,659	-0.38%
2020/08/05	45	40.93	2	42.00	40.45	43	3,343	1.29%
2020/08/03	11	41.28	0	0.00	39.80	11	3,011	0.37%
2020/07/31	10	41.90	25	39.00	40.60	-15	2,780	-0.54%
2020/07/30	2	38.90	4	38.98	40.90	-2	2,530	-0.08%
2020/07/29	1	36.45	0	0.00	37.25	1	2,414	0.04%
2020/07/28	0	0.00	1	34.40	33.90	-1	2,332	-0.04%
2020/07/24	1	35.00	0	0.00	35.00	1	2,246	0.04%
2020/07/23	0	0.00	6	36.05	36.30	-6	2,184	-0.27%
2020/07/22	6	35.47	0	0.00	35.25	6	2,137	0.28%
2020/07/21	1	35.50	0	0.00	35.60	1	2,096	0.05%
2020/07/20	1	35.00	3	34.30	35.80	-2	2,049	-0.10%
2020/07/17	6	32.85	1	32.40	33.30	5	1,966	0.25%
2020/07/16	6	35.96	5	36.70	35.95	1	1,876	0.05%
2020/07/15	49	37.01	41	35.50	37.15	8	1,433	0.56%
2020/07/14	16	33.06	0	0.00	33.80	16	1,150	1.39%
2020/07/13	4	31.55	4	31.55	31.55	0	895	0.00%
2020/07/10	0	0.00	2	28.63	28.70	-2	759	-0.26%
2020/07/09	1	27.40	14	28.00	28.75	-13	650	-2.00%
2020/07/08	2	26.63	0	0.00	26.50	2	413	0.48%
2020/06/03	0	0.00	15	22.43	22.50	-15	356	-4.21%
2020/06/02	15	22.35	0	0.00	22.35	15	354	4.23%
2020/05/08	2	20.20	0	0.00	20.40	2	365	0.55%
2020/04/30	0	0.00	3	19.65	19.70	-3	366	-0.82%
2020/03/09	0	0.00	2	20.70	20.70	-2	511	-0.39%
2020/02/20	3	23.07	0	0.00	22.95	3	563	0.53%
2020/02/07	0	0.00	5	22.59	22.25	-5	550	-0.91%
2020/02/04	5	22.65	0	0.00	22.80	5	627	0.80%
2020/01/13	0	0.00	27	23.92	23.90	-27	595	-4.54%
2020/01/06	10	23.38	0	0.00	23.35	10	563	1.78%
2020/01/02	10	23.75	0	0.00	23.65	10	549	1.82%
2019/12/27	20	23.55	20	23.78	23.70	0	507	0.00%
2019/12/26	1	24.05	0	0.00	24.05	1	468	0.21%
2019/12/20	4	22.55	0	0.00	22.35	4	375	1.06%
2019/11/26	2	22.45	0	0.00	22.40	2	306	0.65%
2019/07/08	0	0.00	4	24.13	23.95	-4	904	-0.44%
2019/06/05	0	0.00	2	23.25	23.25	-2	1,043	-0.19%
2019/05/31	1	23.30	0	0.00	23.25	1	1,096	0.09%
2019/05/21	0	0.00	1	24.20	23.90	-1	1,244	-0.08%
2019/05/16	0	0.00	3	24.80	24.55	-3	1,231	-0.24%
2019/05/10	10	24.05	0	0.00	24.10	10	1,148	0.87%
2019/05/09	0	0.00	10	24.00	24.00	-10	1,131	-0.88%
2019/05/07	16	26.43	17	26.41	25.15	-1	1,090	-0.09%
2019/05/06	1	25.25	0	0.00	25.35	1	1,015	0.10%
2019/05/03	5	25.93	0	0.00	25.90	5	998	0.50%
2019/04/18	4	24.70	0	0.00	24.65	4	895	0.45%
2019/03/13	0	0.00	8	24.08	23.90	-8	607	-1.32%
2019/03/06	8	25.00	0	0.00	24.50	8	607	1.32%
2019/02/15	5	22.85	0	0.00	22.70	5	537	0.93%
2019/01/18	0	0.00	2	22.00	22.25	-2	494	-0.40%
2018/12/05	2	21.88	0	0.00	21.75	2	660	0.30%
2018/11/23	0	0.00	2	22.15	21.60	-2	810	-0.25%
2018/11/15	2	20.70	0	0.00	20.40	2	841	0.24%
2018/10/30	2	16.55	2	16.65	16.70	0	798	0.00%
2018/10/05	0	0.00	4	21.80	21.75	-4	775	-0.52%
2018/09/07	4	24.25	0	0.00	23.55	4	681	0.59%
2018/09/04	0	0.00	4	24.60	24.60	-4	679	-0.59%
2018/09/03	4	24.20	0	0.00	23.85	4	620	0.65%
2018/08/31	0	0.00	10	24.25	24.25	-10	602	-1.66%
2018/08/23	10	22.93	0	0.00	22.85	10	494	2.02%
2018/08/21	0	0.00	2	22.20	22.00	-2	522	-0.38%
2018/08/20	1	22.50	0	0.00	22.25	1	540	0.18%
2018/08/17	1	22.20	0	0.00	22.20	1	560	0.18%
2018/08/06	0	0.00	3	22.45	22.45	-3	979	-0.31%
2018/06/26	1	21.00	0	0.00	21.95	1	2,497	0.04%
2018/06/25	1	22.15	0	0.00	22.20	1	2,491	0.04%
2018/06/07	1	23.95	0	0.00	24.10	1	2,563	0.04%
2018/06/05	1	23.70	0	0.00	23.70	1	2,574	0.04%
2018/05/30	19	24.80	21	25.32	24.80	-2	2,513	-0.08%
2018/05/23	2	24.48	0	0.00	24.25	2	2,408	0.08%
2018/05/22	1	24.45	12	24.70	24.10	-11	2,395	-0.46%
2018/05/21	3	25.17	2	25.05	25.00	1	2,344	0.04%
2018/05/18	4	25.28	67	25.60	25.20	-63	2,332	-2.70%
2018/05/17	9	26.20	1	25.70	25.30	8	2,302	0.35%
2018/05/16	0	0.00	16	26.50	26.10	-16	2,188	-0.73%
2018/05/11	18	25.52	2	25.00	25.45	16	2,012	0.79%
2018/05/10	10	26.80	0	0.00	24.85	10	1,940	0.52%
2018/05/09	0	0.00	5	25.15	25.50	-5	1,802	-0.28%
2018/05/04	5	24.85	0	0.00	24.70	5	1,724	0.29%
2018/05/03	37	25.46	57	26.85	25.40	-20	1,667	-1.20%
2018/05/02	52	25.50	0	0.00	26.45	52	1,487	3.50%
2018/04/26	36	24.99	1	24.85	24.80	35	1,241	2.82%
2018/04/24	1	24.50	34	25.90	25.75	-33	1,100	-3.00%
2018/04/23	49	25.60	18	25.98	25.30	31	996	3.11%
2018/04/20	2	24.95	2	23.50	24.95	0	862	0.00%
2018/04/19	2	23.70	2	23.20	23.70	0	739	0.00%
2018/03/29	0	0.00	1	20.90	21.00	-1	488	-0.20%
2018/03/16	12	23.05	12	23.50	23.05	0	523	0.00%
2018/03/15	0	0.00	1	23.30	23.30	-1	509	-0.20%
2018/01/24	1	22.85	0	0.00	22.80	1	1,484	0.07%
2018/01/23	0	0.00	6	23.30	23.15	-6	1,492	-0.40%
2018/01/03	6	24.00	0	0.00	24.00	6	1,970	0.30%