安集 (6477)-兆豐-新竹券商分點個股進出

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
37.55
漲跌
▼0.10
漲幅
-0.27%
成交量
222張
產業
上市光電類股▼0.43%
400人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/26	2	37.80	2	37.55	37.55	0	931	0.00%
2024/04/22	1	38.40	1	37.70	37.70	0	930	0.00%
2024/04/19	6	38.65	9	37.60	37.60	-3	944	-0.32%
2024/04/18	1	37.95	1	38.60	38.20	0	929	0.00%
2024/04/17	1	37.35	1	37.85	37.70	0	921	0.00%
2024/04/16	0.1	37.25	0	0.00	37.20	0.1	918	0.01%
2024/04/12	1	39.30	1	39.25	39.25	0	894	0.00%
2024/04/03	0	0.00	3	39.10	39.05	-3	831	-0.36%
2024/03/28	15	41.11	9.1	40.82	40.80	5.9	799	0.74%
2024/03/27	2	40.95	4	40.49	40.45	-2	789	-0.25%
2024/03/26	3	41.38	6	41.30	41.35	-3	781	-0.38%
2024/03/25	5	40.93	1	40.85	40.85	4	798	0.50%
2024/03/22	4	41.60	1.2	41.16	40.85	2.8	790	0.36%
2024/03/21	4.2	42.05	1	42.40	42.35	3.2	732	0.43%
2024/03/20	1	38.85	0	0.00	38.55	1	644	0.16%
2024/03/19	0	0.00	6	39.33	38.85	-6	652	-0.92%
2024/03/18	7	39.77	2	39.55	39.55	5	648	0.77%
2024/03/13	3	39.35	3	38.85	38.85	0	633	0.00%
2024/03/12	0	0.00	0.2	40.10	39.90	-0.2	625	-0.03%
2024/03/11	1.2	38.88	1	40.45	40.15	0.2	614	0.03%
2024/03/08	0	0.00	0	38.00	38.00	0	577	0.00%
2024/03/07	1	39.05	1	38.95	38.95	0	571	0.00%
2024/03/06	10	39.43	0	0.00	39.45	10	572	1.75%
2024/03/04	1.1	39.12	1.1	39.18	39.15	-0.1	557	-0.01%
2024/03/01	1.1	39.65	0	0.00	39.75	1.1	547	0.21%
2024/02/29	0	0.00	1	38.45	39.45	-1	521	-0.19%
2024/02/21	20	38.65	5	38.05	38.65	15	490	3.06%
2024/02/20	6	38.27	0	0.00	37.80	6	480	1.25%
2024/02/16	0	0.00	2	37.35	37.20	-2	477	-0.42%
2024/01/12	0.1	37.20	0	0.00	37.60	0.1	530	0.02%
2023/12/22	6	38.27	0	0.00	38.25	6	588	1.02%
2023/12/21	5	38.95	0	0.00	38.85	5	579	0.86%
2023/12/20	93	39.84	29	40.09	39.20	64	574	11.14%
2023/12/19	0	0.00	3	38.00	37.90	-3	529	-0.57%
2023/11/15	0	0.00	0	36.90	37.05	0	500	-0.01%
2023/11/13	0	0.00	1	36.40	36.05	-1	503	-0.20%
2023/11/07	1	37.45	1	37.50	37.50	0	511	0.00%
2023/10/31	1	37.45	5	36.85	36.85	-4	546	-0.73%
2023/10/30	1	38.20	0	0.00	38.05	1	539	0.19%
2023/10/25	1	36.70	1	36.60	36.60	0	510	0.00%
2023/10/11	0	0.00	1	37.10	36.80	-1	581	-0.17%
2023/09/04	0	0.00	0.1	43.10	42.60	-0.1	887	-0.01%
2023/08/30	0	0.00	0	42.75	42.75	0	932	0.00%
2023/08/29	0	0.00	0.1	42.75	42.95	-0.1	954	-0.01%
2023/08/28	0	0.00	2	42.45	42.40	-2	953	-0.21%
2023/08/21	3	42.30	2	42.80	42.10	1	1,032	0.10%
2023/08/14	0	0.00	0.7	41.20	40.65	-0.7	1,099	-0.06%
2023/08/11	1.1	41.87	0	0.00	41.75	1.1	1,113	0.10%
2023/08/10	2	41.80	1	41.95	41.60	1	1,130	0.09%
2023/08/09	0.1	42.55	0	0.00	42.40	0.1	1,156	0.01%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1.1	44.05	0	0.00	43.05	1.1	1,263	0.08%
2023/08/04	0.1	44.50	0	0.00	44.15	0.1	1,264	0.00%
2023/08/02	0	44.90	0	0.00	44.60	0	1,368	0.00%
2023/08/01	0	45.70	1	45.30	45.30	-1	1,384	-0.07%
2023/07/31	0	0.00	6	46.00	45.60	-6	1,459	-0.41%
2023/07/28	0	46.10	0	0.00	46.00	0	1,554	0.00%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/24	0	0.00	5	44.84	44.75	-5	1,823	-0.27%
2023/07/21	0	46.10	0	0.00	45.60	0	1,916	0.00%
2023/07/20	0.1	47.85	0	0.00	47.75	0.1	1,977	0.00%
2023/07/19	0.1	47.80	0	0.00	47.50	0.1	2,005	0.00%
2023/07/18	2.1	48.60	2	48.53	48.40	0.1	2,106	0.00%
2023/07/13	0.1	48.95	0	0.00	48.60	0.1	3,028	0.00%
2023/07/12	0.1	49.60	0	0.00	49.35	0.1	3,068	0.00%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/10	1	50.10	0	0.00	49.85	1	3,302	0.03%
2023/06/30	1	50.70	1	50.80	50.80	0	3,980	0.00%
2023/06/28	2	50.00	0	0.00	50.00	2	4,016	0.05%
2023/06/27	0	0.00	1	50.00	49.80	-1	4,028	-0.02%
2023/06/20	0	0.00	2	50.80	50.80	-2	4,090	-0.05%
2023/06/16	1	50.40	0	0.00	49.70	1	4,119	0.02%
2023/06/13	3	49.08	0.5	49.05	48.85	2.5	4,403	0.06%
2023/06/09	0	0.00	1	50.20	50.20	-1	4,477	-0.02%
2023/06/05	7	52.19	0	0.00	52.20	7	4,500	0.16%
2023/06/01	4	51.43	4	51.30	51.30	0	4,507	0.00%
2023/05/31	0	0.00	1	51.80	51.90	-1	4,513	-0.02%
2023/05/30	2	51.40	3	51.10	50.90	-1	4,519	-0.02%
2023/05/29	1	50.10	1	51.40	51.40	0	4,508	0.00%
2023/05/25	2	50.85	2	50.70	50.70	0	4,511	0.00%
2023/05/24	1	51.60	1	51.50	51.50	0	4,524	0.00%
2023/05/23	1	51.40	1	51.70	51.70	0	4,529	0.00%
2023/05/19	1	51.40	1	50.30	50.30	0	4,549	0.00%
2023/05/18	3	50.93	2	51.10	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.60	51.40	-1	4,653	-0.02%
2023/05/15	1	50.00	0	0.00	50.10	1	4,632	0.02%
2023/05/12	2	49.48	0	0.00	49.50	2	4,619	0.04%
2023/05/11	2	49.75	2	48.70	48.70	0	4,590	0.00%
2023/05/10	2	50.55	1	51.40	51.40	1	4,522	0.02%
2023/05/09	5	52.18	2	51.40	51.40	3	4,495	0.07%
2023/05/08	2.5	55.24	0	0.00	55.30	2.5	4,395	0.06%
2023/05/05	8	56.18	3	56.07	55.20	5	4,376	0.11%
2023/05/04	5	57.06	4.1	57.22	57.20	0.9	4,337	0.02%
2023/05/03	4	55.83	3.2	56.36	56.70	0.8	4,267	0.02%
2023/05/02	4.2	55.81	4	56.48	56.70	0.2	4,232	0.00%
2023/04/28	1	53.60	2	54.25	54.30	-1	4,102	-0.02%
2023/04/27	4	53.80	2	53.40	53.40	2	4,082	0.05%
2023/04/26	2	53.25	4	54.63	54.90	-2	4,034	-0.05%
2023/04/25	5	53.74	9	53.81	53.80	-4	3,945	-0.10%
2023/04/24	0	0.00	1	53.30	53.50	-1	3,891	-0.03%
2023/04/21	8	54.25	1	53.10	52.40	7	3,905	0.18%
2023/04/20	9.1	55.95	0	0.00	54.90	9.1	3,803	0.24%
2023/04/19	25	58.30	28.2	57.92	57.00	-3.2	3,637	-0.09%
2023/04/18	6.2	55.91	2	56.90	54.80	4.2	3,121	0.13%
2023/04/17	3	54.93	2	54.60	54.60	1	2,928	0.03%
2023/04/14	4	55.00	5	54.98	54.90	-1	2,932	-0.03%
2023/04/13	0	0.00	9.2	55.15	55.40	-9.2	2,855	-0.32%
2023/04/12	12.2	54.06	21	53.83	54.70	-8.8	2,680	-0.33%
2023/04/11	8	51.99	12	52.37	52.40	-4	2,461	-0.16%
2023/04/10	16	52.21	6.2	51.89	51.80	9.8	2,433	0.40%
2023/04/07	6.2	53.39	7	53.13	53.40	-0.8	2,341	-0.04%
2023/03/31	7	48.64	7	48.79	48.80	0	2,063	0.00%
2023/03/30	0	0.00	7	49.13	48.95	-7	2,061	-0.34%
2023/03/28	6	48.55	1	48.50	47.60	5	2,058	0.24%
2023/03/27	0	0.00	1	48.65	48.55	-1	2,054	-0.05%
2023/03/24	5	48.47	3	48.70	48.75	2	2,021	0.10%
2023/03/23	1	48.70	1	49.40	48.70	0	2,034	0.00%
2023/03/22	10	48.85	0	0.00	48.85	10	2,042	0.49%
2023/03/21	3	49.77	0	0.00	49.35	3	2,072	0.14%
2023/03/20	0	0.00	3	50.03	50.10	-3	2,157	-0.14%
2023/03/17	5	48.48	4.4	48.66	49.00	0.6	2,376	0.03%
2023/03/16	5.4	48.48	1	47.95	46.95	4.4	2,416	0.18%
2023/03/15	2	47.85	2	48.15	48.15	0	2,400	0.00%
2023/03/14	2	46.40	2	47.45	47.45	0	2,369	0.00%
2023/03/10	10	46.14	11	46.37	46.30	-1	2,495	-0.04%
2023/03/09	14	47.77	14	47.52	47.50	0	2,496	0.00%
2023/03/08	4	48.71	12	48.78	48.70	-8	2,497	-0.32%
2023/03/07	1	48.45	0	0.00	48.50	1	2,485	0.04%
2023/03/06	0	0.00	1	48.55	48.40	-1	2,475	-0.04%
2023/03/03	2	47.00	0	0.00	47.00	2	2,466	0.08%
2023/02/24	1	48.20	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.45	5	48.50	48.50	-4	2,504	-0.16%
2023/02/22	5	48.22	0	0.00	47.45	5	2,554	0.20%
2023/02/21	3	48.30	3	48.00	48.00	0	2,575	0.00%
2023/02/20	1	47.90	2	48.23	48.40	-1	2,713	-0.04%
2023/02/16	2	48.65	0	0.00	48.05	2	2,955	0.07%
2023/02/15	1	46.35	1	48.05	48.05	0	2,918	0.00%
2023/02/09	0	0.00	1	46.25	46.15	-1	2,949	-0.03%
2023/02/02	1	47.90	1	47.35	47.35	0	3,022	0.00%
2023/02/01	10	47.35	2	47.40	47.40	8	3,024	0.26%
2023/01/31	0	0.00	2	46.83	46.85	-2	3,024	-0.07%
2023/01/11	2	45.45	4	45.93	46.30	-2	3,100	-0.06%
2023/01/10	0	0.00	5	47.10	47.10	-5	3,063	-0.16%
2023/01/09	3	47.93	2	47.75	47.85	1	3,090	0.03%
2023/01/05	4	48.50	0	0.00	47.65	4	3,123	0.13%
2023/01/04	1	46.90	2	47.85	48.10	-1	3,098	-0.03%
2022/12/29	0	0.00	2	45.50	45.35	-2	3,110	-0.06%
2022/12/28	1	46.95	0	0.00	46.30	1	3,171	0.03%
2022/12/27	1	46.20	0	0.00	46.85	1	3,176	0.03%
2022/12/26	0	0.00	1	47.40	46.85	-1	3,175	-0.03%
2022/12/22	2	44.95	2	45.05	45.05	0	3,189	0.00%
2022/12/19	1	46.80	6	46.78	46.20	-5	3,286	-0.15%
2022/12/16	1	48.15	2	47.90	47.70	-1	3,309	-0.03%
2022/12/15	6	48.80	9	48.79	48.80	-3	3,304	-0.09%
2022/12/14	1	48.50	0	0.00	48.70	1	3,301	0.03%
2022/12/13	2	48.25	1	48.10	47.80	1	3,281	0.03%
2022/12/12	11	50.26	6	50.37	49.15	5	3,254	0.15%
2022/12/09	19	49.96	16	50.43	49.70	3	3,136	0.10%
2022/12/08	13	48.73	14	48.65	48.20	-1	2,828	-0.04%
2022/12/07	1	47.55	1	47.90	47.45	0	2,731	0.00%
2022/12/06	2	47.38	5	47.32	47.30	-3	2,718	-0.11%
2022/12/05	2	48.40	2	48.25	48.25	0	2,758	0.00%
2022/12/02	3	47.22	3	47.63	48.55	0	2,755	0.00%
2022/11/30	1	46.75	1	46.35	46.65	0	2,665	0.00%
2022/11/29	1	45.80	0	0.00	45.90	1	2,696	0.04%
2022/11/25	5	46.62	4	45.60	45.60	1	2,853	0.04%
2022/11/24	3	46.10	0	0.00	46.40	3	2,899	0.10%
2022/11/23	1	45.35	0	0.00	45.25	1	3,180	0.03%
2022/11/22	3	45.83	4	45.20	45.20	-1	3,321	-0.03%
2022/11/21	1	45.75	1	45.90	45.95	0	3,409	0.00%
2022/11/18	5	47.41	2	46.80	45.95	3	3,457	0.09%
2022/11/17	9	46.67	3	46.90	47.10	6	3,427	0.18%
2022/11/16	14	47.07	14.2	47.60	47.20	-0.2	3,435	-0.01%
2022/11/15	1.2	45.38	1	46.35	47.95	0.2	3,462	0.01%
2022/11/14	1	43.20	0	0.00	43.70	1	3,487	0.03%
2022/11/07	5	44.35	5	45.10	44.35	0	3,933	0.00%
2022/11/03	10	43.35	11	42.68	43.45	-1	4,069	-0.02%
2022/11/01	1	42.40	1	42.50	42.80	0	4,405	0.00%
2022/10/31	1	42.35	0	0.00	41.95	1	4,427	0.02%
2022/10/28	3	42.73	2	43.05	42.65	1	4,475	0.02%
2022/10/27	0	0.00	1	41.85	42.25	-1	4,502	-0.02%
2022/10/26	1	40.35	1	40.85	40.55	0	4,549	0.00%
2022/10/25	17	41.22	17	41.01	40.95	0	4,623	0.00%
2022/10/17	0	0.00	10	40.43	42.50	-10	5,238	-0.19%
2022/10/13	0	0.00	2	42.95	41.90	-2	5,270	-0.04%
2022/10/12	29	44.48	0	0.00	44.60	29	5,333	0.54%
2022/10/06	2	45.73	16	45.79	45.70	-14	5,453	-0.26%
2022/10/05	11	46.21	26	46.27	45.95	-15	5,471	-0.27%
2022/10/04	13	44.34	17	44.34	45.40	-4	5,536	-0.07%
2022/10/03	43	43.35	0	0.00	43.20	43	5,586	0.77%
2022/09/30	43	43.35	43	43.68	44.00	0	5,654	0.00%
2022/09/29	3	44.58	1	43.70	43.70	2	5,784	0.03%
2022/09/27	11	46.80	42	46.67	47.30	-31	6,633	-0.47%
2022/09/26	10	48.85	8.2	49.83	47.40	1.8	6,909	0.03%
2022/09/23	1	50.60	0	0.00	50.60	1	7,174	0.01%
2022/09/22	1	53.30	1	53.10	53.10	0	7,381	0.00%
2022/09/20	0	54.90	12	55.00	54.60	-12	8,209	-0.15%
2022/09/19	12	54.83	0	0.00	54.40	12	8,494	0.14%
2022/09/16	1	54.50	0	0.00	55.60	1	8,558	0.01%
2022/09/15	6	55.20	0	0.00	54.50	6	8,572	0.07%
2022/09/14	5	56.12	2	56.10	56.00	3	8,637	0.03%
2022/09/13	1	57.80	1	57.10	57.60	0	8,595	0.00%
2022/09/12	1	56.40	4	56.85	57.50	-3	8,605	-0.03%
2022/09/08	0	54.75	3	54.50	55.00	-3	8,590	-0.03%
2022/09/07	0	53.50	0	0.00	53.60	0	8,579	0.00%
2022/09/06	2	54.55	2	53.20	53.20	0	8,599	0.00%
2022/09/05	2	55.80	3	55.60	55.70	-1	8,573	-0.01%
2022/09/02	4.1	57.46	3	57.30	57.10	1.1	8,538	0.01%
2022/09/01	4	58.00	11	58.18	57.50	-7	8,466	-0.08%
2022/08/30	10	58.51	11	58.71	57.80	-1	8,364	-0.01%
2022/08/29	3	58.10	10.1	58.40	57.30	-7.1	8,096	-0.09%
2022/08/26	11	58.07	1	57.40	58.30	10	8,035	0.12%
2022/08/25	0.1	56.10	1	56.80	57.40	-0.9	7,976	-0.01%
2022/08/24	1	55.20	0	0.00	55.20	1	7,938	0.01%
2022/08/23	0	0.00	2	55.80	56.30	-2	7,911	-0.03%
2022/08/22	5	57.78	4.2	56.52	56.10	0.8	7,900	0.01%
2022/08/19	4	58.90	1.5	56.77	57.60	2.5	7,749	0.03%
2022/08/18	1	56.80	3	57.83	58.90	-2	7,514	-0.03%
2022/08/17	8.2	56.00	14	56.29	55.80	-5.8	7,316	-0.08%
2022/08/16	5	55.02	6	55.87	54.80	-1	7,145	-0.01%
2022/08/12	7	53.76	0	0.00	54.20	7	7,014	0.10%
2022/08/11	3	55.20	4	54.70	54.40	-1	7,033	-0.01%
2022/08/10	3	55.13	2	54.40	54.30	1	6,994	0.01%
2022/08/09	1	55.20	2	54.95	54.40	-1	7,076	-0.01%
2022/08/08	1	50.70	1	52.90	54.00	0	6,895	0.00%
2022/08/03	0	0.00	0.5	51.00	50.90	-0.5	6,874	-0.01%
2022/08/02	2	53.50	0.1	54.00	53.30	2	6,852	0.03%
2022/08/01	2	55.80	20	55.85	55.60	-18	6,840	-0.26%
2022/07/29	3	55.57	4	55.75	55.00	-1	6,769	-0.01%
2022/07/28	24	54.16	9	54.31	53.80	15	6,613	0.23%
2022/07/26	1	54.90	0	0.00	53.60	1	6,546	0.02%
2022/07/25	7	55.33	6	54.72	54.10	1	6,606	0.02%
2022/07/22	1	53.50	9	52.96	53.50	-8	6,607	-0.12%
2022/07/20	12	52.32	5	52.16	52.00	7	6,665	0.11%
2022/07/19	9	52.07	10	52.02	51.70	-1	6,737	-0.01%
2022/07/18	1	51.50	6	51.50	51.20	-5	6,766	-0.07%
2022/07/15	8	50.69	3	50.53	51.00	5	6,901	0.07%
2022/07/14	1	49.10	3	48.37	49.95	-2	7,064	-0.03%
2022/07/13	7	49.42	5	48.67	48.40	2	7,220	0.03%
2022/07/12	7	49.72	13	49.14	48.30	-6	7,380	-0.08%
2022/07/11	3	51.90	2	52.55	53.10	1	7,515	0.01%
2022/07/08	3	52.80	2	53.25	53.30	1	7,695	0.01%
2022/07/07	8	52.56	7	52.60	52.40	1	8,006	0.01%
2022/07/06	6	55.00	5.9	54.21	53.00	0.1	8,458	0.00%
2022/07/05	62.4	57.70	54.5	57.38	57.00	7.9	8,739	0.09%
2022/07/04	10	54.96	21.1	54.45	55.30	-11.1	8,229	-0.13%
2022/07/01	11	54.67	5	53.72	52.90	6	8,150	0.07%
2022/06/30	12.1	54.64	12	54.03	54.20	0.1	8,182	0.00%
2022/06/29	13	53.85	15.1	53.84	54.00	-2.1	8,032	-0.03%
2022/06/28	14	53.62	18.3	53.81	55.00	-4.3	7,956	-0.05%
2022/06/27	3.3	50.94	16	51.86	52.80	-12.8	7,575	-0.17%
2022/06/24	2	48.00	7	46.49	48.00	-5	7,364	-0.07%
2022/06/23	21	44.19	22	43.74	43.65	-1	7,410	-0.01%
2022/06/22	13	45.23	12	44.75	44.50	1	7,594	0.01%
2022/06/21	9	43.58	8	43.74	44.05	1	7,840	0.01%
2022/06/20	4	44.00	0	0.00	42.95	4	7,980	0.05%
2022/06/17	8	45.88	7	44.70	44.90	1	8,193	0.01%
2022/06/16	26	46.98	24	46.62	45.65	2	8,489	0.02%
2022/06/15	23	47.65	18	47.53	47.05	5	8,820	0.06%
2022/06/14	5	47.62	1	47.75	48.15	4	9,858	0.04%
2022/06/13	3	49.30	0	0.00	49.20	3	10,434	0.03%
2022/06/10	1	51.00	0	0.00	51.30	1	11,246	0.01%
2022/06/09	1	51.10	0	0.00	51.60	1	11,682	0.01%
2022/06/08	5	51.38	0	0.00	51.20	5	12,280	0.04%
2022/06/07	3	52.43	15	52.19	52.60	-12	13,295	-0.09%
2022/06/06	4	54.65	3	53.40	53.40	1	13,536	0.01%
2022/06/02	5.2	53.20	6	53.92	53.10	-0.8	13,631	-0.01%
2022/06/01	7	53.59	6	53.97	53.60	1	13,792	0.01%
2022/05/31	0	0.00	3	52.67	52.70	-3	14,139	-0.02%
2022/05/30	1	51.80	0	0.00	52.60	1	14,536	0.01%
2022/05/27	9	50.50	17	50.52	50.50	-8	14,718	-0.05%
2022/05/26	10	50.05	0	0.00	49.20	10	14,744	0.07%
2022/05/25	4	50.08	5	50.48	50.50	-1	14,748	-0.01%
2022/05/24	4	50.58	10	50.30	50.30	-6	14,858	-0.04%
2022/05/23	1	51.80	1	51.30	51.30	0	14,837	0.00%
2022/05/20	5	51.70	6	51.45	51.30	-1	14,847	-0.01%
2022/05/19	4	51.23	5	51.60	51.40	-1	14,838	-0.01%
2022/05/18	2	52.85	5	53.50	53.20	-3	14,793	-0.02%
2022/05/17	18	53.79	18.4	54.13	52.90	-0.4	14,753	0.00%
2022/05/16	21.4	54.42	18	53.02	52.50	3.4	14,596	0.02%
2022/05/13	9	53.02	11.2	53.05	53.80	-2.2	14,551	-0.02%
2022/05/12	0.2	54.35	5	54.00	52.00	-4.8	14,510	-0.03%
2022/05/11	2	55.35	0	0.00	54.80	2	14,555	0.01%
2022/05/10	0	0.00	2	54.55	55.00	-2	14,508	-0.01%
2022/05/09	3	56.30	5	56.76	55.60	-2	14,522	-0.01%
2022/05/06	1	59.10	1	59.10	59.60	0	14,529	0.00%
2022/05/05	4	60.40	5	60.02	59.90	-1	14,584	-0.01%
2022/05/04	1	61.10	3	59.20	59.20	-2	14,581	-0.01%
2022/05/03	1	62.10	1.2	60.54	60.40	-0.2	14,614	0.00%
2022/04/29	17.2	62.08	16.1	62.01	61.30	1.1	14,653	0.01%
2022/04/28	23.1	60.21	26	60.84	61.60	-2.9	14,737	-0.02%
2022/04/27	2	57.25	4	57.08	58.90	-2	14,573	-0.01%
2022/04/26	9	59.32	10	59.35	59.10	-1	14,544	-0.01%
2022/04/25	6	59.05	2	57.80	58.10	4	14,483	0.03%
2022/04/22	22	61.94	25	62.00	61.10	-3	14,501	-0.02%
2022/04/21	43	64.35	21	64.74	63.40	22	14,805	0.15%
2022/04/20	37	65.05	42	65.47	64.50	-5	14,920	-0.03%
2022/04/19	31	63.96	33	64.19	64.60	-2	15,211	-0.01%
2022/04/18	34	63.96	42	64.34	64.10	-8	15,472	-0.05%
2022/04/15	32	64.29	33.7	64.35	63.00	-1.7	15,402	-0.01%
2022/04/14	22	64.44	6.3	65.04	63.90	15.7	15,222	0.10%
2022/04/13	25	65.52	12.1	65.73	65.90	13	15,091	0.09%
2022/04/12	111	65.57	112.1	65.16	66.50	-1.1	15,142	-0.01%	大買/大賣/
2022/04/11	534.2	62.99	25	63.27	63.20	509.2	14,737	3.45%	大買/鉅額交易
2022/04/08	49	61.73	44	61.15	61.60	5	14,279	0.04%
2022/04/07	8	61.89	4	61.00	59.40	4	14,143	0.03%
2022/04/06	8	63.18	7	63.46	63.80	1	13,976	0.01%
2022/04/01	5	61.84	8	61.45	61.50	-3	13,647	-0.02%
2022/03/31	8	61.79	10	61.99	61.50	-2	13,578	-0.01%
2022/03/30	6	61.58	19	62.24	60.50	-13	13,426	-0.10%
2022/03/29	2	59.95	0	0.00	60.50	2	13,402	0.01%
2022/03/28	10	60.60	0	0.00	60.60	10	13,408	0.07%
2022/03/25	10	61.05	12.1	60.28	59.80	-2.1	13,358	-0.02%
2022/03/24	18	64.28	17	64.85	63.30	1	13,456	0.01%
2022/03/23	53	64.07	50	63.11	63.00	3	13,215	0.02%
2022/03/22	63	63.87	66.1	63.88	62.90	-3.1	13,155	-0.02%
2022/03/21	10.2	64.27	36	64.48	62.30	-25.9	13,130	-0.20%
2022/03/18	20	62.31	22	62.20	61.70	-2	13,246	-0.02%
2022/03/17	269	63.78	237	62.91	63.20	32	13,103	0.24%	大買/大賣/
2022/03/16	88	61.85	88	60.46	62.50	0	12,201	0.00%
2022/03/15	92	59.93	122	59.99	56.90	-30	11,699	-0.26%	大賣/
2022/03/14	41	59.41	9	59.19	58.90	32	10,877	0.29%
2022/03/11	71	57.83	71	57.59	59.90	0	10,458	0.00%
2022/03/10	65	57.23	51.1	57.27	56.70	13.9	9,968	0.14%
2022/03/09	17	53.41	30	54.64	56.80	-13	9,155	-0.14%
2022/03/08	2	53.50	0	0.00	51.70	2	8,889	0.02%
2022/03/07	1	54.60	2	53.05	51.80	-1	8,706	-0.01%
2022/03/04	12	54.73	10.2	54.17	54.20	1.9	8,506	0.02%
2022/03/03	16.2	53.81	25	53.21	54.20	-8.9	8,153	-0.11%
2022/03/02	48	51.20	154	50.96	50.60	-106	7,751	-1.37%	大賣/鉅額交易
2022/03/01	1	49.40	2	49.20	49.15	-1	7,552	-0.01%
2022/02/25	4	48.34	4	48.50	48.35	0	7,561	0.00%
2022/02/24	2	47.75	0	0.00	47.35	2	7,595	0.03%
2022/02/21	2	48.35	0	0.00	48.50	2	7,516	0.03%
2022/02/18	1	48.20	0	0.00	48.10	1	7,515	0.01%
2022/02/10	0	0.00	1	48.90	48.95	-1	7,867	-0.01%
2022/02/09	22	49.33	32	49.22	49.50	-10	7,888	-0.13%
2022/02/08	10	48.25	0	0.00	49.10	10	7,908	0.13%
2022/01/26	0	0.00	1	47.55	47.45	-1	8,030	-0.01%
2022/01/25	18	48.94	6	50.05	47.60	12	8,424	0.14%
2022/01/24	9	49.71	8.2	50.04	49.70	0.9	8,670	0.01%
2022/01/21	8.2	54.00	12	52.99	52.00	-3.9	8,955	-0.04%
2022/01/20	2	51.90	3	52.57	52.30	-1	9,032	-0.01%
2022/01/19	3	51.93	2	52.90	51.90	1	9,076	0.01%
2022/01/18	15	53.39	11	52.20	52.10	4	9,076	0.04%
2022/01/17	6.1	53.65	9	53.28	53.40	-2.9	9,151	-0.03%
2022/01/14	26	54.65	22	54.70	53.20	4	9,109	0.04%
2022/01/13	9	55.52	2	55.15	53.80	7	8,806	0.08%
2022/01/12	118	53.67	11	53.87	56.90	107	8,657	1.24%	大買/鉅額交易
2022/01/11	11	50.92	16	52.96	55.80	-5	8,421	-0.06%
2022/01/10	16	50.38	25	51.36	50.80	-9	8,387	-0.11%
2022/01/07	15	49.23	1	48.60	48.75	14	8,596	0.16%
2022/01/06	4	50.90	4	50.60	50.60	0	8,989	0.00%
2022/01/05	3	54.40	16	53.49	52.90	-13	9,010	-0.14%
2022/01/04	3	50.50	24	51.16	52.30	-21	8,630	-0.24%
2022/01/03	4	49.60	2	49.70	50.00	2	8,443	0.02%
2021/12/30	2	49.10	2	49.48	49.50	0	8,383	0.00%
2021/12/29	4	49.39	6	49.74	49.65	-2	8,401	-0.02%
2021/12/28	0	0.00	1	48.05	48.00	-1	8,393	-0.01%
2021/12/27	0	0.00	5	48.70	49.00	-5	8,667	-0.06%
2021/12/24	0	0.00	4	49.01	48.85	-4	8,932	-0.04%
2021/12/23	13	50.42	10	50.47	50.20	3	8,908	0.03%
2021/12/21	1	47.65	32	47.50	48.00	-31	8,735	-0.35%
2021/12/20	23	49.93	4	49.78	48.30	19	8,667	0.22%
2021/12/17	13	48.70	10	48.35	48.00	3	8,355	0.04%
2021/12/16	0	0.00	1	47.90	48.35	-1	8,261	-0.01%
2021/12/15	10	47.56	8	47.92	47.50	2	8,230	0.02%
2021/12/14	10	48.10	14.1	48.72	47.55	-4.1	8,123	-0.05%
2021/12/13	15.1	46.16	12.1	46.37	46.50	3	7,652	0.04%
2021/12/10	5.1	45.21	1	44.50	45.00	4.1	7,443	0.06%
2021/12/09	2	43.85	7	43.81	44.05	-5	7,265	-0.07%
2021/12/08	4	43.10	1	43.10	43.20	3	7,182	0.04%
2021/12/07	1	43.05	7	43.44	42.95	-6	7,162	-0.08%
2021/12/06	7	43.96	3	43.80	43.40	4	7,134	0.06%
2021/12/03	5	44.63	4	45.18	42.95	1	7,016	0.01%
2021/11/29	2	39.70	2	40.40	40.85	0	6,756	0.00%
2021/11/26	1	41.20	1	41.15	41.10	0	6,732	0.00%
2021/11/25	5	42.73	0	0.00	42.50	5	6,735	0.07%
2021/11/24	9	43.24	9	43.19	43.20	0	6,774	0.00%
2021/11/23	6	42.83	5	43.30	42.75	1	6,740	0.01%
2021/11/22	3	42.37	4	42.50	42.40	-1	6,683	-0.01%
2021/11/19	3	41.33	1	41.65	41.15	2	6,672	0.03%
2021/11/18	0	0.00	19	41.36	41.45	-19	6,657	-0.29%
2021/11/17	5	43.22	0	0.00	42.40	5	6,618	0.08%
2021/11/16	2	42.80	5	42.10	42.10	-3	6,619	-0.05%
2021/11/15	25	42.41	25	42.57	42.10	0	6,597	0.00%
2021/11/12	9	42.67	13	43.42	42.00	-4	6,545	-0.06%
2021/11/11	13	46.38	9	46.23	45.90	4	6,384	0.06%
2021/11/10	1	45.65	3	45.48	45.45	-2	6,263	-0.03%
2021/11/09	7	46.76	3	46.60	46.45	4	6,229	0.06%
2021/11/08	10	45.65	4	46.25	45.40	6	6,130	0.10%
2021/11/05	21	46.28	20	46.19	45.65	1	6,108	0.02%
2021/11/04	8	47.56	1	47.45	46.85	7	6,054	0.12%
2021/11/03	5	48.43	0	0.00	46.35	5	5,922	0.08%
2021/11/02	42	49.35	41	49.48	48.35	1	5,792	0.02%
2021/11/01	2	48.55	7	49.59	49.70	-5	5,363	-0.09%
2021/10/29	8	47.78	22	47.54	45.20	-14	5,080	-0.28%
2021/10/28	24	46.24	43	46.86	48.40	-19	4,708	-0.40%
2021/10/27	7	42.85	3.1	43.07	44.00	3.9	4,418	0.09%
2021/10/26	11.1	42.26	14	43.01	41.80	-2.9	4,331	-0.07%
2021/10/25	6	43.78	9	44.18	43.60	-3	4,267	-0.07%
2021/10/22	2	42.95	6	43.52	43.20	-4	4,148	-0.10%
2021/10/21	10	42.63	1	42.50	42.50	9	4,098	0.22%
2021/10/20	23	43.68	1	44.70	43.25	22	4,007	0.55%
2021/10/19	5	43.17	21	43.62	44.70	-16	3,860	-0.41%
2021/10/18	36	44.24	34	44.17	44.60	2	3,596	0.06%
2021/10/15	18	42.14	30	41.36	42.90	-12	3,142	-0.38%
2021/10/14	113	38.67	84	37.83	39.00	29	2,825	1.03%	大買/
2021/10/12	12	34.90	12	35.19	34.20	0	2,351	0.00%
2021/10/05	6	32.73	1	32.35	33.80	5	2,233	0.22%
2021/10/04	27	34.26	27	37.02	34.40	0	2,200	0.00%
2021/10/01	2	36.05	7	36.49	36.50	-5	1,906	-0.26%
2021/09/30	1	33.95	2	33.73	33.60	-1	1,626	-0.06%
2021/09/29	4	32.91	1	32.75	32.40	3	1,612	0.19%
2021/09/28	3	33.47	5	33.30	33.30	-2	1,599	-0.13%
2021/09/22	1	30.45	6	30.77	30.30	-5	1,637	-0.31%
2021/09/16	2	35.75	0	0.00	35.80	2	1,524	0.13%
2021/09/14	0	0.00	15	36.30	36.15	-15	1,669	-0.90%
2021/09/13	17	38.44	1	37.05	37.05	16	1,712	0.93%
2021/09/08	1	36.10	1	35.55	35.55	0	2,143	0.00%
2021/09/06	2	37.30	0	0.00	36.80	2	2,289	0.09%
2021/09/02	1	39.40	2	39.70	38.35	-1	2,431	-0.04%
2021/09/01	6	39.79	4	39.55	39.55	2	2,430	0.08%
2021/08/31	2	39.70	0	0.00	39.40	2	2,439	0.08%
2021/08/30	6	40.40	5	40.10	40.05	1	2,433	0.04%
2021/08/27	2	38.90	5	38.07	38.05	-3	2,383	-0.13%
2021/08/20	2	36.28	2	37.85	36.05	0	2,490	0.00%
2021/08/19	5	37.35	0	0.00	35.65	5	2,512	0.20%
2021/08/17	5	38.40	5	36.50	36.50	0	2,599	0.00%
2021/08/11	2	41.15	2	39.50	39.50	0	3,038	0.00%
2021/08/10	3	43.80	2	41.50	41.50	1	3,096	0.03%
2021/08/09	1	44.70	0	0.00	43.80	1	3,146	0.03%
2021/08/06	10	45.00	5	45.00	45.00	5	3,326	0.15%
2021/08/04	19	46.55	19	46.85	46.55	0	3,521	0.00%
2021/08/03	0	0.00	1	45.25	45.30	-1	3,525	-0.03%
2021/08/02	5	45.50	5	45.45	45.45	0	3,530	0.00%
2021/07/28	12	45.39	2	46.50	45.10	10	3,641	0.27%
2021/07/26	3	47.73	2	47.65	47.10	1	3,679	0.03%
2021/07/20	1	47.45	1	47.50	47.50	0	3,657	0.00%
2021/07/19	3	49.70	4	47.11	48.85	-1	3,653	-0.03%
2021/07/16	1	47.10	0	0.00	46.00	1	3,612	0.03%
2021/07/15	1	45.20	1	45.30	45.30	0	3,631	0.00%
2021/07/14	5	44.74	5	45.57	44.25	0	3,647	0.00%
2021/07/13	2	46.90	2	45.05	45.05	0	3,670	0.00%
2021/07/09	2	47.08	1	46.50	46.50	1	3,729	0.03%
2021/07/07	1	46.50	0	0.00	46.00	1	4,406	0.02%
2021/07/06	2	47.40	2	47.05	47.05	0	4,432	0.00%
2021/07/05	1	47.45	1	47.85	48.00	0	4,455	0.00%
2021/06/30	3	49.65	2	52.10	49.45	1	4,572	0.02%
2021/06/29	0	0.00	2	48.40	48.40	-2	4,502	-0.04%
2021/06/28	3	48.80	0	0.00	48.30	3	4,516	0.07%
2021/06/25	7	50.13	7	49.79	49.30	0	4,538	0.00%
2021/06/24	17	50.48	14	50.10	50.10	3	4,600	0.07%
2021/06/23	8	50.71	9	50.67	50.50	-1	4,600	-0.02%
2021/06/22	6	49.58	6	48.15	48.15	0	4,534	0.00%
2021/06/21	0	0.00	3	50.20	49.50	-3	4,525	-0.07%
2021/06/18	4	49.11	3	49.08	51.80	1	4,572	0.02%
2021/06/17	9	50.68	2	50.50	50.40	7	4,853	0.14%
2021/06/16	1	47.50	3	49.73	50.10	-2	4,630	-0.04%
2021/06/15	7	45.55	10	45.86	45.55	-3	4,610	-0.07%
2021/06/11	7	44.76	0	0.00	44.15	7	4,610	0.15%
2021/06/10	7	45.72	8	46.78	46.80	-1	4,593	-0.02%
2021/06/08	2	45.68	2	44.75	44.75	0	4,846	0.00%
2021/06/04	1	45.55	0	0.00	44.70	1	5,116	0.02%
2021/06/02	1	46.50	2	45.63	45.50	-1	5,146	-0.02%
2021/06/01	8	46.56	8	46.93	47.20	0	5,136	0.00%
2021/05/31	5	45.71	5	45.98	45.70	0	5,150	0.00%
2021/05/28	5	45.51	10.2	45.00	45.00	-5.2	5,263	-0.10%
2021/05/27	4	44.86	3	45.10	45.10	1	5,266	0.02%
2021/05/26	9	43.73	10	43.88	43.75	-1	5,269	-0.02%
2021/05/25	13	44.28	18	44.13	43.80	-5	5,298	-0.09%
2021/05/24	6	42.61	6	43.10	43.15	0	5,389	0.00%
2021/05/21	23	42.42	12	41.95	41.95	11	5,356	0.21%
2021/05/20	12.2	45.77	13	42.62	42.20	-0.8	5,331	-0.02%
2021/05/19	5	42.38	5	42.91	45.40	0	5,201	0.00%
2021/05/18	2	39.83	1	40.60	41.30	1	5,140	0.02%
2021/05/17	1	40.55	1	38.80	37.55	0	5,103	0.00%
2021/05/14	38	44.69	39	44.50	41.70	-1	5,068	-0.02%
2021/05/13	31	43.05	25	43.41	42.15	6	4,928	0.12%
2021/05/11	0	0.00	6	54.00	52.00	-6	4,956	-0.12%
2021/05/10	1	58.20	0	0.00	57.70	1	4,977	0.02%
2021/05/06	0	0.00	3	55.13	56.40	-3	5,038	-0.06%
2021/05/05	2	57.70	0	0.00	55.80	2	4,987	0.04%
2021/05/04	2	58.95	0	0.00	57.80	2	5,010	0.04%
2021/05/03	5	64.00	0	0.00	61.20	5	5,033	0.10%
2021/04/29	1	61.90	1	63.00	63.00	0	5,197	0.00%
2021/04/28	2	63.15	0	0.00	62.50	2	5,278	0.04%
2021/04/27	2	63.80	0	0.00	63.40	2	5,366	0.04%
2021/04/26	0	0.00	1	62.50	63.20	-1	5,481	-0.02%
2021/04/23	1	63.20	0	0.00	62.90	1	5,517	0.02%
2021/04/21	1	65.10	0	0.00	65.00	1	5,540	0.02%
2021/04/19	3	66.43	3	68.20	66.30	0	5,629	0.00%
2021/04/16	0	0.00	11	67.90	67.90	-11	5,773	-0.19%
2021/04/15	3	67.80	5	67.28	67.30	-2	6,029	-0.03%
2021/04/14	17	66.06	8	68.13	66.40	9	6,342	0.14%
2021/04/13	16	69.54	27	70.41	68.50	-11	6,342	-0.17%
2021/04/08	3	67.20	1	68.00	66.00	2	6,017	0.03%
2021/04/07	4	66.68	0	0.00	66.50	4	6,149	0.07%
2021/03/31	1	67.00	0	0.00	66.10	1	7,352	0.01%
2021/03/30	0	0.00	5	66.64	66.30	-5	8,696	-0.06%
2021/03/29	2	66.45	2	67.10	67.00	0	9,031	0.00%
2021/03/26	2	63.80	0	0.00	64.80	2	9,044	0.02%
2021/03/25	4	66.50	4	65.90	64.90	0	9,088	0.00%
2021/03/24	4	66.30	3	65.70	65.70	1	9,087	0.01%
2021/03/23	2	69.10	10	67.93	66.60	-8	9,079	-0.09%
2021/03/22	24	71.68	23	71.17	69.90	1	9,084	0.01%
2021/03/19	3	63.33	4	66.03	68.50	-1	8,935	-0.01%
2021/03/18	4	65.00	2	64.70	64.10	2	8,914	0.02%
2021/03/17	4	66.00	0	0.00	64.10	4	8,931	0.04%
2021/03/16	12	65.17	11	65.54	64.90	1	8,962	0.01%
2021/03/15	18	65.52	15	65.47	65.20	3	9,010	0.03%
2021/03/12	6	65.35	6	65.10	64.20	0	8,927	0.00%
2021/03/11	4	64.18	2	63.30	63.80	2	8,889	0.02%
2021/03/10	8	64.21	8	64.48	63.70	0	8,864	0.00%
2021/03/09	1	61.10	1	61.00	61.00	0	8,844	0.00%
2021/03/08	3	62.80	3	61.30	61.30	0	8,950	0.00%
2021/03/05	3	62.53	3	61.40	61.40	0	9,089	0.00%
2021/03/04	4	64.73	4	62.80	62.80	0	9,315	0.00%
2021/03/03	5	64.54	4	65.15	64.50	1	9,523	0.01%
2021/03/02	5	63.92	3	63.00	63.00	2	9,964	0.02%
2021/02/26	10	63.27	10	63.19	62.60	0	10,758	0.00%
2021/02/25	1	63.30	1	62.70	62.70	0	11,037	0.00%
2021/02/24	10	65.38	6.1	65.21	62.80	3.9	11,232	0.03%
2021/02/23	1	63.40	1	63.00	62.10	0	11,626	0.00%
2021/02/22	10	63.47	10	62.76	63.00	0	12,275	0.00%
2021/02/19	0	0.00	1	61.00	61.90	-1	12,431	-0.01%
2021/02/18	2	60.35	2	59.95	60.30	0	12,871	0.00%
2021/02/17	6	59.42	6	58.75	59.70	0	12,989	0.00%
2021/02/04	20	57.16	24	56.91	57.20	-4	13,747	-0.03%
2021/02/03	9	57.98	6	59.00	57.20	3	14,188	0.02%
2021/02/02	0	0.00	11	56.56	56.00	-11	14,354	-0.08%
2021/02/01	1	57.80	1	55.50	57.30	0	14,885	0.00%
2021/01/29	2	58.20	2	60.70	58.00	0	15,826	0.00%
2021/01/26	2	62.60	11	60.60	60.60	-9	17,105	-0.05%
2021/01/25	1	63.40	1	63.00	63.00	0	17,394	0.00%
2021/01/22	7	63.34	8.1	62.81	62.50	-1.1	17,744	-0.01%
2021/01/21	3	60.70	2	60.60	60.60	1	18,173	0.01%
2021/01/20	11	60.71	8	64.60	60.00	3	18,259	0.02%
2021/01/19	10	63.65	11	63.92	63.50	-1	18,379	-0.01%
2021/01/18	1	62.50	0	0.00	60.60	1	18,467	0.01%
2021/01/15	3	64.13	3	62.10	62.10	0	18,509	0.00%
2021/01/14	12	63.94	12	64.74	63.70	0	18,562	0.00%
2021/01/13	9	64.56	9	64.23	63.00	0	18,616	0.00%
2021/01/12	25	64.77	27	62.31	63.70	-2	18,692	-0.01%
2021/01/11	55	66.03	60	65.70	65.50	-5	18,784	-0.03%
2021/01/08	66.1	69.10	55	66.17	66.30	11.1	18,730	0.06%
2021/01/07	21	68.90	25	69.18	70.10	-4	18,616	-0.02%
2021/01/06	22	65.66	29	65.58	63.80	-7	19,991	-0.04%
2021/01/05	9	69.62	13	68.95	68.50	-4	21,261	-0.02%
2021/01/04	14	70.87	9	70.20	69.00	5	21,267	0.02%
2020/12/31	17	69.85	16	69.87	70.10	1	21,437	0.00%
2020/12/30	34	70.97	29	70.55	69.20	5	21,684	0.02%
2020/12/29	59	71.84	63	72.61	71.00	-4	21,788	-0.02%
2020/12/28	24	70.73	22	70.40	69.70	2	21,406	0.01%
2020/12/25	25.1	73.62	51	72.65	70.30	-26	21,490	-0.12%
2020/12/24	113	71.55	93	71.27	72.60	20	20,907	0.10%	大買/
2020/12/23	184	64.55	190.5	66.01	67.40	-6.5	19,635	-0.03%	大買/大賣/
2020/12/22	22	64.28	16	62.34	61.30	6	19,452	0.03%
2020/12/21	15	63.31	18	63.60	64.30	-3	19,598	-0.02%
2020/12/18	6	62.65	6	62.82	62.60	0	19,786	0.00%
2020/12/16	8	61.90	9	62.77	62.10	-1	19,790	-0.01%
2020/12/15	7.1	61.79	8	63.61	61.40	-0.9	19,793	0.00%
2020/12/14	1	62.00	1	62.40	62.60	0	19,720	0.00%
2020/12/11	0.1	59.50	0	0.00	59.80	0.1	19,753	0.00%
2020/12/10	4.1	62.74	15	60.85	60.50	-10.9	19,838	-0.05%
2020/12/09	26	63.28	33	62.56	62.40	-7	19,890	-0.04%
2020/12/08	5	63.20	3	62.00	62.50	2	19,954	0.01%
2020/12/07	10.1	62.00	8	62.43	62.90	2.1	20,155	0.01%
2020/12/04	5.1	62.19	3	62.80	61.80	2.1	20,524	0.01%
2020/12/03	8	63.43	8	63.31	62.10	0	20,781	0.00%
2020/12/02	10	62.64	10	62.29	62.30	0	21,149	0.00%
2020/12/01	10	64.48	12	64.18	63.60	-2	22,532	-0.01%
2020/11/30	26	66.23	33	66.53	65.50	-7	22,888	-0.03%
2020/11/27	23	65.71	18	65.62	65.70	5	22,916	0.02%
2020/11/26	29	66.51	26	66.47	64.60	3	22,788	0.01%
2020/11/25	65	64.66	56	64.61	65.50	9	22,333	0.04%
2020/11/24	18	62.27	24	62.32	63.30	-6	21,546	-0.03%
2020/11/23	20	62.00	14	62.26	60.80	6	21,285	0.03%
2020/11/20	24	62.22	27	61.99	61.60	-3	21,093	-0.01%
2020/11/19	60	61.53	58	61.09	60.60	2	20,626	0.01%
2020/11/18	7	58.19	16	58.41	58.40	-9	20,001	-0.04%
2020/11/17	28	59.71	23	58.53	58.10	5	19,821	0.03%
2020/11/16	3	58.27	3	58.40	57.00	0	19,490	0.00%
2020/11/13	64	58.08	54	57.47	58.20	10	19,528	0.05%
2020/11/12	35	55.67	329	55.58	58.70	-294	19,415	-1.51%	大賣/鉅額交易
2020/11/11	32	59.75	194	58.48	57.50	-162	19,038	-0.85%	大賣/鉅額交易
2020/11/10	6	64.77	17	65.35	63.60	-11	18,794	-0.06%
2020/11/09	32	64.27	20	64.52	65.20	12	18,547	0.06%
2020/11/06	286	65.00	280.1	65.17	61.80	5.9	18,159	0.03%	大買/大賣/
2020/11/05	73	62.34	56	62.75	63.50	17	17,342	0.10%
2020/11/04	14	59.40	7	56.76	57.80	7	16,906	0.04%
2020/11/03	15	57.78	11	57.82	57.00	4	16,565	0.02%
2020/11/02	17	57.31	21	56.57	57.90	-4	16,671	-0.02%
2020/10/30	14	58.93	23	59.74	57.20	-9	16,486	-0.05%
2020/10/29	25.1	64.19	27	64.37	62.00	-1.9	16,236	-0.01%
2020/10/28	2	62.60	7	64.97	62.30	-5	15,834	-0.03%
2020/10/27	11	65.74	1	66.60	64.90	10	15,895	0.06%
2020/10/26	12	60.13	1	61.10	63.80	11	15,799	0.07%
2020/10/23	1	56.40	0	0.00	58.00	1	15,662	0.01%
2020/10/22	6	54.92	7	55.14	55.60	-1	15,608	-0.01%
2020/10/21	0	0.00	4	56.78	56.10	-4	15,547	-0.03%
2020/10/20	4	58.03	0	0.00	58.30	4	15,478	0.03%
2020/10/16	11	54.81	3	55.60	55.10	8	15,211	0.05%
2020/10/15	7	55.03	11	55.40	56.00	-4	15,133	-0.03%
2020/10/14	80	56.55	68	56.88	57.00	12	15,022	0.08%
2020/10/13	24	50.74	27	51.11	54.00	-3	13,391	-0.02%
2020/10/12	0	0.00	10	49.10	49.10	-10	12,395	-0.08%
2020/10/08	1	43.45	4	44.43	44.65	-3	12,583	-0.02%
2020/10/07	4	39.69	12	39.59	40.60	-8	12,553	-0.06%
2020/10/06	15	38.81	6	38.85	38.50	9	12,343	0.07%
2020/09/30	13	37.27	11	36.95	36.60	2	12,296	0.02%
2020/09/28	1	35.90	13	35.76	35.70	-12	12,033	-0.10%
2020/09/25	2	36.63	3	34.88	35.10	-1	11,931	-0.01%
2020/09/24	20	38.65	19	38.84	37.50	1	11,731	0.01%
2020/09/23	21	38.92	7	38.51	40.00	14	11,468	0.12%
2020/09/21	0	0.00	6	38.00	37.90	-6	11,156	-0.05%
2020/09/18	4	38.03	2	38.60	37.90	2	11,110	0.02%
2020/09/17	4	38.63	0	0.00	38.50	4	11,008	0.04%
2020/09/16	9	38.48	2	38.65	38.45	7	10,878	0.06%
2020/09/15	0	0.00	11	38.30	37.45	-11	10,737	-0.10%
2020/09/14	1	35.80	17	36.04	36.65	-16	10,560	-0.15%
2020/09/11	5	37.80	0	0.00	37.50	5	10,417	0.05%
2020/09/10	11	38.89	12	38.67	39.05	-1	10,243	-0.01%
2020/09/09	4	38.46	11	38.84	38.65	-7	9,950	-0.07%
2020/09/08	6	37.64	5	37.94	37.30	1	9,448	0.01%
2020/09/07	7	40.99	7	42.00	39.30	0	9,115	0.00%
2020/09/04	420	44.48	422	44.52	43.10	-2	8,572	-0.02%	大買/大賣/
2020/09/03	4	42.89	14	42.73	43.00	-10	7,056	-0.14%
2020/09/02	13	39.27	14	38.72	39.10	-1	6,524	-0.02%
2020/09/01	11	37.15	5	37.39	36.75	6	6,229	0.10%
2020/08/31	10	37.15	3	36.88	36.90	7	6,088	0.11%
2020/08/28	0	0.00	2	35.00	34.85	-2	5,950	-0.03%
2020/08/27	4	35.48	2	36.10	35.25	2	5,908	0.03%
2020/08/26	0	0.00	1	37.20	36.25	-1	5,849	-0.02%
2020/08/25	11	37.34	7	37.21	36.90	4	5,790	0.07%
2020/08/24	1	35.55	4	36.15	36.50	-3	5,684	-0.05%
2020/08/20	14	34.93	10	34.65	35.45	4	5,564	0.07%
2020/08/19	12	37.73	9	37.76	36.80	3	5,364	0.06%
2020/08/18	20	40.49	14	40.10	39.80	6	5,178	0.12%
2020/08/17	9	39.75	10	39.64	39.70	-1	4,976	-0.02%
2020/08/14	4	39.24	12	39.30	39.50	-8	4,826	-0.17%
2020/08/13	9	38.59	9	38.68	38.10	0	4,577	0.00%
2020/08/12	4	38.48	6	38.28	38.85	-2	4,472	-0.04%
2020/08/11	6	36.34	10	35.96	36.75	-4	4,272	-0.09%
2020/08/10	9	39.05	13	39.26	38.70	-4	4,077	-0.10%
2020/08/07	5	37.14	5	37.48	37.25	0	3,817	0.00%
2020/08/06	29	37.47	26	37.16	36.70	3	3,659	0.08%
2020/08/05	9	40.57	5	40.74	40.45	4	3,343	0.12%
2020/08/04	9	40.07	6	40.43	41.50	3	3,188	0.09%
2020/08/03	6	39.88	3	40.63	39.80	3	3,011	0.10%
2020/07/31	21	41.27	19	40.73	40.60	2	2,780	0.07%
2020/07/30	11	38.03	2	36.88	40.90	9	2,530	0.36%
2020/07/29	3	35.10	0	0.00	37.25	3	2,414	0.12%
2020/07/28	2	34.40	0	0.00	33.90	2	2,332	0.09%
2020/07/24	0	0.00	1	37.00	35.00	-1	2,246	-0.04%
2020/07/23	1	35.95	0	0.00	36.30	1	2,184	0.05%
2020/07/21	0	0.00	1	35.80	35.60	-1	2,096	-0.05%
2020/07/20	12	35.08	6	33.94	35.80	6	2,049	0.29%
2020/07/16	14	37.57	1	37.90	35.95	13	1,876	0.69%
2020/07/15	3	36.40	15	36.08	37.15	-12	1,433	-0.84%
2020/07/14	3	33.03	9	32.42	33.80	-6	1,150	-0.52%
2020/07/13	8	31.54	0	0.00	31.55	8	895	0.89%
2020/07/10	1	28.50	0	0.00	28.70	1	759	0.13%
2020/07/09	19	27.85	25	28.14	28.75	-6	650	-0.92%
2020/07/08	0	0.00	3	26.63	26.50	-3	413	-0.73%
2020/06/19	0	0.00	1	23.35	22.95	-1	281	-0.36%
2020/06/12	0	0.00	4	22.14	22.10	-4	308	-1.30%
2020/06/11	0	0.00	1	22.85	22.50	-1	315	-0.32%
2020/06/08	1	22.70	0	0.00	22.60	1	346	0.29%
2020/06/05	0	0.00	1	22.55	22.55	-1	344	-0.29%
2020/05/28	1	21.55	0	0.00	21.20	1	353	0.28%
2020/05/18	0	0.00	10	19.91	19.95	-10	347	-2.88%
2020/05/15	0	0.00	23	19.87	19.90	-23	348	-6.59%
2020/05/14	12	19.99	0	0.00	19.90	12	356	3.36%
2020/05/12	15	20.16	0	0.00	20.15	15	359	4.17%
2020/05/11	6	20.25	0	0.00	20.35	6	364	1.65%
2020/05/08	0	0.00	1	20.35	20.40	-1	365	-0.27%
2020/04/29	0	0.00	2	19.50	19.50	-2	369	-0.54%
2020/04/17	2	19.23	0	0.00	19.05	2	392	0.51%
2020/04/07	0	0.00	1	18.05	17.95	-1	421	-0.24%
2020/03/25	1	17.55	0	0.00	17.40	1	582	0.17%
2020/02/25	1	22.45	0	0.00	22.45	1	566	0.18%
2020/02/24	0	0.00	24	22.61	22.55	-24	565	-4.24%
2020/02/07	0	0.00	1	22.60	22.25	-1	550	-0.18%
2020/02/06	1	22.85	0	0.00	22.80	1	605	0.17%
2020/02/04	0	0.00	2	22.80	22.80	-2	627	-0.32%
2020/01/30	0	0.00	1	22.50	22.25	-1	613	-0.16%
2020/01/13	2	23.70	1	23.70	23.90	1	595	0.17%
2020/01/02	0	0.00	1	24.00	23.65	-1	549	-0.18%
2019/12/31	10	23.98	0	0.00	23.90	10	547	1.83%
2019/12/30	1	24.40	1	24.00	24.00	0	536	0.00%
2019/12/27	2	23.40	0	0.00	23.70	2	507	0.39%
2019/12/26	0	0.00	5	23.96	24.05	-5	468	-1.07%
2019/12/20	10	22.48	10	23.00	22.35	0	375	0.00%
2019/11/29	0	0.00	2	23.00	22.65	-2	338	-0.59%
2019/11/26	3	22.55	0	0.00	22.40	3	306	0.98%
2019/11/25	0	0.00	1	22.10	22.00	-1	285	-0.35%
2019/11/15	1	21.60	0	0.00	21.50	1	275	0.36%
2019/11/06	1	21.85	5	21.73	21.75	-4	276	-1.45%
2019/11/05	27	22.49	24	22.27	22.25	3	269	1.11%
2019/09/25	1	21.65	0	0.00	21.75	1	324	0.31%
2019/09/23	0	0.00	1	22.00	21.85	-1	324	-0.31%
2019/09/20	0	0.00	1	22.00	22.00	-1	322	-0.31%
2019/09/05	3	21.92	0	0.00	21.70	3	324	0.92%
2019/09/02	2	21.65	1	22.00	21.85	1	336	0.30%
2019/08/30	0	0.00	1	21.40	21.35	-1	328	-0.30%
2019/08/21	1	21.35	1	21.15	21.15	0	341	0.00%
2019/08/20	0	0.00	1	21.45	21.10	-1	342	-0.29%
2019/08/14	1	21.10	0	0.00	20.85	1	375	0.27%
2019/08/12	1	21.25	0	0.00	21.25	1	421	0.24%
2019/08/08	1	21.15	0	0.00	21.20	1	462	0.22%
2019/08/01	0	0.00	1	21.65	21.50	-1	554	-0.18%
2019/07/30	7	21.79	8	22.01	21.75	-1	658	-0.15%
2019/07/12	2	21.33	0	0.00	21.15	2	819	0.24%
2019/07/08	0	0.00	1	24.20	23.95	-1	904	-0.11%
2019/07/05	0	0.00	8	24.41	23.85	-8	953	-0.84%
2019/07/03	0	0.00	1	23.55	23.70	-1	935	-0.11%
2019/07/02	2	23.50	0	0.00	23.50	2	931	0.21%
2019/06/24	1	23.35	0	0.00	23.35	1	964	0.10%
2019/06/20	1	23.30	0	0.00	23.30	1	995	0.10%
2019/06/19	2	23.18	0	0.00	23.25	2	1,004	0.20%
2019/06/13	1	23.05	0	0.00	23.00	1	1,011	0.10%
2019/06/11	0	0.00	1	23.30	23.25	-1	1,015	-0.10%
2019/06/05	0	0.00	1	23.30	23.25	-1	1,043	-0.10%
2019/05/30	1	23.15	1	23.10	23.15	0	1,132	0.00%
2019/05/29	1	23.00	0	0.00	23.00	1	1,171	0.09%
2019/05/17	9	24.51	0	0.00	24.00	9	1,225	0.73%
2019/05/16	0	0.00	1	24.60	24.55	-1	1,231	-0.08%
2019/05/10	1	24.10	10	24.15	24.10	-9	1,148	-0.78%
2019/05/09	0	0.00	16	24.65	24.00	-16	1,131	-1.41%
2019/05/08	5	24.75	0	0.00	24.75	5	1,102	0.45%
2019/05/07	13	25.90	1	26.35	25.15	12	1,090	1.10%
2019/05/06	0	0.00	3	25.83	25.35	-3	1,015	-0.30%
2019/05/03	13	25.85	4	26.11	25.90	9	998	0.90%
2019/04/24	0	0.00	1	24.95	24.90	-1	913	-0.11%
2019/04/22	1	24.55	0	0.00	24.65	1	900	0.11%
2019/04/19	1	25.10	0	0.00	25.00	1	897	0.11%
2019/04/17	2	25.45	0	0.00	25.30	2	880	0.23%
2019/04/16	0	0.00	4	25.91	25.70	-4	857	-0.47%
2019/04/11	0	0.00	5	24.85	24.65	-5	732	-0.68%
2019/04/08	0	0.00	4	23.40	23.40	-4	695	-0.58%
2019/04/02	1	23.40	0	0.00	23.40	1	693	0.14%
2019/04/01	3	23.93	0	0.00	23.45	3	688	0.44%
2019/03/29	1	23.65	0	0.00	23.70	1	668	0.15%
2019/03/25	1	23.20	0	0.00	23.15	1	655	0.15%
2019/03/19	1	23.80	0	0.00	23.90	1	610	0.16%
2019/03/14	0	0.00	66	23.96	23.90	-66	606	-10.88%
2019/03/08	2	24.55	2	24.28	24.55	0	609	0.00%
2019/03/05	0	0.00	1	24.80	24.70	-1	591	-0.17%
2019/03/04	0	0.00	2	24.45	24.45	-2	568	-0.35%
2019/02/26	3	23.63	6	23.88	23.50	-3	549	-0.55%
2019/02/19	4	22.55	0	0.00	22.40	4	500	0.80%
2019/02/15	4	22.84	0	0.00	22.70	4	537	0.74%
2019/02/13	0	0.00	1	21.25	21.30	-1	502	-0.20%
2019/02/11	0	0.00	26	21.05	21.00	-26	502	-5.17%
2019/01/04	1	19.85	1	20.00	19.95	0	481	0.00%
2018/10/08	0	0.00	1	21.90	21.80	-1	775	-0.13%
2018/10/05	1	21.50	0	0.00	21.75	1	775	0.13%
2018/09/19	0	0.00	5	24.35	24.30	-5	758	-0.66%
2018/09/14	1	24.10	2	24.10	24.15	-1	700	-0.14%
2018/09/13	4	24.05	0	0.00	24.05	4	700	0.57%
2018/09/07	7	24.20	0	0.00	23.55	7	681	1.03%
2018/09/05	20	24.33	0	0.00	24.20	20	678	2.95%
2018/09/04	6	24.99	6	25.08	24.60	0	679	0.00%
2018/09/03	2	24.35	2	24.50	23.85	0	620	0.00%
2018/08/31	6	24.62	4	24.30	24.25	2	602	0.33%
2018/08/27	1	24.00	4	24.23	23.60	-3	514	-0.58%
2018/08/23	1	22.85	0	0.00	22.85	1	494	0.20%
2018/08/08	2	22.50	0	0.00	22.45	2	862	0.23%
2018/06/08	0	0.00	0	23.80	23.80	0	2,550	0.00%
2018/06/05	0	0.00	4	23.65	23.70	-4	2,574	-0.16%
2018/06/01	6	24.55	0	0.00	24.65	6	2,541	0.24%
2018/05/30	10	25.06	14	24.96	24.80	-4	2,513	-0.16%
2018/05/29	10	24.78	0	0.00	25.30	10	2,487	0.40%
2018/05/25	0	0.00	5	23.75	23.80	-5	2,447	-0.20%
2018/05/22	1	25.20	0	0.00	24.10	1	2,395	0.04%
2018/05/18	3	25.45	0	0.00	25.20	3	2,332	0.13%
2018/05/17	12	26.16	1	26.15	25.30	11	2,302	0.48%
2018/05/16	0	0.00	2	26.98	26.10	-2	2,188	-0.09%
2018/05/14	3	26.00	1	25.85	25.85	2	2,062	0.10%
2018/05/10	2	26.65	3	26.98	24.85	-1	1,940	-0.05%
2018/05/09	0	0.00	1	25.15	25.50	-1	1,802	-0.06%
2018/05/08	2	25.83	0	0.00	25.50	2	1,779	0.11%
2018/05/04	97	24.76	0	0.00	24.70	97	1,724	5.63%
2018/05/03	103	26.66	65	27.40	25.40	38	1,667	2.28%	大買/
2018/04/30	10	26.48	0	0.00	25.75	10	1,428	0.70%
2018/04/27	58	24.18	20	24.29	25.20	38	1,301	2.92%
2018/04/26	31	25.46	30	25.80	24.80	1	1,241	0.08%
2018/04/24	223	24.76	0	0.00	25.75	223	1,100	20.27%	大買/鉅額交易
2018/04/23	98	25.28	0	0.00	25.30	98	996	9.83%
2018/04/20	40	23.43	0	0.00	24.95	40	862	4.64%
2018/04/19	9	22.80	9	23.00	23.70	0	739	0.00%