安集 (6477)-群益金鼎-東大券商分點個股進出

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
36.80
漲跌
▼0.05
漲幅
-0.14%
成交量
301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

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/09	0	0.00	6	36.93	36.55	-6	940	-0.64%
2024/05/08	0	0.00	1	37.25	37.40	-1	941	-0.11%
2024/05/07	0	0.00	13	36.40	36.40	-13	936	-1.39%
2024/05/06	1	36.85	0	0.00	36.80	1	930	0.11%
2024/04/19	10	38.31	1	37.65	37.60	9	944	0.95%
2024/04/11	5	40.04	0	0.00	39.70	5	884	0.57%
2024/04/10	0	0.00	3	39.90	39.60	-3	871	-0.34%
2024/04/09	3	39.02	0.1	39.00	38.95	2.9	849	0.34%
2024/04/08	5	38.64	7	39.37	39.70	-2	843	-0.24%
2024/03/29	5	40.83	0	0.00	40.60	5	809	0.62%
2024/03/21	2.1	42.07	0	0.00	42.35	2.1	732	0.29%
2024/03/20	0	0.00	1	38.85	38.55	-1	644	-0.16%
2024/03/15	1	38.85	0	0.00	38.75	1	641	0.16%
2024/03/04	0	0.00	1	39.40	39.15	-1	557	-0.18%
2024/03/01	1	39.10	0	0.00	39.75	1	547	0.18%
2024/01/17	0	0.00	1	38.20	37.65	-1	541	-0.18%
2024/01/16	0	0.00	2	38.45	37.90	-2	540	-0.37%
2024/01/15	0.1	38.95	0	0.00	38.65	0.1	543	0.02%
2024/01/12	0	0.00	1	37.60	37.60	-1	530	-0.19%
2023/12/25	1	38.15	2	38.25	38.00	-1	590	-0.17%
2023/12/22	2	38.25	1	38.25	38.25	1	588	0.17%
2023/12/20	5	39.99	4	39.51	39.20	1	574	0.17%
2023/12/19	1	37.90	0	0.00	37.90	1	529	0.19%
2023/12/18	3	38.93	0	0.00	38.70	3	528	0.57%
2023/12/06	0	0.00	4	38.85	38.30	-4	520	-0.77%
2023/11/06	2	37.75	0	0.00	37.50	2	519	0.39%
2023/10/30	3	38.13	0	0.00	38.05	3	539	0.56%
2023/10/05	0	0.00	0.1	39.80	39.65	-0.1	593	-0.02%
2023/10/04	0	0.00	1	39.10	39.00	-1	601	-0.17%
2023/09/15	1	42.35	1	42.10	42.00	0	704	0.00%
2023/09/12	0	0.00	0	40.30	40.30	0	781	0.00%
2023/09/11	2	40.15	0	0.00	40.15	2	791	0.25%
2023/08/28	0	0.00	0.7	42.50	42.40	-0.7	953	-0.08%
2023/08/22	0	0.00	0.2	42.02	41.50	-0.2	1,023	-0.01%
2023/08/18	0	0.00	1	42.15	41.70	-1	1,040	-0.10%
2023/08/15	1	41.60	0	0.00	41.40	1	1,074	0.09%
2023/08/07	0	0.00	37	42.40	43.05	-37	1,263	-2.93%
2023/08/02	0	0.00	5	45.20	44.60	-5	1,368	-0.37%
2023/07/17	0	0.00	1	49.80	49.65	-1	2,266	-0.04%
2023/07/14	1	48.90	0	0.00	48.60	1	2,781	0.04%
2023/07/13	0	0.00	2	48.70	48.60	-2	3,028	-0.07%
2023/07/12	0	0.00	0.1	49.45	49.35	-0.1	3,068	0.00%
2023/07/11	0	0.00	0.1	50.60	50.40	-0.1	3,136	0.00%
2023/07/10	0.2	49.90	0	0.00	49.85	0.2	3,302	0.01%
2023/07/07	0	0.00	0.2	49.40	49.35	-0.2	3,521	-0.01%
2023/07/06	0	0.00	1	50.60	49.90	-1	3,557	-0.03%
2023/07/05	0.2	50.21	0	0.00	50.20	0.2	3,661	0.01%
2023/06/30	1	51.10	0	0.00	50.80	1	3,980	0.03%
2023/06/20	7	51.11	5	50.80	50.80	2	4,090	0.05%
2023/06/16	0	0.00	1	50.20	49.70	-1	4,119	-0.02%
2023/06/15	1	49.05	0	0.00	48.95	1	4,244	0.02%
2023/06/09	0	0.00	9	50.20	50.20	-9	4,477	-0.20%
2023/06/08	3	52.07	0	0.00	51.60	3	4,456	0.07%
2023/06/07	0	0.00	1	51.60	51.60	-1	4,466	-0.02%
2023/06/06	0	0.00	10	51.43	51.50	-10	4,488	-0.22%
2023/06/05	4	52.10	4	52.20	52.20	0	4,500	0.00%
2023/06/02	0	0.00	2	52.10	51.60	-2	4,496	-0.04%
2023/05/30	10	51.22	10	50.90	50.90	0	4,519	0.00%
2023/05/25	0	0.00	1.4	50.83	50.70	-1.4	4,511	-0.03%
2023/05/24	1.2	51.58	0	0.00	51.50	1.2	4,524	0.03%
2023/05/23	0	0.00	2	51.40	51.70	-2	4,529	-0.04%
2023/05/22	1	51.50	0	0.00	51.40	1	4,537	0.02%
2023/05/18	1.2	51.72	4	50.95	51.30	-2.9	4,626	-0.06%
2023/05/17	5	51.30	0	0.00	51.40	5	4,653	0.11%
2023/05/12	3	49.48	5.7	49.47	49.50	-2.7	4,619	-0.06%
2023/05/11	4	50.56	3	50.47	48.70	1	4,590	0.02%
2023/05/10	2	51.15	0.2	52.00	51.40	1.8	4,522	0.04%
2023/05/09	1.9	52.03	0	0.00	51.40	1.9	4,495	0.04%
2023/05/08	1	55.30	7	55.20	55.30	-6	4,395	-0.14%
2023/05/05	0	0.00	11.2	55.34	55.20	-11.2	4,376	-0.26%
2023/05/04	7.1	56.70	12	56.53	57.20	-5	4,337	-0.11%
2023/05/03	1	56.20	4.2	55.88	56.70	-3.2	4,267	-0.07%
2023/05/02	13.4	56.31	0	0.00	56.70	13.4	4,232	0.32%
2023/04/28	0	0.00	2	54.00	54.30	-2	4,102	-0.05%
2023/04/27	2	53.65	2	53.45	53.40	0	4,082	0.00%
2023/04/26	10	54.60	3	53.90	54.90	7	4,034	0.17%
2023/04/25	11	53.82	12	53.39	53.80	-1	3,945	-0.03%
2023/04/24	3	53.27	0	0.00	53.50	3	3,891	0.08%
2023/04/21	3	54.83	21.1	52.56	52.40	-18.1	3,905	-0.46%
2023/04/20	0	0.00	2	56.30	54.90	-2	3,803	-0.05%
2023/04/19	34.1	57.14	34	57.42	57.00	0.1	3,637	0.00%
2023/04/18	50	56.40	11	55.58	54.80	39	3,121	1.25%
2023/04/17	1	54.60	3	54.80	54.60	-2	2,928	-0.07%
2023/04/14	11	55.17	6	55.40	54.90	5	2,932	0.17%
2023/04/13	3	54.90	11	55.00	55.40	-8	2,855	-0.28%
2023/04/12	57	54.84	45	53.69	54.70	12	2,680	0.45%
2023/04/11	0	0.00	1	51.80	52.40	-1	2,461	-0.04%
2023/04/10	2	52.25	201	52.00	51.80	-199	2,433	-8.18%	大賣/鉅額交易
2023/04/07	208	54.13	30	53.05	53.40	178	2,341	7.60%	大買/鉅額交易
2023/04/06	9	49.61	1	50.40	50.80	8	2,132	0.38%
2023/03/30	2	48.80	2.2	49.22	48.95	-0.2	2,061	-0.01%
2023/03/29	0.1	47.80	0	0.00	47.90	0.1	2,037	0.00%
2023/03/28	0	0.00	3	47.90	47.60	-3	2,058	-0.15%
2023/03/27	6.1	49.93	6	49.05	48.55	0.1	2,054	0.00%
2023/03/23	0	0.00	0.9	49.00	48.70	-0.9	2,034	-0.05%
2023/03/21	12	50.36	11	49.75	49.35	1	2,072	0.05%
2023/03/20	102.9	50.18	96	50.05	50.10	6.9	2,157	0.32%	大買/
2023/03/17	3	48.65	8	48.76	49.00	-5	2,376	-0.21%
2023/03/16	8	47.32	4	47.74	46.95	4	2,416	0.17%
2023/03/15	7	48.56	4	48.43	48.15	3	2,400	0.12%
2023/03/14	1	46.75	1	47.50	47.45	0	2,369	0.00%
2023/03/09	1	47.60	1	48.55	47.50	0	2,496	0.00%
2023/03/07	3	48.65	0	0.00	48.50	3	2,485	0.12%
2023/03/06	1	48.00	6	48.25	48.40	-5	2,475	-0.20%
2023/03/02	7	46.99	0	0.00	46.70	7	2,479	0.28%
2023/02/23	0	0.00	8	48.34	48.50	-8	2,504	-0.32%
2023/02/22	1	48.35	0	0.00	47.45	1	2,554	0.04%
2023/02/17	8	48.18	12	48.23	48.20	-4	2,936	-0.14%
2023/02/16	2	48.40	2	48.93	48.05	0	2,955	0.00%
2023/02/15	0	0.00	2	47.15	48.05	-2	2,918	-0.07%
2023/02/14	1	46.10	0	0.00	45.85	1	2,899	0.03%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/09	3	46.77	0	0.00	46.15	3	2,949	0.10%
2023/02/07	1	47.35	1	47.20	47.20	0	2,985	0.00%
2023/02/03	3	47.80	0	0.00	47.05	3	3,009	0.10%
2023/02/02	1	47.35	0	0.00	47.35	1	3,022	0.03%
2023/02/01	0	0.00	1	47.50	47.40	-1	3,024	-0.03%
2023/01/31	1	46.95	3	46.52	46.85	-2	3,024	-0.07%
2023/01/30	6	45.38	0	0.00	45.80	6	3,020	0.20%
2023/01/12	2	45.35	0	0.00	45.20	2	3,078	0.06%
2023/01/05	1	48.45	0	0.00	47.65	1	3,123	0.03%
2023/01/04	1	47.85	1	47.95	48.10	0	3,098	0.00%
2022/12/26	1	46.85	0	0.00	46.85	1	3,175	0.03%
2022/12/23	0	0.00	0.2	45.00	45.15	-0.2	3,146	-0.01%
2022/12/22	0.2	44.85	0	0.00	45.05	0.2	3,189	0.01%
2022/12/20	0	0.00	0.1	47.00	44.50	-0.1	3,250	0.00%
2022/12/19	0	0.00	1	46.40	46.20	-1	3,286	-0.03%
2022/12/16	0.1	47.50	0	48.15	47.70	0.1	3,309	0.00%
2022/12/15	0	0.00	0	48.80	48.80	0	3,304	0.00%
2022/12/14	0	0.00	1	48.30	48.70	-1	3,301	-0.03%
2022/12/13	1	48.00	0	0.00	47.80	1	3,281	0.03%
2022/12/12	0	0.00	16	49.19	49.15	-16	3,254	-0.49%
2022/12/09	11.1	50.60	8	50.96	49.70	3.1	3,136	0.10%
2022/12/08	27	49.12	16	48.74	48.20	11	2,828	0.39%
2022/12/07	3	47.75	0	0.00	47.45	3	2,731	0.11%
2022/12/05	5	48.25	10	48.20	48.25	-5	2,758	-0.18%
2022/12/02	25	48.37	13	48.27	48.55	12	2,755	0.44%
2022/12/01	11	46.77	0	0.00	46.50	11	2,629	0.42%
2022/11/30	0	0.00	1	46.25	46.65	-1	2,665	-0.04%
2022/11/29	1	45.20	0	0.00	45.90	1	2,696	0.04%
2022/11/21	0	0.00	2	45.90	45.95	-2	3,409	-0.06%
2022/11/18	5	47.20	0	0.00	45.95	5	3,457	0.14%
2022/11/17	1	46.60	1	46.90	47.10	0	3,427	0.00%
2022/11/16	3	47.32	1	48.10	47.20	2	3,435	0.06%
2022/11/15	7	46.27	6	46.79	47.95	1	3,462	0.03%
2022/11/14	0	0.00	1	43.45	43.70	-1	3,487	-0.03%
2022/11/11	1	43.65	0	0.00	42.45	1	3,660	0.03%
2022/11/10	0	42.25	0	0.00	42.65	0	3,812	0.00%
2022/11/09	0	0.00	1	43.55	43.25	-1	3,903	-0.03%
2022/11/04	1	44.60	1	44.30	44.65	0	4,022	0.00%
2022/11/02	1	42.80	0	0.00	43.05	1	4,303	0.02%
2022/11/01	0	0.00	1	42.35	42.80	-1	4,405	-0.02%
2022/10/31	1	42.75	0	0.00	41.95	1	4,427	0.02%
2022/10/25	4	41.45	0	0.00	40.95	4	4,623	0.09%
2022/10/21	0	0.00	4	42.55	42.00	-4	4,892	-0.08%
2022/10/20	0	0.00	1	43.20	43.25	-1	4,944	-0.02%
2022/10/13	7	43.97	7	42.96	41.90	0	5,270	0.00%
2022/10/11	0	0.00	5	43.98	43.40	-5	5,346	-0.09%
2022/10/05	1	46.25	0	0.00	45.95	1	5,471	0.02%
2022/10/04	0	0.00	1	44.65	45.40	-1	5,536	-0.02%
2022/09/26	0	0.00	1	47.40	47.40	-1	6,909	-0.01%
2022/09/22	2	53.10	1	52.60	53.10	1	7,381	0.01%
2022/09/21	0	0.00	1	53.10	53.00	-1	7,651	-0.01%
2022/09/15	2	55.80	0	0.00	54.50	2	8,572	0.02%
2022/09/14	0	0.00	2	56.15	56.00	-2	8,637	-0.02%
2022/09/13	1	57.40	0	0.00	57.60	1	8,595	0.01%
2022/09/12	1	57.50	0	0.00	57.50	1	8,605	0.01%
2022/09/02	0	0.00	1	57.00	57.10	-1	8,538	-0.01%
2022/09/01	2	58.30	0	0.00	57.50	2	8,466	0.02%
2022/08/31	1	57.70	1	57.40	57.90	0	8,385	0.00%
2022/08/30	1	58.50	1	58.80	57.80	0	8,364	0.00%
2022/08/29	0	0.00	1	58.90	57.30	-1	8,096	-0.01%
2022/08/26	1	58.30	1	57.20	58.30	0	8,035	0.00%
2022/08/25	2	56.35	5	57.26	57.40	-3	7,976	-0.04%
2022/08/24	8	55.45	5	55.68	55.20	3	7,938	0.04%
2022/08/23	1	56.20	1	56.40	56.30	0	7,911	0.00%
2022/08/22	1	58.30	13	57.02	56.10	-12	7,900	-0.15%
2022/08/19	8	58.80	11	57.86	57.60	-3	7,749	-0.04%
2022/08/18	6	58.33	4	58.33	58.90	2	7,514	0.03%
2022/08/17	13	56.72	3	56.83	55.80	10	7,316	0.14%
2022/08/16	0	0.00	2	56.00	54.80	-2	7,145	-0.03%
2022/08/12	1	53.60	0	0.00	54.20	1	7,014	0.01%
2022/08/11	0	0.00	9	54.70	54.40	-9	7,033	-0.13%
2022/08/10	0	0.00	1	55.10	54.30	-1	6,994	-0.01%
2022/08/09	3	54.47	4	54.95	54.40	-1	7,076	-0.01%
2022/08/08	16	53.88	5.1	53.90	54.00	10.9	6,895	0.16%
2022/08/05	2	49.85	2	50.25	51.50	0	6,853	0.00%
2022/08/04	4.1	50.39	4	49.50	49.40	0.1	6,865	0.00%
2022/08/02	3	53.63	7	53.80	53.30	-4	6,852	-0.06%
2022/08/01	1	55.10	1	55.50	55.60	0	6,840	0.00%
2022/07/29	13	55.29	5	55.00	55.00	8	6,769	0.12%
2022/07/28	1	54.68	2	54.30	53.80	-1	6,613	-0.01%
2022/07/26	1	54.70	3	54.43	53.60	-2	6,546	-0.03%
2022/07/25	7	55.03	2	55.20	54.10	5	6,606	0.08%
2022/07/22	1	53.60	0	0.00	53.50	1	6,607	0.02%
2022/07/20	0	0.00	1	52.00	52.00	-1	6,665	-0.02%
2022/07/14	3	49.02	3	49.38	49.95	0	7,064	0.00%
2022/07/13	0	0.00	1	49.30	48.40	-1	7,220	-0.01%
2022/07/12	1	48.50	8	48.76	48.30	-7	7,380	-0.09%
2022/07/11	1	53.00	1	51.90	53.10	0	7,515	0.00%
2022/07/08	5	52.60	0	0.00	53.30	5	7,695	0.06%
2022/07/07	0	0.00	1.1	52.54	52.40	-1.1	8,006	-0.01%
2022/07/06	4	54.25	4.2	54.50	53.00	-0.2	8,458	0.00%
2022/07/05	26.3	57.79	27	58.85	57.00	-0.7	8,739	-0.01%
2022/07/04	24	54.03	20	53.00	55.30	4	8,229	0.05%
2022/07/01	6	54.65	6	53.51	52.90	0	8,150	0.00%
2022/06/30	2	54.05	5	54.50	54.20	-3	8,182	-0.04%
2022/06/29	1	55.70	5	55.00	54.00	-4	8,032	-0.05%
2022/06/28	67	54.33	69	54.67	55.00	-2	7,956	-0.03%
2022/06/27	55	50.91	56	51.34	52.80	-1	7,575	-0.01%
2022/06/24	1	47.80	1	45.85	48.00	0	7,364	0.00%
2022/06/23	0	0.00	1	44.40	43.65	-1	7,410	-0.01%
2022/06/22	64	46.51	63	45.57	44.50	1	7,594	0.01%
2022/06/20	0	0.00	2	45.95	42.95	-2	7,980	-0.03%
2022/06/17	1	44.60	0	0.00	44.90	1	8,193	0.01%
2022/06/15	0	0.00	1	48.95	47.05	-1	8,820	-0.01%
2022/06/14	1	48.15	0	0.00	48.15	1	9,858	0.01%
2022/06/13	2	49.15	0	0.00	49.20	2	10,434	0.02%
2022/06/10	0	0.00	3	51.30	51.30	-3	11,246	-0.03%
2022/06/08	0	0.00	4	51.40	51.20	-4	12,280	-0.03%
2022/06/06	10	55.10	10	55.00	53.40	0	13,536	0.00%
2022/06/02	4	53.55	2	53.20	53.10	2	13,631	0.01%
2022/05/31	2	52.40	0	0.00	52.70	2	14,139	0.01%
2022/05/30	0	0.00	8	52.03	52.60	-8	14,536	-0.06%
2022/05/27	6	50.55	1	50.70	50.50	5	14,718	0.03%
2022/05/24	2	50.40	2	50.70	50.30	0	14,858	0.00%
2022/05/20	3	51.60	0	0.00	51.30	3	14,847	0.02%
2022/05/19	1	51.40	5	51.06	51.40	-4	14,838	-0.03%
2022/05/18	5	53.30	0	0.00	53.20	5	14,793	0.03%
2022/05/17	20	53.92	20	53.35	52.90	0	14,753	0.00%
2022/05/12	1	53.70	0	0.00	52.00	1	14,510	0.01%
2022/05/11	10	56.45	1	57.20	54.80	9	14,555	0.06%
2022/05/09	6	57.37	4.6	57.17	55.60	1.4	14,522	0.01%
2022/05/06	0.6	59.20	1	58.80	59.60	-0.4	14,529	0.00%
2022/05/05	1	60.70	0	0.00	59.90	1	14,584	0.01%
2022/05/04	0	0.00	3	59.73	59.20	-3	14,581	-0.02%
2022/05/03	5	62.18	6	61.48	60.40	-1	14,614	-0.01%
2022/04/29	1	62.20	2	62.25	61.30	-1	14,653	-0.01%
2022/04/28	8	59.56	21	58.41	61.60	-13	14,737	-0.09%
2022/04/27	9	57.87	0	0.00	58.90	9	14,573	0.06%
2022/04/26	4	59.35	8	59.59	59.10	-4	14,544	-0.03%
2022/04/25	1.1	58.62	0	0.00	58.10	1.1	14,483	0.01%
2022/04/22	9.1	62.23	3	61.73	61.10	6.1	14,501	0.04%
2022/04/21	2	65.40	1.1	64.97	63.40	0.9	14,805	0.01%
2022/04/20	0	0.00	1	65.60	64.50	-1	14,920	-0.01%
2022/04/19	27	64.66	34	64.64	64.60	-7	15,211	-0.05%
2022/04/18	2	64.10	7	64.14	64.10	-5	15,472	-0.03%
2022/04/15	9	64.49	5	64.28	63.00	4	15,402	0.03%
2022/04/14	13	64.82	20	65.74	63.90	-7	15,222	-0.05%
2022/04/13	19	65.05	18	65.70	65.90	1	15,091	0.01%
2022/04/12	65.1	64.94	72	65.24	66.50	-6.9	15,142	-0.05%
2022/04/11	308	64.81	321	63.33	63.20	-13	14,737	-0.09%	大買/大賣/
2022/04/08	4	60.98	11	61.62	61.60	-7	14,279	-0.05%
2022/04/07	8	62.03	7.2	60.41	59.40	0.8	14,143	0.01%
2022/04/06	15.2	63.57	24	63.42	63.80	-8.8	13,976	-0.06%
2022/04/01	3	61.70	0	0.00	61.50	3	13,647	0.02%
2022/03/31	17	61.82	6	61.93	61.50	11	13,578	0.08%
2022/03/30	14	61.84	8	62.24	60.50	6	13,426	0.04%
2022/03/28	16	60.27	6	60.15	60.60	10	13,408	0.07%
2022/03/25	5	61.20	6	62.07	59.80	-1	13,358	-0.01%
2022/03/24	23	65.36	20	64.26	63.30	3	13,456	0.02%
2022/03/23	6	63.30	3	63.23	63.00	3	13,215	0.02%
2022/03/22	24	64.12	7	63.43	62.90	17	13,155	0.13%
2022/03/21	174	63.86	172	63.38	62.30	2	13,130	0.02%	大買/大賣/
2022/03/18	20	63.22	21	62.18	61.70	-1	13,246	-0.01%
2022/03/17	160	63.33	99	63.86	63.20	61	13,103	0.47%	大買/
2022/03/16	6	59.72	105	61.34	62.50	-99	12,201	-0.81%	大賣/
2022/03/15	122	60.39	107	60.49	56.90	15	11,699	0.13%	大買/大賣/
2022/03/14	24	59.25	24	59.01	58.90	0	10,877	0.00%
2022/03/11	12	58.34	10	58.11	59.90	2	10,458	0.02%
2022/03/10	97	58.79	107	58.76	56.70	-10	9,968	-0.10%	大賣/
2022/03/09	21	54.04	22	54.72	56.80	-1	9,155	-0.01%
2022/03/08	9	52.42	6	52.80	51.70	3	8,889	0.03%
2022/03/07	10	52.10	3	53.80	51.80	7	8,706	0.08%
2022/03/04	18	54.71	20	54.74	54.20	-2	8,506	-0.02%
2022/03/03	24	53.00	29	53.30	54.20	-5	8,153	-0.06%
2022/03/02	11	50.92	6	51.50	50.60	5	7,751	0.06%
2022/03/01	0	0.00	5	49.15	49.15	-5	7,552	-0.07%
2022/02/24	1	49.10	3	47.93	47.35	-2	7,595	-0.03%
2022/02/23	2	48.00	0	0.00	47.90	2	7,494	0.03%
2022/02/21	2	47.50	0	0.00	48.50	2	7,516	0.03%
2022/02/17	0	0.00	1	48.65	48.50	-1	7,532	-0.01%
2022/02/14	6	47.80	0	0.00	47.65	6	7,855	0.08%
2022/02/11	2	50.38	2	50.75	49.80	0	7,857	0.00%
2022/02/10	1	48.80	0	0.00	48.95	1	7,867	0.01%
2022/02/09	1	49.50	12	49.08	49.50	-11	7,888	-0.14%
2022/02/08	10	48.00	0	0.00	49.10	10	7,908	0.13%
2022/02/07	2	48.03	2	45.45	46.40	0	7,978	0.00%
2022/01/26	3	46.90	3	47.70	47.45	0	8,030	0.00%
2022/01/25	1	49.40	0.1	49.50	47.60	0.9	8,424	0.01%
2022/01/24	6	50.13	8	49.73	49.70	-2	8,670	-0.02%
2022/01/21	3	53.50	7	53.59	52.00	-4	8,955	-0.04%
2022/01/20	1	52.60	1	53.00	52.30	0	9,032	0.00%
2022/01/19	1	52.30	0	0.00	51.90	1	9,076	0.01%
2022/01/18	10.1	53.09	3	53.47	52.10	7.1	9,076	0.08%
2022/01/17	3	53.17	5	52.26	53.40	-2	9,151	-0.02%
2022/01/14	17.1	54.28	216	53.41	53.20	-199	9,109	-2.18%	大賣/鉅額交易
2022/01/13	20	54.67	320	53.88	53.80	-300	8,806	-3.41%	大賣/鉅額交易
2022/01/12	572	56.38	465	52.92	56.90	107	8,657	1.24%	大買/大賣/鉅額交易
2022/01/11	399	55.45	14	54.51	55.80	385	8,421	4.57%	大買/鉅額交易
2022/01/10	5	50.28	3	50.60	50.80	2	8,387	0.02%
2022/01/07	12	48.58	13	48.73	48.75	-1	8,596	-0.01%
2022/01/06	12	50.87	14	51.19	50.60	-2	8,989	-0.02%
2022/01/05	11	53.55	8	53.63	52.90	3	9,010	0.03%
2022/01/04	8	52.26	2	50.65	52.30	6	8,630	0.07%
2022/01/03	1	49.55	1	49.00	50.00	0	8,443	0.00%
2021/12/30	1	49.20	8	49.45	49.50	-7	8,383	-0.08%
2021/12/29	0	0.00	1	48.90	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	1	47.85	48.00	-1	8,393	-0.01%
2021/12/27	0	0.00	8	48.90	49.00	-8	8,667	-0.09%
2021/12/24	3	49.17	2	49.75	48.85	1	8,932	0.01%
2021/12/23	31	50.78	18	50.71	50.20	13	8,908	0.15%
2021/12/22	6	49.35	7	49.29	49.30	-1	8,773	-0.01%
2021/12/21	9	47.51	8	47.50	48.00	1	8,735	0.01%
2021/12/20	6	50.14	7	50.69	48.30	-1	8,667	-0.01%
2021/12/17	3	48.38	3	48.37	48.00	0	8,355	0.00%
2021/12/16	2	48.35	0	0.00	48.35	2	8,261	0.02%
2021/12/15	6	47.82	9	48.04	47.50	-3	8,230	-0.04%
2021/12/14	17	49.06	31	48.57	47.55	-14	8,123	-0.17%
2021/12/13	11	46.20	3	45.90	46.50	8	7,652	0.10%
2021/12/10	10	45.43	17	45.36	45.00	-7	7,443	-0.09%
2021/12/09	6	44.13	7	44.59	44.05	-1	7,265	-0.01%
2021/12/08	3	42.73	2	43.55	43.20	1	7,182	0.01%
2021/12/06	5	43.62	2	43.80	43.40	3	7,134	0.04%
2021/12/03	21	45.19	25	45.05	42.95	-4	7,016	-0.06%
2021/12/01	0	0.00	0.1	42.30	42.30	-0.1	6,762	0.00%
2021/11/30	0	0.00	0.3	41.90	41.80	-0.3	6,762	0.00%
2021/11/29	0	0.00	3.3	39.09	40.85	-3.3	6,756	-0.05%
2021/11/26	1.7	41.44	0	0.00	41.10	1.7	6,732	0.03%
2021/11/25	7	42.73	0	0.00	42.50	7	6,735	0.10%
2021/11/24	6	43.53	0	0.00	43.20	6	6,774	0.09%
2021/11/23	6	43.41	6	42.85	42.75	0	6,740	0.00%
2021/11/19	2	41.30	0	0.00	41.15	2	6,672	0.03%
2021/11/16	2	42.40	1	42.45	42.10	1	6,619	0.02%
2021/11/12	3	43.07	3	42.38	42.00	0	6,545	0.00%
2021/11/11	1	46.40	2	47.03	45.90	-1	6,384	-0.02%
2021/11/10	0	0.00	1	45.50	45.45	-1	6,263	-0.02%
2021/11/09	3	47.05	0	0.00	46.45	3	6,229	0.05%
2021/11/08	1	46.50	1	46.10	45.40	0	6,130	0.00%
2021/11/05	0	0.00	7	46.26	45.65	-7	6,108	-0.11%
2021/11/04	4	46.86	212	47.07	46.85	-208	6,054	-3.44%	大賣/鉅額交易
2021/11/03	5	47.58	7.1	46.95	46.35	-2.1	5,922	-0.04%
2021/11/02	345	48.88	345	48.47	48.35	0	5,792	0.00%	大買/大賣/
2021/11/01	33.1	49.12	134	48.31	49.70	-100.9	5,363	-1.88%	大賣/
2021/10/29	74	47.40	75.2	47.45	45.20	-1.2	5,080	-0.02%
2021/10/28	334.2	47.54	22	45.99	48.40	312.2	4,708	6.63%	大買/鉅額交易
2021/10/27	11	42.77	3	43.00	44.00	8	4,418	0.18%
2021/10/26	0	0.00	6	42.24	41.80	-6	4,331	-0.14%
2021/10/25	10	44.23	5	44.01	43.60	5	4,267	0.12%
2021/10/22	23	43.47	29	42.52	43.20	-6	4,148	-0.14%
2021/10/21	9	43.21	17	42.48	42.50	-8	4,098	-0.20%
2021/10/20	11	44.91	1	43.30	43.25	10	4,007	0.25%
2021/10/19	53	43.74	47	43.40	44.70	6	3,860	0.16%
2021/10/18	35	44.19	35.8	44.37	44.60	-0.8	3,596	-0.02%
2021/10/15	23.8	41.35	26	41.78	42.90	-2.2	3,142	-0.07%
2021/10/14	121	37.84	117	38.55	39.00	4	2,825	0.14%	大買/大賣/
2021/10/13	0	0.00	8	36.61	37.60	-8	2,452	-0.33%
2021/10/12	1	34.60	0	0.00	34.20	1	2,351	0.04%
2021/10/06	1	33.20	1	33.35	33.20	0	2,277	0.00%
2021/10/05	1	32.90	0	0.00	33.80	1	2,233	0.04%
2021/10/04	15	36.00	12	36.10	34.40	3	2,200	0.14%
2021/10/01	19	36.21	23	36.43	36.50	-4	1,906	-0.21%
2021/09/30	0	0.00	0.1	33.65	33.60	-0.1	1,626	0.00%
2021/09/29	2.1	33.31	1	34.00	32.40	1.1	1,612	0.07%
2021/09/28	10	33.96	10	33.91	33.30	0	1,599	0.00%
2021/09/24	0	0.00	4	30.90	31.15	-4	1,554	-0.26%
2021/09/23	4	30.60	0	0.00	30.60	4	1,641	0.24%
2021/09/22	0	0.00	1	30.40	30.30	-1	1,637	-0.06%
2021/09/17	1	35.70	0	0.00	33.15	1	1,595	0.06%
2021/09/16	0	35.90	0	0.00	35.80	0	1,524	0.00%
2021/09/15	1	36.65	1	36.00	35.85	0	1,549	0.00%
2021/09/14	0	0.00	2	36.50	36.15	-2	1,669	-0.12%
2021/09/13	4	38.48	1	37.79	37.05	3	1,712	0.17%
2021/09/09	0	0.00	0.1	36.05	35.90	-0.1	1,792	-0.01%
2021/09/08	0	0.00	0.2	35.55	35.55	-0.2	2,143	-0.01%
2021/09/07	0.3	36.10	0.1	36.60	36.35	0.2	2,240	0.01%
2021/09/03	0	0.00	3	38.45	38.45	-3	2,358	-0.13%
2021/09/02	0.1	38.15	0	0.00	38.35	0.1	2,431	0.00%
2021/09/01	5	39.50	0	39.70	39.55	5	2,430	0.21%
2021/08/31	0	38.70	1	39.70	39.40	-1	2,439	-0.04%
2021/08/30	1	40.25	0	40.50	40.05	1	2,433	0.04%
2021/08/27	1	39.20	1	38.95	38.05	0	2,383	0.00%
2021/08/23	0	0.00	0	37.80	37.80	0	2,467	0.00%
2021/08/20	4	38.00	4	38.19	36.05	0	2,490	0.00%
2021/08/19	0	36.25	0	0.00	35.65	0	2,512	0.00%
2021/08/17	0	0.00	0.1	37.00	36.50	-0.1	2,599	0.00%
2021/08/16	0.1	38.35	0	0.00	37.30	0.1	2,652	0.00%
2021/08/09	1	44.80	2	43.90	43.80	-1	3,146	-0.03%
2021/08/05	0	0.00	1.2	46.17	45.55	-1.2	3,476	-0.03%
2021/08/04	0.2	46.30	0.1	46.80	46.55	0.1	3,521	0.00%
2021/08/03	0	0.00	0.2	45.35	45.30	-0.2	3,525	0.00%
2021/08/02	2.3	45.22	0	0.00	45.45	2.3	3,530	0.06%
2021/07/27	10	48.45	12	47.08	46.25	-2	3,679	-0.05%
2021/07/26	2	47.65	0	0.00	47.10	2	3,679	0.05%
2021/07/22	1	47.00	1	46.05	45.80	0	3,655	0.00%
2021/07/19	16	47.99	18	48.78	48.85	-2	3,653	-0.05%
2021/07/16	1	46.00	0	0.00	46.00	1	3,612	0.03%
2021/07/15	1	45.80	2	45.48	45.30	-1	3,631	-0.03%
2021/07/14	1	44.70	0	0.00	44.25	1	3,647	0.03%
2021/07/07	1	46.90	0	0.00	46.00	1	4,406	0.02%
2021/07/05	1	48.00	0	0.00	48.00	1	4,455	0.02%
2021/06/30	2	50.70	3	52.20	49.45	-1	4,572	-0.02%
2021/06/29	2	49.20	0	0.00	48.40	2	4,502	0.04%
2021/06/28	0	0.00	1	48.50	48.30	-1	4,516	-0.02%
2021/06/24	2	50.50	3	50.00	50.10	-1	4,600	-0.02%
2021/06/23	7	50.61	4	50.50	50.50	3	4,600	0.07%
2021/06/21	20	50.44	1	50.00	49.50	19	4,525	0.42%
2021/06/18	2	49.40	25	51.41	51.80	-23	4,572	-0.50%
2021/06/17	65	50.63	64	50.79	50.40	1	4,853	0.02%
2021/06/16	5	47.28	4	50.10	50.10	1	4,630	0.02%
2021/06/15	1	45.90	6	45.85	45.55	-5	4,610	-0.11%
2021/06/11	5	44.65	0	44.90	44.15	5	4,610	0.11%
2021/06/10	0	45.55	5	46.33	46.80	-5	4,593	-0.11%
2021/06/08	1	45.10	0	0.00	44.75	1	4,846	0.02%
2021/06/04	0	0.00	77	45.32	44.70	-77	5,116	-1.50%
2021/06/03	0	0.00	1	45.80	45.90	-1	5,128	-0.02%
2021/06/01	0	0.00	3.3	47.20	47.20	-3.3	5,136	-0.06%
2021/05/31	4.3	45.33	4	45.88	45.70	0.3	5,150	0.01%
2021/05/28	1	45.50	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	1	45.10	45.10	-1	5,266	-0.02%
2021/05/26	0	0.00	1	43.70	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	1	44.95	43.80	-1	5,298	-0.02%
2021/05/21	1	42.95	0	0.00	41.95	1	5,356	0.02%
2021/05/20	8	41.90	1	47.13	42.20	7	5,331	0.13%
2021/05/19	0	42.20	5	44.98	45.40	-5	5,201	-0.10%
2021/05/18	0	0.00	5	40.83	41.30	-5	5,140	-0.10%
2021/05/17	2	37.55	0	37.60	37.55	2	5,103	0.04%
2021/05/14	12	44.69	10	43.73	41.70	2	5,068	0.04%
2021/05/13	0	0.00	0.6	42.20	42.15	-0.6	4,928	-0.01%
2021/05/12	0.6	51.80	0	0.00	46.80	0.6	4,954	0.01%
2021/05/11	3	52.80	0	0.00	52.00	3	4,956	0.06%
2021/05/07	0	0.00	33	57.03	57.60	-33	5,010	-0.66%
2021/05/06	32	57.66	0	0.00	56.40	32	5,038	0.64%
2021/05/04	0	0.00	0.2	57.90	57.80	-0.2	5,010	0.00%
2021/05/03	0	0.00	3	64.60	61.20	-3	5,033	-0.06%
2021/04/27	0	0.00	0.2	63.50	63.40	-0.2	5,366	0.00%
2021/04/26	0	0.00	57	62.73	63.20	-57	5,481	-1.04%
2021/04/23	1.4	62.82	0	0.00	62.90	1.4	5,517	0.02%
2021/04/22	10	63.28	0	0.00	62.30	10	5,531	0.18%
2021/04/20	3	66.10	3	67.20	66.10	0	5,547	0.00%
2021/04/19	5	66.50	11	66.43	66.30	-6	5,629	-0.11%
2021/04/16	10	68.33	0	0.00	67.90	10	5,773	0.17%
2021/04/15	0	66.80	0	0.00	67.30	0	6,029	0.00%
2021/04/14	3	65.20	3	68.03	66.40	0	6,342	0.00%
2021/04/13	24	69.35	47.5	69.51	68.50	-23.5	6,342	-0.37%
2021/04/12	0	0.00	1	65.40	66.00	-1	5,884	-0.02%
2021/04/09	8	65.60	0	0.00	65.10	8	5,958	0.13%
2021/04/08	4	66.70	0	0.00	66.00	4	6,017	0.07%
2021/04/07	10	66.70	10	66.88	66.50	0	6,149	0.00%
2021/04/06	0	0.00	0.5	65.50	65.30	-0.5	6,526	-0.01%
2021/04/01	0	0.00	1	65.40	65.30	-1	6,743	-0.01%
2021/03/31	0	0.00	3	66.07	66.10	-3	7,352	-0.04%
2021/03/30	3	66.30	7	66.34	66.30	-4	8,696	-0.05%
2021/03/29	13	67.14	2	67.80	67.00	11	9,031	0.12%
2021/03/26	0	0.00	6	63.80	64.80	-6	9,044	-0.07%
2021/03/24	6	66.23	0	0.00	65.70	6	9,087	0.07%
2021/03/23	11	68.44	0	0.00	66.60	11	9,079	0.12%
2021/03/22	175	71.31	156	71.65	69.90	19	9,084	0.21%	大買/大賣/
2021/03/19	23	63.57	12	64.50	68.50	11	8,935	0.12%
2021/03/18	25	64.26	25	64.85	64.10	0	8,914	0.00%
2021/03/17	17	64.12	18	64.62	64.10	-1	8,931	-0.01%
2021/03/16	9	64.97	9	65.59	64.90	0	8,962	0.00%
2021/03/15	4	65.98	8	65.45	65.20	-4	9,010	-0.04%
2021/03/12	32	65.64	3	65.60	64.20	29	8,927	0.32%
2021/03/11	4	63.90	0	0.00	63.80	4	8,889	0.04%
2021/03/10	10	64.99	20	62.90	63.70	-10	8,864	-0.11%
2021/03/09	28	60.69	0	0.00	61.00	28	8,844	0.32%
2021/03/08	2	62.15	1	61.50	61.30	1	8,950	0.01%
2021/03/05	3	61.30	3	62.00	61.40	0	9,089	0.00%
2021/03/03	20	65.11	26	65.00	64.50	-6	9,523	-0.06%
2021/03/02	10	63.18	0	0.00	63.00	10	9,964	0.10%
2021/02/25	4	63.00	4	63.20	62.70	0	11,037	0.00%
2021/02/24	12	64.74	14	64.89	62.80	-2	11,232	-0.02%
2021/02/23	1	62.70	1.3	62.93	62.10	-0.3	11,626	0.00%
2021/02/22	4	63.08	3	63.50	63.00	1	12,275	0.01%
2021/02/19	7	62.39	47	61.30	61.90	-40	12,431	-0.32%
2021/02/18	0.3	59.80	4	59.30	60.30	-3.7	12,871	-0.03%
2021/02/05	39	57.58	39	57.87	58.00	0	13,254	0.00%
2021/02/04	2	57.10	2	56.90	57.20	0	13,747	0.00%
2021/02/03	12	59.34	11	59.06	57.20	1	14,188	0.01%
2021/02/02	37	55.96	0	0.00	56.00	37	14,354	0.26%
2021/02/01	0	0.00	36	57.15	57.30	-36	14,885	-0.24%
2021/01/29	35	58.77	2	60.30	58.00	33	15,826	0.21%
2021/01/28	2	60.60	2	59.25	59.80	0	16,479	0.00%
2021/01/27	11	60.25	1	61.00	60.30	10	16,931	0.06%
2021/01/26	0	0.00	0.1	60.70	60.60	-0.1	17,105	0.00%
2021/01/22	2	64.60	4	64.23	62.50	-2	17,744	-0.01%
2021/01/21	22	60.45	62	60.51	60.60	-40	18,173	-0.22%
2021/01/20	41.1	60.32	1	64.70	60.00	40.1	18,259	0.22%
2021/01/19	3	63.80	12	63.48	63.50	-9	18,379	-0.05%
2021/01/18	5	60.60	0	0.00	60.60	5	18,467	0.03%
2021/01/15	11	62.96	6	63.35	62.10	5	18,509	0.03%
2021/01/14	0	0.00	40	63.16	63.70	-40	18,562	-0.22%
2021/01/13	3	63.00	3	64.50	63.00	0	18,616	0.00%
2021/01/12	7	63.41	2	62.60	63.70	5	18,692	0.03%
2021/01/11	11	65.58	7	65.47	65.50	4	18,784	0.02%
2021/01/08	8	68.51	5	67.66	66.30	3	18,730	0.02%
2021/01/07	9	69.26	14	69.43	70.10	-5	18,616	-0.03%
2021/01/06	4	65.55	5	66.76	63.80	-1	19,991	-0.01%
2021/01/04	2	70.20	1	71.00	69.00	1	21,267	0.00%
2020/12/31	6	69.48	1	70.10	70.10	5	21,437	0.02%
2020/12/30	3	72.27	3	70.40	69.20	0	21,684	0.00%
2020/12/29	13	72.55	15	72.11	71.00	-2	21,788	-0.01%
2020/12/28	16	70.64	5	70.92	69.70	11	21,406	0.05%
2020/12/25	30	73.90	27.2	74.09	70.30	2.8	21,490	0.01%
2020/12/24	49.2	71.00	51.1	71.24	72.60	-1.9	20,907	-0.01%
2020/12/23	62.1	65.37	72	67.01	67.40	-9.9	19,635	-0.05%
2020/12/22	2	64.20	1	62.30	61.30	1	19,452	0.01%
2020/12/18	0	0.00	1	62.30	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	2	61.30	62.10	-2	19,778	-0.01%
2020/12/16	5	62.60	5	62.30	62.10	0	19,790	0.00%
2020/12/15	3	62.90	1	64.20	61.40	2	19,793	0.01%
2020/12/14	1	61.70	2	61.50	62.60	-1	19,720	-0.01%
2020/12/11	0	0.00	1	59.80	59.80	-1	19,753	-0.01%
2020/12/10	2	60.15	2	61.98	60.50	0	19,838	0.00%
2020/12/09	0	62.00	0	0.00	62.40	0	19,890	0.00%
2020/12/07	1	63.30	2	61.65	62.90	-1	20,155	0.00%
2020/12/04	1	62.00	1	62.10	61.80	0	20,524	0.00%
2020/12/03	4	64.03	3	63.33	62.10	1	20,781	0.00%
2020/12/02	3	63.47	3	63.17	62.30	0	21,149	0.00%
2020/12/01	5	64.30	6	64.22	63.60	-1	22,532	0.00%
2020/11/30	6	67.30	0	0.00	65.50	6	22,888	0.03%
2020/11/27	1	65.30	2	65.80	65.70	-1	22,916	0.00%
2020/11/26	12	66.84	15	65.97	64.60	-3	22,788	-0.01%
2020/11/25	8	64.83	30	64.76	65.50	-22	22,333	-0.10%
2020/11/24	11	63.11	3	63.00	63.30	8	21,546	0.04%
2020/11/23	24	61.16	2	61.45	60.80	22	21,285	0.10%
2020/11/20	28	63.29	5	62.24	61.60	23	21,093	0.11%
2020/11/19	15	60.95	16	61.07	60.60	-1	20,626	0.00%
2020/11/18	0	0.00	2	58.25	58.40	-2	20,001	-0.01%
2020/11/17	149	60.45	151	59.91	58.10	-2	19,821	-0.01%	大買/大賣/
2020/11/16	2	57.90	2	57.90	57.00	0	19,490	0.00%
2020/11/13	14	57.78	14	57.57	58.20	0	19,528	0.00%
2020/11/12	20	56.39	16	56.39	58.70	4	19,415	0.02%
2020/11/11	7	58.79	10	59.61	57.50	-3	19,038	-0.02%
2020/11/10	16	64.10	13	65.05	63.60	3	18,794	0.02%
2020/11/09	9	64.04	8	64.43	65.20	1	18,547	0.01%
2020/11/06	35	64.64	23.7	63.68	61.80	11.3	18,159	0.06%
2020/11/05	13	62.38	17	62.35	63.50	-4	17,342	-0.02%
2020/11/04	108.7	59.51	105	57.49	57.80	3.7	16,906	0.02%	大買/大賣/
2020/11/03	9	58.20	9	57.29	57.00	0	16,565	0.00%
2020/11/02	37	56.35	27	56.15	57.90	10	16,671	0.06%
2020/10/30	23	62.32	5	61.44	57.20	18	16,486	0.11%
2020/10/29	23	63.40	16	64.06	62.00	7	16,236	0.04%
2020/10/28	0	0.00	1	61.60	62.30	-1	15,834	-0.01%
2020/10/27	1	63.90	2	67.50	64.90	-1	15,895	-0.01%
2020/10/26	1	59.80	2	62.65	63.80	-1	15,799	-0.01%
2020/10/22	3	55.20	2	55.20	55.60	1	15,608	0.01%
2020/10/21	1	57.60	7	57.50	56.10	-6	15,547	-0.04%
2020/10/20	35	58.05	1	58.30	58.30	34	15,478	0.22%
2020/10/19	1	55.40	4	57.18	59.50	-3	15,380	-0.02%
2020/10/16	6	55.77	5	55.36	55.10	1	15,211	0.01%
2020/10/15	5	54.78	6	55.25	56.00	-1	15,133	-0.01%
2020/10/14	42	56.82	72	57.05	57.00	-30	15,022	-0.20%
2020/10/13	41	51.24	54	51.73	54.00	-13	13,391	-0.10%
2020/10/12	0	0.00	8	49.10	49.10	-8	12,395	-0.06%
2020/10/08	2	44.65	7	43.84	44.65	-5	12,583	-0.04%
2020/10/07	21	39.28	40	39.82	40.60	-19	12,553	-0.15%
2020/10/06	21	39.13	20	39.05	38.50	1	12,343	0.01%
2020/10/05	2	36.30	2	37.20	37.00	0	12,131	0.00%
2020/09/30	21	37.06	26	36.92	36.60	-5	12,296	-0.04%
2020/09/28	3	36.37	8	36.14	35.70	-5	12,033	-0.04%
2020/09/25	15	36.27	0	0.00	35.10	15	11,931	0.13%
2020/09/24	15	38.16	5	38.90	37.50	10	11,731	0.09%
2020/09/23	24	38.48	37	38.61	40.00	-13	11,468	-0.11%
2020/09/22	0	0.00	1	37.70	37.30	-1	11,208	-0.01%
2020/09/21	1	38.50	0	0.00	37.90	1	11,156	0.01%
2020/09/18	0	0.00	20	37.95	37.90	-20	11,110	-0.18%
2020/09/17	25	38.79	5	38.80	38.50	20	11,008	0.18%
2020/09/16	41	38.40	31	38.73	38.45	10	10,878	0.09%
2020/09/15	7	38.57	74	38.25	37.45	-67	10,737	-0.62%
2020/09/14	110	36.43	4	36.78	36.65	106	10,560	1.00%	大買/鉅額交易
2020/09/11	36	37.58	20	38.36	37.50	16	10,417	0.15%
2020/09/10	57	38.89	48	39.22	39.05	9	10,243	0.09%
2020/09/09	51	38.48	177	38.13	38.65	-126	9,950	-1.27%	大賣/鉅額交易
2020/09/08	125	38.57	24	37.72	37.30	101	9,448	1.07%	大買/鉅額交易
2020/09/07	55	41.49	93	42.24	39.30	-38	9,115	-0.42%
2020/09/04	172	44.35	224	44.66	43.10	-52	8,572	-0.61%	大買/大賣/
2020/09/03	54	42.11	189	42.69	43.00	-135	7,056	-1.91%	大賣/鉅額交易
2020/09/02	18	39.11	39	38.85	39.10	-21	6,524	-0.32%
2020/09/01	5	36.99	0	0.00	36.75	5	6,229	0.08%
2020/08/31	3	37.22	11	35.88	36.90	-8	6,088	-0.13%
2020/08/28	10	34.89	12	35.35	34.85	-2	5,950	-0.03%
2020/08/27	13	35.83	12	35.88	35.25	1	5,908	0.02%
2020/08/26	1	36.25	1	37.25	36.25	0	5,849	0.00%
2020/08/25	4	37.33	1.1	37.73	36.90	2.9	5,790	0.05%
2020/08/24	4	36.88	4	37.13	36.50	0	5,684	0.00%
2020/08/20	16	34.91	22	35.68	35.45	-6	5,564	-0.11%
2020/08/19	30	38.24	31	37.41	36.80	-1	5,364	-0.02%
2020/08/18	56	40.11	113	40.61	39.80	-57	5,178	-1.10%	大賣/
2020/08/17	10	39.24	5	39.34	39.70	5	4,976	0.10%
2020/08/14	26	39.71	15	39.88	39.50	11	4,826	0.23%
2020/08/13	17	38.41	8	38.82	38.10	9	4,577	0.20%
2020/08/12	13	37.65	8	37.98	38.85	5	4,472	0.11%
2020/08/11	14	36.77	8	36.41	36.75	6	4,272	0.14%
2020/08/10	17	38.52	18	39.39	38.70	-1	4,077	-0.02%
2020/08/07	9	37.07	11	38.00	37.25	-2	3,817	-0.05%
2020/08/06	5	38.41	57	38.20	36.70	-52	3,659	-1.42%
2020/08/05	92	40.83	43	40.57	40.45	49	3,343	1.47%
2020/08/04	25	41.49	16	41.09	41.50	9	3,188	0.28%
2020/08/03	18	40.30	16	40.33	39.80	2	3,011	0.07%
2020/07/31	30	40.58	18	41.23	40.60	12	2,780	0.43%
2020/07/30	22	40.31	53	38.25	40.90	-31	2,530	-1.22%
2020/07/29	52	36.54	1	36.45	37.25	51	2,414	2.11%
2020/07/28	1	33.80	2	34.25	33.90	-1	2,332	-0.04%
2020/07/27	5	34.08	10.2	34.95	33.60	-5.2	2,287	-0.23%
2020/07/24	16.2	35.40	8	35.09	35.00	8.2	2,246	0.37%
2020/07/23	2	34.70	2	34.30	36.30	0	2,184	0.00%
2020/07/22	0	0.00	5.2	35.93	35.25	-5.2	2,137	-0.24%
2020/07/21	13.2	35.62	18	36.09	35.60	-4.8	2,096	-0.23%
2020/07/20	21	35.26	35	34.33	35.80	-14	2,049	-0.68%
2020/07/17	29	34.15	13.2	35.54	33.30	15.9	1,966	0.81%
2020/07/16	77.3	37.54	44	37.25	35.95	33.3	1,876	1.77%
2020/07/15	50	35.78	13.2	36.25	37.15	36.9	1,433	2.57%
2020/07/14	21	33.27	36	33.26	33.80	-15	1,150	-1.30%
2020/07/13	0.2	31.55	0	0.00	31.55	0.2	895	0.02%
2020/07/10	5	27.90	0	0.00	28.70	5	759	0.66%
2020/07/09	12	27.83	139	28.09	28.75	-127	650	-19.54%	大賣/鉅額交易
2020/07/08	7	26.11	3	26.45	26.50	4	413	0.97%
2020/07/07	5	24.28	0	0.00	24.30	5	301	1.66%
2020/07/06	12	24.29	0	0.00	24.30	12	291	4.12%
2020/07/03	5	23.56	0.1	23.70	23.70	4.9	277	1.76%
2020/07/02	0	23.50	1	23.55	23.60	-1	274	-0.35%
2020/07/01	1	23.20	0	0.00	23.45	1	267	0.37%
2020/06/30	0.1	23.15	0	0.00	23.35	0.1	265	0.04%
2020/06/29	1	23.30	0	0.00	23.35	1	264	0.38%
2020/06/23	5	23.05	0	0.00	23.15	5	264	1.89%
2020/06/08	0	0.00	0	22.80	22.60	0	346	-0.01%
2020/06/04	0	22.45	0	0.00	22.60	0	349	0.01%
2020/06/02	0	0.00	1	22.20	22.35	-1	354	-0.28%
2020/05/21	0	0.00	3	21.08	21.15	-3	354	-0.85%
2020/05/12	0	0.00	0	20.15	20.15	0	359	0.00%
2020/05/11	0	20.20	0	0.00	20.35	0	364	0.00%
2020/05/07	2	20.30	2	20.58	20.50	0	363	0.00%
2020/03/19	0	0.00	2	16.00	15.50	-2	564	-0.35%
2020/03/04	0	0.00	1	21.55	21.45	-1	515	-0.19%
2020/02/26	0	0.00	1	22.45	22.25	-1	568	-0.18%
2020/02/25	0.2	22.30	0	0.00	22.45	0.2	566	0.04%
2020/02/24	0	0.00	0	22.60	22.55	0	565	-0.01%
2020/02/21	0.8	22.60	0	0.00	22.75	0.8	564	0.14%
2020/02/10	1	22.40	1	22.60	22.45	0	548	0.00%
2020/01/30	0	0.00	0.1	22.35	22.25	-0.1	613	-0.02%
2020/01/20	0.1	23.45	0	0.00	23.60	0.1	606	0.02%
2020/01/06	0	0.00	1	23.30	23.35	-1	563	-0.18%
2020/01/03	0	0.00	0.1	23.65	23.65	-0.1	556	-0.02%
2020/01/02	0.1	23.50	0	0.00	23.65	0.1	549	0.02%
2019/12/30	4	24.28	1	24.10	24.00	3	536	0.56%
2019/12/27	12	23.56	0.1	23.70	23.70	11.9	507	2.33%
2019/12/26	0.1	23.90	0	0.00	24.05	0.1	468	0.03%
2019/12/20	0	0.00	11	22.53	22.35	-11	375	-2.93%
2019/12/19	0	0.00	1	22.60	22.70	-1	367	-0.27%
2019/12/18	0.4	22.45	0	0.00	22.60	0.4	366	0.10%
2019/12/16	0.4	21.95	0	0.00	22.05	0.4	367	0.10%
2019/12/12	0.1	22.00	0	0.00	22.10	0.1	370	0.01%
2019/12/02	0	0.00	1.2	22.44	22.60	-1.2	342	-0.34%
2019/11/29	0.3	22.55	0	0.00	22.65	0.3	338	0.09%
2019/11/28	0.1	22.55	0	0.00	22.75	0.1	339	0.03%
2019/11/27	1	22.80	0	0.00	22.90	1	331	0.30%
2019/11/26	1	22.30	1	22.55	22.40	0	306	0.00%
2019/11/20	0	0.00	0	21.60	21.45	0	271	-0.01%
2019/11/19	0	21.25	0	0.00	21.40	0	272	0.01%
2019/11/18	0	0.00	0.2	21.45	21.35	-0.2	275	-0.08%
2019/11/15	0.1	21.40	0	0.00	21.50	0.1	275	0.03%
2019/11/11	0.1	21.35	0	0.00	21.45	0.1	274	0.04%
2019/11/06	0	0.00	0.2	21.75	21.75	-0.2	276	-0.05%
2019/11/04	0.2	21.75	1	22.00	21.95	-0.8	204	-0.39%
2019/10/31	1	21.20	1	21.10	21.00	0	182	0.00%
2019/10/16	1	21.80	1	21.70	21.60	0	221	0.00%
2019/10/15	0	0.00	0.2	21.35	21.30	-0.2	219	-0.11%
2019/10/09	0.2	21.35	0	0.00	21.50	0.2	222	0.11%
2019/09/04	0	0.00	1	21.75	21.80	-1	327	-0.31%
2019/09/02	1	22.15	0	0.00	21.85	1	336	0.30%
2019/08/26	0	0.00	0	23.40	21.00	0	336	-0.01%
2019/08/19	0	21.05	0	0.00	21.20	0	348	0.01%
2019/08/12	1	21.45	1	21.30	21.25	0	421	0.00%
2019/07/29	1	22.15	1	22.25	21.90	0	687	0.00%
2019/07/16	1	21.40	1	21.30	21.35	0	802	0.00%
2019/07/11	2	21.18	2	21.58	21.25	0	834	0.00%
2019/07/04	0	0.00	1	23.70	23.85	-1	939	-0.11%
2019/07/03	0.1	23.55	0	0.00	23.70	0.1	935	0.01%
2019/07/02	0	0.00	12	23.50	23.50	-12	931	-1.29%
2019/06/27	0.1	23.00	0	0.00	23.10	0.1	951	0.01%
2019/06/26	5	23.15	0	0.00	23.15	5	960	0.52%
2019/06/24	0.6	23.30	0	0.00	23.35	0.6	964	0.07%
2019/06/21	0	0.00	0.6	23.30	23.30	-0.6	968	-0.06%
2019/06/17	0	0.00	0.1	23.00	22.95	-0.1	1,008	-0.01%
2019/06/14	3	23.05	3	23.22	23.05	0	1,009	0.00%
2019/06/13	1	22.95	0	0.00	23.00	1	1,011	0.10%
2019/06/12	2.6	23.11	0	0.00	23.05	2.6	1,014	0.26%
2019/06/10	0.2	23.40	0	0.00	23.55	0.2	1,015	0.02%
2019/06/06	2	22.85	0.2	23.00	22.95	1.8	1,028	0.18%
2019/05/29	0.2	22.85	0	0.00	23.00	0.2	1,171	0.02%
2019/05/22	2	24.00	0	0.00	23.85	2	1,249	0.16%
2019/05/20	0	0.00	2	23.70	23.55	-2	1,228	-0.16%
2019/05/17	4	24.33	2	24.00	24.00	2	1,225	0.16%
2019/05/16	1	24.00	1	24.15	24.55	0	1,231	0.00%
2019/05/15	0	0.00	2	23.65	23.55	-2	1,196	-0.17%
2019/05/14	1	23.45	1	23.25	23.45	0	1,189	0.00%
2019/05/13	3	23.23	8	23.47	23.00	-5	1,179	-0.42%
2019/05/10	0.9	23.95	0	0.00	24.10	0.9	1,148	0.08%
2019/05/09	0	0.00	1.2	24.06	24.00	-1.2	1,131	-0.10%
2019/05/07	7	26.66	8	26.25	25.15	-1	1,090	-0.09%
2019/05/06	2.3	26.09	1	26.10	25.35	1.3	1,015	0.13%
2019/05/03	8	26.12	1	25.90	25.90	7	998	0.70%
2019/04/23	0	0.00	1	24.55	24.70	-1	903	-0.11%
2019/04/17	3	25.80	3	25.35	25.30	0	880	0.00%
2019/04/16	4	26.05	5	25.66	25.70	-1	857	-0.12%
2019/04/11	6	24.98	5	25.15	24.65	1	732	0.14%
2019/03/22	1	24.25	8	24.19	24.40	-7	624	-1.12%
2019/03/18	3	23.85	0	0.00	23.75	3	614	0.49%
2019/03/15	5	23.98	0	0.00	23.95	5	610	0.82%
2019/03/06	1	24.75	0	0.00	24.50	1	607	0.16%
2019/03/05	1	24.90	1	24.95	24.70	0	591	0.00%
2019/03/04	1	24.40	1	24.50	24.45	0	568	0.00%
2019/02/26	1	23.95	1	24.05	23.50	0	549	0.00%
2019/02/15	0	0.00	7	22.35	22.70	-7	537	-1.30%
2019/02/14	7	21.99	0	0.00	22.05	7	501	1.40%
2019/01/10	5	20.40	15	20.97	21.10	-10	473	-2.11%
2018/12/27	1	20.10	1	20.30	20.55	0	514	0.00%
2018/12/17	4	20.10	0	0.00	20.15	4	527	0.76%
2018/12/12	0	0.00	3	20.85	20.75	-3	634	-0.47%
2018/12/11	3	20.55	0	0.00	20.40	3	635	0.47%
2018/12/06	3	21.30	0	0.00	20.90	3	654	0.46%
2018/12/05	3	21.85	0	0.00	21.75	3	660	0.45%
2018/12/04	0	0.00	6	22.70	22.65	-6	663	-0.90%
2018/11/29	6	21.73	2	22.30	21.50	4	658	0.61%
2018/11/28	2	22.05	0	0.00	21.85	2	698	0.29%
2018/11/22	0	0.00	3	20.70	20.50	-3	774	-0.39%
2018/11/20	3	20.30	0	0.00	20.25	3	818	0.37%
2018/11/15	0	0.00	1	20.80	20.40	-1	841	-0.12%
2018/11/14	1	20.30	0	0.00	20.75	1	832	0.12%
2018/11/13	0	0.00	5	19.20	19.70	-5	804	-0.62%
2018/11/06	5	18.50	0	0.00	18.25	5	796	0.63%
2018/11/05	0	0.00	12	18.66	19.10	-12	789	-1.52%
2018/10/31	0	0.00	5	17.30	17.05	-5	789	-0.63%
2018/10/30	0	0.00	5	16.60	16.70	-5	798	-0.63%
2018/10/25	5	18.10	0	0.00	18.00	5	784	0.64%
2018/10/22	0	0.00	5	19.00	18.90	-5	786	-0.64%
2018/10/19	5	18.85	0	0.00	18.85	5	808	0.62%
2018/10/18	0	0.00	5	19.25	19.25	-5	805	-0.62%
2018/10/09	2	21.55	0	0.00	21.65	2	774	0.26%
2018/10/05	5	21.35	5	21.65	21.75	0	775	0.00%
2018/09/28	5	23.35	0	0.00	23.25	5	768	0.65%
2018/09/27	5	23.85	0	0.00	23.80	5	767	0.65%
2018/09/20	10	24.20	0	0.00	23.90	10	764	1.31%
2018/09/19	4	24.63	14	24.55	24.30	-10	758	-1.32%
2018/09/12	5	23.60	0	0.00	23.55	5	690	0.72%
2018/09/11	0	0.00	5	24.00	23.70	-5	690	-0.72%
2018/09/07	5	23.85	1	24.10	23.55	4	681	0.59%
2018/09/04	6	24.58	5	24.80	24.60	1	679	0.15%
2018/08/31	11	24.46	11	24.72	24.25	0	602	0.00%
2018/08/30	1	24.15	12	23.84	24.50	-11	540	-2.04%
2018/08/28	5	23.05	0	0.00	23.10	5	515	0.97%
2018/08/27	8	23.81	7	24.16	23.60	1	514	0.19%
2018/08/24	10	22.60	0	0.00	22.75	10	479	2.09%
2018/08/23	1	23.10	15	22.93	22.85	-14	494	-2.83%
2018/08/20	0	0.00	3	22.43	22.25	-3	540	-0.55%
2018/08/17	0	0.00	2	22.58	22.20	-2	560	-0.36%
2018/08/16	0	0.00	2	21.10	21.90	-2	574	-0.35%
2018/08/13	0	0.00	1	22.50	22.25	-1	649	-0.15%
2018/08/08	0	0.00	9	22.31	22.45	-9	862	-1.04%
2018/08/06	0	0.00	2	22.40	22.45	-2	979	-0.20%
2018/08/03	9	21.98	0	0.00	22.05	9	1,040	0.86%
2018/07/26	2	22.25	2	21.95	22.20	0	1,492	0.00%
2018/07/24	1	20.45	5	20.47	20.55	-4	1,665	-0.24%
2018/07/23	0	0.00	3	20.37	20.40	-3	1,731	-0.17%
2018/07/20	0	0.00	4	20.93	20.65	-4	1,819	-0.22%
2018/07/18	0	0.00	2	21.05	21.00	-2	1,981	-0.10%
2018/07/17	0	0.00	1	21.15	21.20	-1	2,116	-0.05%
2018/07/13	0	0.00	5	20.90	20.85	-5	2,374	-0.21%
2018/07/11	1	21.10	0	0.00	21.00	1	2,392	0.04%
2018/07/06	1	21.00	0	0.00	21.25	1	2,436	0.04%
2018/07/04	1	20.70	0	0.00	20.80	1	2,499	0.04%
2018/06/28	4	21.51	2	21.95	21.60	2	2,504	0.08%
2018/06/26	7	21.26	5	21.50	21.95	2	2,497	0.08%
2018/06/20	0	0.00	2	23.15	23.05	-2	2,505	-0.08%
2018/06/19	3	23.03	0	0.00	23.10	3	2,513	0.12%
2018/06/14	5	23.80	0	0.00	23.70	5	2,522	0.20%
2018/06/13	0	0.00	5	24.15	24.00	-5	2,524	-0.20%
2018/06/12	5	23.70	5	24.25	23.70	0	2,529	0.00%
2018/06/11	5	23.70	0	0.00	23.70	5	2,540	0.20%
2018/06/06	2	23.85	0	0.00	23.90	2	2,583	0.08%
2018/06/05	0	0.00	1	23.75	23.70	-1	2,574	-0.04%
2018/06/04	2	24.43	0	0.00	24.30	2	2,553	0.08%
2018/05/30	0	0.00	2	24.95	24.80	-2	2,513	-0.08%
2018/05/29	1	25.35	10	24.71	25.30	-9	2,487	-0.36%
2018/05/28	0	0.00	3	24.42	24.25	-3	2,461	-0.12%
2018/05/25	6	24.13	0	0.00	23.80	6	2,447	0.25%
2018/05/24	8	24.28	1	24.20	24.15	7	2,424	0.29%
2018/05/23	10	24.25	0	0.00	24.25	10	2,408	0.42%
2018/05/22	0	0.00	5	24.50	24.10	-5	2,395	-0.21%
2018/05/18	5	25.50	0	0.00	25.20	5	2,332	0.21%
2018/05/17	6	26.26	7	26.84	25.30	-1	2,302	-0.04%
2018/05/16	6	26.35	0	0.00	26.10	6	2,188	0.27%
2018/05/14	0	0.00	5	25.86	25.85	-5	2,062	-0.24%
2018/05/11	5	24.80	0	0.00	25.45	5	2,012	0.25%
2018/05/10	1	27.05	26	26.57	24.85	-25	1,940	-1.29%
2018/05/09	2	25.30	0	0.00	25.50	2	1,802	0.11%
2018/05/03	29	27.02	12	26.70	25.40	17	1,667	1.02%
2018/05/02	7	26.24	6	25.90	26.45	1	1,487	0.07%
2018/04/30	14	26.21	14	26.11	25.75	0	1,428	0.00%
2018/04/27	6	24.17	5	24.40	25.20	1	1,301	0.08%
2018/04/26	20	25.46	0	0.00	24.80	20	1,241	1.61%
2018/04/25	0	0.00	2	25.10	25.45	-2	1,154	-0.17%
2018/04/24	10	25.55	5	25.60	25.75	5	1,100	0.45%
2018/04/23	6	25.33	12	25.35	25.30	-6	996	-0.60%
2018/04/20	17	23.77	8	23.95	24.95	9	862	1.04%
2018/04/19	9	23.40	31	23.34	23.70	-22	739	-2.98%
2018/04/18	1	21.00	0	0.00	21.55	1	606	0.16%
2018/04/12	2	22.70	0	0.00	22.50	2	558	0.36%
2018/04/11	4	23.05	0	0.00	22.85	4	543	0.74%
2018/03/22	3	23.45	3	22.55	22.30	0	536	0.00%
2018/03/20	10	22.87	10	23.00	22.90	0	518	0.00%
2018/03/19	0	0.00	8	22.91	22.55	-8	522	-1.53%
2018/03/14	4	23.15	1	22.55	22.40	3	489	0.61%
2018/03/13	0	0.00	11	22.52	22.25	-11	487	-2.26%
2018/03/12	5	22.65	9	22.64	22.65	-4	477	-0.84%
2018/03/08	0	0.00	2	20.60	20.80	-2	462	-0.43%
2018/03/07	2	20.35	0	0.00	20.25	2	466	0.43%
2018/02/09	1	19.30	0	0.00	19.60	1	942	0.11%
2018/02/08	0	0.00	2	19.93	20.00	-2	1,041	-0.19%
2018/02/06	6	20.50	0	0.00	20.05	6	1,292	0.46%
2018/02/05	2	21.50	5	21.53	21.50	-3	1,407	-0.21%
2018/02/02	1	22.20	1	22.10	22.00	0	1,411	0.00%
2018/02/01	2	22.20	0	0.00	22.25	2	1,425	0.14%
2018/01/31	1	22.30	0	0.00	22.15	1	1,441	0.07%
2018/01/29	2	22.08	0	0.00	22.10	2	1,461	0.14%
2018/01/24	1	22.85	0	0.00	22.80	1	1,484	0.07%
2018/01/23	1	23.30	0	0.00	23.15	1	1,492	0.07%
2018/01/22	4	22.80	3	23.40	23.85	1	1,504	0.07%
2018/01/19	2	23.05	0	0.00	22.90	2	1,570	0.13%
2018/01/18	0	0.00	1	23.30	23.05	-1	1,682	-0.06%
2018/01/17	1	23.35	0	0.00	23.20	1	1,709	0.06%
2018/01/15	1	23.35	0	0.00	23.30	1	1,734	0.06%
2018/01/09	1	23.25	0	0.00	23.25	1	1,829	0.05%