安集 (6477)-元大-北屯券商分點個股進出

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
36.70
漲跌
▼0.10
漲幅
-0.27%
成交量
305張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(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－元大-北屯券商分點個股進出

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

元大-北屯券商分點個股進出
元大-北屯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
2024/05/14	0.1	36.80	0	0.00	36.70	0.1	961	0.01%
2024/05/06	0	37.00	0	0.00	36.80	0	930	0.00%
2024/04/29	0	0.00	6	37.50	37.65	-6	935	-0.64%
2024/04/24	1	38.20	0	0.00	38.20	1	928	0.11%
2024/04/22	0	0.00	1	38.00	37.70	-1	930	-0.11%
2024/04/19	5	38.19	1	37.75	37.60	4	944	0.42%
2024/04/16	7	37.51	0	0.00	37.20	7	918	0.76%
2024/04/10	1	40.40	0	0.00	39.60	1	871	0.11%
2024/04/08	0	0.00	1	38.60	39.70	-1	843	-0.12%
2024/04/03	1	39.20	5.1	39.20	39.05	-4.1	831	-0.49%
2024/04/02	4	39.95	0	0.00	39.90	4	822	0.49%
2024/04/01	1	40.20	0	0.00	40.40	1	813	0.12%
2024/03/28	3	40.97	3	41.28	40.80	0	799	0.00%
2024/03/26	6	41.48	0	0.00	41.35	6	781	0.77%
2024/03/25	0.1	40.95	0	0.00	40.85	0.1	798	0.01%
2024/03/22	0	41.50	0	0.00	40.85	0	790	0.01%
2024/03/21	5	42.15	2	42.10	42.35	3	732	0.41%
2024/03/19	2	39.10	0	0.00	38.85	2	652	0.31%
2024/03/08	2	38.55	2	38.23	38.00	0	577	0.00%
2024/03/07	0	0.00	2	39.15	38.95	-2	571	-0.35%
2024/03/06	1	38.60	1	39.05	39.45	0	572	0.00%
2024/03/05	3	38.53	0	0.00	38.35	3	565	0.53%
2024/03/04	0	39.50	0	0.00	39.15	0	557	0.01%
2024/02/26	0	0.00	3.6	38.50	38.55	-3.6	497	-0.72%
2024/02/23	1	37.95	2	37.67	37.60	-1	489	-0.20%
2024/02/22	4.5	38.21	0	0.00	37.65	4.5	489	0.92%
2024/02/21	1	38.25	1	38.65	38.65	0	490	0.00%
2024/01/26	0	37.80	0	0.00	37.65	0	483	0.01%
2024/01/25	0.2	37.95	0	0.00	37.95	0.2	483	0.05%
2024/01/22	0	0.00	1	37.70	37.80	-1	536	-0.19%
2024/01/17	1	38.00	0	0.00	37.65	1	541	0.18%
2024/01/16	0	0.00	1	38.15	37.90	-1	540	-0.18%
2024/01/15	1	39.35	0	0.00	38.65	1	543	0.18%
2024/01/12	0	0.00	3	37.35	37.60	-3	530	-0.57%
2024/01/09	0	37.50	25	37.62	37.35	-25	543	-4.59%
2024/01/04	4	38.24	0	0.00	38.25	4	556	0.72%
2024/01/03	7	38.39	0	0.00	38.35	7	572	1.22%
2023/12/29	2	38.20	0	0.00	38.20	2	582	0.34%
2023/12/27	0	0.00	1	38.35	38.10	-1	588	-0.17%
2023/12/26	0	0.00	5.1	38.10	38.15	-5.1	590	-0.86%
2023/12/22	0	0.00	0.1	38.45	38.25	-0.1	588	-0.01%
2023/12/21	6	38.88	0.1	38.85	38.85	5.9	579	1.01%
2023/12/20	15.1	39.81	0	0.00	39.20	15.1	574	2.63%
2023/12/15	0.1	38.80	4	38.75	38.95	-3.9	524	-0.74%
2023/12/13	1	37.25	0	0.00	37.15	1	500	0.20%
2023/12/12	0	37.40	0	0.00	37.25	0	509	0.00%
2023/12/11	0	37.85	0	0.00	37.40	0	512	0.00%
2023/12/08	4	38.00	0	0.00	37.95	4	511	0.78%
2023/12/04	0	0.00	1	37.95	38.20	-1	520	-0.19%
2023/12/01	0	0.00	4	38.65	38.65	-4	514	-0.78%
2023/11/30	0	0.00	3	38.50	38.50	-3	505	-0.59%
2023/11/29	0	0.00	1	38.10	38.05	-1	501	-0.20%
2023/11/23	0	0.00	1	38.10	38.05	-1	502	-0.20%
2023/11/10	4	37.04	0	0.00	36.45	4	505	0.79%
2023/11/09	1	36.70	0	0.00	36.70	1	507	0.20%
2023/11/02	0	0.00	1	36.75	36.70	-1	519	-0.19%
2023/11/01	1	36.00	0	0.00	36.15	1	548	0.18%
2023/10/31	2	37.50	0	0.00	36.85	2	546	0.37%
2023/10/30	0	0.00	1	38.50	38.05	-1	539	-0.19%
2023/10/24	0	36.50	1	36.45	36.45	-1	515	-0.19%
2023/10/23	0	0.00	1	36.30	36.25	-1	516	-0.20%
2023/10/20	3	35.22	0	0.00	35.15	3	514	0.58%
2023/10/17	1	36.90	0	0.00	36.45	1	537	0.19%
2023/10/16	1	37.45	0	0.00	37.10	1	551	0.18%
2023/10/13	0	0.00	1	38.10	37.15	-1	570	-0.18%
2023/10/11	1	37.50	0	0.00	36.80	1	581	0.17%
2023/10/06	4.1	39.07	3	38.80	38.80	1.1	583	0.19%
2023/10/05	1	39.15	1	39.70	39.65	0	593	0.00%
2023/09/27	0.1	40.00	0	0.00	39.95	0.1	644	0.02%
2023/09/21	0.1	40.20	0	0.00	40.15	0.1	678	0.02%
2023/09/19	0.1	40.65	0	0.00	40.30	0.1	692	0.02%
2023/09/13	0	0.00	2	40.70	40.80	-2	759	-0.26%
2023/09/11	2	40.28	0	0.00	40.15	2	791	0.25%
2023/09/04	0	0.00	2	42.60	42.60	-2	887	-0.23%
2023/08/29	7	43.22	5	42.95	42.95	2	954	0.21%
2023/08/28	0	0.00	3	42.42	42.40	-3	953	-0.31%
2023/08/23	3	41.60	0	0.00	41.80	3	1,005	0.30%
2023/08/22	0	41.95	0	0.00	41.50	0	1,023	0.00%
2023/08/21	0	0.00	2	42.13	42.10	-2	1,032	-0.19%
2023/08/14	0.1	40.85	0	0.00	40.65	0.1	1,099	0.01%
2023/08/10	1.1	42.10	0	0.00	41.60	1.1	1,130	0.10%
2023/08/08	1	42.45	1	43.45	42.45	0	1,197	0.00%
2023/08/07	3.1	42.58	0	0.00	43.05	3.1	1,263	0.24%
2023/08/04	0.1	44.45	0	0.00	44.15	0.1	1,264	0.01%
2023/08/02	0.1	45.05	0	0.00	44.60	0.1	1,368	0.01%
2023/07/31	0.1	46.00	0	0.00	45.60	0.1	1,459	0.01%
2023/07/27	1	46.15	12	46.10	46.10	-11	1,616	-0.68%
2023/07/25	1	44.65	1	45.15	45.35	0	1,772	0.00%
2023/07/24	0.1	45.30	0	0.00	44.75	0.1	1,823	0.00%
2023/07/21	0.1	45.80	0	0.00	45.60	0.1	1,916	0.01%
2023/07/17	0	0.00	1	49.95	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	1	48.70	48.60	-1	2,781	-0.04%
2023/07/12	1.1	49.35	0	0.00	49.35	1.1	3,068	0.04%
2023/07/06	0	0.00	2	50.10	49.90	-2	3,557	-0.06%
2023/07/05	0	0.00	6	51.03	50.20	-6	3,661	-0.16%
2023/07/04	2	50.45	0	0.00	50.10	2	3,911	0.05%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/28	0	0.00	1	51.00	50.00	-1	4,016	-0.02%
2023/06/27	1	50.80	0	0.00	49.80	1	4,028	0.02%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	0.1	50.50	0	0.00	50.60	0.1	4,080	0.00%
2023/06/20	1	50.80	3	50.52	50.80	-2	4,090	-0.05%
2023/06/19	2	49.33	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	49.65	2	50.25	49.70	-1	4,119	-0.02%
2023/06/15	1	49.00	1	49.30	48.95	0	4,244	0.00%
2023/06/13	2	48.90	2	48.88	48.85	0	4,403	0.00%
2023/06/09	2	50.30	0	0.00	50.20	2	4,477	0.04%
2023/06/06	2	51.40	0	0.00	51.50	2	4,488	0.04%
2023/05/26	2.1	49.91	3	50.07	49.80	-0.9	4,499	-0.02%
2023/05/23	0	0.00	1	51.50	51.70	-1	4,529	-0.02%
2023/05/22	1	51.60	0	0.00	51.40	1	4,537	0.02%
2023/05/18	0	0.00	1	51.30	51.30	-1	4,626	-0.02%
2023/05/15	0	0.00	0.1	50.30	50.10	-0.1	4,632	0.00%
2023/05/11	1	51.38	0	0.00	48.70	1	4,590	0.02%
2023/05/10	0.2	51.00	0	0.00	51.40	0.2	4,522	0.00%
2023/05/09	1	51.70	1	54.30	51.40	0	4,495	0.00%
2023/05/05	3.2	55.65	0	0.00	55.20	3.2	4,376	0.07%
2023/05/04	2	56.70	1	56.70	57.20	1	4,337	0.02%
2023/05/03	1	55.60	0	0.00	56.70	1	4,267	0.02%
2023/05/02	1	56.10	3	56.57	56.70	-2	4,232	-0.05%
2023/04/28	0	0.00	2	54.00	54.30	-2	4,102	-0.05%
2023/04/27	1	53.50	2	53.60	53.40	-1	4,082	-0.02%
2023/04/26	4	54.10	5	54.40	54.90	-1	4,034	-0.02%
2023/04/25	3	53.03	2	53.50	53.80	1	3,945	0.03%
2023/04/24	0	0.00	0.1	53.30	53.50	-0.1	3,891	0.00%
2023/04/21	2	53.85	4	54.10	52.40	-2	3,905	-0.05%
2023/04/20	3	55.40	1.1	55.11	54.90	1.9	3,803	0.05%
2023/04/19	13	57.50	10	57.62	57.00	3	3,637	0.08%
2023/04/18	6	56.05	7	56.53	54.80	-1	3,121	-0.03%
2023/04/17	4	54.55	1	54.60	54.60	3	2,928	0.10%
2023/04/14	2	55.10	2	55.35	54.90	0	2,932	0.00%
2023/04/13	9	55.11	5	55.20	55.40	4	2,855	0.14%
2023/04/12	9	53.87	8	54.50	54.70	1	2,680	0.04%
2023/04/11	1	52.00	1	51.90	52.40	0	2,461	0.00%
2023/04/10	3	51.80	0	0.00	51.80	3	2,433	0.12%
2023/04/07	30	53.21	34	53.75	53.40	-4	2,341	-0.17%
2023/04/06	1	50.42	4	49.93	50.80	-3	2,132	-0.14%
2023/03/31	0	0.00	1	48.70	48.80	-1	2,063	-0.05%
2023/03/30	1	49.15	3	48.93	48.95	-2	2,061	-0.10%
2023/03/29	1	48.10	0	0.00	47.90	1	2,037	0.05%
2023/03/27	5	49.66	3	49.42	48.55	2	2,054	0.10%
2023/03/24	1	48.75	0	0.00	48.75	1	2,021	0.05%
2023/03/23	1	49.10	0	0.00	48.70	1	2,034	0.05%
2023/03/21	1	50.30	1	50.20	49.35	0	2,072	0.00%
2023/03/20	1	50.30	4	50.13	50.10	-3	2,157	-0.14%
2023/03/17	3.1	48.67	6	48.73	49.00	-2.9	2,376	-0.12%
2023/03/16	1	48.15	0	0.00	46.95	1	2,416	0.04%
2023/03/15	0	0.00	8	48.97	48.15	-8	2,400	-0.33%
2023/03/14	1	47.45	4	47.19	47.45	-3	2,369	-0.13%
2023/03/10	1	47.05	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.75	5.1	49.06	47.50	-4.1	2,496	-0.17%
2023/03/07	1	48.65	2	48.60	48.50	-1	2,485	-0.04%
2023/03/06	1.1	48.05	2	48.20	48.40	-0.9	2,475	-0.04%
2023/03/03	0	0.00	0.1	47.00	47.00	-0.1	2,466	0.00%
2023/03/02	1	46.65	0	0.00	46.70	1	2,479	0.04%
2023/02/24	1	47.70	2	47.70	47.50	-1	2,494	-0.04%
2023/02/23	0	0.00	3	48.48	48.50	-3	2,504	-0.12%
2023/02/22	4	47.58	3	48.15	47.45	1	2,554	0.04%
2023/02/21	1	48.05	1	48.50	48.00	0	2,575	0.00%
2023/02/20	1	47.80	1	47.70	48.40	0	2,713	0.00%
2023/02/16	7	48.32	6.5	48.73	48.05	0.5	2,955	0.02%
2023/02/15	7.2	46.83	10	47.49	48.05	-2.8	2,918	-0.10%
2023/02/14	0	0.00	2	46.00	45.85	-2	2,899	-0.07%
2023/02/10	1	46.85	0	0.00	46.05	1	2,950	0.03%
2023/02/09	3	46.50	0	0.00	46.15	3	2,949	0.10%
2023/02/03	1	47.05	1	47.80	47.05	0	3,009	0.00%
2023/02/02	3	47.53	1	48.10	47.35	2	3,022	0.07%
2023/02/01	1	46.85	3	47.35	47.40	-2	3,024	-0.07%
2023/01/31	0	0.00	2.5	46.89	46.85	-2.5	3,024	-0.08%
2023/01/30	2	45.18	1	45.70	45.80	1	3,020	0.03%
2023/01/17	2	44.75	0	0.00	44.75	2	3,034	0.07%
2023/01/16	1	44.30	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	44.70	0	0.00	44.70	1	3,045	0.03%
2023/01/11	1	45.80	1	46.65	46.30	0	3,100	0.00%
2023/01/10	1	48.00	0	0.00	47.10	1	3,063	0.03%
2023/01/09	0	0.00	1	48.10	47.85	-1	3,090	-0.03%
2023/01/06	1	47.70	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	48.95	5	49.42	47.65	-4	3,123	-0.13%
2023/01/04	7	48.34	11	47.95	48.10	-4	3,098	-0.13%
2022/12/29	0	0.00	1	45.40	45.35	-1	3,110	-0.03%
2022/12/27	2	46.83	0	0.00	46.85	2	3,176	0.06%
2022/12/26	5	46.82	18	47.05	46.85	-13	3,175	-0.41%
2022/12/22	0	0.00	1	44.85	45.05	-1	3,189	-0.03%
2022/12/21	6	44.46	2	44.75	44.30	4	3,228	0.12%
2022/12/20	6	45.04	5	45.72	44.50	1	3,250	0.03%
2022/12/19	1	46.40	0	0.00	46.20	1	3,286	0.03%
2022/12/16	3	47.97	3	47.85	47.70	0	3,309	0.00%
2022/12/15	4	48.71	0	0.00	48.80	4	3,304	0.12%
2022/12/13	4	48.14	0	0.00	47.80	4	3,281	0.12%
2022/12/12	14	49.92	33	49.97	49.15	-19	3,254	-0.58%
2022/12/09	49	50.58	54.1	51.12	49.70	-5.1	3,136	-0.16%
2022/12/08	17	48.44	12	48.60	48.20	5	2,828	0.18%
2022/12/07	7	47.91	3	48.27	47.45	4	2,731	0.15%
2022/12/06	7	47.80	9	48.22	47.30	-2	2,718	-0.07%
2022/12/05	16	48.37	8	48.24	48.25	8	2,758	0.29%
2022/12/02	17	48.48	25	48.10	48.55	-8	2,755	-0.29%
2022/12/01	1	46.55	9	47.09	46.50	-8	2,629	-0.30%
2022/11/30	0	0.00	6	46.74	46.65	-6	2,665	-0.23%
2022/11/29	1	45.75	1	45.90	45.90	0	2,696	0.00%
2022/11/28	5	45.51	0	0.00	45.45	5	2,770	0.18%
2022/11/25	1	46.25	1	45.95	45.60	0	2,853	0.00%
2022/11/24	1	45.95	4	46.30	46.40	-3	2,899	-0.10%
2022/11/22	2	45.40	0	0.00	45.20	2	3,321	0.06%
2022/11/21	3	45.85	0	0.00	45.95	3	3,409	0.09%
2022/11/18	13	46.91	4	46.83	45.95	9	3,457	0.26%
2022/11/17	13	46.66	8	46.88	47.10	5	3,427	0.15%
2022/11/16	16	47.02	4	47.94	47.20	12	3,435	0.35%
2022/11/15	31	45.56	53	46.30	47.95	-22	3,462	-0.64%
2022/11/14	0	0.00	2	43.45	43.70	-2	3,487	-0.06%
2022/11/11	6	42.68	12	43.67	42.45	-6	3,660	-0.16%
2022/11/10	2	42.05	1	42.20	42.65	1	3,812	0.03%
2022/11/09	6	43.33	0	0.00	43.25	6	3,903	0.15%
2022/11/08	5	44.18	1	45.50	43.75	4	3,919	0.10%
2022/11/07	2	44.58	0	0.00	44.35	2	3,933	0.05%
2022/11/04	3	43.83	5	44.22	44.65	-2	4,022	-0.05%
2022/11/03	0	0.00	11	43.40	43.45	-11	4,069	-0.27%
2022/11/01	2	42.50	1	42.80	42.80	1	4,405	0.02%
2022/10/28	1	42.85	5	42.67	42.65	-4	4,475	-0.09%
2022/10/27	0	0.00	1	41.70	42.25	-1	4,502	-0.02%
2022/10/25	4	41.28	0	0.00	40.95	4	4,623	0.09%
2022/10/24	2	42.50	0	0.00	42.10	2	4,802	0.04%
2022/10/20	1	43.45	0	0.00	43.25	1	4,944	0.02%
2022/10/19	0	0.00	2	44.38	43.80	-2	4,975	-0.04%
2022/10/18	0	0.00	2	43.23	43.40	-2	5,146	-0.04%
2022/10/17	4	40.81	0	0.00	42.50	4	5,238	0.08%
2022/10/13	1	43.80	5	42.87	41.90	-4	5,270	-0.08%
2022/10/12	3	44.10	1	43.95	44.60	2	5,333	0.04%
2022/10/11	1	43.75	10	43.80	43.40	-9	5,346	-0.17%
2022/10/06	1	46.10	0	0.00	45.70	1	5,453	0.02%
2022/10/05	2	46.35	2	46.50	45.95	0	5,471	0.00%
2022/10/04	0	0.00	2	44.75	45.40	-2	5,536	-0.04%
2022/09/30	0	0.00	3	42.40	44.00	-3	5,654	-0.05%
2022/09/29	0	0.00	1	44.10	43.70	-1	5,784	-0.02%
2022/09/28	2	45.95	5	45.43	44.20	-3	5,996	-0.05%
2022/09/27	1	47.05	0	0.00	47.30	1	6,633	0.02%
2022/09/26	1.1	50.10	0	0.00	47.40	1.1	6,909	0.02%
2022/09/23	2	52.35	1.1	50.40	50.60	0.9	7,174	0.01%
2022/09/22	2	53.20	0	0.00	53.10	2	7,381	0.03%
2022/09/21	1	53.60	0	0.00	53.00	1	7,651	0.01%
2022/09/20	8	54.88	0	0.00	54.60	8	8,209	0.10%
2022/09/19	1	55.30	0	0.00	54.40	1	8,494	0.01%
2022/09/16	0	0.00	3	55.67	55.60	-3	8,558	-0.04%
2022/09/15	4	55.25	5	55.04	54.50	-1	8,572	-0.01%
2022/09/14	4	56.23	5	55.92	56.00	-1	8,637	-0.01%
2022/09/13	0	0.00	1	57.70	57.60	-1	8,595	-0.01%
2022/09/12	0	0.00	1	57.60	57.50	-1	8,605	-0.01%
2022/09/08	0	0.00	2.1	55.14	55.00	-2.1	8,590	-0.02%
2022/09/07	1	53.00	0	0.00	53.60	1	8,579	0.01%
2022/09/06	6	54.08	10.1	53.16	53.20	-4.1	8,599	-0.05%
2022/09/05	4	55.98	2	56.90	55.70	2	8,573	0.02%
2022/09/02	10	57.95	2	57.45	57.10	8	8,538	0.09%
2022/09/01	5	57.90	3	58.43	57.50	2	8,466	0.02%
2022/08/31	4	58.15	4	57.78	57.90	0	8,385	0.00%
2022/08/30	12	58.78	24	58.77	57.80	-12	8,364	-0.14%
2022/08/29	37	58.12	10	57.62	57.30	27	8,096	0.33%
2022/08/26	5	58.08	10	58.20	58.30	-5	8,035	-0.06%
2022/08/25	5	56.88	80	55.95	57.40	-75	7,976	-0.94%
2022/08/24	6	55.70	0	0.00	55.20	6	7,938	0.08%
2022/08/23	2	56.40	1	56.70	56.30	1	7,911	0.01%
2022/08/22	28.1	57.89	28	57.56	56.10	0.1	7,900	0.00%
2022/08/19	14	58.01	7	57.23	57.60	7	7,749	0.09%
2022/08/18	2	58.35	15	57.22	58.90	-13	7,514	-0.17%
2022/08/17	6	55.93	16	55.95	55.80	-10	7,316	-0.14%
2022/08/16	11	54.82	36	55.20	54.80	-25	7,145	-0.35%
2022/08/15	0	0.00	10	54.60	54.80	-10	7,037	-0.14%
2022/08/12	2	53.55	1	53.50	54.20	1	7,014	0.01%
2022/08/11	4	55.05	0	0.00	54.40	4	7,033	0.06%
2022/08/10	0	0.00	5	55.10	54.30	-5	6,994	-0.07%
2022/08/09	25	55.02	20	55.09	54.40	5	7,076	0.07%
2022/08/08	3.2	53.72	5	53.38	54.00	-1.8	6,895	-0.03%
2022/08/05	0	0.00	24	51.07	51.50	-24	6,853	-0.35%
2022/08/04	1	49.20	2	50.00	49.40	-1	6,865	-0.01%
2022/08/03	2	51.45	3	51.80	50.90	-1	6,874	-0.01%
2022/08/02	2	53.50	0	0.00	53.30	2	6,852	0.03%
2022/08/01	15	55.40	13	55.70	55.60	2	6,840	0.03%
2022/07/29	26	55.16	26	55.53	55.00	0	6,769	0.00%
2022/07/28	5	54.26	6	54.12	53.80	-1	6,613	-0.02%
2022/07/27	1	53.70	2	53.55	54.00	-1	6,560	-0.02%
2022/07/26	20	54.02	22	54.89	53.60	-2	6,546	-0.03%
2022/07/25	28	55.44	20	54.37	54.10	8	6,606	0.12%
2022/07/22	15	52.88	28	53.28	53.50	-13	6,607	-0.20%
2022/07/21	1	51.20	1	52.30	52.30	0	6,589	0.00%
2022/07/20	3	51.93	10	51.80	52.00	-7	6,665	-0.11%
2022/07/19	15	52.06	22	52.19	51.70	-7	6,737	-0.10%
2022/07/18	11	50.90	101	50.80	51.20	-90	6,766	-1.33%	大賣/
2022/07/15	2	49.80	4	49.98	51.00	-2	6,901	-0.03%
2022/07/14	2	49.40	51	49.53	49.95	-49	7,064	-0.69%
2022/07/13	0	0.00	5.1	48.90	48.40	-5.1	7,220	-0.07%
2022/07/12	11	49.64	6	48.80	48.30	5	7,380	0.07%
2022/07/11	35	52.15	4	52.65	53.10	31	7,515	0.41%
2022/07/08	17	53.09	9	52.99	53.30	8	7,695	0.10%
2022/07/07	13	52.23	13	52.28	52.40	0	8,006	0.00%
2022/07/06	142	53.66	9	54.40	53.00	133	8,458	1.57%	大買/鉅額交易
2022/07/05	31.1	58.16	176	58.63	57.00	-144.9	8,739	-1.66%	大賣/鉅額交易
2022/07/04	6	55.23	6	54.47	55.30	0	8,229	0.00%
2022/07/01	43	53.83	9	54.39	52.90	34	8,150	0.42%
2022/06/30	66	53.58	8	54.26	54.20	58	8,182	0.71%
2022/06/29	238	53.83	33	53.58	54.00	205	8,032	2.55%	大買/鉅額交易
2022/06/28	62	54.14	49	54.10	55.00	13	7,956	0.16%
2022/06/27	18	51.21	20	51.84	52.80	-2	7,575	-0.03%
2022/06/24	5	46.13	15	47.07	48.00	-10	7,364	-0.14%
2022/06/23	21	44.46	20	44.75	43.65	1	7,410	0.01%
2022/06/22	1	45.85	2	46.28	44.50	-1	7,594	-0.01%
2022/06/20	2	43.90	0	0.00	42.95	2	7,980	0.03%
2022/06/17	3	44.93	1	45.10	44.90	2	8,193	0.02%
2022/06/15	3	47.62	1	49.10	47.05	2	8,820	0.02%
2022/06/14	1	47.60	0	0.00	48.15	1	9,858	0.01%
2022/06/13	4	49.33	0	0.00	49.20	4	10,434	0.04%
2022/06/10	1	50.70	0	0.00	51.30	1	11,246	0.01%
2022/06/09	0	0.00	2	51.50	51.60	-2	11,682	-0.02%
2022/06/08	2	50.90	1	50.90	51.20	1	12,280	0.01%
2022/06/06	3	53.87	3	54.43	53.40	0	13,536	0.00%
2022/06/02	1	53.00	0	0.00	53.10	1	13,631	0.01%
2022/05/26	1	49.85	3	49.15	49.20	-2	14,744	-0.01%
2022/05/24	1	50.00	0	0.00	50.30	1	14,858	0.01%
2022/05/19	2	51.70	2.1	51.20	51.40	-0.1	14,838	0.00%
2022/05/18	1	52.30	2	53.25	53.20	-1	14,793	-0.01%
2022/05/17	8	53.95	8	53.54	52.90	0	14,753	0.00%
2022/05/13	0.1	53.50	1	52.90	53.80	-0.9	14,551	-0.01%
2022/05/12	0	0.00	0	53.70	52.00	0	14,510	0.00%
2022/05/11	2	56.00	2	55.85	54.80	0	14,555	0.00%
2022/05/10	1	54.30	1	54.40	55.00	0	14,508	0.00%
2022/05/09	0	0.00	2	57.67	55.60	-2	14,522	-0.01%
2022/05/05	1	60.60	0	0.00	59.90	1	14,584	0.01%
2022/05/04	0	0.00	1	60.90	59.20	-1	14,581	-0.01%
2022/05/03	1	60.50	3	60.70	60.40	-2	14,614	-0.01%
2022/04/29	37	61.97	38	61.57	61.30	-1	14,653	-0.01%
2022/04/28	23.1	58.51	22	58.73	61.60	1.1	14,737	0.01%
2022/04/27	13	57.02	11	57.33	58.90	2	14,573	0.01%
2022/04/26	7	59.14	4	59.48	59.10	3	14,544	0.02%
2022/04/25	3	59.40	22.1	59.95	58.10	-19.1	14,483	-0.13%
2022/04/22	44	62.38	30	61.12	61.10	14	14,501	0.10%
2022/04/21	14	63.92	5.1	64.18	63.40	8.9	14,805	0.06%
2022/04/20	21	65.40	25.2	65.64	64.50	-4.2	14,920	-0.03%
2022/04/19	35	64.40	29	63.85	64.60	6	15,211	0.04%
2022/04/18	40	63.98	46	64.46	64.10	-6	15,472	-0.04%
2022/04/15	17	64.12	17	64.99	63.00	0	15,402	0.00%
2022/04/14	35	64.64	33.2	65.72	63.90	1.8	15,222	0.01%
2022/04/13	41	65.50	34	65.07	65.90	7	15,091	0.05%
2022/04/12	8.3	63.88	21	64.46	66.50	-12.7	15,142	-0.08%
2022/04/11	15	63.23	21.4	63.63	63.20	-6.4	14,737	-0.04%
2022/04/08	6	61.30	5	61.08	61.60	1	14,279	0.01%
2022/04/07	13	61.48	2	62.05	59.40	11	14,143	0.08%
2022/04/06	14	63.56	17	63.64	63.80	-3	13,976	-0.02%
2022/04/01	12	61.78	11	61.33	61.50	1	13,647	0.01%
2022/03/31	3	61.63	3	62.03	61.50	0	13,578	0.00%
2022/03/30	8	62.49	7	62.20	60.50	1	13,426	0.01%
2022/03/29	3	59.83	2	59.60	60.50	1	13,402	0.01%
2022/03/28	2.4	60.77	11	60.36	60.60	-8.6	13,408	-0.06%
2022/03/25	15.2	60.73	13	63.44	59.80	2.2	13,358	0.02%
2022/03/24	17	64.93	2	65.20	63.30	15	13,456	0.11%
2022/03/23	4	63.65	2	64.00	63.00	2	13,215	0.02%
2022/03/22	18	64.63	21	64.02	62.90	-3	13,155	-0.02%
2022/03/21	16	64.07	24	64.18	62.30	-8	13,130	-0.06%
2022/03/18	18	62.66	17	62.56	61.70	1	13,246	0.01%
2022/03/17	76	63.55	73	63.08	63.20	3	13,103	0.02%
2022/03/16	18	59.69	22	60.69	62.50	-4	12,201	-0.03%
2022/03/15	18	60.77	29	60.57	56.90	-11	11,699	-0.09%
2022/03/14	15	59.04	21	58.97	58.90	-6	10,877	-0.06%
2022/03/11	31	58.19	27	58.01	59.90	4	10,458	0.04%
2022/03/10	40	58.99	59	58.94	56.70	-19	9,968	-0.19%
2022/03/09	11	54.75	11	55.41	56.80	0	9,155	0.00%
2022/03/08	4	52.08	3	52.93	51.70	1	8,889	0.01%
2022/03/07	9	54.26	13	52.86	51.80	-4	8,706	-0.05%
2022/03/04	37	54.49	20	53.94	54.20	17	8,506	0.20%
2022/03/03	22	53.57	34	53.42	54.20	-12	8,153	-0.15%
2022/03/02	14	51.80	3	51.80	50.60	11	7,751	0.14%
2022/03/01	4	50.10	5	49.32	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	2	48.40	48.35	-2	7,561	-0.03%
2022/02/24	6	48.65	5	48.64	47.35	1	7,595	0.01%
2022/02/23	3	47.90	0	0.00	47.90	3	7,494	0.04%
2022/02/22	1	47.00	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	47.40	1	48.50	48.50	0	7,516	0.00%
2022/02/18	15	48.14	5	48.08	48.10	10	7,515	0.13%
2022/02/17	1	48.50	7	48.57	48.50	-6	7,532	-0.08%
2022/02/16	2	48.35	1	48.50	48.65	1	7,569	0.01%
2022/02/15	4	47.68	0	0.00	47.50	4	7,729	0.05%
2022/02/14	1	48.00	1	48.05	47.65	0	7,855	0.00%
2022/02/11	9	49.99	8	50.21	49.80	1	7,857	0.01%
2022/02/10	3	49.02	0	0.00	48.95	3	7,867	0.04%
2022/02/09	1	48.90	3	49.40	49.50	-2	7,888	-0.03%
2022/02/08	7	48.34	1	48.00	49.10	6	7,908	0.08%
2022/02/07	3	45.52	2	47.55	46.40	1	7,978	0.01%
2022/01/26	7	47.06	0	0.00	47.45	7	8,030	0.09%
2022/01/25	0	0.00	5	49.01	47.60	-5	8,424	-0.06%
2022/01/24	2	49.80	3	51.03	49.70	-1	8,670	-0.01%
2022/01/21	14	54.02	12	53.79	52.00	2	8,955	0.02%
2022/01/20	1	53.00	3	52.53	52.30	-2	9,032	-0.02%
2022/01/19	3	52.10	20	52.00	51.90	-17	9,076	-0.19%
2022/01/18	2	52.40	11	52.74	52.10	-9	9,076	-0.10%
2022/01/17	3	52.47	5	52.90	53.40	-2	9,151	-0.02%
2022/01/14	16	54.89	18	54.13	53.20	-2	9,109	-0.02%
2022/01/13	29	55.23	28	54.06	53.80	1	8,806	0.01%
2022/01/12	16	53.99	6	54.18	56.90	10	8,657	0.12%
2022/01/11	24	53.01	22	54.33	55.80	2	8,421	0.02%
2022/01/10	15	50.55	12	50.56	50.80	3	8,387	0.04%
2022/01/07	6	48.82	9	48.53	48.75	-3	8,596	-0.03%
2022/01/06	2	50.75	6	50.92	50.60	-4	8,989	-0.04%
2022/01/05	61	53.29	44	53.25	52.90	17	9,010	0.19%
2022/01/04	24	52.04	16	52.13	52.30	8	8,630	0.09%
2022/01/03	6	50.51	1	51.20	50.00	5	8,443	0.06%
2021/12/29	2	49.35	4	49.70	49.65	-2	8,401	-0.02%
2021/12/28	3	48.10	0	0.00	48.00	3	8,393	0.04%
2021/12/27	1	49.05	0	0.00	49.00	1	8,667	0.01%
2021/12/23	3	50.20	8	50.39	50.20	-5	8,908	-0.06%
2021/12/22	1	49.30	1	48.15	49.30	0	8,773	0.00%
2021/12/21	4	47.99	0	0.00	48.00	4	8,735	0.05%
2021/12/20	6	51.42	3	51.63	48.30	3	8,667	0.03%
2021/12/17	2	48.60	3	48.63	48.00	-1	8,355	-0.01%
2021/12/16	1	48.20	2	48.33	48.35	-1	8,261	-0.01%
2021/12/15	6	48.08	15	47.73	47.50	-9	8,230	-0.11%
2021/12/14	24	48.25	24	48.37	47.55	0	8,123	0.00%
2021/12/13	5	46.35	4	46.38	46.50	1	7,652	0.01%
2021/12/10	2	45.40	2	45.20	45.00	0	7,443	0.00%
2021/12/09	15	44.38	16	43.94	44.05	-1	7,265	-0.01%
2021/12/08	0	0.00	3	42.67	43.20	-3	7,182	-0.04%
2021/12/07	0	0.00	2	43.10	42.95	-2	7,162	-0.03%
2021/12/06	8	43.67	5	43.73	43.40	3	7,134	0.04%
2021/12/03	4	44.31	3	45.05	42.95	1	7,016	0.01%
2021/11/29	0	0.00	2	39.85	40.85	-2	6,756	-0.03%
2021/11/26	1	42.05	2	41.55	41.10	-1	6,732	-0.01%
2021/11/25	2	42.58	2	42.50	42.50	0	6,735	0.00%
2021/11/24	1	43.40	2	43.20	43.20	-1	6,774	-0.01%
2021/11/23	8	43.07	2	42.73	42.75	6	6,740	0.09%
2021/11/22	2	42.20	0	0.00	42.40	2	6,683	0.03%
2021/11/19	1	41.40	6	41.40	41.15	-5	6,672	-0.07%
2021/11/18	10	41.56	13	41.44	41.45	-3	6,657	-0.05%
2021/11/17	11	42.56	6	42.88	42.40	5	6,618	0.08%
2021/11/16	0	0.00	1	42.10	42.10	-1	6,619	-0.02%
2021/11/15	2	42.60	3	42.92	42.10	-1	6,597	-0.02%
2021/11/12	15	42.90	27	42.79	42.00	-12	6,545	-0.18%
2021/11/11	28	46.79	10	46.86	45.90	18	6,384	0.28%
2021/11/10	1	45.50	0	0.00	45.45	1	6,263	0.02%
2021/11/09	11	46.67	12.1	46.91	46.45	-1.1	6,229	-0.02%
2021/11/08	0.1	47.05	7	46.36	45.40	-7	6,130	-0.11%
2021/11/05	12	46.08	12	45.65	45.65	0	6,108	0.00%
2021/11/04	12	46.57	10	47.05	46.85	2	6,054	0.03%
2021/11/03	11	47.49	8	48.73	46.35	3	5,922	0.05%
2021/11/02	23	48.87	14	48.75	48.35	9	5,792	0.16%
2021/11/01	11	48.78	23	49.40	49.70	-12	5,363	-0.22%
2021/10/29	16	46.58	3	46.30	45.20	13	5,080	0.26%
2021/10/28	16	44.67	21	45.92	48.40	-5	4,708	-0.11%
2021/10/27	11	43.05	15	42.83	44.00	-4	4,418	-0.09%
2021/10/26	7	42.61	22	42.82	41.80	-15	4,331	-0.35%
2021/10/25	11	44.16	11	44.39	43.60	0	4,267	0.00%
2021/10/22	18	43.11	5	42.73	43.20	13	4,148	0.31%
2021/10/21	10	42.58	10	43.43	42.50	0	4,098	0.00%
2021/10/20	10	44.02	22	43.90	43.25	-12	4,007	-0.30%
2021/10/19	13	43.20	7.1	43.69	44.70	5.9	3,860	0.15%
2021/10/18	23.1	43.45	27	43.61	44.60	-3.9	3,596	-0.11%
2021/10/15	16	41.29	9	41.61	42.90	7	3,142	0.22%
2021/10/14	14	39.95	4	38.06	39.00	10	2,825	0.35%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/12	1	34.50	4	34.99	34.20	-3	2,351	-0.13%
2021/10/07	0	0.00	1	33.60	33.55	-1	2,287	-0.04%
2021/10/06	6	33.93	4	33.40	33.20	2	2,277	0.09%
2021/10/05	4	32.81	3	32.60	33.80	1	2,233	0.04%
2021/10/04	1	33.50	1	34.85	34.40	0	2,200	0.00%
2021/10/01	9	36.33	9	36.33	36.50	0	1,906	0.00%
2021/09/30	2	32.28	5	32.65	33.60	-3	1,626	-0.18%
2021/09/29	1	33.00	1	32.40	32.40	0	1,612	0.00%
2021/09/28	3	33.60	0	0.00	33.30	3	1,599	0.19%
2021/09/24	0	0.00	1	30.80	31.15	-1	1,554	-0.06%
2021/09/23	1	30.85	1	31.10	30.60	0	1,641	0.00%
2021/09/22	8	31.46	2	31.35	30.30	6	1,637	0.37%
2021/09/17	2	34.63	1	36.75	33.15	1	1,595	0.06%
2021/09/08	1	35.50	0	0.00	35.55	1	2,143	0.05%
2021/08/30	3	40.30	1	41.70	40.05	2	2,433	0.08%
2021/08/09	0	0.00	50	43.94	43.80	-50	3,146	-1.59%
2021/08/06	0	0.00	10	45.00	45.00	-10	3,326	-0.30%
2021/08/04	10	47.30	0	0.00	46.55	10	3,521	0.28%
2021/07/29	1	45.40	0	0.00	45.40	1	3,617	0.03%
2021/07/28	2	44.78	1	47.20	45.10	1	3,641	0.03%
2021/07/27	4	47.79	3	46.72	46.25	1	3,679	0.03%
2021/07/26	2	47.45	2	47.95	47.10	0	3,679	0.00%
2021/07/22	1	46.55	0	0.00	45.80	1	3,655	0.03%
2021/07/21	50	48.10	0	0.00	45.85	50	3,660	1.37%
2021/07/20	1	47.50	4	47.60	47.50	-3	3,657	-0.08%
2021/07/19	4	49.80	2	47.45	48.85	2	3,653	0.05%
2021/07/16	1	46.75	3	46.38	46.00	-2	3,612	-0.06%
2021/07/15	1	45.45	0	0.00	45.30	1	3,631	0.03%
2021/07/14	1	45.10	0	0.00	44.25	1	3,647	0.03%
2021/07/12	0	0.00	1	47.00	47.05	-1	3,707	-0.03%
2021/07/08	0	0.00	10	46.31	46.60	-10	3,871	-0.26%
2021/07/05	1	48.00	1	48.35	48.00	0	4,455	0.00%
2021/07/02	1	48.85	0	0.00	48.55	1	4,506	0.02%
2021/06/30	0	0.00	2	50.55	49.45	-2	4,572	-0.04%
2021/06/29	5	49.03	0	0.00	48.40	5	4,502	0.11%
2021/06/25	2	49.60	2	49.95	49.30	0	4,538	0.00%
2021/06/24	1	49.90	0	0.00	50.10	1	4,600	0.02%
2021/06/23	2	50.40	2	51.00	50.50	0	4,600	0.00%
2021/06/22	4	49.29	2	50.45	48.15	2	4,534	0.04%
2021/06/21	6	50.33	6	50.41	49.50	0	4,525	0.00%
2021/06/18	1	49.05	12	49.02	51.80	-11	4,572	-0.24%
2021/06/17	20	50.99	6	49.92	50.40	14	4,853	0.29%
2021/06/16	0	0.00	2	49.13	50.10	-2	4,630	-0.04%
2021/06/15	1	45.50	2	45.30	45.55	-1	4,610	-0.02%
2021/06/11	3	44.42	1	44.55	44.15	2	4,610	0.04%
2021/06/10	1	46.00	0	0.00	46.80	1	4,593	0.02%
2021/06/07	7	44.83	0	0.00	43.90	7	4,931	0.14%
2021/06/04	0	0.00	6	44.70	44.70	-6	5,116	-0.12%
2021/06/03	1	45.80	1	46.15	45.90	0	5,128	0.00%
2021/06/02	7	45.93	16	46.44	45.50	-9	5,146	-0.17%
2021/06/01	1	46.80	0	0.00	47.20	1	5,136	0.02%
2021/05/28	1	45.00	1	45.30	45.00	0	5,263	0.00%
2021/05/27	2	44.53	6	44.89	45.10	-4	5,266	-0.08%
2021/05/25	7	44.46	171	44.50	43.80	-164	5,298	-3.09%	大賣/鉅額交易
2021/05/24	71	42.98	1	42.40	43.15	70	5,389	1.30%
2021/05/21	4	42.69	7	42.13	41.95	-3	5,356	-0.06%
2021/05/20	117	43.13	5	45.05	42.20	112	5,331	2.10%	大買/鉅額交易
2021/05/19	3	43.15	4	43.71	45.40	-1	5,201	-0.02%
2021/05/18	0	0.00	1	39.85	41.30	-1	5,140	-0.02%
2021/05/17	7	38.64	5	39.08	37.55	2	5,103	0.04%
2021/05/14	7	44.96	9	45.00	41.70	-2	5,068	-0.04%
2021/05/13	4	43.38	4	43.00	42.15	0	4,928	0.00%
2021/05/12	3	48.80	3	51.08	46.80	0	4,954	0.00%
2021/05/11	1	52.40	0	0.00	52.00	1	4,956	0.02%
2021/05/10	1	58.10	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	1	56.40	57.60	-1	5,010	-0.02%
2021/05/06	4	56.58	2	58.35	56.40	2	5,038	0.04%
2021/05/05	1	55.80	0.7	58.00	55.80	0.3	4,987	0.01%
2021/05/04	1	57.00	13	59.03	57.80	-12	5,010	-0.24%
2021/04/29	1	62.00	0	0.00	63.00	1	5,197	0.02%
2021/04/28	0	0.00	2	62.50	62.50	-2	5,278	-0.04%
2021/04/23	1	64.00	1	62.90	62.90	0	5,517	0.00%
2021/04/22	3	63.27	1	64.20	62.30	2	5,531	0.04%
2021/04/20	1	66.80	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.95	0	0.00	66.30	2	5,629	0.04%
2021/04/16	2	69.15	2	68.05	67.90	0	5,773	0.00%
2021/04/14	2	66.65	2.1	65.05	66.40	-0.1	6,342	0.00%
2021/04/13	17	70.62	19	70.30	68.50	-2	6,342	-0.03%
2021/04/08	0	0.00	1.3	66.98	66.00	-1.3	6,017	-0.02%
2021/04/07	2	66.95	1	66.70	66.50	1	6,149	0.02%
2021/04/01	2	66.80	2	65.85	65.30	0	6,743	0.00%
2021/03/31	5	66.46	31.1	66.43	66.10	-26.1	7,352	-0.35%
2021/03/30	26.1	66.58	10	66.26	66.30	16.1	8,696	0.19%
2021/03/25	4	66.73	24	65.28	64.90	-20	9,088	-0.22%
2021/03/24	2	66.45	1	66.70	65.70	1	9,087	0.01%
2021/03/23	32	70.39	36	66.62	66.60	-4	9,079	-0.04%
2021/03/22	44	72.29	20.1	71.19	69.90	23.9	9,084	0.26%
2021/03/19	0.2	68.20	0	0.00	68.50	0.2	8,935	0.00%
2021/03/17	2	65.75	3	64.93	64.10	-1	8,931	-0.01%
2021/03/16	0	0.00	0	65.30	64.90	0	8,962	0.00%
2021/03/15	4	66.60	3	66.20	65.20	1	9,010	0.01%
2021/03/12	0	0.00	2	64.70	64.20	-2	8,927	-0.02%
2021/03/11	7	64.50	6	63.73	63.80	1	8,889	0.01%
2021/03/10	1	65.00	1	64.90	63.70	0	8,864	0.00%
2021/03/04	1	64.50	9	63.68	62.80	-8	9,315	-0.09%
2021/03/03	2	65.20	2	66.00	64.50	0	9,523	0.00%
2021/03/02	1	64.00	0	0.00	63.00	1	9,964	0.01%
2021/02/26	1	62.60	0	0.00	62.60	1	10,758	0.01%
2021/02/25	0	0.00	2	63.40	62.70	-2	11,037	-0.02%
2021/02/24	17	64.62	5	65.26	62.80	12	11,232	0.11%
2021/02/23	1	63.20	0	0.00	62.10	1	11,626	0.01%
2021/02/22	1	63.90	1	63.30	63.00	0	12,275	0.00%
2021/02/19	7	62.43	1	61.90	61.90	6	12,431	0.05%
2021/02/18	0	0.00	1	60.00	60.30	-1	12,871	-0.01%
2021/02/03	8	59.55	8	59.70	57.20	0	14,188	0.00%
2021/02/01	11	58.70	11	58.10	57.30	0	14,885	0.00%
2021/01/29	4	60.03	4	58.20	58.00	0	15,826	0.00%
2021/01/27	3	60.47	3	60.30	60.30	0	16,931	0.00%
2021/01/25	0	0.00	3	62.70	63.00	-3	17,394	-0.02%
2021/01/22	8	64.23	5	63.00	62.50	3	17,744	0.02%
2021/01/21	0	0.00	12	59.73	60.60	-12	18,173	-0.07%
2021/01/20	21	64.39	10	62.80	60.00	11	18,259	0.06%
2021/01/18	0	0.00	2	60.65	60.60	-2	18,467	-0.01%
2021/01/13	0	0.00	0.1	64.00	63.00	-0.1	18,616	0.00%
2021/01/12	4	63.70	2	63.20	63.70	2	18,692	0.01%
2021/01/08	7	68.73	6	68.00	66.30	1	18,730	0.01%
2021/01/07	12	68.75	15	69.61	70.10	-3	18,616	-0.02%
2021/01/06	0	0.00	2	64.85	63.80	-2	19,991	-0.01%
2021/01/05	0	0.00	12	68.53	68.50	-12	21,261	-0.06%
2021/01/04	0	0.00	2	69.80	69.00	-2	21,267	-0.01%
2020/12/31	0	70.40	0	0.00	70.10	0	21,437	0.00%
2020/12/30	3	70.90	4	71.53	69.20	-1	21,684	0.00%
2020/12/29	67	71.96	64	71.08	71.00	3	21,788	0.01%
2020/12/28	10	71.16	9	70.44	69.70	1	21,406	0.00%
2020/12/25	43	74.39	40	73.20	70.30	3	21,490	0.01%
2020/12/24	73	70.56	67	71.20	72.60	6	20,907	0.03%
2020/12/23	8	64.16	15	65.81	67.40	-7	19,635	-0.04%
2020/12/22	1	62.80	2	62.90	61.30	-1	19,452	-0.01%
2020/12/21	0	0.00	4	63.93	64.30	-4	19,598	-0.02%
2020/12/18	0	0.00	2	62.55	62.60	-2	19,786	-0.01%
2020/12/17	2	61.60	0	0.00	62.10	2	19,778	0.01%
2020/12/16	2	63.30	3	62.73	62.10	-1	19,790	-0.01%
2020/12/15	9	63.11	6	63.03	61.40	3	19,793	0.02%
2020/12/14	10	62.00	2	61.80	62.60	8	19,720	0.04%
2020/12/11	1	60.00	1	59.20	59.80	0	19,753	0.00%
2020/12/09	2	63.40	4	62.80	62.40	-2	19,890	-0.01%
2020/12/08	3	63.13	2	62.90	62.50	1	19,954	0.01%
2020/12/07	0	0.00	1	61.50	62.90	-1	20,155	0.00%
2020/12/04	5	61.90	0	0.00	61.80	5	20,524	0.02%
2020/12/03	4	63.18	4	63.48	62.10	0	20,781	0.00%
2020/12/02	3	62.97	12	62.35	62.30	-9	21,149	-0.04%
2020/12/01	7	64.44	3	64.00	63.60	4	22,532	0.02%
2020/11/30	5	66.88	4	67.25	65.50	1	22,888	0.00%
2020/11/27	1.1	65.73	1	65.40	65.70	0.1	22,916	0.00%
2020/11/26	17	66.87	27	66.10	64.60	-10	22,788	-0.04%
2020/11/25	70	65.62	62	65.47	65.50	8	22,333	0.04%
2020/11/24	20	61.74	26.1	61.85	63.30	-6.1	21,546	-0.03%
2020/11/23	42	61.72	48	60.99	60.80	-6	21,285	-0.03%
2020/11/20	50	62.81	40	62.35	61.60	10	21,093	0.05%
2020/11/19	24	60.22	29	60.84	60.60	-5	20,626	-0.02%
2020/11/18	31	58.34	24	58.05	58.40	7	20,001	0.03%
2020/11/17	29	60.32	22	60.02	58.10	7	19,821	0.04%
2020/11/16	11	58.44	12	58.00	57.00	-1	19,490	0.00%
2020/11/13	23	57.56	21	58.20	58.20	2	19,528	0.01%
2020/11/12	34	56.15	37	56.84	58.70	-3	19,415	-0.02%
2020/11/11	17	59.12	24	58.28	57.50	-7	19,038	-0.04%
2020/11/10	18	65.07	22	64.83	63.60	-4	18,794	-0.02%
2020/11/09	45	65.04	44	64.78	65.20	1	18,547	0.01%
2020/11/06	36	64.83	32	64.88	61.80	4	18,159	0.02%
2020/11/05	8	61.33	7	62.33	63.50	1	17,342	0.01%
2020/11/04	6	58.08	13	58.84	57.80	-7	16,906	-0.04%
2020/11/03	2	58.05	2	57.40	57.00	0	16,565	0.00%
2020/11/02	8	56.28	5	56.18	57.90	3	16,671	0.02%
2020/10/30	49	60.96	44	60.37	57.20	5	16,486	0.03%
2020/10/29	12	63.82	11	64.06	62.00	1	16,236	0.01%
2020/10/28	3	62.50	7	62.26	62.30	-4	15,834	-0.03%
2020/10/27	17	64.78	0	67.00	64.90	17	15,895	0.11%
2020/10/26	0	0.00	4	61.40	63.80	-4	15,799	-0.03%
2020/10/23	0	58.30	12	56.60	58.00	-12	15,662	-0.08%
2020/10/22	1.1	56.45	1	55.00	55.60	0	15,608	0.00%
2020/10/21	1	57.10	8	56.50	56.10	-7	15,547	-0.05%
2020/10/20	1	59.50	0	58.30	58.30	1	15,478	0.01%
2020/10/19	9	57.73	4	57.58	59.50	5	15,380	0.03%
2020/10/16	9	56.97	3	57.00	55.10	6	15,211	0.04%
2020/10/15	2	55.20	22	54.85	56.00	-20	15,133	-0.13%
2020/10/14	62	56.82	57	57.18	57.00	5	15,022	0.03%
2020/10/13	78	50.66	57	50.99	54.00	21	13,391	0.16%
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	5	44.42	21	44.13	44.65	-16	12,583	-0.13%
2020/10/07	15	39.43	34	39.77	40.60	-19	12,553	-0.15%
2020/10/06	27	39.26	30	39.31	38.50	-3	12,343	-0.02%
2020/10/05	5	36.98	3	36.92	37.00	2	12,131	0.02%
2020/09/30	14	37.00	12	37.30	36.60	2	12,296	0.02%
2020/09/29	3	35.70	0	0.00	35.75	3	12,084	0.02%
2020/09/28	29	35.90	27	35.60	35.70	2	12,033	0.02%
2020/09/25	32	35.93	1	37.75	35.10	31	11,931	0.26%
2020/09/24	9	38.62	3	39.29	37.50	6	11,731	0.05%
2020/09/23	13	38.49	17	38.85	40.00	-4	11,468	-0.03%
2020/09/22	1	37.20	0	0.00	37.30	1	11,208	0.01%
2020/09/18	1	38.35	0	0.00	37.90	1	11,110	0.01%
2020/09/17	37	38.60	33	38.51	38.50	4	11,008	0.04%
2020/09/16	1	37.41	3	38.10	38.45	-2	10,878	-0.02%
2020/09/15	6	38.31	13	38.62	37.45	-7	10,737	-0.07%
2020/09/14	16	36.47	137	35.77	36.65	-121	10,560	-1.15%	大賣/鉅額交易
2020/09/11	1	38.20	2	37.50	37.50	-1	10,417	-0.01%
2020/09/10	145	38.85	21	38.71	39.05	124	10,243	1.21%	大買/鉅額交易
2020/09/09	19	38.20	16	38.83	38.65	3	9,950	0.03%
2020/09/08	12	37.48	26	37.27	37.30	-14	9,448	-0.15%
2020/09/07	50	43.09	46	41.69	39.30	4	9,115	0.04%
2020/09/04	52	44.48	47	44.48	43.10	5	8,572	0.06%
2020/09/03	20	42.03	16	42.24	43.00	4	7,056	0.06%
2020/09/02	2	39.15	19	38.83	39.10	-17	6,524	-0.26%
2020/09/01	5	37.64	11	37.33	36.75	-6	6,229	-0.10%
2020/08/31	19	36.78	17	37.10	36.90	2	6,088	0.03%
2020/08/28	1	35.45	0	0.00	34.85	1	5,950	0.02%
2020/08/27	2	36.30	9	35.59	35.25	-7	5,908	-0.12%
2020/08/26	1	37.10	0	0.00	36.25	1	5,849	0.02%
2020/08/25	5	37.10	9	37.39	36.90	-4	5,790	-0.07%
2020/08/20	4	33.88	5	34.44	35.45	-1	5,564	-0.02%
2020/08/19	68	37.75	52	38.42	36.80	16	5,364	0.30%
2020/08/18	11	40.33	36	40.02	39.80	-25	5,178	-0.48%
2020/08/17	20	39.56	5	39.29	39.70	15	4,976	0.30%
2020/08/14	15	39.31	15	39.20	39.50	0	4,826	0.00%
2020/08/13	3	38.30	3	38.90	38.10	0	4,577	0.00%
2020/08/12	19	37.56	38	37.59	38.85	-19	4,472	-0.42%
2020/08/11	25	36.75	8	36.76	36.75	17	4,272	0.40%
2020/08/10	10	39.11	13	38.38	38.70	-3	4,077	-0.07%
2020/08/07	23	37.53	33	37.83	37.25	-10	3,817	-0.26%
2020/08/06	40	37.56	16	37.50	36.70	24	3,659	0.66%
2020/08/05	7	40.59	9	41.20	40.45	-2	3,343	-0.06%
2020/08/04	11	40.27	11	40.88	41.50	0	3,188	0.00%
2020/08/03	17	39.84	17	40.51	39.80	0	3,011	0.00%
2020/07/31	8	41.26	3	39.90	40.60	5	2,780	0.18%
2020/07/30	2	40.40	1	40.50	40.90	1	2,530	0.04%
2020/07/29	0	0.00	5	37.08	37.25	-5	2,414	-0.21%
2020/07/28	3	34.20	0	0.00	33.90	3	2,332	0.13%
2020/07/27	2	33.45	0	0.00	33.60	2	2,287	0.09%
2020/07/24	14	36.05	2	35.50	35.00	12	2,246	0.53%
2020/07/23	1	35.95	0	0.00	36.30	1	2,184	0.05%
2020/07/22	6	35.43	10	35.40	35.25	-4	2,137	-0.19%
2020/07/21	5	36.37	1	35.50	35.60	4	2,096	0.19%
2020/07/20	3	34.27	2	34.45	35.80	1	2,049	0.05%
2020/07/17	3	33.27	1	35.10	33.30	2	1,966	0.10%
2020/07/16	17	37.55	9	37.49	35.95	8	1,876	0.43%
2020/07/15	8	36.13	4	35.91	37.15	4	1,433	0.28%
2020/07/14	8	32.51	4	33.48	33.80	4	1,150	0.35%
2020/07/13	1	31.55	1	31.50	31.55	0	895	0.00%
2020/07/10	2	28.80	11	28.23	28.70	-9	759	-1.18%
2020/07/09	11	27.83	1	27.15	28.75	10	650	1.54%
2020/07/08	3	26.35	0	0.00	26.50	3	413	0.73%
2020/06/19	0	0.00	1	23.20	22.95	-1	281	-0.36%
2020/06/11	1	22.85	0	0.00	22.50	1	315	0.32%
2020/06/03	0	0.00	1	22.05	22.50	-1	356	-0.28%
2020/06/02	1	21.60	0	0.00	22.35	1	354	0.28%
2020/02/13	0	0.00	1	22.70	22.70	-1	553	-0.18%
2020/01/31	1	22.25	0	0.00	23.00	1	618	0.16%
2019/12/30	0	0.00	1	23.90	24.00	-1	536	-0.19%
2019/12/27	1	23.80	0	0.00	23.70	1	507	0.20%
2019/11/07	5	21.75	0	0.00	21.70	5	277	1.80%
2019/08/29	0	0.00	2	21.35	21.40	-2	330	-0.60%
2019/08/05	2	20.70	0	0.00	20.65	2	509	0.39%
2019/07/29	0	0.00	2	22.10	21.90	-2	687	-0.29%
2019/07/15	2	21.00	0	0.00	21.10	2	807	0.25%
2019/05/16	1	24.35	6	24.21	24.55	-5	1,231	-0.41%
2019/05/14	0	0.00	1	22.80	23.45	-1	1,189	-0.08%
2019/05/07	0	0.00	22	26.45	25.15	-22	1,090	-2.02%
2019/05/03	28	25.81	0	0.00	25.90	28	998	2.81%
2019/04/23	0	0.00	1	24.60	24.70	-1	903	-0.11%
2019/04/16	2	25.95	1	26.30	25.70	1	857	0.12%
2019/03/27	0	0.00	1	22.95	23.05	-1	660	-0.15%
2019/03/20	0	0.00	1	23.90	23.95	-1	610	-0.16%
2019/03/15	0	0.00	1	23.95	23.95	-1	610	-0.16%
2019/03/14	1	23.95	0	0.00	23.90	1	606	0.16%
2019/03/11	0	0.00	10	24.95	24.50	-10	599	-1.67%
2019/03/08	0	0.00	3	24.12	24.55	-3	609	-0.49%
2019/03/07	2	24.58	0	0.00	24.10	2	601	0.33%
2019/03/05	1	24.95	0	0.00	24.70	1	591	0.17%
2019/03/04	2	24.30	0	0.00	24.45	2	568	0.35%
2019/02/26	10	24.05	0	0.00	23.50	10	549	1.82%
2019/02/18	0	0.00	3	22.65	22.35	-3	509	-0.59%
2019/02/15	3	22.25	0	0.00	22.70	3	537	0.56%
2018/12/21	0	0.00	3	19.43	19.60	-3	510	-0.59%
2018/12/06	3	21.33	0	0.00	20.90	3	654	0.46%
2018/12/03	0	0.00	2	21.88	23.00	-2	667	-0.30%
2018/11/29	2	21.58	2	22.45	21.50	0	658	0.00%
2018/11/26	2	21.10	1	21.60	21.60	1	772	0.13%
2018/11/23	2	21.90	5	22.02	21.60	-3	810	-0.37%
2018/11/22	0	0.00	1	20.75	20.50	-1	774	-0.13%
2018/11/15	0	0.00	10	20.55	20.40	-10	841	-1.19%
2018/11/14	0	0.00	2	20.45	20.75	-2	832	-0.24%
2018/11/08	1	18.15	1	18.35	18.15	0	795	0.00%
2018/11/07	1	18.20	0	0.00	18.20	1	793	0.13%
2018/11/06	12	19.05	1	18.55	18.25	11	796	1.38%
2018/10/26	1	17.10	0	0.00	17.00	1	791	0.13%
2018/10/19	0	0.00	1	18.95	18.85	-1	808	-0.12%
2018/10/18	0	0.00	1	19.30	19.25	-1	805	-0.12%
2018/10/05	2	21.35	0	0.00	21.75	2	775	0.26%
2018/10/04	0	0.00	1	22.85	22.80	-1	764	-0.13%
2018/10/02	3	22.93	1	22.95	22.95	2	769	0.26%
2018/09/26	0	0.00	1	23.90	23.95	-1	767	-0.13%
2018/09/10	0	0.00	1	23.00	23.00	-1	688	-0.15%
2018/08/31	4	24.73	3	24.50	24.25	1	602	0.17%
2018/08/28	1	23.10	0	0.00	23.10	1	515	0.19%
2018/08/27	0	0.00	1	24.20	23.60	-1	514	-0.19%
2018/08/23	0	0.00	1	22.55	22.85	-1	494	-0.20%
2018/07/30	1	21.40	0	0.00	21.40	1	1,256	0.08%
2018/07/27	1	21.65	0	0.00	22.00	1	1,314	0.08%
2018/07/23	1	20.25	0	0.00	20.40	1	1,731	0.06%
2018/07/20	2	20.80	0	0.00	20.65	2	1,819	0.11%
2018/06/28	5	21.35	5	21.60	21.60	0	2,504	0.00%
2018/06/14	0	0.00	1	23.70	23.70	-1	2,522	-0.04%
2018/06/13	0	0.00	1	23.80	24.00	-1	2,524	-0.04%
2018/06/12	2	23.85	0	0.00	23.70	2	2,529	0.08%
2018/06/06	0	0.00	1	23.80	23.90	-1	2,583	-0.04%
2018/06/05	1	23.85	0	0.00	23.70	1	2,574	0.04%
2018/05/22	4	24.70	5	24.25	24.10	-1	2,395	-0.04%
2018/05/17	2	27.00	1	26.65	25.30	1	2,302	0.04%
2018/05/10	8	26.80	8	25.46	24.85	0	1,940	0.00%
2018/05/04	0	0.00	2	24.80	24.70	-2	1,724	-0.12%
2018/05/03	2	26.93	2	26.75	25.40	0	1,667	0.00%
2018/04/25	0	0.00	3	25.70	25.45	-3	1,154	-0.26%
2018/04/24	3	26.10	4	26.11	25.75	-1	1,100	-0.09%
2018/04/20	3	23.50	0	0.00	24.95	3	862	0.35%
2018/04/19	4	23.51	3	23.58	23.70	1	739	0.14%
2018/04/16	1	21.40	0	0.00	21.10	1	590	0.17%
2018/03/08	0	0.00	1	20.65	20.80	-1	462	-0.22%
2018/02/12	0	0.00	1	20.25	20.05	-1	894	-0.11%
2018/02/06	0	0.00	1	20.05	20.05	-1	1,292	-0.08%
2018/01/12	1	23.20	0	0.00	23.25	1	1,739	0.06%
2018/01/02	5	23.40	5	23.45	23.45	0	1,970	0.00%