安集 (6477)-康和-延平券商分點個股進出

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
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/17	4	39.08	8	38.94	38.65	-4	1,041	-0.38%
2024/05/16	4	38.04	0	0.00	38.00	4	979	0.41%
2024/04/30	0	0.00	0.2	37.85	37.55	-0.2	932	-0.02%
2024/04/29	3	37.62	0	0.00	37.65	3	935	0.32%
2024/04/24	0	0.00	0.3	38.00	38.20	-0.3	928	-0.03%
2024/04/17	0.5	37.80	0	0.00	37.70	0.5	921	0.05%
2024/04/10	1	39.80	0	0.00	39.60	1	871	0.11%
2024/03/29	3	41.00	2	41.55	40.60	1	809	0.12%
2024/03/28	1	40.80	3	41.27	40.80	-2	799	-0.25%
2024/03/27	4	40.50	0	0.00	40.45	4	789	0.51%
2024/03/26	0	0.00	4	41.15	41.35	-4	781	-0.51%
2024/03/21	5	41.45	3	41.48	42.35	2	732	0.27%
2024/03/18	0	39.60	0	0.00	39.55	0	648	0.00%
2024/03/11	1	40.00	1	41.00	40.15	0	614	0.00%
2024/03/01	1	39.20	1	40.05	39.75	0	547	0.00%
2024/02/27	0	0.00	2	38.05	37.60	-2	499	-0.40%
2024/02/26	1	38.30	0	0.00	38.55	1	497	0.20%
2024/02/23	0	0.00	2	37.60	37.60	-2	489	-0.41%
2024/02/21	1	38.60	0	0.00	38.65	1	490	0.20%
2024/01/25	1	38.30	0	0.00	37.95	1	483	0.21%
2024/01/08	0	0.00	2	38.15	38.15	-2	542	-0.37%
2024/01/05	2	38.35	0	0.00	38.25	2	548	0.36%
2023/12/14	0	0.00	0	37.75	37.50	0	507	0.00%
2023/12/04	2	38.00	0	0.00	38.20	2	520	0.38%
2023/11/14	0	0.00	1	36.55	36.05	-1	500	-0.20%
2023/11/13	1	36.05	0	0.00	36.05	1	503	0.20%
2023/11/06	1	37.60	0	0.00	37.50	1	519	0.19%
2023/10/06	1	39.35	0	0.00	38.80	1	583	0.17%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/14	1	41.20	0	0.00	41.15	1	751	0.13%
2023/09/04	0	0.00	1	42.60	42.60	-1	887	-0.11%
2023/08/21	1	42.10	0	0.00	42.10	1	1,032	0.10%
2023/08/16	0	0.00	1	41.00	40.85	-1	1,056	-0.09%
2023/08/01	2	45.60	0	0.00	45.30	2	1,384	0.14%
2023/07/31	0	0.00	2	45.65	45.60	-2	1,459	-0.14%
2023/07/21	0	0.00	10	46.00	45.60	-10	1,916	-0.52%
2023/07/19	1	47.80	0	0.00	47.50	1	2,005	0.05%
2023/07/12	0	0.00	1	49.35	49.35	-1	3,068	-0.03%
2023/07/03	0	0.00	1	51.00	51.00	-1	3,977	-0.03%
2023/06/29	1	50.70	0	0.00	51.00	1	4,015	0.02%
2023/06/20	0	0.00	11	50.49	50.80	-11	4,090	-0.27%
2023/06/19	8	49.38	0	0.00	49.10	8	4,065	0.20%
2023/06/16	0	0.00	1	50.10	49.70	-1	4,119	-0.02%
2023/06/15	2	48.95	0	0.00	48.95	2	4,244	0.05%
2023/06/13	1	49.30	0	0.00	48.85	1	4,403	0.02%
2023/06/07	10	52.30	10	51.60	51.60	0	4,466	0.00%
2023/06/02	0	0.00	1	51.70	51.60	-1	4,496	-0.02%
2023/05/29	0	0.00	2	51.25	51.40	-2	4,508	-0.04%
2023/05/26	2	50.35	0	0.00	49.80	2	4,499	0.04%
2023/05/23	0	0.00	2	51.40	51.70	-2	4,529	-0.04%
2023/05/19	10	51.20	0	0.00	50.30	10	4,549	0.22%
2023/05/15	1	50.20	0	0.00	50.10	1	4,632	0.02%
2023/05/11	2	48.70	0	0.00	48.70	2	4,590	0.04%
2023/05/08	0	0.00	1	55.20	55.30	-1	4,395	-0.02%
2023/05/05	2	55.80	0	0.00	55.20	2	4,376	0.05%
2023/05/03	1	55.50	1	56.30	56.70	0	4,267	0.00%
2023/05/02	0	0.00	1	56.50	56.70	-1	4,232	-0.02%
2023/04/26	0	0.00	5	54.10	54.90	-5	4,034	-0.12%
2023/04/25	8	53.80	3	53.70	53.80	5	3,945	0.13%
2023/04/20	1	55.10	22	55.60	54.90	-21	3,803	-0.55%
2023/04/19	12	57.18	14	57.74	57.00	-2	3,637	-0.05%
2023/04/18	6	56.62	6	57.03	54.80	0	3,121	0.00%
2023/04/17	1	55.00	0	0.00	54.60	1	2,928	0.03%
2023/04/14	0	0.00	2	54.90	54.90	-2	2,932	-0.07%
2023/04/13	0	0.00	2	55.30	55.40	-2	2,855	-0.07%
2023/04/12	23	53.52	0	0.00	54.70	23	2,680	0.86%
2023/04/10	1	52.00	0	0.00	51.80	1	2,433	0.04%
2023/04/07	0	0.00	3	52.93	53.40	-3	2,341	-0.13%
2023/04/06	0	0.00	5	50.56	50.80	-5	2,132	-0.23%
2023/03/31	1	48.60	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	1	49.30	48.95	-1	2,061	-0.05%
2023/03/28	1	47.60	0	0.00	47.60	1	2,058	0.05%
2023/03/23	0	0.00	1	49.15	48.70	-1	2,034	-0.05%
2023/03/22	3	48.92	0	0.00	48.85	3	2,042	0.15%
2023/03/21	1	49.55	3	49.98	49.35	-2	2,072	-0.10%
2023/03/20	0	0.00	1	50.50	50.10	-1	2,157	-0.05%
2023/03/17	0	0.00	3	49.00	49.00	-3	2,376	-0.13%
2023/03/16	1	48.30	0	0.00	46.95	1	2,416	0.04%
2023/03/13	0	0.00	1	45.75	45.80	-1	2,359	-0.04%
2023/03/10	4	46.26	0	0.00	46.30	4	2,495	0.16%
2023/03/09	6	48.33	2	47.60	47.50	4	2,496	0.16%
2023/03/06	0	0.00	2	48.08	48.40	-2	2,475	-0.08%
2023/03/03	1	47.00	0	0.00	47.00	1	2,466	0.04%
2023/03/02	3	46.60	0	0.00	46.70	3	2,479	0.12%
2023/03/01	2	47.30	0	0.00	47.15	2	2,478	0.08%
2023/02/24	6	47.72	0	0.00	47.50	6	2,494	0.24%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/22	2	47.90	1	48.50	47.45	1	2,554	0.04%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/17	0	0.00	28	48.22	48.20	-28	2,936	-0.95%
2023/02/16	2	48.28	0	0.00	48.05	2	2,955	0.07%
2023/02/15	0	0.00	4	46.95	48.05	-4	2,918	-0.14%
2023/02/13	0	0.00	1	45.50	45.60	-1	2,932	-0.03%
2023/02/10	2	46.35	2	46.75	46.05	0	2,950	0.00%
2023/02/09	4	46.38	0	0.00	46.15	4	2,949	0.14%
2023/02/03	0	0.00	1	47.15	47.05	-1	3,009	-0.03%
2023/01/16	3	44.43	0	0.00	44.20	3	3,039	0.10%
2023/01/11	1	45.15	1	45.65	46.30	0	3,100	0.00%
2023/01/09	1	47.50	0	0.00	47.85	1	3,090	0.03%
2023/01/04	0	0.00	1	48.00	48.10	-1	3,098	-0.03%
2022/12/28	0	0.00	2	47.15	46.30	-2	3,171	-0.06%
2022/12/26	1	46.80	1	47.25	46.85	0	3,175	0.00%
2022/12/22	0	0.00	2	45.05	45.05	-2	3,189	-0.06%
2022/12/21	2	44.60	0	0.00	44.30	2	3,228	0.06%
2022/12/20	1	46.50	1	46.00	44.50	0	3,250	0.00%
2022/12/19	0	0.00	1	47.05	46.20	-1	3,286	-0.03%
2022/12/16	0	0.00	1	47.70	47.70	-1	3,309	-0.03%
2022/12/15	1	48.65	0	0.00	48.80	1	3,304	0.03%
2022/12/14	1	48.30	0	0.00	48.70	1	3,301	0.03%
2022/12/09	3	50.93	1	51.50	49.70	2	3,136	0.06%
2022/12/08	28	48.14	0	0.00	48.20	28	2,828	0.99%
2022/12/02	0	0.00	1	48.00	48.55	-1	2,755	-0.04%
2022/11/23	0	0.00	1	45.25	45.25	-1	3,180	-0.03%
2022/11/16	1	47.10	0	0.00	47.20	1	3,435	0.03%
2022/11/15	1	46.45	0	0.00	47.95	1	3,462	0.03%
2022/11/14	0	0.00	1	43.05	43.70	-1	3,487	-0.03%
2022/11/10	1	42.55	1	43.70	42.65	0	3,812	0.00%
2022/11/09	1	43.90	0	0.00	43.25	1	3,903	0.03%
2022/10/27	2	41.90	0	0.00	42.25	2	4,502	0.04%
2022/10/19	0	0.00	1	43.80	43.80	-1	4,975	-0.02%
2022/10/13	0	0.00	1	43.20	41.90	-1	5,270	-0.02%
2022/09/30	0	0.00	1	42.55	44.00	-1	5,654	-0.02%
2022/09/29	1	43.70	0	0.00	43.70	1	5,784	0.02%
2022/09/08	1	54.40	1	54.70	55.00	0	8,590	0.00%
2022/09/01	5	58.30	5	57.50	57.50	0	8,466	0.00%
2022/08/31	2	57.30	2	57.60	57.90	0	8,385	0.00%
2022/08/30	1	57.90	0	0.00	57.80	1	8,364	0.01%
2022/08/29	3	56.93	1	58.30	57.30	2	8,096	0.02%
2022/08/26	1	56.90	0	0.00	58.30	1	8,035	0.01%
2022/08/22	2	56.75	2	57.25	56.10	0	7,900	0.00%
2022/08/19	1	57.10	2	57.75	57.60	-1	7,749	-0.01%
2022/08/18	0	0.00	2	58.30	58.90	-2	7,514	-0.03%
2022/08/17	2	56.30	2	55.80	55.80	0	7,316	0.00%
2022/08/15	2	54.55	2	54.70	54.80	0	7,037	0.00%
2022/08/11	0	0.00	1	55.40	54.40	-1	7,033	-0.01%
2022/08/10	1	54.30	0	0.00	54.30	1	6,994	0.01%
2022/08/09	0	0.00	3	54.40	54.40	-3	7,076	-0.04%
2022/08/08	22	54.00	19	53.95	54.00	3	6,895	0.04%
2022/08/05	0	0.00	5	50.16	51.50	-5	6,853	-0.07%
2022/08/04	5	49.20	0	0.00	49.40	5	6,865	0.07%
2022/08/01	0	0.00	1	55.70	55.60	-1	6,840	-0.01%
2022/07/29	1	55.70	3	56.00	55.00	-2	6,769	-0.03%
2022/07/27	3	53.80	0	0.00	54.00	3	6,560	0.05%
2022/07/26	1	54.60	3	54.47	53.60	-2	6,546	-0.03%
2022/07/25	1	55.60	2	55.70	54.10	-1	6,606	-0.02%
2022/07/22	1	53.40	1	53.30	53.50	0	6,607	0.00%
2022/07/20	2	51.60	0	0.00	52.00	2	6,665	0.03%
2022/07/18	0	0.00	1	50.80	51.20	-1	6,766	-0.01%
2022/07/15	1	49.35	1	50.90	51.00	0	6,901	0.00%
2022/07/14	6	49.90	7	48.88	49.95	-1	7,064	-0.01%
2022/07/13	5	49.42	0	0.00	48.40	5	7,220	0.07%
2022/07/12	1	49.10	2	49.05	48.30	-1	7,380	-0.01%
2022/07/11	0	0.00	2	51.80	53.10	-2	7,515	-0.03%
2022/07/08	8	53.10	8	52.61	53.30	0	7,695	0.00%
2022/07/05	8	57.45	8	58.00	57.00	0	8,739	0.00%
2022/07/04	6	53.18	7	53.66	55.30	-1	8,229	-0.01%
2022/07/01	2	51.95	0	0.00	52.90	2	8,150	0.02%
2022/06/30	2	53.90	0	0.00	54.20	2	8,182	0.02%
2022/06/29	2	55.40	1	53.90	54.00	1	8,032	0.01%
2022/06/28	1	54.40	2	54.30	55.00	-1	7,956	-0.01%
2022/06/27	1	50.70	1	52.80	52.80	0	7,575	0.00%
2022/06/24	0	0.00	5	45.35	48.00	-5	7,364	-0.07%
2022/06/22	1	45.05	2	46.00	44.50	-1	7,594	-0.01%
2022/06/13	1	49.30	0	0.00	49.20	1	10,434	0.01%
2022/06/08	1	51.60	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	1	52.70	52.60	-1	13,295	-0.01%
2022/06/06	3	53.97	2	53.60	53.40	1	13,536	0.01%
2022/05/31	0	0.00	3	52.50	52.70	-3	14,139	-0.02%
2022/05/30	5	51.80	5	52.20	52.60	0	14,536	0.00%
2022/05/17	1	54.30	1	53.00	52.90	0	14,753	0.00%
2022/05/10	4	55.20	0	0.00	55.00	4	14,508	0.03%
2022/05/09	0	0.00	2	56.10	55.60	-2	14,522	-0.01%
2022/05/05	0	0.00	1	60.60	59.90	-1	14,584	-0.01%
2022/05/04	1	59.40	2	59.75	59.20	-1	14,581	-0.01%
2022/04/29	0	0.00	1	62.00	61.30	-1	14,653	-0.01%
2022/04/28	1	57.60	1	60.50	61.60	0	14,737	0.00%
2022/04/26	4	58.98	4	59.40	59.10	0	14,544	0.00%
2022/04/22	0	0.00	1	61.10	61.10	-1	14,501	-0.01%
2022/04/21	2	64.35	2	64.05	63.40	0	14,805	0.00%
2022/04/20	0	0.00	1	64.70	64.50	-1	14,920	-0.01%
2022/04/19	3	63.57	3	64.87	64.60	0	15,211	0.00%
2022/04/18	1	64.30	1	64.50	64.10	0	15,472	0.00%
2022/04/15	2	64.00	0	0.00	63.00	2	15,402	0.01%
2022/04/14	1	64.90	3	64.93	63.90	-2	15,222	-0.01%
2022/04/13	0	0.00	9	65.31	65.90	-9	15,091	-0.06%
2022/04/12	25	64.90	19	64.95	66.50	6	15,142	0.04%
2022/04/11	4	62.75	1	63.80	63.20	3	14,737	0.02%
2022/04/08	9	60.68	10	60.84	61.60	-1	14,279	-0.01%
2022/04/06	4	63.65	4	63.43	63.80	0	13,976	0.00%
2022/03/31	2	61.65	4	61.30	61.50	-2	13,578	-0.01%
2022/03/30	7	61.24	5	61.64	60.50	2	13,426	0.01%
2022/03/29	17	59.78	16	60.50	60.50	1	13,402	0.01%
2022/03/28	1	60.40	1	60.60	60.60	0	13,408	0.00%
2022/03/25	20	60.99	19	59.80	59.80	1	13,358	0.01%
2022/03/24	1	63.30	1	65.10	63.30	0	13,456	0.00%
2022/03/23	3	63.10	0	0.00	63.00	3	13,215	0.02%
2022/03/22	9	63.31	5	62.90	62.90	4	13,155	0.03%
2022/03/21	1	62.90	1	65.60	62.30	0	13,130	0.00%
2022/03/18	32	62.44	22	62.08	61.70	10	13,246	0.08%
2022/03/17	29	62.48	29	62.65	63.20	0	13,103	0.00%
2022/03/16	25	59.70	27	60.09	62.50	-2	12,201	-0.02%
2022/03/15	33	58.88	33	58.74	56.90	0	11,699	0.00%
2022/03/14	3	58.10	3	57.70	58.90	0	10,877	0.00%
2022/03/11	23	57.63	22	57.70	59.90	1	10,458	0.01%
2022/03/10	28	58.05	27	57.01	56.70	1	9,968	0.01%
2022/03/09	7	54.30	17	54.88	56.80	-10	9,155	-0.11%
2022/03/08	6	52.47	6	53.20	51.70	0	8,889	0.00%
2022/03/04	5	54.68	4	54.93	54.20	1	8,506	0.01%
2022/03/02	2	51.50	17	51.81	50.60	-15	7,751	-0.19%
2022/03/01	15	49.29	0	0.00	49.15	15	7,552	0.20%
2022/02/24	3	47.38	5	48.90	47.35	-2	7,595	-0.03%
2022/02/22	2	46.95	0	0.00	46.85	2	7,496	0.03%
2022/02/15	0	0.00	2	48.20	47.50	-2	7,729	-0.03%
2022/02/14	2	47.65	0	0.00	47.65	2	7,855	0.03%
2022/02/11	11	49.62	11	49.86	49.80	0	7,857	0.00%
2022/02/08	2	47.33	2	47.98	49.10	0	7,908	0.00%
2022/02/07	5	45.35	5	46.35	46.40	0	7,978	0.00%
2022/01/26	1	48.00	1	46.85	47.45	0	8,030	0.00%
2022/01/21	1	53.30	2	53.35	52.00	-1	8,955	-0.01%
2022/01/20	1	52.20	1	52.70	52.30	0	9,032	0.00%
2022/01/19	0	0.00	10	52.00	51.90	-10	9,076	-0.11%
2022/01/18	10	53.50	0	0.00	52.10	10	9,076	0.11%
2022/01/17	3	53.40	3	53.17	53.40	0	9,151	0.00%
2022/01/14	13	53.26	12	54.15	53.20	1	9,109	0.01%
2022/01/13	1	54.60	0	0.00	53.80	1	8,806	0.01%
2022/01/12	5	54.10	4	54.93	56.90	1	8,657	0.01%
2022/01/11	18	54.09	28	54.29	55.80	-10	8,421	-0.12%
2022/01/10	3	50.83	3	51.53	50.80	0	8,387	0.00%
2022/01/07	6	49.10	6	48.70	48.75	0	8,596	0.00%
2022/01/06	7	50.94	0	0.00	50.60	7	8,989	0.08%
2022/01/05	27	54.00	31	53.37	52.90	-4	9,010	-0.04%
2022/01/04	3	51.33	16	50.95	52.30	-13	8,630	-0.15%
2022/01/03	1	49.20	0	0.00	50.00	1	8,443	0.01%
2021/12/30	5	49.00	0	0.00	49.50	5	8,383	0.06%
2021/12/27	1	48.55	0	0.00	49.00	1	8,667	0.01%
2021/12/23	14	50.04	2	50.20	50.20	12	8,908	0.13%
2021/12/22	0	0.00	4	48.45	49.30	-4	8,773	-0.05%
2021/12/20	2	50.55	3	50.17	48.30	-1	8,667	-0.01%
2021/12/17	0	0.00	2	48.85	48.00	-2	8,355	-0.02%
2021/12/16	2	48.15	0	0.00	48.35	2	8,261	0.02%
2021/12/15	2	47.70	2	48.23	47.50	0	8,230	0.00%
2021/12/14	0	0.00	16	48.23	47.55	-16	8,123	-0.20%
2021/12/13	0	0.00	2	45.80	46.50	-2	7,652	-0.03%
2021/12/10	18	45.45	1	45.35	45.00	17	7,443	0.23%
2021/12/06	2	44.00	1	43.70	43.40	1	7,134	0.01%
2021/11/23	4	42.78	0	0.00	42.75	4	6,740	0.06%
2021/11/22	0	0.00	2	41.80	42.40	-2	6,683	-0.03%
2021/11/18	0	0.00	1	41.35	41.45	-1	6,657	-0.02%
2021/11/17	1	42.55	0	0.00	42.40	1	6,618	0.02%
2021/11/12	7	44.56	8	42.69	42.00	-1	6,545	-0.02%
2021/11/11	17	46.79	32	46.52	45.90	-15	6,384	-0.23%
2021/11/10	20	45.64	5	45.45	45.45	15	6,263	0.24%
2021/11/09	15	45.72	15	46.16	46.45	0	6,229	0.00%
2021/11/08	5	46.48	20	45.64	45.40	-15	6,130	-0.24%
2021/11/05	12	46.22	5	45.65	45.65	7	6,108	0.11%
2021/11/04	3	46.95	11	47.08	46.85	-8	6,054	-0.13%
2021/11/03	25	47.65	7	47.32	46.35	18	5,922	0.30%
2021/11/02	16	48.76	34	48.57	48.35	-18	5,792	-0.31%
2021/11/01	1	48.90	0	0.00	49.70	1	5,363	0.02%
2021/10/29	39	46.96	26	47.33	45.20	13	5,080	0.26%
2021/10/28	11	44.09	5	44.40	48.40	6	4,708	0.13%
2021/10/26	0	0.00	5	43.10	41.80	-5	4,331	-0.12%
2021/10/25	12	43.52	5	43.60	43.60	7	4,267	0.16%
2021/10/22	5	42.50	5	43.51	43.20	0	4,148	0.00%
2021/10/21	13	42.77	13	42.35	42.50	0	4,098	0.00%
2021/10/20	13	43.43	23	43.82	43.25	-10	4,007	-0.25%
2021/10/19	12	43.44	2	43.85	44.70	10	3,860	0.26%
2021/10/18	1	43.05	1	44.55	44.60	0	3,596	0.00%
2021/10/15	0	0.00	7	42.15	42.90	-7	3,142	-0.22%
2021/10/14	3	38.43	3	37.53	39.00	0	2,825	0.00%
2021/10/12	4	34.68	5	34.58	34.20	-1	2,351	-0.04%
2021/10/08	0	0.00	1	33.40	34.00	-1	2,293	-0.04%
2021/10/07	0	0.00	4	33.60	33.55	-4	2,287	-0.17%
2021/10/06	8	34.04	7	33.20	33.20	1	2,277	0.04%
2021/10/05	12	32.67	12	32.90	33.80	0	2,233	0.00%
2021/10/04	13	35.09	3	34.17	34.40	10	2,200	0.45%
2021/10/01	10	35.97	9	36.43	36.50	1	1,906	0.05%
2021/09/30	1	33.80	3	32.45	33.60	-2	1,626	-0.12%
2021/09/29	3	32.25	3	33.55	32.40	0	1,612	0.00%
2021/09/28	5	33.68	2	33.60	33.30	3	1,599	0.19%
2021/09/24	0	0.00	2	30.95	31.15	-2	1,554	-0.13%
2021/09/23	2	30.60	1	31.50	30.60	1	1,641	0.06%
2021/09/22	1	30.60	0	0.00	30.30	1	1,637	0.06%
2021/08/17	0	0.00	2	36.90	36.50	-2	2,599	-0.08%
2021/08/11	0	0.00	7	40.80	39.50	-7	3,038	-0.23%
2021/08/06	0	0.00	2	45.25	45.00	-2	3,326	-0.06%
2021/08/03	6	45.50	6	45.30	45.30	0	3,525	0.00%
2021/08/02	0	0.00	2	45.45	45.45	-2	3,530	-0.06%
2021/07/30	4	45.46	6	45.20	44.80	-2	3,539	-0.06%
2021/07/29	4	45.35	0	0.00	45.40	4	3,617	0.11%
2021/07/27	16	47.64	16	48.17	46.25	0	3,679	0.00%
2021/07/21	2	47.05	2	46.15	45.85	0	3,660	0.00%
2021/07/20	9	47.76	7	47.40	47.50	2	3,657	0.05%
2021/07/16	1	46.60	1	46.45	46.00	0	3,612	0.00%
2021/07/15	1	45.35	0	0.00	45.30	1	3,631	0.03%
2021/07/14	0	0.00	1	44.65	44.25	-1	3,647	-0.03%
2021/07/06	0	0.00	6	47.03	47.05	-6	4,432	-0.14%
2021/07/05	2	47.33	2	47.60	48.00	0	4,455	0.00%
2021/07/02	0	0.00	1	49.00	48.55	-1	4,506	-0.02%
2021/06/30	0	0.00	2	49.60	49.45	-2	4,572	-0.04%
2021/06/29	2	49.20	1	49.90	48.40	1	4,502	0.02%
2021/06/28	2	48.70	2	48.35	48.30	0	4,516	0.00%
2021/06/25	4	49.86	6	49.68	49.30	-2	4,538	-0.04%
2021/06/24	4	50.06	3	50.87	50.10	1	4,600	0.02%
2021/06/23	10	50.53	10	50.22	50.50	0	4,600	0.00%
2021/06/22	2	48.75	0	0.00	48.15	2	4,534	0.04%
2021/06/18	2	49.35	1	51.80	51.80	1	4,572	0.02%
2021/06/17	10	50.43	6	50.42	50.40	4	4,853	0.08%
2021/06/16	43	49.05	41	50.09	50.10	2	4,630	0.04%
2021/06/15	20	45.17	23	45.52	45.55	-3	4,610	-0.07%
2021/06/11	3	44.88	0	0.00	44.15	3	4,610	0.07%
2021/06/10	1	45.75	1	45.65	46.80	0	4,593	0.00%
2021/06/09	0	0.00	3	43.80	44.00	-3	4,684	-0.06%
2021/06/08	3	45.20	1	44.70	44.75	2	4,846	0.04%
2021/06/07	11	44.67	22	43.55	43.90	-11	4,931	-0.22%
2021/06/04	0	0.00	16	44.71	44.70	-16	5,116	-0.31%
2021/06/03	5	45.65	0	0.00	45.90	5	5,128	0.10%
2021/06/02	15	46.20	11	45.52	45.50	4	5,146	0.08%
2021/06/01	25	46.74	5	46.60	47.20	20	5,136	0.39%
2021/05/31	10	45.30	26	45.47	45.70	-16	5,150	-0.31%
2021/05/28	16	45.40	14	45.00	45.00	2	5,263	0.04%
2021/05/27	10	44.53	20	44.63	45.10	-10	5,266	-0.19%
2021/05/26	5	43.81	5	43.50	43.75	0	5,269	0.00%
2021/05/25	12	43.70	0	0.00	43.80	12	5,298	0.23%
2021/05/24	12	42.22	0	0.00	43.15	12	5,389	0.22%
2021/05/21	6	42.00	6	41.95	41.95	0	5,356	0.00%
2021/05/20	10	44.74	5	45.65	42.20	5	5,331	0.09%
2021/05/19	4	42.40	8	43.46	45.40	-4	5,201	-0.08%
2021/05/18	6	38.88	2	39.85	41.30	4	5,140	0.08%
2021/05/17	0	0.00	6	38.75	37.55	-6	5,103	-0.12%
2021/05/14	6	43.98	6	44.88	41.70	0	5,068	0.00%
2021/05/13	7	43.41	1	42.45	42.15	6	4,928	0.12%
2021/05/12	0	0.00	2	50.20	46.80	-2	4,954	-0.04%
2021/05/11	2	52.10	7	52.63	52.00	-5	4,956	-0.10%
2021/05/10	4	57.88	0	0.00	57.70	4	4,977	0.08%
2021/05/07	1	56.20	1	57.00	57.60	0	5,010	0.00%
2021/05/06	13	56.57	10	57.10	56.40	3	5,038	0.06%
2021/05/05	3	57.60	0	0.00	55.80	3	4,987	0.06%
2021/05/04	5	61.50	15	59.33	57.80	-10	5,010	-0.20%
2021/05/03	12	63.43	9	62.38	61.20	3	5,033	0.06%
2021/04/29	4	61.90	7	62.83	63.00	-3	5,197	-0.06%
2021/04/28	2	62.90	0	0.00	62.50	2	5,278	0.04%
2021/04/27	5	63.66	3	63.40	63.40	2	5,366	0.04%
2021/04/26	6	63.13	18	62.54	63.20	-12	5,481	-0.22%
2021/04/23	4	63.15	4	62.90	62.90	0	5,517	0.00%
2021/04/22	2	65.50	2	63.00	62.30	0	5,531	0.00%
2021/04/21	9	65.82	5	65.40	65.00	4	5,540	0.07%
2021/04/20	8	66.28	14	66.87	66.10	-6	5,547	-0.11%
2021/04/19	9	66.91	5	66.48	66.30	4	5,629	0.07%
2021/04/16	4	67.73	1	68.50	67.90	3	5,773	0.05%
2021/04/15	7	66.80	6	67.08	67.30	1	6,029	0.02%
2021/04/14	6	67.20	4	67.90	66.40	2	6,342	0.03%
2021/04/13	16	69.51	21	70.46	68.50	-5	6,342	-0.08%
2021/04/12	5	65.80	6	65.75	66.00	-1	5,884	-0.02%
2021/04/08	1	67.90	0	0.00	66.00	1	6,017	0.02%
2021/04/07	1	67.50	3	66.53	66.50	-2	6,149	-0.03%
2021/04/06	10	65.47	7	65.30	65.30	3	6,526	0.05%
2021/04/01	5	65.96	3	65.20	65.30	2	6,743	0.03%
2021/03/31	5	66.50	5	67.20	66.10	0	7,352	0.00%
2021/03/30	9	66.60	9	66.32	66.30	0	8,696	0.00%
2021/03/29	10	66.00	8	66.20	67.00	2	9,031	0.02%
2021/03/26	12	64.64	12	63.95	64.80	0	9,044	0.00%
2021/03/25	10	66.65	10	66.80	64.90	0	9,088	0.00%
2021/03/24	0	0.00	1	65.70	65.70	-1	9,087	-0.01%
2021/03/23	7	69.50	7	69.24	66.60	0	9,079	0.00%
2021/03/22	7	70.76	8	71.19	69.90	-1	9,084	-0.01%
2021/03/19	8	63.90	16	67.83	68.50	-8	8,935	-0.09%
2021/03/18	13	64.96	6	64.72	64.10	7	8,914	0.08%
2021/03/17	1	64.10	0	0.00	64.10	1	8,931	0.01%
2021/03/15	10	65.89	3	65.60	65.20	7	9,010	0.08%
2021/03/12	7	65.00	5	65.56	64.20	2	8,927	0.02%
2021/03/11	12	63.54	12	63.74	63.80	0	8,889	0.00%
2021/03/10	10	62.94	8	64.14	63.70	2	8,864	0.02%
2021/03/08	8	61.46	8	62.63	61.30	0	8,950	0.00%
2021/03/05	5	61.52	4	62.40	61.40	1	9,089	0.01%
2021/03/04	2	63.10	1	64.30	62.80	1	9,315	0.01%
2021/03/03	0	0.00	1	64.30	64.50	-1	9,523	-0.01%
2021/02/24	6	64.17	6	64.78	62.80	0	11,232	0.00%
2021/02/22	3	62.97	6	63.13	63.00	-3	12,275	-0.02%
2021/02/19	9	62.61	4	62.10	61.90	5	12,431	0.04%
2021/02/05	7	58.00	7	58.00	58.00	0	13,254	0.00%
2021/02/03	3	57.70	3	58.40	57.20	0	14,188	0.00%
2021/01/27	7	60.70	9	60.21	60.30	-2	16,931	-0.01%
2021/01/26	1	62.10	0	0.00	60.60	1	17,105	0.01%
2021/01/25	2	61.80	4	62.68	63.00	-2	17,394	-0.01%
2021/01/22	35	62.69	33	62.80	62.50	2	17,744	0.01%
2021/01/21	1	61.30	0	0.00	60.60	1	18,173	0.01%
2021/01/19	14	61.49	14	62.73	63.50	0	18,379	0.00%
2021/01/18	3	61.10	11	60.85	60.60	-8	18,467	-0.04%
2021/01/15	6	63.80	12	62.83	62.10	-6	18,509	-0.03%
2021/01/14	4	64.23	9	63.79	63.70	-5	18,562	-0.03%
2021/01/13	7	64.17	4	63.60	63.00	3	18,616	0.02%
2021/01/12	6	63.38	14	63.33	63.70	-8	18,692	-0.04%
2021/01/11	7	66.76	5	65.80	65.50	2	18,784	0.01%
2021/01/08	16	69.46	5	66.86	66.30	11	18,730	0.06%
2021/01/07	11	68.53	13	69.45	70.10	-2	18,616	-0.01%
2021/01/06	8	67.59	7	64.57	63.80	1	19,991	0.01%
2021/01/05	3	70.10	3	68.50	68.50	0	21,261	0.00%
2021/01/04	10	70.17	7	69.53	69.00	3	21,267	0.01%
2020/12/31	12	69.38	7	69.13	70.10	5	21,437	0.02%
2020/12/30	10	70.95	9	69.82	69.20	1	21,684	0.00%
2020/12/29	9	71.72	10	71.89	71.00	-1	21,788	0.00%
2020/12/28	6	69.65	5	70.36	69.70	1	21,406	0.00%
2020/12/25	20	73.10	15	74.47	70.30	5	21,490	0.02%
2020/12/24	26	69.95	24	71.65	72.60	2	20,907	0.01%
2020/12/23	7	64.70	7	64.64	67.40	0	19,635	0.00%
2020/12/22	10	62.91	9	63.63	61.30	1	19,452	0.01%
2020/12/21	4	62.70	0	0.00	64.30	4	19,598	0.02%
2020/12/17	6	62.07	11	62.10	62.10	-5	19,778	-0.03%
2020/12/16	5	62.90	5	62.10	62.10	0	19,790	0.00%
2020/12/15	6	63.98	4	64.20	61.40	2	19,793	0.01%
2020/12/14	5	60.10	5	61.54	62.60	0	19,720	0.00%
2020/12/11	1	59.50	2	59.20	59.80	-1	19,753	-0.01%
2020/12/10	0	0.00	3	61.23	60.50	-3	19,838	-0.02%
2020/12/09	2	64.00	4	62.75	62.40	-2	19,890	-0.01%
2020/12/08	7	62.19	6	62.77	62.50	1	19,954	0.01%
2020/12/07	0	0.00	2	61.80	62.90	-2	20,155	-0.01%
2020/12/04	0	0.00	3	62.63	61.80	-3	20,524	-0.01%
2020/12/03	6	63.73	4	64.05	62.10	2	20,781	0.01%
2020/12/02	0	0.00	1	62.30	62.30	-1	21,149	0.00%
2020/12/01	0	0.00	6	64.28	63.60	-6	22,532	-0.03%
2020/11/30	6	65.60	9	66.78	65.50	-3	22,888	-0.01%
2020/11/27	5	65.70	5	65.32	65.70	0	22,916	0.00%
2020/11/26	23	66.23	11	67.30	64.60	12	22,788	0.05%
2020/11/25	13	65.36	10	66.13	65.50	3	22,333	0.01%
2020/11/24	5	61.00	5	61.80	63.30	0	21,546	0.00%
2020/11/23	2	62.00	1	60.80	60.80	1	21,285	0.00%
2020/11/20	35	62.47	35	62.43	61.60	0	21,093	0.00%
2020/11/19	9	60.40	20	60.78	60.60	-11	20,626	-0.05%
2020/11/18	2	58.40	7	58.46	58.40	-5	20,001	-0.02%
2020/11/17	17	59.81	2	58.60	58.10	15	19,821	0.08%
2020/11/12	5	56.48	5	54.60	58.70	0	19,415	0.00%
2020/11/11	2	59.00	1	59.00	57.50	1	19,038	0.01%
2020/11/10	4	64.08	2	65.30	63.60	2	18,794	0.01%
2020/11/09	11	64.70	16	64.79	65.20	-5	18,547	-0.03%
2020/11/06	20	64.49	14	64.81	61.80	6	18,159	0.03%
2020/11/05	5	63.08	10	61.42	63.50	-5	17,342	-0.03%
2020/11/04	10	58.25	6	57.20	57.80	4	16,906	0.02%
2020/11/03	3	56.87	3	58.50	57.00	0	16,565	0.00%
2020/11/02	2	56.90	1	57.40	57.90	1	16,671	0.01%
2020/10/30	6	59.73	5	62.36	57.20	1	16,486	0.01%
2020/10/29	8	64.15	8	64.00	62.00	0	16,236	0.00%
2020/10/28	2	64.05	0	0.00	62.30	2	15,834	0.01%
2020/10/26	0	0.00	1	61.60	63.80	-1	15,799	-0.01%
2020/10/23	1	55.80	0	0.00	58.00	1	15,662	0.01%
2020/10/22	2	55.70	0	0.00	55.60	2	15,608	0.01%
2020/10/21	1	56.90	0	0.00	56.10	1	15,547	0.01%
2020/10/16	0	0.00	6	55.40	55.10	-6	15,211	-0.04%
2020/10/15	0	0.00	1	56.10	56.00	-1	15,133	-0.01%
2020/10/14	35	57.24	34	57.04	57.00	1	15,022	0.01%
2020/10/13	9	50.65	11	51.18	54.00	-2	13,391	-0.01%
2020/10/06	0	0.00	7	39.34	38.50	-7	12,343	-0.06%
2020/10/05	0	0.00	2	36.83	37.00	-2	12,131	-0.02%
2020/09/30	3	37.27	1	36.90	36.60	2	12,296	0.02%
2020/09/24	3	38.60	0	0.00	37.50	3	11,731	0.03%
2020/09/23	0	0.00	1	40.00	40.00	-1	11,468	-0.01%
2020/09/16	0	0.00	1	38.40	38.45	-1	10,878	-0.01%
2020/09/15	1	38.55	10	37.45	37.45	-9	10,737	-0.08%
2020/09/14	10	37.00	0	0.00	36.65	10	10,560	0.09%
2020/09/11	8	37.93	8	37.63	37.50	0	10,417	0.00%
2020/09/10	6	38.88	8	39.10	39.05	-2	10,243	-0.02%
2020/09/09	16	38.31	9	38.84	38.65	7	9,950	0.07%
2020/09/08	11	39.31	13	37.03	37.30	-2	9,448	-0.02%
2020/09/07	19	43.88	13	39.08	39.30	6	9,115	0.07%
2020/09/04	19	44.60	15	44.39	43.10	4	8,572	0.05%
2020/09/03	1	41.75	0	0.00	43.00	1	7,056	0.01%
2020/08/11	0	0.00	2	35.90	36.75	-2	4,272	-0.05%
2020/08/10	1	39.05	1	39.50	38.70	0	4,077	0.00%
2020/08/04	2	41.58	0	0.00	41.50	2	3,188	0.06%
2020/08/03	2	39.45	0	0.00	39.80	2	3,011	0.07%
2020/07/30	0	0.00	2	40.90	40.90	-2	2,530	-0.08%
2020/07/29	1	37.00	0	0.00	37.25	1	2,414	0.04%
2020/07/21	0	0.00	2	35.55	35.60	-2	2,096	-0.10%
2020/07/16	2	37.10	1	36.05	35.95	1	1,876	0.05%
2020/07/15	1	35.50	383	35.71	37.15	-382	1,433	-26.66%	大賣/鉅額交易
2020/07/09	1	27.95	1	28.45	28.75	0	650	0.00%
2020/06/16	0	0.00	1	22.70	22.75	-1	284	-0.35%
2020/05/21	74	20.91	0	0.00	21.15	74	354	20.89%
2020/05/07	61	20.47	0	0.00	20.50	61	363	16.77%
2020/05/05	100	20.08	0	0.00	20.20	100	368	27.14%
2020/03/17	0	0.00	5	17.10	17.20	-5	541	-0.92%
2020/02/26	0	0.00	5	22.40	22.25	-5	568	-0.88%
2020/01/09	0	0.00	1	23.20	23.20	-1	576	-0.17%
2019/12/26	149	23.17	0	0.00	24.05	149	468	31.82%	大買/鉅額交易
2019/11/04	4	21.95	0	0.00	21.95	4	204	1.95%
2019/05/17	1	24.80	1	24.00	24.00	0	1,225	0.00%
2019/05/07	3	26.38	3	26.05	25.15	0	1,090	0.00%
2019/05/06	1	25.35	0	0.00	25.35	1	1,015	0.10%
2019/04/15	10	25.35	0	0.00	25.55	10	800	1.25%
2019/03/14	2	23.90	0	0.00	23.90	2	606	0.33%
2018/09/03	0	0.00	1	24.00	23.85	-1	620	-0.16%
2018/08/31	1	24.50	0	0.00	24.25	1	602	0.17%
2018/06/28	1	21.55	1	21.70	21.60	0	2,504	0.00%
2018/06/25	0	0.00	3	22.20	22.20	-3	2,491	-0.12%
2018/06/14	0	0.00	2	23.80	23.70	-2	2,522	-0.08%
2018/05/25	0	0.00	2	23.80	23.80	-2	2,447	-0.08%
2018/05/21	2	25.15	0	0.00	25.00	2	2,344	0.09%
2018/05/02	1	26.20	0	0.00	26.45	1	1,487	0.07%
2018/04/30	3	26.45	3	25.75	25.75	0	1,428	0.00%
2018/04/26	0	0.00	1	26.35	24.80	-1	1,241	-0.08%
2018/04/24	2	25.78	9	25.21	25.75	-7	1,100	-0.64%
2018/04/23	8	25.70	0	0.00	25.30	8	996	0.80%
2018/04/20	0	0.00	10	23.90	24.95	-10	862	-1.16%
2018/04/19	12	23.68	3	23.70	23.70	9	739	1.22%
2018/04/11	1	23.55	1	23.50	22.85	0	543	0.00%
2018/03/14	0	0.00	3	23.20	22.40	-3	489	-0.61%
2018/01/31	3	22.15	0	0.00	22.15	3	1,441	0.21%
2018/01/29	0	0.00	10	22.00	22.10	-10	1,461	-0.68%
2018/01/05	0	0.00	2	24.35	24.10	-2	1,954	-0.10%