安集 (6477)-元大-蘆洲中正券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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	5	38.50	3	39.05	38.65	2	1,041	0.19%
2024/05/13	2	37.20	2	37.05	36.80	0	962	0.00%
2024/05/10	0	0.00	3	37.60	36.85	-3	962	-0.31%
2024/05/07	0	0.00	1	36.45	36.40	-1	936	-0.11%
2024/05/03	5	37.45	0	0.00	37.05	5	927	0.54%
2024/05/02	5	37.29	0	0.00	37.10	5	928	0.54%
2024/04/23	0	0.00	1	37.50	37.70	-1	928	-0.11%
2024/04/22	0.5	38.10	0	0.00	37.70	0.5	930	0.05%
2024/04/19	0	0.00	0	37.70	37.60	0	944	0.00%
2024/04/18	0	0.00	3	38.35	38.20	-3	929	-0.32%
2024/04/16	3	37.30	0	0.00	37.20	3	918	0.33%
2024/04/12	5	39.80	0	0.00	39.25	5	894	0.56%
2024/04/10	2	40.73	2	40.10	39.60	0	871	0.00%
2024/04/09	1	38.85	0	0.00	38.95	1	849	0.12%
2024/03/27	10	40.60	0	0.00	40.45	10	789	1.27%
2024/03/26	4	41.71	1	41.30	41.35	3	781	0.38%
2024/03/25	6	41.24	2	41.10	40.85	4	798	0.50%
2024/03/22	0.1	41.55	21	41.92	40.85	-20.9	790	-2.65%
2024/03/21	23	42.34	2	42.13	42.35	21	732	2.87%
2024/03/18	1	39.65	0	0.00	39.55	1	648	0.15%
2024/03/15	0.3	38.80	0	0.00	38.75	0.3	641	0.05%
2024/03/14	0	0.00	2	38.90	39.10	-2	637	-0.31%
2024/03/12	1	40.15	0	0.00	39.90	1	625	0.16%
2024/03/11	0	40.50	0	0.00	40.15	0	614	0.00%
2024/03/08	0	38.35	0	0.00	38.00	0	577	0.00%
2024/03/07	10	39.00	0	0.00	38.95	10	571	1.75%
2024/03/05	0	0.00	1	38.55	38.35	-1	565	-0.18%
2024/03/04	0	0.00	1	39.15	39.15	-1	557	-0.18%
2024/03/01	1	40.00	0	0.00	39.75	1	547	0.18%
2024/02/29	1	39.15	1	39.55	39.45	0	521	0.00%
2024/02/22	1	38.30	0	0.00	37.65	1	489	0.20%
2024/02/21	2	38.18	0	0.00	38.65	2	490	0.41%
2024/02/19	1	37.75	0	0.00	37.65	1	475	0.21%
2024/01/25	0	0.00	0.3	38.02	37.95	-0.3	483	-0.06%
2024/01/15	0.3	38.95	0	0.00	38.65	0.3	543	0.06%
2024/01/04	0	38.30	0	0.00	38.25	0	556	0.01%
2023/12/28	2	38.40	2	38.20	38.15	0	588	0.00%
2023/12/27	0	0.00	2	38.45	38.10	-2	588	-0.34%
2023/12/22	0	0.00	1	38.50	38.25	-1	588	-0.17%
2023/12/20	5	39.22	5	39.94	39.20	0	574	0.00%
2023/12/19	0	0.00	1	38.20	37.90	-1	529	-0.19%
2023/12/18	0.3	38.70	0	0.00	38.70	0.3	528	0.05%
2023/12/15	1	38.90	0	0.00	38.95	1	524	0.19%
2023/12/14	1	38.10	0	0.00	37.50	1	507	0.20%
2023/12/13	0	0.00	3.2	37.21	37.15	-3.2	500	-0.63%
2023/12/01	0	0.00	0	38.80	38.65	0	514	0.00%
2023/11/30	1	38.50	2	38.40	38.50	-1	505	-0.20%
2023/11/28	2	38.00	1	38.00	37.80	1	505	0.20%
2023/11/22	1	37.70	0	0.00	37.75	1	505	0.20%
2023/11/20	0	0.00	2	37.80	37.60	-2	504	-0.40%
2023/11/15	0	0.00	2	36.85	37.05	-2	500	-0.40%
2023/11/01	0.2	36.70	0	0.00	36.15	0.2	548	0.04%
2023/10/31	0	0.00	1	37.80	36.85	-1	546	-0.18%
2023/10/30	6	38.08	5	38.31	38.05	1	539	0.19%
2023/10/20	0	0.00	1	34.65	35.15	-1	514	-0.19%
2023/10/18	2	35.65	0	0.00	35.55	2	524	0.38%
2023/10/16	1	37.50	0	0.00	37.10	1	551	0.18%
2023/10/11	2	36.98	0	0.00	36.80	2	581	0.34%
2023/10/05	1	39.40	0	0.00	39.65	1	593	0.17%
2023/10/04	2	39.25	0	0.00	39.00	2	601	0.33%
2023/09/19	1	41.40	0	0.00	40.30	1	692	0.14%
2023/09/18	0	0.00	1	41.60	41.65	-1	692	-0.14%
2023/09/15	1	42.00	0	0.00	42.00	1	704	0.14%
2023/09/08	0	0.00	1	42.00	41.60	-1	788	-0.13%
2023/09/07	8	42.62	0	0.00	42.05	8	802	1.00%
2023/09/01	1	43.50	0	0.00	43.25	1	900	0.11%
2023/08/29	2	43.15	2	43.15	42.95	0	954	0.00%
2023/08/28	0.2	42.58	0	0.00	42.40	0.2	953	0.02%
2023/08/22	0	42.00	0	0.00	41.50	0	1,023	0.00%
2023/08/11	0	0.00	1	41.85	41.75	-1	1,113	-0.09%
2023/08/09	0	0.00	1	42.35	42.40	-1	1,156	-0.09%
2023/08/07	0.2	42.05	0	0.00	43.05	0.2	1,263	0.02%
2023/07/31	0	0.00	3	46.40	45.60	-3	1,459	-0.21%
2023/07/21	1	45.55	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	0.00	1	47.40	47.50	-1	2,005	-0.05%
2023/07/18	1	48.40	0	0.00	48.40	1	2,106	0.05%
2023/07/05	1	50.70	3	50.77	50.20	-2	3,661	-0.05%
2023/07/04	1	50.30	0	0.00	50.10	1	3,911	0.03%
2023/07/03	1	50.50	0	0.00	51.00	1	3,977	0.03%
2023/06/30	2	51.00	0	0.00	50.80	2	3,980	0.05%
2023/06/20	1	50.60	0	0.00	50.80	1	4,090	0.02%
2023/06/16	0	0.00	2	50.00	49.70	-2	4,119	-0.05%
2023/06/15	7	49.25	13	49.00	48.95	-6	4,244	-0.14%
2023/06/14	0	0.00	2	49.10	49.15	-2	4,353	-0.05%
2023/06/13	0	0.00	2	48.90	48.85	-2	4,403	-0.05%
2023/06/12	0	0.00	1	48.60	49.05	-1	4,454	-0.02%
2023/06/08	2	52.10	2	51.60	51.60	0	4,456	0.00%
2023/06/05	5	52.36	2	52.30	52.20	3	4,500	0.07%
2023/05/31	0	0.00	3	51.47	51.90	-3	4,513	-0.07%
2023/05/30	1	50.90	2	51.35	50.90	-1	4,519	-0.02%
2023/05/26	0	0.00	1	49.80	49.80	-1	4,499	-0.02%
2023/05/24	1	51.30	2	51.60	51.50	-1	4,524	-0.02%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/17	1	51.10	1	51.30	51.40	0	4,653	0.00%
2023/05/16	1	50.40	0	0.00	51.20	1	4,642	0.02%
2023/05/15	1	50.00	0	0.00	50.10	1	4,632	0.02%
2023/05/12	0	0.00	1	48.15	49.50	-1	4,619	-0.02%
2023/05/11	0	0.00	23	49.52	48.70	-23	4,590	-0.50%
2023/05/10	20	51.30	0	0.00	51.40	20	4,522	0.44%
2023/05/09	2	52.55	1	51.10	51.40	1	4,495	0.02%
2023/05/08	1	55.00	81	55.00	55.30	-80	4,395	-1.82%
2023/05/05	35	55.85	8	56.80	55.20	27	4,376	0.62%
2023/05/04	9	57.64	53	57.05	57.20	-44	4,337	-1.01%
2023/05/03	31	55.71	2	55.80	56.70	29	4,267	0.68%
2023/05/02	26	56.45	22.3	55.79	56.70	3.7	4,232	0.09%
2023/04/27	0	0.00	10	53.40	53.40	-10	4,082	-0.24%
2023/04/26	52.3	54.48	12	53.39	54.90	40.3	4,034	1.00%
2023/04/25	12	53.81	62	53.24	53.80	-50	3,945	-1.27%
2023/04/24	0	0.00	3	53.30	53.50	-3	3,891	-0.08%
2023/04/21	51	54.50	28	52.50	52.40	23	3,905	0.59%
2023/04/20	31.6	56.75	25	55.00	54.90	6.6	3,803	0.17%
2023/04/19	58.5	56.80	53	57.31	57.00	5.5	3,637	0.15%
2023/04/18	55	56.39	56	56.81	54.80	-1	3,121	-0.03%
2023/04/17	0	0.00	3	54.80	54.60	-3	2,928	-0.10%
2023/04/14	43	55.01	31.3	55.78	54.90	11.7	2,932	0.40%
2023/04/13	2.3	55.36	25	55.41	55.40	-22.7	2,855	-0.80%
2023/04/12	25	53.60	4	53.98	54.70	21	2,680	0.78%
2023/04/11	0	0.00	30	52.00	52.40	-30	2,461	-1.22%
2023/04/10	12	52.10	9	51.90	51.80	3	2,433	0.12%
2023/04/07	34	53.58	14	53.25	53.40	20	2,341	0.85%
2023/04/06	0	0.00	1	50.70	50.80	-1	2,132	-0.05%
2023/03/30	42	49.10	0	0.00	48.95	42	2,061	2.04%
2023/03/27	1	50.10	1	49.70	48.55	0	2,054	0.00%
2023/03/23	0	0.00	1	49.35	48.70	-1	2,034	-0.05%
2023/03/21	4	49.31	3	50.02	49.35	1	2,072	0.05%
2023/03/20	25	49.48	5	50.03	50.10	20	2,157	0.93%
2023/03/17	4	48.15	2	48.70	49.00	2	2,376	0.08%
2023/03/16	1	48.25	2	47.03	46.95	-1	2,416	-0.04%
2023/03/15	1	49.00	3	48.20	48.15	-2	2,400	-0.08%
2023/03/14	0	0.00	2	47.05	47.45	-2	2,369	-0.08%
2023/03/13	1	45.65	0	0.00	45.80	1	2,359	0.04%
2023/03/10	0	46.40	0	0.00	46.30	0	2,495	0.00%
2023/03/08	0	48.75	2	48.75	48.70	-2	2,497	-0.08%
2023/03/07	0	0.00	1	48.65	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	3	48.45	48.40	-3	2,475	-0.12%
2023/03/02	1	46.75	0	0.00	46.70	1	2,479	0.04%
2023/03/01	3	47.38	0	0.00	47.15	3	2,478	0.12%
2023/02/24	1	47.60	0	0.00	47.50	1	2,494	0.04%
2023/02/23	2	47.80	9	48.08	48.50	-7	2,504	-0.28%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/20	4	47.91	11	48.01	48.40	-7	2,713	-0.26%
2023/02/16	4	48.48	1	48.30	48.05	3	2,955	0.10%
2023/02/15	1	47.00	0	0.00	48.05	1	2,918	0.03%
2023/02/08	0	0.00	1	47.15	47.15	-1	2,978	-0.03%
2023/02/01	10	47.95	0	0.00	47.40	10	3,024	0.33%
2023/01/31	2	46.63	2	46.80	46.85	0	3,024	0.00%
2023/01/30	1	45.45	1	45.85	45.80	0	3,020	0.00%
2023/01/17	1	44.50	0	0.00	44.75	1	3,034	0.03%
2023/01/11	1	45.85	5	46.43	46.30	-4	3,100	-0.13%
2023/01/10	2	47.15	0	0.00	47.10	2	3,063	0.07%
2023/01/09	0	0.00	2	48.25	47.85	-2	3,090	-0.06%
2023/01/06	2	47.35	0	0.00	47.70	2	3,093	0.06%
2023/01/05	2	48.95	2	48.15	47.65	0	3,123	0.00%
2023/01/04	7	47.52	5	47.83	48.10	2	3,098	0.06%
2023/01/03	0	0.00	2	46.15	46.20	-2	3,066	-0.07%
2022/12/26	4	46.64	4	46.85	46.85	0	3,175	0.00%
2022/12/16	0	0.00	2	47.88	47.70	-2	3,309	-0.06%
2022/12/14	2	48.03	2	48.33	48.70	0	3,301	0.00%
2022/12/13	1	48.20	7	48.09	47.80	-6	3,281	-0.18%
2022/12/12	0	0.00	2	49.63	49.15	-2	3,254	-0.06%
2022/12/09	12	50.43	16	51.04	49.70	-4	3,136	-0.13%
2022/12/08	2	49.28	3.1	48.74	48.20	-1.1	2,828	-0.04%
2022/12/07	1	47.35	0	0.00	47.45	1	2,731	0.04%
2022/12/06	3	48.80	1	47.75	47.30	2	2,718	0.07%
2022/12/05	3	48.40	3	48.20	48.25	0	2,758	0.00%
2022/12/02	6	48.56	5.1	48.43	48.55	0.9	2,755	0.03%
2022/12/01	1.1	46.52	0	0.00	46.50	1.1	2,629	0.04%
2022/11/30	4	46.81	1	46.65	46.65	3	2,665	0.11%
2022/11/29	4	45.26	2	45.80	45.90	2	2,696	0.07%
2022/11/25	0	0.00	2	46.33	45.60	-2	2,853	-0.07%
2022/11/24	0	0.00	1	46.25	46.40	-1	2,899	-0.03%
2022/11/23	2	45.40	1	45.25	45.25	1	3,180	0.03%
2022/11/22	0	0.00	10	45.50	45.20	-10	3,321	-0.30%
2022/11/21	3	45.65	0	0.00	45.95	3	3,409	0.09%
2022/11/18	0	0.00	25	46.30	45.95	-25	3,457	-0.72%
2022/11/17	0	0.00	28	46.78	47.10	-28	3,427	-0.82%
2022/11/16	23.1	47.87	17	46.62	47.20	6.1	3,435	0.18%
2022/11/15	6	47.17	18	45.77	47.95	-12	3,462	-0.35%
2022/11/14	11	43.19	4	42.35	43.70	7	3,487	0.20%
2022/11/11	1	44.00	2	43.63	42.45	-1	3,660	-0.03%
2022/11/10	2	41.98	0	0.00	42.65	2	3,812	0.05%
2022/11/09	3	43.25	0	0.00	43.25	3	3,903	0.08%
2022/11/08	1	44.45	0	0.00	43.75	1	3,919	0.03%
2022/11/07	0	0.00	0.1	44.35	44.35	-0.1	3,933	0.00%
2022/11/04	0	0.00	2	43.80	44.65	-2	4,022	-0.05%
2022/11/03	2	43.13	3	43.05	43.45	-1	4,069	-0.02%
2022/11/02	3	42.80	0	0.00	43.05	3	4,303	0.07%
2022/11/01	8	42.32	9	42.57	42.80	-1	4,405	-0.02%
2022/10/31	3	42.18	4	42.94	41.95	-1	4,427	-0.02%
2022/10/28	0	42.45	1	42.45	42.65	-1	4,475	-0.02%
2022/10/26	0	0.00	5	40.80	40.55	-5	4,549	-0.11%
2022/10/25	1	41.20	0	0.00	40.95	1	4,623	0.02%
2022/10/20	0	0.00	1	43.80	43.25	-1	4,944	-0.02%
2022/10/19	6	44.26	14	43.99	43.80	-8	4,975	-0.16%
2022/10/18	1	43.30	0	0.00	43.40	1	5,146	0.02%
2022/10/12	10	44.50	1	44.50	44.60	9	5,333	0.17%
2022/10/07	1	45.45	0	0.00	45.55	1	5,376	0.02%
2022/10/06	0	0.00	2	45.70	45.70	-2	5,453	-0.04%
2022/10/05	2	46.15	1	46.50	45.95	1	5,471	0.02%
2022/10/03	3	43.30	0	0.00	43.20	3	5,586	0.05%
2022/09/29	2	44.50	0	0.00	43.70	2	5,784	0.03%
2022/09/27	1	47.55	2	47.30	47.30	-1	6,633	-0.02%
2022/09/26	1	48.20	36	49.30	47.40	-35	6,909	-0.51%
2022/09/22	5	53.20	2	53.30	53.10	3	7,381	0.04%
2022/09/21	1	53.10	0	0.00	53.00	1	7,651	0.01%
2022/09/20	0	0.00	1	55.10	54.60	-1	8,209	-0.01%
2022/09/19	1	54.60	0	0.00	54.40	1	8,494	0.01%
2022/09/16	1	54.50	0	0.00	55.60	1	8,558	0.01%
2022/09/15	0	0.00	2	56.10	54.50	-2	8,572	-0.02%
2022/09/14	2	56.45	0	0.00	56.00	2	8,637	0.02%
2022/09/13	2	57.20	1	57.10	57.60	1	8,595	0.01%
2022/09/12	71	56.90	8	56.96	57.50	63	8,605	0.73%
2022/09/08	3	54.60	1.2	54.42	55.00	1.8	8,590	0.02%
2022/09/07	0	0.00	1	52.60	53.60	-1	8,579	-0.01%
2022/09/06	3	53.83	2	54.25	53.20	1	8,599	0.01%
2022/09/05	1	56.10	21	56.48	55.70	-20	8,573	-0.23%
2022/09/02	9	57.79	4	57.15	57.10	5	8,538	0.06%
2022/09/01	18	58.08	10	57.78	57.50	8	8,466	0.09%
2022/08/31	1	58.10	0	0.00	57.90	1	8,385	0.01%
2022/08/30	36	58.73	13	58.18	57.80	23	8,364	0.27%
2022/08/29	4	57.85	15	58.37	57.30	-11	8,096	-0.14%
2022/08/26	4	57.18	18	56.82	58.30	-14	8,035	-0.17%
2022/08/25	15	56.21	0	57.30	57.40	15	7,976	0.19%
2022/08/24	4	55.80	12	55.34	55.20	-8	7,938	-0.10%
2022/08/23	15	56.49	22	55.81	56.30	-7	7,911	-0.09%
2022/08/22	15	57.83	4	57.28	56.10	11	7,900	0.14%
2022/08/19	8	57.50	3	57.27	57.60	5	7,749	0.06%
2022/08/18	5	57.72	2	58.20	58.90	3	7,514	0.04%
2022/08/17	4	56.28	20	56.35	55.80	-16	7,316	-0.22%
2022/08/16	14	55.37	13	55.80	54.80	1	7,145	0.01%
2022/08/15	11	54.54	11	54.80	54.80	0	7,037	0.00%
2022/08/12	3	53.80	2	54.20	54.20	1	7,014	0.01%
2022/08/11	18	55.43	11	55.25	54.40	7	7,033	0.10%
2022/08/10	1	55.30	21	54.95	54.30	-20	6,994	-0.29%
2022/08/09	40	54.93	22	55.42	54.40	18	7,076	0.25%
2022/08/08	1	53.90	2	53.75	54.00	-1	6,895	-0.01%
2022/08/05	12	50.76	1.3	50.95	51.50	10.7	6,853	0.16%
2022/08/04	2	51.00	4.3	49.79	49.40	-2.3	6,865	-0.03%
2022/08/03	1	52.70	1	51.10	50.90	0	6,874	0.00%
2022/08/02	1	53.30	3.5	53.41	53.30	-2.5	6,852	-0.04%
2022/08/01	4	55.60	4	55.45	55.60	0	6,840	0.00%
2022/07/29	6	55.53	15	55.81	55.00	-9	6,769	-0.13%
2022/07/28	13	54.54	4	54.33	53.80	9	6,613	0.14%
2022/07/27	2	53.75	2.6	53.85	54.00	-0.6	6,560	-0.01%
2022/07/26	12	54.83	2.4	53.68	53.60	9.6	6,546	0.15%
2022/07/25	16.1	55.53	7	54.04	54.10	9.1	6,606	0.14%
2022/07/22	2	52.20	1	52.20	53.50	1	6,607	0.02%
2022/07/21	1	52.30	0	0.00	52.30	1	6,589	0.02%
2022/07/20	1	51.70	3	51.80	52.00	-2	6,665	-0.03%
2022/07/19	3	52.27	5	52.14	51.70	-2	6,737	-0.03%
2022/07/18	3	51.13	1	51.20	51.20	2	6,766	0.03%
2022/07/15	2	49.73	7	49.93	51.00	-5	6,901	-0.07%
2022/07/14	5	49.31	0	0.00	49.95	5	7,064	0.07%
2022/07/13	7	49.36	6	48.73	48.40	1	7,220	0.01%
2022/07/12	1	50.30	23	50.01	48.30	-22	7,380	-0.30%
2022/07/11	1	52.40	5	52.86	53.10	-4	7,515	-0.05%
2022/07/08	3	52.77	1	52.80	53.30	2	7,695	0.03%
2022/07/07	6	52.52	14	52.53	52.40	-8	8,006	-0.10%
2022/07/06	14	54.65	8	53.23	53.00	6	8,458	0.07%
2022/07/05	79	57.55	79	56.84	57.00	0	8,739	0.00%
2022/07/04	30	54.58	36	54.00	55.30	-6	8,229	-0.07%
2022/07/01	29	54.46	22	54.12	52.90	7	8,150	0.09%
2022/06/30	15	54.23	9	54.51	54.20	6	8,182	0.07%
2022/06/29	36	54.59	34.2	54.08	54.00	1.9	8,032	0.02%
2022/06/28	36.2	54.18	28	53.87	55.00	8.2	7,956	0.10%
2022/06/27	10	51.32	38	51.84	52.80	-28	7,575	-0.37%
2022/06/24	22	45.87	6	46.20	48.00	16	7,364	0.22%
2022/06/23	4	44.20	0	0.00	43.65	4	7,410	0.05%
2022/06/22	13	45.66	1	44.75	44.50	12	7,594	0.16%
2022/06/21	0	0.00	1	43.70	44.05	-1	7,840	-0.01%
2022/06/20	3	45.90	0	0.00	42.95	3	7,980	0.04%
2022/06/17	0	0.00	1	45.30	44.90	-1	8,193	-0.01%
2022/06/16	0	0.00	2	46.95	45.65	-2	8,489	-0.02%
2022/06/14	2	47.15	5	47.79	48.15	-3	9,858	-0.03%
2022/06/13	2	49.30	0	0.00	49.20	2	10,434	0.02%
2022/06/10	0	0.00	50	51.25	51.30	-50	11,246	-0.44%
2022/06/09	3	51.40	3	51.60	51.60	0	11,682	0.00%
2022/06/07	2	52.70	2	52.70	52.60	0	13,295	0.00%
2022/06/06	5	54.30	3	54.63	53.40	2	13,536	0.01%
2022/06/02	4	53.58	0	0.00	53.10	4	13,631	0.03%
2022/06/01	2	53.20	1	53.50	53.60	1	13,792	0.01%
2022/05/31	2	52.70	0	0.00	52.70	2	14,139	0.01%
2022/05/30	52	51.87	4	52.23	52.60	48	14,536	0.33%
2022/05/27	2	50.55	2	50.25	50.50	0	14,718	0.00%
2022/05/26	2	49.60	0	0.00	49.20	2	14,744	0.01%
2022/05/25	0	0.00	35	50.00	50.50	-35	14,748	-0.24%
2022/05/24	1	50.30	6	50.02	50.30	-5	14,858	-0.03%
2022/05/20	1	51.80	5	51.72	51.30	-4	14,847	-0.03%
2022/05/19	3	51.90	0	0.00	51.40	3	14,838	0.02%
2022/05/18	6	52.70	6	52.52	53.20	0	14,793	0.00%
2022/05/17	22	53.79	19	53.11	52.90	3	14,753	0.02%
2022/05/16	4	53.53	1	54.00	52.50	3	14,596	0.02%
2022/05/13	14	53.65	3	53.73	53.80	11	14,551	0.08%
2022/05/12	4	54.48	46	53.51	52.00	-42	14,510	-0.29%
2022/05/11	28	56.51	11	55.95	54.80	17	14,555	0.12%
2022/05/10	1	55.30	2	55.05	55.00	-1	14,508	-0.01%
2022/05/09	5	55.86	0	0.00	55.60	5	14,522	0.03%
2022/05/06	3	59.50	0	0.00	59.60	3	14,529	0.02%
2022/05/04	0	0.00	1	59.70	59.20	-1	14,581	-0.01%
2022/05/03	10	61.62	10	60.50	60.40	0	14,614	0.00%
2022/04/29	3	62.07	3	62.30	61.30	0	14,653	0.00%
2022/04/28	7	60.36	11	60.54	61.60	-4	14,737	-0.03%
2022/04/27	2	56.75	1.1	56.71	58.90	0.9	14,573	0.01%
2022/04/26	3	59.43	0	0.00	59.10	3	14,544	0.02%
2022/04/25	6	59.33	11	58.45	58.10	-5	14,483	-0.03%
2022/04/22	3	62.27	10	61.54	61.10	-7	14,501	-0.05%
2022/04/21	5	64.12	4	65.55	63.40	1	14,805	0.01%
2022/04/20	15	64.62	12	65.16	64.50	3	14,920	0.02%
2022/04/19	10	63.48	14	64.19	64.60	-4	15,211	-0.03%
2022/04/18	17	64.18	16.1	64.18	64.10	0.9	15,472	0.01%
2022/04/15	35	64.69	73	63.97	63.00	-38	15,402	-0.25%
2022/04/14	30	64.18	44	64.86	63.90	-14	15,222	-0.09%
2022/04/13	71	65.36	74	65.54	65.90	-3	15,091	-0.02%
2022/04/12	107.1	64.41	93	65.05	66.50	14.1	15,142	0.09%	大買/
2022/04/11	46	62.88	33	64.37	63.20	13	14,737	0.09%
2022/04/08	76	61.15	19	61.32	61.60	57	14,279	0.40%
2022/04/07	9	62.92	4	62.33	59.40	5	14,143	0.04%
2022/04/06	19	63.28	20	63.42	63.80	-1	13,976	-0.01%
2022/04/01	8	61.44	10	61.46	61.50	-2	13,647	-0.01%
2022/03/31	2	62.00	0	0.00	61.50	2	13,578	0.01%
2022/03/30	17	62.32	18.1	61.34	60.50	-1.1	13,426	-0.01%
2022/03/29	6	59.85	7	59.83	60.50	-1	13,402	-0.01%
2022/03/28	5	60.02	0	0.00	60.60	5	13,408	0.04%
2022/03/25	15	61.45	23	61.60	59.80	-8	13,358	-0.06%
2022/03/24	35	65.10	27	65.08	63.30	8	13,456	0.06%
2022/03/23	27	63.28	21	63.12	63.00	6	13,215	0.05%
2022/03/22	35	64.39	20	63.98	62.90	15	13,155	0.11%
2022/03/21	20	64.42	27.5	64.56	62.30	-7.5	13,130	-0.06%
2022/03/18	48	62.95	39	62.69	61.70	9	13,246	0.07%
2022/03/17	114	63.80	97	62.77	63.20	17	13,103	0.13%	大買/
2022/03/16	32	59.58	84	59.84	62.50	-52	12,201	-0.43%
2022/03/15	116.5	58.99	133	60.33	56.90	-16.5	11,699	-0.14%	大買/大賣/
2022/03/14	19	58.70	15	59.35	58.90	4	10,877	0.04%
2022/03/11	118	58.95	52.1	58.55	59.90	65.9	10,458	0.63%	大買/
2022/03/10	88.1	58.13	94	58.10	56.70	-5.9	9,968	-0.06%
2022/03/09	4	55.18	10	54.41	56.80	-6	9,155	-0.07%
2022/03/08	7	52.87	10	52.74	51.70	-3	8,889	-0.03%
2022/03/07	10	54.25	5	53.92	51.80	5	8,706	0.06%
2022/03/04	26	54.67	26	54.74	54.20	0	8,506	0.00%
2022/03/03	18	53.02	27	53.28	54.20	-9	8,153	-0.11%
2022/03/02	10	51.28	12	50.96	50.60	-2	7,751	-0.03%
2022/03/01	10	49.20	10	49.80	49.15	0	7,552	0.00%
2022/02/24	3	48.95	4	48.70	47.35	-1	7,595	-0.01%
2022/02/22	1	48.20	1	47.50	46.85	0	7,496	0.00%
2022/02/21	0	0.00	2	48.30	48.50	-2	7,516	-0.03%
2022/02/17	4	49.36	0	0.00	48.50	4	7,532	0.05%
2022/02/14	0	0.00	2	47.90	47.65	-2	7,855	-0.03%
2022/02/11	4	50.51	0	0.00	49.80	4	7,857	0.05%
2022/02/09	4	49.05	7	49.27	49.50	-3	7,888	-0.04%
2022/02/08	13	47.46	10	48.21	49.10	3	7,908	0.04%
2022/02/07	3	45.95	1	46.20	46.40	2	7,978	0.03%
2022/01/25	8	49.74	8	47.88	47.60	0	8,424	0.00%
2022/01/24	2	51.15	5	50.22	49.70	-3	8,670	-0.03%
2022/01/21	15	53.55	26	53.00	52.00	-11	8,955	-0.12%
2022/01/20	3	52.30	10	52.20	52.30	-7	9,032	-0.08%
2022/01/19	7	52.86	7	51.90	51.90	0	9,076	0.00%
2022/01/18	6	53.67	12	52.57	52.10	-6	9,076	-0.07%
2022/01/17	22	53.19	21	52.74	53.40	1	9,151	0.01%
2022/01/14	74	55.18	75.1	54.25	53.20	-1.1	9,109	-0.01%
2022/01/13	44.1	55.47	25	54.44	53.80	19.1	8,806	0.22%
2022/01/12	49	53.50	31	54.95	56.90	18	8,657	0.21%
2022/01/11	6	54.12	10	55.02	55.80	-4	8,421	-0.05%
2022/01/10	2	50.75	0.1	51.90	50.80	1.9	8,387	0.02%
2022/01/07	0.1	51.00	0	0.00	48.75	0.1	8,596	0.00%
2022/01/06	7	51.19	12	50.71	50.60	-5	8,989	-0.06%
2022/01/05	35	54.57	18	53.48	52.90	17	9,010	0.19%
2022/01/04	4	50.50	6	50.88	52.30	-2	8,630	-0.02%
2022/01/03	1	50.30	1	51.10	50.00	0	8,443	0.00%
2021/12/30	3	48.87	19	48.96	49.50	-16	8,383	-0.19%
2021/12/29	6	49.15	17	49.96	49.65	-11	8,401	-0.13%
2021/12/24	2	49.80	7	49.30	48.85	-5	8,932	-0.06%
2021/12/23	5	50.60	2	50.25	50.20	3	8,908	0.03%
2021/12/22	0	0.00	11	48.45	49.30	-11	8,773	-0.13%
2021/12/20	21	49.85	14	49.03	48.30	7	8,667	0.08%
2021/12/17	9	48.48	7	47.93	48.00	2	8,355	0.02%
2021/12/16	10	48.01	2	48.15	48.35	8	8,261	0.10%
2021/12/15	7	47.95	1	47.75	47.50	6	8,230	0.07%
2021/12/14	8	48.29	7	48.90	47.55	1	8,123	0.01%
2021/12/13	7	46.21	6	46.01	46.50	1	7,652	0.01%
2021/12/10	4	45.03	2	45.35	45.00	2	7,443	0.03%
2021/12/09	5	43.90	7	43.88	44.05	-2	7,265	-0.03%
2021/12/07	3	43.22	1	43.40	42.95	2	7,162	0.03%
2021/12/06	16	43.76	1	43.75	43.40	15	7,134	0.21%
2021/12/03	1	44.75	4	44.34	42.95	-3	7,016	-0.04%
2021/11/24	3	43.20	3	43.45	43.20	0	6,774	0.00%
2021/11/23	4	42.98	11	42.77	42.75	-7	6,740	-0.10%
2021/11/18	1	41.45	0	0.00	41.45	1	6,657	0.02%
2021/11/16	4	42.48	3	42.27	42.10	1	6,619	0.02%
2021/11/15	6	42.11	6	42.53	42.10	0	6,597	0.00%
2021/11/12	3	43.07	3	42.42	42.00	0	6,545	0.00%
2021/11/11	14	47.27	7	47.11	45.90	7	6,384	0.11%
2021/11/10	0	0.00	1	45.45	45.45	-1	6,263	-0.02%
2021/11/09	9	46.57	6	46.68	46.45	3	6,229	0.05%
2021/11/08	5	46.95	5	46.44	45.40	0	6,130	0.00%
2021/11/05	1	46.70	1	45.75	45.65	0	6,108	0.00%
2021/11/04	3	46.85	4	47.16	46.85	-1	6,054	-0.02%
2021/11/03	2	46.63	11	48.21	46.35	-9	5,922	-0.15%
2021/11/02	32	49.21	20	49.19	48.35	12	5,792	0.21%
2021/11/01	0	0.00	86	49.69	49.70	-86	5,363	-1.60%
2021/10/29	96	46.71	89	46.98	45.20	7	5,080	0.14%
2021/10/28	32	44.92	7	46.03	48.40	25	4,708	0.53%
2021/10/27	0	0.00	4	42.88	44.00	-4	4,418	-0.09%
2021/10/26	0	0.00	2	41.75	41.80	-2	4,331	-0.05%
2021/10/25	23	44.42	11	44.19	43.60	12	4,267	0.28%
2021/10/22	2	43.05	3	43.35	43.20	-1	4,148	-0.02%
2021/10/21	117	42.70	110	43.52	42.50	7	4,098	0.17%	大買/大賣/
2021/10/20	15	43.95	16	43.71	43.25	-1	4,007	-0.02%
2021/10/19	29	43.29	16	42.63	44.70	13	3,860	0.34%
2021/10/18	17	44.05	11	44.20	44.60	6	3,596	0.17%
2021/10/15	60	41.46	118	41.76	42.90	-58	3,142	-1.85%	大賣/
2021/10/14	7	37.49	5	38.05	39.00	2	2,825	0.07%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/12	21	35.09	0	0.00	34.20	21	2,351	0.89%
2021/10/08	0	0.00	5	33.45	34.00	-5	2,293	-0.22%
2021/10/06	32	34.61	7	33.36	33.20	25	2,277	1.10%
2021/10/05	0	0.00	7	32.64	33.80	-7	2,233	-0.31%
2021/10/04	17	35.45	15	33.57	34.40	2	2,200	0.09%
2021/10/01	6	36.43	4	36.95	36.50	2	1,906	0.10%
2021/09/30	0.1	33.80	0	0.00	33.60	0.1	1,626	0.01%
2021/09/28	0	0.00	10	33.11	33.30	-10	1,599	-0.63%
2021/09/27	0	0.00	2	32.40	32.20	-2	1,559	-0.13%
2021/09/23	2	31.45	1	30.60	30.60	1	1,641	0.06%
2021/09/22	16	30.89	0	0.00	30.30	16	1,637	0.98%
2021/09/13	11	37.87	1	37.45	37.05	10	1,712	0.58%
2021/09/02	2	39.95	1	38.35	38.35	1	2,431	0.04%
2021/09/01	5	39.50	5	39.70	39.55	0	2,430	0.00%
2021/08/31	0	0.00	1	39.15	39.40	-1	2,439	-0.04%
2021/08/30	1	41.00	5	40.95	40.05	-4	2,433	-0.16%
2021/08/27	1	38.75	0	0.00	38.05	1	2,383	0.04%
2021/08/26	1	38.65	1	37.55	37.50	0	2,371	0.00%
2021/08/20	2	37.30	3	36.40	36.05	-1	2,490	-0.04%
2021/08/19	0	0.00	1	35.65	35.65	-1	2,512	-0.04%
2021/08/18	6	36.03	1	36.80	37.80	5	2,524	0.20%
2021/08/17	1	38.40	5	38.25	36.50	-4	2,599	-0.15%
2021/08/12	2	40.13	2	40.28	40.35	0	2,952	0.00%
2021/08/10	5	41.24	5	42.93	41.50	0	3,096	0.00%
2021/08/06	0	0.00	1	45.15	45.00	-1	3,326	-0.03%
2021/08/04	3	46.62	1	46.60	46.55	2	3,521	0.06%
2021/07/30	0	0.00	1	45.05	44.80	-1	3,539	-0.03%
2021/07/29	5	45.51	0	0.00	45.40	5	3,617	0.14%
2021/07/27	0	0.00	1	47.70	46.25	-1	3,679	-0.03%
2021/07/26	1	48.15	0	0.00	47.10	1	3,679	0.03%
2021/07/21	0	0.00	0	47.90	45.85	0	3,660	0.00%
2021/07/19	12	48.04	14	48.58	48.85	-2	3,653	-0.05%
2021/07/16	2	46.88	1	47.05	46.00	1	3,612	0.03%
2021/07/15	7	45.49	0	0.00	45.30	7	3,631	0.19%
2021/07/13	3	47.28	2.8	46.29	45.05	0.2	3,670	0.00%
2021/07/12	2	47.15	2	46.75	47.05	0	3,707	0.00%
2021/07/08	0	0.00	7	46.56	46.60	-7	3,871	-0.18%
2021/07/07	0	0.00	1	46.25	46.00	-1	4,406	-0.02%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/05	2	48.00	2	47.43	48.00	0	4,455	0.00%
2021/07/02	10	48.55	0.1	49.10	48.55	9.9	4,506	0.22%
2021/06/30	4	50.44	2	50.15	49.45	2	4,572	0.04%
2021/06/29	1	48.95	0	0.00	48.40	1	4,502	0.02%
2021/06/28	0	0.00	4	48.55	48.30	-4	4,516	-0.09%
2021/06/25	5	49.51	10	49.82	49.30	-5	4,538	-0.11%
2021/06/24	5	50.16	5	50.30	50.10	0	4,600	0.00%
2021/06/23	4	50.75	4	50.38	50.50	0	4,600	0.00%
2021/06/21	1	50.90	1	50.00	49.50	0	4,525	0.00%
2021/06/18	3	49.50	6	50.56	51.80	-3	4,572	-0.07%
2021/06/17	17	50.46	9	50.25	50.40	8	4,853	0.16%
2021/06/16	1	48.30	10	48.55	50.10	-9	4,630	-0.19%
2021/06/11	9	44.79	2	44.30	44.15	7	4,610	0.15%
2021/06/10	2	47.50	1	45.50	46.80	1	4,593	0.02%
2021/06/09	0	0.00	1	43.80	44.00	-1	4,684	-0.02%
2021/06/08	1	45.20	0	0.00	44.75	1	4,846	0.02%
2021/06/07	0	0.00	2	44.15	43.90	-2	4,931	-0.04%
2021/06/03	0	0.00	3	46.00	45.90	-3	5,128	-0.06%
2021/06/02	4	45.49	1	46.35	45.50	3	5,146	0.06%
2021/06/01	11	46.91	1	47.20	47.20	10	5,136	0.19%
2021/05/28	0	0.00	1	45.60	45.00	-1	5,263	-0.02%
2021/05/27	1	45.25	3	44.42	45.10	-2	5,266	-0.04%
2021/05/25	15	44.11	6	43.89	43.80	9	5,298	0.17%
2021/05/24	3	42.95	3	43.15	43.15	0	5,389	0.00%
2021/05/21	8	41.86	52	42.00	41.95	-44	5,356	-0.82%
2021/05/20	95	45.72	50	46.46	42.20	45	5,331	0.84%
2021/05/14	4	43.54	3	42.80	41.70	1	5,068	0.02%
2021/05/13	3	42.15	0	0.00	42.15	3	4,928	0.06%
2021/05/12	1	52.30	0	0.00	46.80	1	4,954	0.02%
2021/05/11	3	53.00	1	54.30	52.00	2	4,956	0.04%
2021/05/10	1	58.00	0	0.00	57.70	1	4,977	0.02%
2021/05/03	2	63.90	2	62.35	61.20	0	5,033	0.00%
2021/04/26	0	0.00	3	62.70	63.20	-3	5,481	-0.05%
2021/04/23	3	62.80	0	0.00	62.90	3	5,517	0.05%
2021/04/22	0	0.00	10	63.30	62.30	-10	5,531	-0.18%
2021/04/21	6	66.52	7	65.31	65.00	-1	5,540	-0.02%
2021/04/20	1	67.50	1	67.00	66.10	0	5,547	0.00%
2021/04/19	0	0.00	1	66.70	66.30	-1	5,629	-0.02%
2021/04/16	0	0.00	2	68.70	67.90	-2	5,773	-0.03%
2021/04/15	2	67.30	0.2	66.60	67.30	1.9	6,029	0.03%
2021/04/14	2.2	65.53	0	0.00	66.40	2.2	6,342	0.03%
2021/04/13	20	68.86	12	69.50	68.50	8	6,342	0.13%
2021/04/09	0	0.00	0.1	65.80	65.10	-0.1	5,958	0.00%
2021/04/08	3	66.87	4	67.85	66.00	-1	6,017	-0.02%
2021/04/07	5	66.86	6	67.08	66.50	-1	6,149	-0.02%
2021/04/01	1	65.00	5	65.30	65.30	-4	6,743	-0.06%
2021/03/31	13	67.19	9.1	66.08	66.10	3.9	7,352	0.05%
2021/03/30	1	66.90	1	66.30	66.30	0	8,696	0.00%
2021/03/29	7	67.09	5	67.32	67.00	2	9,031	0.02%
2021/03/26	1	64.90	3	64.27	64.80	-2	9,044	-0.02%
2021/03/25	1	66.50	1.1	64.95	64.90	-0.1	9,088	0.00%
2021/03/24	1	66.70	2	66.30	65.70	-1	9,087	-0.01%
2021/03/23	0	0.00	2	69.55	66.60	-2	9,079	-0.02%
2021/03/22	4	71.70	24	71.40	69.90	-20	9,084	-0.22%
2021/03/19	2	63.10	3	64.70	68.50	-1	8,935	-0.01%
2021/03/18	31	64.69	2	64.35	64.10	29	8,914	0.33%
2021/03/16	0	0.00	1	64.80	64.90	-1	8,962	-0.01%
2021/03/15	10	66.05	10	65.40	65.20	0	9,010	0.00%
2021/03/12	19	64.66	17	64.32	64.20	2	8,927	0.02%
2021/03/11	6	63.65	5	63.80	63.80	1	8,889	0.01%
2021/03/10	6	64.12	4	65.08	63.70	2	8,864	0.02%
2021/03/05	3	61.60	3	61.60	61.40	0	9,089	0.00%
2021/03/04	3	63.73	0	0.00	62.80	3	9,315	0.03%
2021/03/03	0	0.00	1	65.40	64.50	-1	9,523	-0.01%
2021/02/26	5	63.18	5	62.30	62.60	0	10,758	0.00%
2021/02/25	1	63.30	1	63.30	62.70	0	11,037	0.00%
2021/02/24	6	64.70	5	65.68	62.80	1	11,232	0.01%
2021/02/23	0	0.00	1	62.70	62.10	-1	11,626	-0.01%
2021/02/22	0	0.00	5	63.52	63.00	-5	12,275	-0.04%
2021/02/19	3	61.87	4	61.88	61.90	-1	12,431	-0.01%
2021/02/17	1	58.30	0	0.00	59.70	1	12,989	0.01%
2021/02/05	0	0.00	4	58.20	58.00	-4	13,254	-0.03%
2021/02/04	3	56.67	2	56.65	57.20	1	13,747	0.01%
2021/02/03	2	59.55	5	58.48	57.20	-3	14,188	-0.02%
2021/02/02	2	56.65	1	56.20	56.00	1	14,354	0.01%
2021/02/01	2	57.70	2	56.95	57.30	0	14,885	0.00%
2021/01/29	2	60.00	1	59.80	58.00	1	15,826	0.01%
2021/01/28	0	0.00	1	59.40	59.80	-1	16,479	-0.01%
2021/01/27	3	60.37	0	0.00	60.30	3	16,931	0.02%
2021/01/26	2	61.50	0	0.00	60.60	2	17,105	0.01%
2021/01/25	1	62.00	2	62.80	63.00	-1	17,394	-0.01%
2021/01/22	41	63.10	44	63.71	62.50	-3	17,744	-0.02%
2021/01/21	5	60.60	3	59.53	60.60	2	18,173	0.01%
2021/01/20	3	62.73	3	62.33	60.00	0	18,259	0.00%
2021/01/18	2	61.65	2	61.15	60.60	0	18,467	0.00%
2021/01/15	1	63.80	0	0.00	62.10	1	18,509	0.01%
2021/01/13	0.2	63.90	0	0.00	63.00	0.2	18,616	0.00%
2021/01/12	1	63.30	0	0.00	63.70	1	18,692	0.01%
2021/01/11	8.1	66.37	10	66.34	65.50	-2	18,784	-0.01%
2021/01/08	11.2	68.53	5	66.80	66.30	6.2	18,730	0.03%
2021/01/07	7	69.30	6	69.57	70.10	1	18,616	0.01%
2021/01/06	1	65.70	1	65.50	63.80	0	19,991	0.00%
2021/01/05	4	69.08	0	0.00	68.50	4	21,261	0.02%
2021/01/04	5	70.40	7	70.04	69.00	-2	21,267	-0.01%
2020/12/31	1	69.70	2	69.25	70.10	-1	21,437	0.00%
2020/12/30	4	70.28	1	72.50	69.20	3	21,684	0.01%
2020/12/29	13	71.41	15	71.78	71.00	-2	21,788	-0.01%
2020/12/28	5	70.12	5	70.78	69.70	0	21,406	0.00%
2020/12/25	20	74.21	26	72.97	70.30	-6	21,490	-0.03%
2020/12/24	48	71.25	42.1	72.29	72.60	6	20,907	0.03%
2020/12/23	11	65.84	16	64.97	67.40	-5	19,635	-0.03%
2020/12/22	4	63.25	0	0.00	61.30	4	19,452	0.02%
2020/12/21	10	62.90	14	62.86	64.30	-4	19,598	-0.02%
2020/12/18	2	63.15	2	62.70	62.60	0	19,786	0.00%
2020/12/17	2	61.90	2	62.10	62.10	0	19,778	0.00%
2020/12/16	4	62.55	2	62.10	62.10	2	19,790	0.01%
2020/12/15	11	62.45	5	63.52	61.40	6	19,793	0.03%
2020/12/14	4	61.10	7	62.51	62.60	-3	19,720	-0.02%
2020/12/11	13	60.25	17	59.67	59.80	-4	19,753	-0.02%
2020/12/10	24	62.52	21	60.52	60.50	3	19,838	0.02%
2020/12/09	27	63.24	27	62.70	62.40	0	19,890	0.00%
2020/12/08	25	63.35	26	62.53	62.50	-1	19,954	-0.01%
2020/12/07	29	61.68	28	63.04	62.90	1	20,155	0.00%
2020/12/04	33	62.45	38	61.81	61.80	-5	20,524	-0.02%
2020/12/03	0	0.00	5	63.68	62.10	-5	20,781	-0.02%
2020/12/02	10	63.09	9	62.32	62.30	1	21,149	0.00%
2020/12/01	5	64.22	5	64.32	63.60	0	22,532	0.00%
2020/11/30	4	66.25	3	66.90	65.50	1	22,888	0.00%
2020/11/27	2	65.65	9	65.51	65.70	-7	22,916	-0.03%
2020/11/26	43	66.52	33	65.46	64.60	10	22,788	0.04%
2020/11/25	32	65.03	43	65.19	65.50	-11	22,333	-0.05%
2020/11/24	24	62.04	18	62.28	63.30	6	21,546	0.03%
2020/11/23	3	61.60	2.1	61.01	60.80	0.9	21,285	0.00%
2020/11/20	24.1	62.72	17	62.26	61.60	7.1	21,093	0.03%
2020/11/19	31	61.41	54	60.78	60.60	-23	20,626	-0.11%
2020/11/18	20	58.78	33	58.28	58.40	-13	20,001	-0.06%
2020/11/17	26	60.07	17	60.18	58.10	9	19,821	0.05%
2020/11/16	21	58.00	23	58.39	57.00	-2	19,490	-0.01%
2020/11/13	27	58.11	11	57.82	58.20	16	19,528	0.08%
2020/11/12	14	56.81	19	56.13	58.70	-5	19,415	-0.03%
2020/11/11	32	58.89	13	59.29	57.50	19	19,038	0.10%
2020/11/10	9	65.01	15	65.01	63.60	-6	18,794	-0.03%
2020/11/09	44	64.94	47	65.09	65.20	-3	18,547	-0.02%
2020/11/06	28	64.73	90	63.72	61.80	-62	18,159	-0.34%
2020/11/05	91	61.91	30	62.78	63.50	61	17,342	0.35%
2020/11/04	22	58.98	21	58.80	57.80	1	16,906	0.01%
2020/11/03	3	58.04	3	57.10	57.00	0	16,565	0.00%
2020/11/02	2.1	56.61	1	56.90	57.90	1.1	16,671	0.01%
2020/10/30	13	62.20	33	61.19	57.20	-20	16,486	-0.12%
2020/10/29	19	65.02	21	63.17	62.00	-2	16,236	-0.01%
2020/10/28	7	63.71	6	63.73	62.30	1	15,834	0.01%
2020/10/27	22	66.01	24	66.44	64.90	-2	15,895	-0.01%
2020/10/26	10	58.80	12	60.82	63.80	-2	15,799	-0.01%
2020/10/23	0	0.00	2	57.60	58.00	-2	15,662	-0.01%
2020/10/21	2	57.90	1	57.00	56.10	1	15,547	0.01%
2020/10/20	12	58.48	7	58.07	58.30	5	15,478	0.03%
2020/10/19	7	58.64	39	57.48	59.50	-32	15,380	-0.21%
2020/10/16	2	55.05	8	55.43	55.10	-6	15,211	-0.04%
2020/10/15	16	55.94	11	55.67	56.00	5	15,133	0.03%
2020/10/14	50	56.83	103	55.93	57.00	-53	15,022	-0.35%	大賣/
2020/10/13	140	50.79	242	49.60	54.00	-102	13,391	-0.76%	大買/大賣/鉅額交易
2020/10/08	0	0.00	7	44.00	44.65	-7	12,583	-0.06%
2020/10/07	155	39.64	9	39.64	40.60	146	12,553	1.16%	大買/鉅額交易
2020/10/06	7	38.54	23	39.36	38.50	-16	12,343	-0.13%
2020/10/05	1	36.90	2	36.50	37.00	-1	12,131	-0.01%
2020/09/30	60	37.36	65	36.82	36.60	-5	12,296	-0.04%
2020/09/29	10	35.90	0	0.00	35.75	10	12,084	0.08%
2020/09/28	32	35.75	3	36.00	35.70	29	12,033	0.24%
2020/09/25	6	36.59	8	35.03	35.10	-2	11,931	-0.02%
2020/09/24	30	38.40	23	38.94	37.50	7	11,731	0.06%
2020/09/23	33	38.81	69	39.48	40.00	-36	11,468	-0.31%
2020/09/22	0	0.00	3	37.35	37.30	-3	11,208	-0.03%
2020/09/18	11	38.41	2	38.73	37.90	9	11,110	0.08%
2020/09/17	4	38.70	7	38.93	38.50	-3	11,008	-0.03%
2020/09/16	14	37.50	117	37.30	38.45	-103	10,878	-0.95%	大賣/鉅額交易
2020/09/15	118	38.81	19	38.83	37.45	99	10,737	0.92%	大買/
2020/09/14	13	36.30	14	36.65	36.65	-1	10,560	-0.01%
2020/09/11	16	37.93	13	37.33	37.50	3	10,417	0.03%
2020/09/10	74	39.21	21	39.25	39.05	53	10,243	0.52%
2020/09/09	18	38.33	22	39.07	38.65	-4	9,950	-0.04%
2020/09/08	15	37.95	7	37.79	37.30	8	9,448	0.08%
2020/09/07	6	41.93	36	41.77	39.30	-30	9,115	-0.33%
2020/09/04	40	44.73	53	44.31	43.10	-13	8,572	-0.15%
2020/09/03	21	42.07	49	42.83	43.00	-28	7,056	-0.40%
2020/09/02	16	39.35	7	38.60	39.10	9	6,524	0.14%
2020/09/01	63	37.63	0	0.00	36.75	63	6,229	1.01%
2020/08/31	0	0.00	1	36.10	36.90	-1	6,088	-0.02%
2020/08/28	1	34.75	1	35.40	34.85	0	5,950	0.00%
2020/08/27	0	0.00	1	35.70	35.25	-1	5,908	-0.02%
2020/08/26	0	0.00	16	37.15	36.25	-16	5,849	-0.27%
2020/08/25	17	38.11	7	38.14	36.90	10	5,790	0.17%
2020/08/24	0	0.00	1	36.00	36.50	-1	5,684	-0.02%
2020/08/21	0	0.00	4	36.55	35.95	-4	5,622	-0.07%
2020/08/20	9	36.30	7	35.61	35.45	2	5,564	0.04%
2020/08/19	16	37.56	3	36.60	36.80	13	5,364	0.24%
2020/08/18	11	40.15	33	40.25	39.80	-22	5,178	-0.42%
2020/08/17	30	39.51	14	39.54	39.70	16	4,976	0.32%
2020/08/14	42	39.08	35	39.66	39.50	7	4,826	0.15%
2020/08/13	15	38.87	1	39.50	38.10	14	4,577	0.31%
2020/08/12	0	0.00	4	38.29	38.85	-4	4,472	-0.09%
2020/08/11	6	36.70	1	35.65	36.75	5	4,272	0.12%
2020/08/10	59	39.08	55	39.49	38.70	4	4,077	0.10%
2020/08/07	4	37.76	3	38.23	37.25	1	3,817	0.03%
2020/08/06	12	38.18	3	37.80	36.70	9	3,659	0.25%
2020/08/05	10	41.15	1	41.60	40.45	9	3,343	0.27%
2020/08/04	6	41.23	3	40.20	41.50	3	3,188	0.09%
2020/08/03	1	39.75	5	41.06	39.80	-4	3,011	-0.13%
2020/07/31	5	39.61	13	39.93	40.60	-8	2,780	-0.29%
2020/07/30	15	38.40	7	38.41	40.90	8	2,530	0.32%
2020/07/29	7	36.91	5	37.20	37.25	2	2,414	0.08%
2020/07/27	6	35.52	0	0.00	33.60	6	2,287	0.26%
2020/07/24	0	0.00	1	37.10	35.00	-1	2,246	-0.04%
2020/07/23	3	35.75	7	34.35	36.30	-4	2,184	-0.18%
2020/07/22	7	35.85	0	0.00	35.25	7	2,137	0.33%
2020/07/21	1	35.35	3	35.35	35.60	-2	2,096	-0.10%
2020/07/20	2	35.48	0	0.00	35.80	2	2,049	0.10%
2020/07/17	2	34.80	1	32.65	33.30	1	1,966	0.05%
2020/07/16	69	37.16	69	37.66	35.95	0	1,876	0.00%
2020/07/15	4	35.13	2	35.85	37.15	2	1,433	0.14%
2020/07/14	3	33.30	0	0.00	33.80	3	1,150	0.26%
2020/07/13	0	0.00	5	31.48	31.55	-5	895	-0.56%
2020/07/10	4	28.95	0	0.00	28.70	4	759	0.53%
2020/07/09	0	0.00	20	27.55	28.75	-20	650	-3.08%
2020/07/06	3	24.45	6	24.00	24.30	-3	291	-1.03%
2020/07/02	5	23.70	0	0.00	23.60	5	274	1.82%
2020/06/29	0	0.00	8	23.25	23.35	-8	264	-3.03%
2020/06/19	8	23.15	0	0.00	22.95	8	281	2.85%
2020/06/11	1	22.25	0	0.00	22.50	1	315	0.32%
2020/06/08	5	22.75	0	0.00	22.60	5	346	1.44%
2020/03/18	5	17.10	0	0.00	17.10	5	542	0.92%
2020/02/21	0	0.00	4	22.75	22.75	-4	564	-0.71%
2020/02/17	4	23.15	0	0.00	23.00	4	562	0.71%
2020/02/10	5	22.55	0	0.00	22.45	5	548	0.91%
2020/01/08	0	0.00	1	22.90	22.95	-1	576	-0.17%
2019/12/30	1	24.20	3	24.20	24.00	-2	536	-0.37%
2019/12/26	1	24.10	0	0.00	24.05	1	468	0.21%
2019/08/21	1	21.30	0	0.00	21.15	1	341	0.29%
2019/06/27	0	0.00	2	23.15	23.10	-2	951	-0.21%
2019/06/21	1	23.40	0	0.00	23.30	1	968	0.10%
2019/06/06	1	22.95	0	0.00	22.95	1	1,028	0.10%
2019/06/05	0	0.00	2	23.15	23.25	-2	1,043	-0.19%
2019/05/17	2	24.18	5	24.25	24.00	-3	1,225	-0.24%
2019/05/16	1	24.70	0	0.00	24.55	1	1,231	0.08%
2019/05/07	5	26.50	3	26.40	25.15	2	1,090	0.18%
2019/05/06	1	26.20	0	0.00	25.35	1	1,015	0.10%
2019/05/03	0	0.00	5	25.95	25.90	-5	998	-0.50%
2019/04/25	5	25.00	0	0.00	24.75	5	903	0.55%
2019/04/16	0	0.00	5	25.85	25.70	-5	857	-0.58%
2019/04/11	8	25.18	0	0.00	24.65	8	732	1.09%
2019/04/09	0	0.00	2	23.55	23.40	-2	672	-0.30%
2019/03/26	2	23.40	0	0.00	23.25	2	658	0.30%
2019/03/22	0	0.00	12	24.24	24.40	-12	624	-1.92%
2019/03/21	8	24.00	0	0.00	23.95	8	614	1.30%
2019/03/18	0	0.00	2	23.85	23.75	-2	614	-0.33%
2019/03/12	2	23.90	0	0.00	23.90	2	608	0.33%
2019/03/07	0	0.00	1	24.50	24.10	-1	601	-0.17%
2019/03/06	2	24.70	0	0.00	24.50	2	607	0.33%
2019/03/05	1	24.95	7	24.69	24.70	-6	591	-1.01%
2019/03/04	16	24.13	11	24.39	24.45	5	568	0.88%
2019/02/27	0	0.00	1	23.15	24.00	-1	544	-0.18%
2019/02/26	2	23.70	0	0.00	23.50	2	549	0.36%
2019/02/19	0	0.00	3	22.45	22.40	-3	500	-0.60%
2019/02/18	0	0.00	4	22.58	22.35	-4	509	-0.78%
2019/02/15	5	22.95	8	22.48	22.70	-3	537	-0.56%
2019/02/14	6	21.83	1	22.05	22.05	5	501	1.00%
2019/01/24	5	22.45	5	22.69	22.50	0	505	0.00%
2019/01/10	3	20.97	0	0.00	21.10	3	473	0.63%
2018/12/27	1	20.70	1	20.75	20.55	0	514	0.00%
2018/12/13	1	20.85	1	20.70	20.50	0	588	0.00%
2018/12/04	3	22.70	0	0.00	22.65	3	663	0.45%
2018/11/26	0	0.00	1	21.20	21.60	-1	772	-0.13%
2018/11/23	1	22.00	0	0.00	21.60	1	810	0.12%
2018/11/16	1	20.50	0	0.00	20.30	1	846	0.12%
2018/10/12	0	0.00	3	19.75	19.65	-3	801	-0.37%
2018/09/04	9	24.50	6	24.60	24.60	3	679	0.44%
2018/08/31	6	24.50	6	24.75	24.25	0	602	0.00%
2018/08/27	1	24.35	1	23.85	23.60	0	514	0.00%
2018/07/03	0	0.00	2	21.00	20.80	-2	2,501	-0.08%
2018/06/28	1	22.00	0	0.00	21.60	1	2,504	0.04%
2018/06/26	1	21.00	1	21.60	21.95	0	2,497	0.00%
2018/06/22	0	0.00	3	22.80	22.85	-3	2,490	-0.12%
2018/06/20	1	23.20	0	0.00	23.05	1	2,505	0.04%
2018/06/08	0	0.00	2	23.75	23.80	-2	2,550	-0.08%
2018/06/06	0	0.00	2	23.90	23.90	-2	2,583	-0.08%
2018/05/25	0	0.00	2	23.78	23.80	-2	2,447	-0.08%
2018/05/24	0	0.00	1	24.15	24.15	-1	2,424	-0.04%
2018/05/23	3	24.23	2	24.40	24.25	1	2,408	0.04%
2018/05/21	3	25.05	0	0.00	25.00	3	2,344	0.13%
2018/05/17	0	0.00	5	26.60	25.30	-5	2,302	-0.22%
2018/05/16	1	26.95	1	26.35	26.10	0	2,188	0.00%
2018/05/15	0	0.00	4	26.36	26.85	-4	2,117	-0.19%
2018/05/10	6	25.59	5	25.10	24.85	1	1,940	0.05%
2018/05/09	1	25.20	0	0.00	25.50	1	1,802	0.06%
2018/05/08	2	25.85	0	0.00	25.50	2	1,779	0.11%
2018/05/07	0	0.00	1	25.15	25.10	-1	1,741	-0.06%
2018/05/04	2	24.90	0	0.00	24.70	2	1,724	0.12%
2018/05/03	1	27.65	10	26.40	25.40	-9	1,667	-0.54%
2018/05/02	4	26.25	4	26.00	26.45	0	1,487	0.00%
2018/04/30	10	26.30	0	0.00	25.75	10	1,428	0.70%
2018/04/27	0	0.00	1	25.10	25.20	-1	1,301	-0.08%
2018/04/26	0	0.00	6	24.85	24.80	-6	1,241	-0.48%
2018/04/25	0	0.00	3	25.35	25.45	-3	1,154	-0.26%
2018/04/24	3	25.85	2	25.45	25.75	1	1,100	0.09%
2018/04/23	2	25.30	2	26.00	25.30	0	996	0.00%
2018/04/20	3	23.98	0	0.00	24.95	3	862	0.35%
2018/04/11	3	22.95	2	23.55	22.85	1	543	0.18%
2018/04/09	1	21.65	1	21.40	21.30	0	486	0.00%
2018/04/03	0	0.00	2	20.60	21.60	-2	482	-0.41%
2018/03/31	2	20.75	0	0.00	20.55	2	478	0.42%
2018/03/29	8	20.92	0	0.00	21.00	8	488	1.64%
2018/03/22	0	0.00	3	23.20	22.30	-3	536	-0.56%
2018/03/21	2	23.20	0	0.00	23.00	2	527	0.38%
2018/03/19	5	23.27	0	0.00	22.55	5	522	0.96%
2018/03/14	0	0.00	3	23.05	22.40	-3	489	-0.61%
2018/03/13	6	22.29	0	0.00	22.25	6	487	1.23%
2018/03/01	0	0.00	1	20.35	20.30	-1	531	-0.19%
2018/02/27	1	20.00	0	0.00	20.20	1	552	0.18%
2018/02/08	0	0.00	3	20.00	20.00	-3	1,041	-0.29%
2018/02/06	0	0.00	3	20.53	20.05	-3	1,292	-0.23%
2018/01/12	0	0.00	5	23.52	23.25	-5	1,739	-0.29%
2018/01/11	0	0.00	5	23.00	23.10	-5	1,747	-0.29%
2018/01/09	2	23.15	0	0.00	23.25	2	1,829	0.11%
2018/01/08	8	24.10	0	0.00	23.60	8	1,950	0.41%
2018/01/04	1	24.50	0	0.00	24.50	1	1,960	0.05%