安集 (6477)-第一金-忠孝券商分點個股進出

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
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327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(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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/12/13	0	0.00	5	29.43	29.00	-5	320	-1.56%
2024/12/05	3	31.50	0	0.00	31.30	3	319	0.94%
2024/11/14	0	0.00	5	28.68	28.50	-5	386	-1.29%
2024/11/12	0	0.00	2	29.60	29.60	-2	386	-0.52%
2024/11/11	0	0.00	10	30.74	31.00	-10	381	-2.62%
2024/10/07	0	0.00	7	35.65	36.05	-7	1,134	-0.62%
2024/09/30	7	36.17	0	0.00	35.90	7	1,457	0.48%
2024/09/23	0	0.00	1	35.05	35.20	-1	2,665	-0.04%
2024/09/16	0	0.00	1	34.65	34.65	-1	2,735	-0.04%
2024/09/03	1	35.55	0	0.00	35.50	1	2,739	0.04%
2024/08/29	2	36.75	0	0.00	36.50	2	2,739	0.07%
2024/08/21	1	34.95	0	0.00	34.70	1	2,707	0.04%
2024/08/14	0	33.80	0	0.00	33.60	0	2,709	0.00%
2024/08/12	2	33.85	0	0.00	33.60	2	2,782	0.07%
2024/08/09	2	34.35	0	0.00	33.55	2	2,782	0.07%
2024/08/08	3	33.53	0	0.00	33.40	3	2,777	0.11%
2024/08/07	6	33.75	0	0.00	34.10	6	2,771	0.22%
2024/08/05	1.1	33.30	0	0.00	33.15	1.1	2,759	0.04%
2024/08/02	0	0.00	3	37.80	36.80	-3	2,740	-0.11%
2024/07/30	5	38.35	0	0.00	38.35	5	2,715	0.18%
2024/07/29	0	0.00	3	37.98	37.80	-3	2,703	-0.11%
2024/07/23	3	40.35	11	41.00	40.45	-8	2,673	-0.30%
2024/07/19	2	43.30	7	43.36	43.15	-5	2,593	-0.19%
2024/07/18	2	43.30	34	43.22	42.95	-32	2,510	-1.27%
2024/07/16	0	0.00	2	44.15	43.70	-2	2,486	-0.08%
2024/07/15	3.1	45.58	10	45.80	44.45	-6.9	2,481	-0.28%
2024/07/12	6	46.54	6	47.01	45.95	0	2,446	0.00%
2024/07/11	22	46.80	8	45.68	45.45	14	2,319	0.60%
2024/07/10	1	46.80	6	46.33	45.45	-5	2,268	-0.22%
2024/07/09	0	0.00	11	43.59	46.65	-11	2,188	-0.50%
2024/07/08	3	45.68	1	45.35	44.60	2	2,125	0.09%
2024/07/05	16	46.87	14	46.47	46.45	2	2,074	0.10%
2024/07/04	14	46.03	12	46.12	45.80	2	1,954	0.10%
2024/07/03	23	46.41	11	46.06	46.15	12	1,844	0.65%
2024/07/02	5	45.58	12	46.60	47.00	-7	1,548	-0.45%
2024/07/01	3	43.10	3	43.15	42.75	0	1,097	0.00%
2024/06/28	9.1	43.87	10	44.17	43.60	-0.9	1,043	-0.09%
2024/06/27	0	0.00	2	42.35	42.35	-2	743	-0.27%
2024/06/26	1	39.70	5	38.30	39.30	-4	670	-0.60%
2024/06/24	2	38.45	0	0.00	38.00	2	662	0.30%
2024/06/18	0	0.00	0.2	37.05	37.10	-0.2	847	-0.02%
2024/05/31	0	0.00	2	37.75	37.55	-2	959	-0.21%
2024/05/30	0	0.00	2	37.70	37.60	-2	966	-0.21%
2024/05/23	1	38.25	0	0.00	37.70	1	1,043	0.10%
2024/05/21	2	38.38	0	0.00	38.20	2	1,039	0.19%
2024/05/20	1	38.65	1	39.10	38.45	0	1,047	0.00%
2024/05/17	4	38.88	0	0.00	38.65	4	1,041	0.38%
2024/05/10	0	0.00	5	37.70	36.85	-5	962	-0.52%
2024/04/19	0	0.00	0	38.30	37.60	0	944	0.00%
2024/04/16	2	37.70	0	0.00	37.20	2	918	0.22%
2024/04/11	0.1	40.00	1	40.50	39.70	-0.9	884	-0.10%
2024/04/10	0	0.00	2	40.20	39.60	-2	871	-0.23%
2024/04/09	10	38.85	0	0.00	38.95	10	849	1.18%
2024/04/08	10	38.60	0	0.00	39.70	10	843	1.19%
2024/04/03	11	39.30	0	0.00	39.05	11	831	1.32%
2024/04/02	6	40.10	3	39.85	39.90	3	822	0.36%
2024/04/01	0	0.00	3	40.38	40.40	-3	813	-0.37%
2024/03/29	1	41.25	0	0.00	40.60	1	809	0.12%
2024/03/28	0	0.00	1	41.80	40.80	-1	799	-0.13%
2024/03/26	4	41.26	1	42.05	41.35	3	781	0.38%
2024/03/22	2	41.45	0	0.00	40.85	2	790	0.25%
2024/03/12	0	0.00	1	39.95	39.90	-1	625	-0.16%
2024/03/11	0	0.00	0.1	38.80	40.15	-0.1	614	-0.01%
2024/03/08	0	0.00	10	38.28	38.00	-10	577	-1.73%
2024/03/01	2	39.98	1	39.05	39.75	1	547	0.18%
2024/02/23	0	0.00	1	37.70	37.60	-1	489	-0.20%
2024/02/21	0	0.00	5	38.70	38.65	-5	490	-1.02%
2024/02/20	2	37.80	0	0.00	37.80	2	480	0.42%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/01/25	1	38.25	0	0.00	37.95	1	483	0.21%
2024/01/24	0	0.00	10	38.32	38.15	-10	489	-2.04%
2024/01/17	0	0.00	2	38.05	37.65	-2	541	-0.37%
2024/01/09	10	37.45	0	0.00	37.35	10	543	1.84%
2024/01/08	10	38.35	0	0.00	38.15	10	542	1.84%
2024/01/03	10	38.40	0	0.00	38.35	10	572	1.75%
2023/12/21	0	0.00	5	38.90	38.85	-5	579	-0.86%
2023/12/20	10	39.70	5	39.70	39.20	5	574	0.87%
2023/12/18	2	38.88	1	38.60	38.70	1	528	0.19%
2023/12/15	1	39.00	0	0.00	38.95	1	524	0.19%
2023/11/16	0	0.00	11	37.00	37.10	-11	499	-2.20%
2023/11/14	11	36.06	2	36.45	36.05	9	500	1.80%
2023/11/02	0	0.00	1	36.80	36.70	-1	519	-0.19%
2023/11/01	1	36.10	0	0.00	36.15	1	548	0.18%
2023/10/26	0	0.00	2	36.30	35.60	-2	505	-0.40%
2023/10/25	0	0.00	2	36.85	36.60	-2	510	-0.39%
2023/10/06	1	38.75	0	0.00	38.80	1	583	0.17%
2023/10/02	0	0.00	1	40.70	40.70	-1	617	-0.16%
2023/09/22	0	0.00	20	40.25	40.30	-20	670	-2.98%
2023/09/18	4	41.75	0	0.00	41.65	4	692	0.58%
2023/09/15	2	42.10	0	0.00	42.00	2	704	0.28%
2023/09/06	0	0.00	0.4	43.11	42.80	-0.4	829	-0.05%
2023/09/01	0	0.00	10	43.30	43.25	-10	900	-1.11%
2023/08/28	0	0.00	0	42.45	42.40	0	953	0.00%
2023/08/25	0	0.00	0.1	41.80	41.85	-0.1	960	-0.01%
2023/08/24	5	41.60	0	41.90	41.60	5	979	0.51%
2023/08/23	1	41.55	0	41.60	41.80	1	1,005	0.10%
2023/08/18	5	42.40	0	0.00	41.70	5	1,040	0.48%
2023/08/15	0	0.00	0	41.40	41.40	0	1,074	0.00%
2023/08/14	10	40.90	0	0.00	40.65	10	1,099	0.91%
2023/08/10	3	42.00	0	0.00	41.60	3	1,130	0.27%
2023/08/07	0	0.00	0	43.00	43.05	0	1,263	0.00%
2023/08/04	0	0.00	0	44.30	44.15	0	1,264	0.00%
2023/08/02	0	0.00	0.1	44.70	44.60	-0.1	1,368	-0.01%
2023/07/11	2	50.40	0	50.40	50.40	2	3,136	0.06%
2023/07/10	0	0.00	0.1	49.81	49.85	-0.1	3,302	0.00%
2023/07/07	0	0.00	0	49.30	49.35	0	3,521	0.00%
2023/07/03	0	0.00	10	50.40	51.00	-10	3,977	-0.25%
2023/06/21	0	50.70	1	50.60	50.60	-1	4,080	-0.02%
2023/06/20	3	51.10	2	51.40	50.80	1	4,090	0.02%
2023/06/19	0	49.55	0	0.00	49.10	0	4,065	0.00%
2023/06/16	10	49.75	0	0.00	49.70	10	4,119	0.24%
2023/06/09	0	0.00	1	50.30	50.20	-1	4,477	-0.02%
2023/06/05	0	0.00	5	51.80	52.20	-5	4,500	-0.11%
2023/06/02	2	51.90	9	51.71	51.60	-7	4,496	-0.16%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	5	51.80	51.90	-5	4,513	-0.11%
2023/05/29	0	0.00	2	51.80	51.40	-2	4,508	-0.04%
2023/05/26	1	49.80	5	49.80	49.80	-4	4,499	-0.09%
2023/05/24	0	51.50	0	0.00	51.50	0	4,524	0.00%
2023/05/23	2	51.20	0	0.00	51.70	2	4,529	0.04%
2023/05/22	10	51.30	2	51.30	51.40	8	4,537	0.18%
2023/05/19	0	0.00	13	50.68	50.30	-13	4,549	-0.29%
2023/05/18	4	50.90	1	51.30	51.30	3	4,626	0.06%
2023/05/15	0	50.30	0	0.00	50.10	0	4,632	0.00%
2023/05/12	10	48.40	0	0.00	49.50	10	4,619	0.22%
2023/05/11	7.1	50.89	0	0.00	48.70	7.1	4,590	0.15%
2023/05/09	0	51.73	10	51.20	51.40	-10	4,495	-0.22%
2023/05/08	0	0.00	6	55.00	55.30	-6	4,395	-0.14%
2023/05/05	9	55.93	9	56.10	55.20	0	4,376	0.00%
2023/05/04	10	56.91	5	57.00	57.20	5	4,337	0.12%
2023/05/03	0	55.00	0	0.00	56.70	0	4,267	0.00%
2023/05/02	5.1	56.00	0	0.00	56.70	5.1	4,232	0.12%
2023/04/27	6	54.10	0	0.00	53.40	6	4,082	0.15%
2023/04/26	2	54.80	0	0.00	54.90	2	4,034	0.05%
2023/04/25	8	53.86	0	0.00	53.80	8	3,945	0.20%
2023/04/21	0.1	53.92	8	55.10	52.40	-7.9	3,905	-0.20%
2023/04/20	9	55.09	0	0.00	54.90	9	3,803	0.24%
2023/04/19	1	57.00	9	58.44	57.00	-8	3,637	-0.22%
2023/04/18	1	56.40	5	55.30	54.80	-4	3,121	-0.13%
2023/04/17	4	54.55	0	0.00	54.60	4	2,928	0.14%
2023/04/14	8	55.00	6	54.95	54.90	2	2,932	0.07%
2023/04/12	1	53.40	0	0.00	54.70	1	2,680	0.04%
2023/04/11	1	52.40	7	52.30	52.40	-6	2,461	-0.24%
2023/04/10	2	51.80	1	51.80	51.80	1	2,433	0.04%
2023/04/07	4	53.60	9	53.12	53.40	-5	2,341	-0.21%
2023/03/30	5	49.20	5	49.40	48.95	0	2,061	0.00%
2023/03/28	5	47.70	2	48.40	47.60	3	2,058	0.15%
2023/03/27	2	49.50	8	49.66	48.55	-6	2,054	-0.29%
2023/03/24	0	0.00	9	48.53	48.75	-9	2,021	-0.45%
2023/03/23	9	49.33	0	0.00	48.70	9	2,034	0.44%
2023/03/21	6	49.54	2	49.30	49.35	4	2,072	0.19%
2023/03/20	9	50.33	10	50.05	50.10	-1	2,157	-0.05%
2023/03/17	8	48.45	0	0.00	49.00	8	2,376	0.34%
2023/03/01	0	47.95	0	0.00	47.15	0	2,478	0.00%
2023/02/24	0	0.00	1	47.80	47.50	-1	2,494	-0.04%
2023/02/23	6	47.84	0	0.00	48.50	6	2,504	0.24%
2023/02/22	5	47.55	0	0.00	47.45	5	2,554	0.20%
2023/02/21	0	0.00	5	48.10	48.00	-5	2,575	-0.19%
2023/02/20	1	47.75	1	47.90	48.40	0	2,713	0.00%
2023/02/17	0	0.00	5	48.50	48.20	-5	2,936	-0.17%
2023/02/16	1	48.60	3.1	48.72	48.05	-2.1	2,955	-0.07%
2023/02/15	0.1	46.90	5	47.50	48.05	-4.9	2,918	-0.17%
2023/02/13	5	45.50	0	0.00	45.60	5	2,932	0.17%
2023/01/31	0	0.00	5	46.92	46.85	-5	3,024	-0.17%
2023/01/13	0	0.00	0.1	45.00	44.70	-0.1	3,045	0.00%
2023/01/12	0	0.00	0.3	45.70	45.20	-0.3	3,078	-0.01%
2023/01/11	1	45.70	0.1	45.90	46.30	0.9	3,100	0.03%
2023/01/06	0	0.00	1	47.70	47.70	-1	3,093	-0.03%
2023/01/05	4.5	47.71	4	48.95	47.65	0.5	3,123	0.02%
2023/01/04	0	0.00	1	47.75	48.10	-1	3,098	-0.03%
2023/01/03	0	0.00	1	45.50	46.20	-1	3,066	-0.03%
2022/12/29	4	45.96	4	45.53	45.35	0	3,110	0.00%
2022/12/28	0	0.00	1	47.20	46.30	-1	3,171	-0.03%
2022/12/26	1	47.45	5.1	46.49	46.85	-4.1	3,175	-0.13%
2022/12/21	5	44.70	0	0.00	44.30	5	3,228	0.15%
2022/12/20	0	0.00	1	44.80	44.50	-1	3,250	-0.03%
2022/12/19	0.1	46.20	0	0.00	46.20	0.1	3,286	0.00%
2022/12/15	0	0.00	4	48.85	48.80	-4	3,304	-0.12%
2022/12/14	1	47.85	0	0.00	48.70	1	3,301	0.03%
2022/12/13	9	47.91	5	48.60	47.80	4	3,281	0.12%
2022/12/09	1	50.70	0	0.00	49.70	1	3,136	0.03%
2022/12/08	10	48.45	9	48.56	48.20	1	2,828	0.04%
2022/12/07	1	47.15	1	47.25	47.45	0	2,731	0.00%
2022/12/06	5	48.75	5	47.80	47.30	0	2,718	0.00%
2022/12/02	5	48.60	0	0.00	48.55	5	2,755	0.18%
2022/11/30	0	0.00	2	46.95	46.65	-2	2,665	-0.08%
2022/11/24	3	45.90	5	45.98	46.40	-2	2,899	-0.07%
2022/11/21	1	45.65	0	0.00	45.95	1	3,409	0.03%
2022/11/18	4	47.55	3	45.87	45.95	1	3,457	0.03%
2022/11/16	1	47.95	1	46.80	47.20	0	3,435	0.00%
2022/11/15	6	45.78	9	45.71	47.95	-3	3,462	-0.09%
2022/11/10	2	42.00	0	0.00	42.65	2	3,812	0.05%
2022/11/08	0	0.00	5	45.06	43.75	-5	3,919	-0.13%
2022/11/07	2	44.30	0	0.00	44.35	2	3,933	0.05%
2022/10/28	3	42.65	4	42.73	42.65	-1	4,475	-0.02%
2022/10/26	2	40.93	2	40.80	40.55	0	4,549	0.00%
2022/10/25	0	0.00	6	41.00	40.95	-6	4,623	-0.13%
2022/10/21	1	42.85	1	42.00	42.00	0	4,892	0.00%
2022/10/20	3	43.60	3	43.80	43.25	0	4,944	0.00%
2022/10/19	2	43.45	2	43.90	43.80	0	4,975	0.00%
2022/10/14	6	43.52	1	43.55	43.40	5	5,245	0.10%
2022/10/13	2	41.90	4	43.56	41.90	-2	5,270	-0.04%
2022/10/12	2	44.60	2	44.45	44.60	0	5,333	0.00%
2022/10/11	1	43.95	1	45.35	43.40	0	5,346	0.00%
2022/10/07	2	45.45	0	0.00	45.55	2	5,376	0.04%
2022/10/06	0	0.00	1	45.85	45.70	-1	5,453	-0.02%
2022/10/05	3	46.03	0	0.00	45.95	3	5,471	0.05%
2022/10/04	0	0.00	3	43.65	45.40	-3	5,536	-0.05%
2022/09/29	10	44.20	0	0.00	43.70	10	5,784	0.17%
2022/09/28	2	45.48	4	45.25	44.20	-2	5,996	-0.03%
2022/09/27	0	0.00	5	47.05	47.30	-5	6,633	-0.08%
2022/09/26	0	0.00	2	48.43	47.40	-2	6,909	-0.03%
2022/09/23	1	52.70	0	0.00	50.60	1	7,174	0.01%
2022/09/22	1	53.40	0	0.00	53.10	1	7,381	0.01%
2022/09/21	9	53.21	0	0.00	53.00	9	7,651	0.12%
2022/09/15	1	55.80	0	0.00	54.50	1	8,572	0.01%
2022/09/14	1	56.60	2	56.05	56.00	-1	8,637	-0.01%
2022/09/12	10	56.80	19	57.40	57.50	-9	8,605	-0.10%
2022/09/05	0	0.00	2	56.15	55.70	-2	8,573	-0.02%
2022/09/02	10	57.70	0	0.00	57.10	10	8,538	0.12%
2022/09/01	2	57.80	8	58.03	57.50	-6	8,466	-0.07%
2022/08/31	4	57.90	2	57.95	57.90	2	8,385	0.02%
2022/08/30	5	58.20	3	59.50	57.80	2	8,364	0.02%
2022/08/29	13	58.05	13	57.52	57.30	0	8,096	0.00%
2022/08/26	0	0.00	2	58.20	58.30	-2	8,035	-0.02%
2022/08/25	0	0.00	4	56.50	57.40	-4	7,976	-0.05%
2022/08/24	10	55.90	0	0.00	55.20	10	7,938	0.13%
2022/08/23	2	56.30	0	0.00	56.30	2	7,911	0.03%
2022/08/22	5	57.56	1	57.80	56.10	4	7,900	0.05%
2022/08/19	3	57.50	1	57.90	57.60	2	7,749	0.03%
2022/08/18	2	58.05	1	58.10	58.90	1	7,514	0.01%
2022/08/17	4	56.70	6	55.80	55.80	-2	7,316	-0.03%
2022/08/15	1	54.00	10	54.75	54.80	-9	7,037	-0.13%
2022/08/12	14	53.69	0	0.00	54.20	14	7,014	0.20%
2022/08/10	2	54.90	2	54.40	54.30	0	6,994	0.00%
2022/08/09	8	55.00	2	54.20	54.40	6	7,076	0.08%
2022/08/08	4	51.05	5	51.78	54.00	-1	6,895	-0.01%
2022/08/05	11	49.99	18	51.03	51.50	-7	6,853	-0.10%
2022/08/04	5	49.34	3	49.82	49.40	2	6,865	0.03%
2022/08/03	3	52.87	2	53.80	50.90	1	6,874	0.01%
2022/08/02	7	54.16	6	53.98	53.30	1	6,852	0.01%
2022/08/01	1	55.50	12	55.91	55.60	-11	6,840	-0.16%
2022/07/29	8	55.01	10	55.59	55.00	-2	6,769	-0.03%
2022/07/28	7	53.80	11	54.52	53.80	-4	6,613	-0.06%
2022/07/27	11	53.44	10	53.85	54.00	1	6,560	0.02%
2022/07/26	8	53.83	12	54.48	53.60	-4	6,546	-0.06%
2022/07/25	7	54.76	5	56.10	54.10	2	6,606	0.03%
2022/07/22	5	52.44	8	53.15	53.50	-3	6,607	-0.05%
2022/07/21	4	51.75	1	52.60	52.30	3	6,589	0.05%
2022/07/20	2	51.80	6	52.13	52.00	-4	6,665	-0.06%
2022/07/19	6	51.83	5	52.12	51.70	1	6,737	0.01%
2022/07/18	17	50.92	1	51.20	51.20	16	6,766	0.24%
2022/07/15	5	49.89	5	50.16	51.00	0	6,901	0.00%
2022/07/14	6	49.09	8	49.61	49.95	-2	7,064	-0.03%
2022/07/13	4	49.21	2	49.28	48.40	2	7,220	0.03%
2022/07/12	2	50.50	0	0.00	48.30	2	7,380	0.03%
2022/07/11	3	52.33	1	53.10	53.10	2	7,515	0.03%
2022/07/08	6	52.77	17	53.11	53.30	-11	7,695	-0.14%
2022/07/07	16	52.23	13.2	53.64	52.40	2.8	8,006	0.03%
2022/07/06	6.2	54.02	5	53.74	53.00	1.2	8,458	0.01%
2022/07/05	9	57.67	9	58.44	57.00	0	8,739	0.00%
2022/07/04	7	53.73	8.1	54.00	55.30	-1.1	8,229	-0.01%
2022/07/01	3	55.00	8	55.23	52.90	-5	8,150	-0.06%
2022/06/30	5	54.24	9	54.17	54.20	-4	8,182	-0.05%
2022/06/29	9	54.29	4	55.55	54.00	5	8,032	0.06%
2022/06/28	6.1	54.09	9	54.46	55.00	-2.9	7,956	-0.04%
2022/06/27	5	50.74	18	51.76	52.80	-13	7,575	-0.17%
2022/06/24	1	46.35	2	45.33	48.00	-1	7,364	-0.01%
2022/06/22	19	45.95	0	0.00	44.50	19	7,594	0.25%
2022/06/20	0	0.00	1	43.20	42.95	-1	7,980	-0.01%
2022/06/17	0	0.00	2	45.10	44.90	-2	8,193	-0.02%
2022/06/16	4	46.31	0	0.00	45.65	4	8,489	0.05%
2022/06/14	5	47.20	0	0.00	48.15	5	9,858	0.05%
2022/06/13	2	49.88	3	49.47	49.20	-1	10,434	-0.01%
2022/06/08	4	51.20	4	51.20	51.20	0	12,280	0.00%
2022/06/07	1	53.00	0	0.00	52.60	1	13,295	0.01%
2022/06/02	0	0.00	1	53.70	53.10	-1	13,631	-0.01%
2022/05/31	1	52.20	0	0.00	52.70	1	14,139	0.01%
2022/05/30	2	52.70	0	0.00	52.60	2	14,536	0.01%
2022/05/26	0	0.00	2	49.20	49.20	-2	14,744	-0.01%
2022/05/23	5	51.40	0	0.00	51.30	5	14,837	0.03%
2022/05/20	2	51.50	2	51.30	51.30	0	14,847	0.00%
2022/05/19	1	51.20	1	51.00	51.40	0	14,838	0.00%
2022/05/18	1	52.80	1	52.30	53.20	0	14,793	0.00%
2022/05/16	2	53.80	2	53.40	52.50	0	14,596	0.00%
2022/05/13	5	52.04	7	53.01	53.80	-2	14,551	-0.01%
2022/05/12	2	54.45	2	53.50	52.00	0	14,510	0.00%
2022/05/11	2	55.50	10	55.91	54.80	-8	14,555	-0.05%
2022/05/10	3	55.17	2	55.90	55.00	1	14,508	0.01%
2022/05/09	1	56.00	0	0.00	55.60	1	14,522	0.01%
2022/05/06	2	59.05	1	59.50	59.60	1	14,529	0.01%
2022/05/05	6	60.27	7	60.40	59.90	-1	14,584	-0.01%
2022/05/04	3	60.20	2	61.05	59.20	1	14,581	0.01%
2022/05/03	5	60.74	1	61.20	60.40	4	14,614	0.03%
2022/04/29	5	61.52	2	62.20	61.30	3	14,653	0.02%
2022/04/28	10	59.16	12	60.98	61.60	-2	14,737	-0.01%
2022/04/27	10	56.50	0	0.00	58.90	10	14,573	0.07%
2022/04/26	3	59.03	6	59.50	59.10	-3	14,544	-0.02%
2022/04/25	1	58.10	1	60.40	58.10	0	14,483	0.00%
2022/04/22	4	62.13	2	62.80	61.10	2	14,501	0.01%
2022/04/21	8	64.03	4	64.15	63.40	4	14,805	0.03%
2022/04/20	5	64.72	9	65.10	64.50	-4	14,920	-0.03%
2022/04/19	11	63.15	5	64.14	64.60	6	15,211	0.04%
2022/04/15	5	63.30	19	64.76	63.00	-14	15,402	-0.09%
2022/04/14	13	65.25	38	65.78	63.90	-25	15,222	-0.16%
2022/04/13	14	65.05	0	0.00	65.90	14	15,091	0.09%
2022/04/12	36	66.03	17	64.92	66.50	19	15,142	0.13%
2022/04/11	14	63.21	11	63.63	63.20	3	14,737	0.02%
2022/04/08	7	60.90	9	60.93	61.60	-2	14,279	-0.01%
2022/04/07	20	62.57	15	60.95	59.40	5	14,143	0.04%
2022/04/06	1	63.10	9	63.34	63.80	-8	13,976	-0.06%
2022/04/01	18	61.58	3	61.53	61.50	15	13,647	0.11%
2022/03/31	0	0.00	21	61.47	61.50	-21	13,578	-0.15%
2022/03/30	8	61.35	11	62.16	60.50	-3	13,426	-0.02%
2022/03/29	4	60.10	0	0.00	60.50	4	13,402	0.03%
2022/03/28	3	60.07	6	60.38	60.60	-3	13,408	-0.02%
2022/03/25	11	61.44	10	59.87	59.80	1	13,358	0.01%
2022/03/24	13	64.80	13	65.43	63.30	0	13,456	0.00%
2022/03/23	16	63.15	19	63.83	63.00	-3	13,215	-0.02%
2022/03/22	10	63.39	10	63.95	62.90	0	13,155	0.00%
2022/03/21	21	64.47	19	64.61	62.30	2	13,130	0.02%
2022/03/18	24	63.14	17	62.65	61.70	7	13,246	0.05%
2022/03/17	36	63.16	21	62.99	63.20	15	13,103	0.11%
2022/03/16	11	58.33	8	59.61	62.50	3	12,201	0.02%
2022/03/15	54	60.44	56.2	58.57	56.90	-2.2	11,699	-0.02%
2022/03/14	1.2	59.63	2	59.95	58.90	-0.8	10,877	-0.01%
2022/03/11	10	57.80	19	58.74	59.90	-9	10,458	-0.09%
2022/03/10	6	57.57	6	58.17	56.70	0	9,968	0.00%
2022/03/09	0	0.00	1	54.40	56.80	-1	9,155	-0.01%
2022/03/08	6	52.70	6	53.30	51.70	0	8,889	0.00%
2022/03/07	3	53.43	9	53.63	51.80	-6	8,706	-0.07%
2022/03/04	13	54.43	6.1	54.72	54.20	6.9	8,506	0.08%
2022/03/03	3	51.60	18	53.07	54.20	-15	8,153	-0.18%
2022/03/02	12	50.81	9	51.76	50.60	3	7,751	0.04%
2022/03/01	0	0.00	2	49.43	49.15	-2	7,552	-0.03%
2022/02/25	3	48.30	4	48.31	48.35	-1	7,561	-0.01%
2022/02/24	5	48.35	7	47.80	47.35	-2	7,595	-0.03%
2022/02/23	1	47.40	1	48.20	47.90	0	7,494	0.00%
2022/02/22	1	48.25	16	47.09	46.85	-15	7,496	-0.20%
2022/02/21	1	48.35	0	0.00	48.50	1	7,516	0.01%
2022/02/18	2	47.85	2	48.23	48.10	0	7,515	0.00%
2022/02/17	9	48.47	3	48.93	48.50	6	7,532	0.08%
2022/02/15	11	47.82	1	47.85	47.50	10	7,729	0.13%
2022/02/14	5	48.20	14	47.80	47.65	-9	7,855	-0.11%
2022/02/11	14	49.98	1	49.65	49.80	13	7,857	0.17%
2022/02/10	1	49.05	0	0.00	48.95	1	7,867	0.01%
2022/02/08	2	47.45	2	47.73	49.10	0	7,908	0.00%
2022/02/07	1	46.30	1	45.90	46.40	0	7,978	0.00%
2022/01/25	19	48.97	0	0.00	47.60	19	8,424	0.23%
2022/01/24	3	49.15	3	49.95	49.70	0	8,670	0.00%
2022/01/21	1	53.20	1	54.30	52.00	0	8,955	0.00%
2022/01/20	1	53.00	1	52.20	52.30	0	9,032	0.00%
2022/01/18	0	0.00	0	53.60	52.10	0	9,076	0.00%
2022/01/17	2	53.40	1.2	53.36	53.40	0.8	9,151	0.01%
2022/01/14	5.2	54.24	3.2	54.88	53.20	2	9,109	0.02%
2022/01/13	6.2	54.52	7.2	55.68	53.80	-1	8,806	-0.01%
2022/01/12	7.2	53.68	6	53.57	56.90	1.2	8,657	0.01%
2022/01/11	6	54.42	9	54.09	55.80	-3	8,421	-0.04%
2022/01/10	17	50.36	17.2	50.97	50.80	-0.2	8,387	0.00%
2022/01/07	0	0.00	1	48.45	48.75	-1	8,596	-0.01%
2022/01/06	2.1	51.33	3.1	51.00	50.60	-1	8,989	-0.01%
2022/01/05	3.2	53.66	21	55.46	52.90	-17.8	9,010	-0.20%
2022/01/04	8	50.93	21	51.41	52.30	-13	8,630	-0.15%
2022/01/03	6	49.64	5	51.20	50.00	1	8,443	0.01%
2021/12/30	8	49.12	3	49.47	49.50	5	8,383	0.06%
2021/12/29	0	0.00	11	49.00	49.65	-11	8,401	-0.13%
2021/12/28	3	48.98	3	48.12	48.00	0	8,393	0.00%
2021/12/27	0	0.00	1	48.90	49.00	-1	8,667	-0.01%
2021/12/24	3	49.45	4	49.10	48.85	-1	8,932	-0.01%
2021/12/23	15	50.25	11	50.62	50.20	4	8,908	0.04%
2021/12/21	4	47.59	8	47.68	48.00	-4	8,735	-0.05%
2021/12/20	15	49.74	19	50.56	48.30	-4	8,667	-0.05%
2021/12/17	4	48.39	15	48.51	48.00	-11	8,355	-0.13%
2021/12/16	5	47.82	6	47.96	48.35	-1	8,261	-0.01%
2021/12/15	18	47.81	5	48.25	47.50	13	8,230	0.16%
2021/12/14	21	47.83	18	48.18	47.55	3	8,123	0.04%
2021/12/13	10	46.13	9	46.43	46.50	1	7,652	0.01%
2021/12/10	8	44.98	10	45.36	45.00	-2	7,443	-0.03%
2021/12/09	1	44.00	0	0.00	44.05	1	7,265	0.01%
2021/12/07	5	43.50	5	43.01	42.95	0	7,162	0.00%
2021/12/06	6	43.37	5	43.89	43.40	1	7,134	0.01%
2021/12/03	1	43.90	1	44.95	42.95	0	7,016	0.00%
2021/12/02	5	41.55	0	0.00	41.50	5	6,772	0.07%
2021/12/01	0	0.00	2	42.25	42.30	-2	6,762	-0.03%
2021/11/26	0	0.00	1	41.10	41.10	-1	6,732	-0.01%
2021/11/25	2	42.90	0	0.00	42.50	2	6,735	0.03%
2021/11/24	3	43.33	0	0.00	43.20	3	6,774	0.04%
2021/11/23	1	43.80	2	43.20	42.75	-1	6,740	-0.01%
2021/11/17	0	0.00	5	42.40	42.40	-5	6,618	-0.08%
2021/11/16	0	0.00	5	42.10	42.10	-5	6,619	-0.08%
2021/11/15	0	0.00	2	41.50	42.10	-2	6,597	-0.03%
2021/11/12	2	42.75	3	43.03	42.00	-1	6,545	-0.02%
2021/11/11	10	46.85	10	46.98	45.90	0	6,384	0.00%
2021/11/10	13	45.49	1	45.50	45.45	12	6,263	0.19%
2021/11/08	1	45.55	1	45.90	45.40	0	6,130	0.00%
2021/11/05	1	46.85	4	45.80	45.65	-3	6,108	-0.05%
2021/11/04	3	47.20	6	46.51	46.85	-3	6,054	-0.05%
2021/11/03	16	47.68	8	47.99	46.35	8	5,922	0.14%
2021/11/02	14	48.86	11	49.48	48.35	3	5,792	0.05%
2021/11/01	1	47.90	18	49.12	49.70	-17	5,363	-0.32%
2021/10/29	24	46.98	2	45.15	45.20	22	5,080	0.43%
2021/10/28	9	44.11	37	46.03	48.40	-28	4,708	-0.59%
2021/10/27	6	42.53	6	43.01	44.00	0	4,418	0.00%
2021/10/26	1	41.80	1	42.45	41.80	0	4,331	0.00%
2021/10/25	22	43.67	10	44.33	43.60	12	4,267	0.28%
2021/10/22	4	42.48	5	43.29	43.20	-1	4,148	-0.02%
2021/10/21	2	43.03	1	42.30	42.50	1	4,098	0.02%
2021/10/20	9	44.29	2	44.70	43.25	7	4,007	0.17%
2021/10/19	12	43.39	10	43.57	44.70	2	3,860	0.05%
2021/10/18	5	43.41	16	43.66	44.60	-11	3,596	-0.31%
2021/10/15	12	41.10	10	41.64	42.90	2	3,142	0.06%
2021/10/14	9	38.34	6	38.21	39.00	3	2,825	0.11%
2021/10/13	0	0.00	5	36.35	37.60	-5	2,452	-0.20%
2021/10/12	1	34.80	0	0.00	34.20	1	2,351	0.04%
2021/10/06	4	33.33	4	33.95	33.20	0	2,277	0.00%
2021/10/05	2	32.70	0	0.00	33.80	2	2,233	0.09%
2021/10/04	15	35.85	5	35.44	34.40	10	2,200	0.45%
2021/10/01	5	36.19	8	36.31	36.50	-3	1,906	-0.16%
2021/09/22	3	30.65	4	30.65	30.30	-1	1,637	-0.06%
2021/09/16	1	35.70	0	0.00	35.80	1	1,524	0.07%
2021/09/14	11	36.33	0	0.00	36.15	11	1,669	0.66%
2021/09/09	0	0.00	5	36.00	35.90	-5	1,792	-0.28%
2021/08/26	5	37.50	0	0.00	37.50	5	2,371	0.21%
2021/08/25	4	38.45	1	38.20	38.20	3	2,411	0.12%
2021/08/18	1	36.50	0	0.00	37.80	1	2,524	0.04%
2021/08/13	2	39.85	2	39.10	39.10	0	2,735	0.00%
2021/08/11	2	41.20	2	40.20	39.50	0	3,038	0.00%
2021/08/06	3	45.60	3	45.00	45.00	0	3,326	0.00%
2021/08/05	2	45.75	0	0.00	45.55	2	3,476	0.06%
2021/08/04	0	0.00	2	46.55	46.55	-2	3,521	-0.06%
2021/08/03	1	45.20	1	45.30	45.30	0	3,525	0.00%
2021/08/02	0	0.00	2	45.15	45.45	-2	3,530	-0.06%
2021/07/28	2	45.60	0	0.00	45.10	2	3,641	0.05%
2021/07/27	3	47.50	4	46.84	46.25	-1	3,679	-0.03%
2021/07/26	4	47.55	1	46.30	47.10	3	3,679	0.08%
2021/07/23	0	0.00	1	46.25	45.90	-1	3,655	-0.03%
2021/07/22	1	45.90	0	0.00	45.80	1	3,655	0.03%
2021/07/19	0	0.00	3	49.50	48.85	-3	3,653	-0.08%
2021/07/14	0	0.00	5	45.05	44.25	-5	3,647	-0.14%
2021/07/13	3	46.75	0	0.00	45.05	3	3,670	0.08%
2021/07/12	0	0.00	1	47.30	47.05	-1	3,707	-0.03%
2021/07/05	5	48.50	5	48.25	48.00	0	4,455	0.00%
2021/06/30	8	49.71	8	50.99	49.45	0	4,572	0.00%
2021/06/28	0	0.00	2	48.40	48.30	-2	4,516	-0.04%
2021/06/25	8	49.79	8	49.99	49.30	0	4,538	0.00%
2021/06/23	31	50.68	21	50.85	50.50	10	4,600	0.22%
2021/06/22	3	49.50	0	0.00	48.15	3	4,534	0.07%
2021/06/21	1	49.50	2	50.90	49.50	-1	4,525	-0.02%
2021/06/18	3	49.40	3	51.80	51.80	0	4,572	0.00%
2021/06/17	13	50.72	11	50.34	50.40	2	4,853	0.04%
2021/06/16	10	46.95	10	49.50	50.10	0	4,630	0.00%
2021/06/15	0	0.00	3	46.25	45.55	-3	4,610	-0.07%
2021/06/11	4	45.03	0	0.00	44.15	4	4,610	0.09%
2021/06/08	10	44.80	0	0.00	44.75	10	4,846	0.21%
2021/06/03	0	0.00	2	45.50	45.90	-2	5,128	-0.04%
2021/06/01	0	0.00	1	47.20	47.20	-1	5,136	-0.02%
2021/05/28	1	45.45	0	0.00	45.00	1	5,263	0.02%
2021/05/25	2	43.85	9	43.78	43.80	-7	5,298	-0.13%
2021/05/21	2	42.28	1	41.75	41.95	1	5,356	0.02%
2021/05/20	35	45.07	28	44.20	42.20	7	5,331	0.13%
2021/05/19	0	0.00	3	43.98	45.40	-3	5,201	-0.06%
2021/05/18	1	37.85	3	40.87	41.30	-2	5,140	-0.04%
2021/05/17	1	39.95	0	0.00	37.55	1	5,103	0.02%
2021/05/14	2	42.78	3	43.97	41.70	-1	5,068	-0.02%
2021/05/13	4	42.70	2	42.15	42.15	2	4,928	0.04%
2021/05/11	0	0.00	2	53.45	52.00	-2	4,956	-0.04%
2021/05/10	1	57.60	1	58.20	57.70	0	4,977	0.00%
2021/05/06	5	56.50	2	56.80	56.40	3	5,038	0.06%
2021/05/05	1	57.00	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	1	57.80	57.80	-1	5,010	-0.02%
2021/05/03	0	0.00	2	64.30	61.20	-2	5,033	-0.04%
2021/04/29	1	61.80	0	0.00	63.00	1	5,197	0.02%
2021/04/26	2	63.10	0	0.00	63.20	2	5,481	0.04%
2021/04/22	0	0.00	42	64.63	62.30	-42	5,531	-0.76%
2021/04/21	2	66.20	80	64.96	65.00	-78	5,540	-1.41%
2021/04/19	2	67.55	0	0.00	66.30	2	5,629	0.04%
2021/04/16	0	0.00	4	68.20	67.90	-4	5,773	-0.07%
2021/04/14	122	68.30	4	66.50	66.40	118	6,342	1.86%	大買/鉅額交易
2021/04/13	9	69.62	12	69.82	68.50	-3	6,342	-0.05%
2021/04/08	5	67.42	2	67.90	66.00	3	6,017	0.05%
2021/04/07	0	0.00	50	66.33	66.50	-50	6,149	-0.81%
2021/04/01	20	65.10	0	0.00	65.30	20	6,743	0.30%
2021/03/31	30	66.33	2	66.10	66.10	28	7,352	0.38%
2021/03/30	5	66.82	2	66.30	66.30	3	8,696	0.03%
2021/03/29	0	0.00	21	67.73	67.00	-21	9,031	-0.23%
2021/03/26	11	64.24	0	0.00	64.80	11	9,044	0.12%
2021/03/25	3	66.60	1	66.70	64.90	2	9,088	0.02%
2021/03/24	11	65.78	1	65.70	65.70	10	9,087	0.11%
2021/03/23	1	69.10	11	68.03	66.60	-10	9,079	-0.11%
2021/03/22	23	70.11	4	70.88	69.90	19	9,084	0.21%
2021/03/19	0	0.00	8	67.85	68.50	-8	8,935	-0.09%
2021/03/18	2	64.80	0	0.00	64.10	2	8,914	0.02%
2021/03/16	3	65.00	3	65.77	64.90	0	8,962	0.00%
2021/03/15	5	65.78	4	66.03	65.20	1	9,010	0.01%
2021/03/12	1	65.60	3	65.37	64.20	-2	8,927	-0.02%
2021/03/11	1	63.90	0	0.00	63.80	1	8,889	0.01%
2021/03/10	0	0.00	5	63.50	63.70	-5	8,864	-0.06%
2021/03/09	1	60.80	0	0.00	61.00	1	8,844	0.01%
2021/03/08	2	61.95	0	0.00	61.30	2	8,950	0.02%
2021/03/04	1	64.50	0	0.00	62.80	1	9,315	0.01%
2021/03/03	2	65.70	1	64.50	64.50	1	9,523	0.01%
2021/03/02	0	0.00	1	64.00	63.00	-1	9,964	-0.01%
2021/02/26	1	62.50	0	0.00	62.60	1	10,758	0.01%
2021/02/25	1	62.80	0	0.00	62.70	1	11,037	0.01%
2021/02/24	1	65.00	2	64.00	62.80	-1	11,232	-0.01%
2021/02/23	1	62.80	0	0.00	62.10	1	11,626	0.01%
2021/02/19	1	62.00	0	0.00	61.90	1	12,431	0.01%
2021/02/05	1	58.00	1	57.70	58.00	0	13,254	0.00%
2021/02/04	0	0.00	1	57.40	57.20	-1	13,747	-0.01%
2021/02/03	6	58.20	4	58.70	57.20	2	14,188	0.01%
2021/02/02	3	57.10	3	56.23	56.00	0	14,354	0.00%
2021/02/01	0	0.00	4	56.00	57.30	-4	14,885	-0.03%
2021/01/28	4	59.30	5	59.64	59.80	-1	16,479	-0.01%
2021/01/27	1	60.90	0	0.00	60.30	1	16,931	0.01%
2021/01/26	16	63.15	16	60.74	60.60	0	17,105	0.00%
2021/01/25	0	0.00	1	62.50	63.00	-1	17,394	-0.01%
2021/01/22	12	63.94	11.1	62.47	62.50	0.9	17,744	0.01%
2021/01/21	1	62.10	1.2	61.58	60.60	-0.2	18,173	0.00%
2021/01/20	5.1	63.61	5	59.80	60.00	0.1	18,259	0.00%
2021/01/19	1	64.60	2	64.30	63.50	-1	18,379	-0.01%
2021/01/18	1	61.10	1	62.00	60.60	0	18,467	0.00%
2021/01/15	1	61.93	0	0.00	62.10	1	18,509	0.01%
2021/01/14	4	62.90	4	63.70	63.70	0	18,562	0.00%
2021/01/13	6	64.50	6	63.70	63.00	0	18,616	0.00%
2021/01/12	1	63.50	0	0.00	63.70	1	18,692	0.01%
2021/01/11	6	66.05	6	65.68	65.50	0	18,784	0.00%
2021/01/08	7	67.64	8	68.26	66.30	-1	18,730	-0.01%
2021/01/07	1	70.10	2	67.85	70.10	-1	18,616	-0.01%
2021/01/06	7	66.32	7	65.83	63.80	0	19,991	0.00%
2021/01/05	0	68.40	0	0.00	68.50	0	21,261	0.00%
2021/01/04	5	70.18	4	69.88	69.00	1	21,267	0.00%
2020/12/31	6	69.60	7	69.34	70.10	-1	21,437	0.00%
2020/12/30	7	70.56	8	70.76	69.20	-1	21,684	0.00%
2020/12/29	3	71.23	4	70.38	71.00	-1	21,788	0.00%
2020/12/28	14	70.61	14	69.31	69.70	0	21,406	0.00%
2020/12/25	5	74.12	3	73.83	70.30	2	21,490	0.01%
2020/12/24	113	71.95	110	72.05	72.60	3	20,907	0.01%	大買/大賣/
2020/12/23	1	64.10	3	63.67	67.40	-2	19,635	-0.01%
2020/12/22	1	64.50	1	62.90	61.30	0	19,452	0.00%
2020/12/21	0.1	62.48	0	0.00	64.30	0.1	19,598	0.00%
2020/12/18	3	62.60	0	0.00	62.60	3	19,786	0.02%
2020/12/15	1	62.70	1	62.70	61.40	0	19,793	0.00%
2020/12/14	5	60.20	7	61.36	62.60	-2	19,720	-0.01%
2020/12/11	9	59.33	9	60.04	59.80	0	19,753	0.00%
2020/12/09	1	62.50	3	64.00	62.40	-2	19,890	-0.01%
2020/12/07	3	63.23	2	63.65	62.90	1	20,155	0.00%
2020/12/04	1	62.00	0	0.00	61.80	1	20,524	0.00%
2020/12/03	0	0.00	1	63.80	62.10	-1	20,781	0.00%
2020/12/01	2	64.15	2	64.70	63.60	0	22,532	0.00%
2020/11/27	1	65.00	1	66.00	65.70	0	22,916	0.00%
2020/11/26	5	65.64	13	66.34	64.60	-8	22,788	-0.04%
2020/11/25	23	64.64	22	65.44	65.50	1	22,333	0.00%
2020/11/24	8	62.60	7	61.87	63.30	1	21,546	0.00%
2020/11/23	6	61.67	10	61.66	60.80	-4	21,285	-0.02%
2020/11/20	3	62.97	8	62.24	61.60	-5	21,093	-0.02%
2020/11/19	15	61.03	10	60.55	60.60	5	20,626	0.02%
2020/11/18	5	58.42	1	58.10	58.40	4	20,001	0.02%
2020/11/17	13	60.15	14	59.99	58.10	-1	19,821	-0.01%
2020/11/16	0	0.00	15	58.35	57.00	-15	19,490	-0.08%
2020/11/13	7	57.53	2	57.90	58.20	5	19,528	0.03%
2020/11/12	9	56.66	10	57.98	58.70	-1	19,415	-0.01%
2020/11/11	21	58.12	2	58.80	57.50	19	19,038	0.10%
2020/11/10	6	64.97	1	65.00	63.60	5	18,794	0.03%
2020/11/09	3	65.80	9	64.36	65.20	-6	18,547	-0.03%
2020/11/06	31	65.16	33	64.27	61.80	-2	18,159	-0.01%
2020/11/05	8	61.84	9	61.72	63.50	-1	17,342	-0.01%
2020/11/04	15	58.87	17	59.40	57.80	-2	16,906	-0.01%
2020/11/03	5	57.78	5	57.72	57.00	0	16,565	0.00%
2020/11/02	12	56.47	14	56.89	57.90	-2	16,671	-0.01%
2020/10/30	11	60.68	12	60.77	57.20	-1	16,486	-0.01%
2020/10/29	19	63.42	60	64.30	62.00	-41	16,236	-0.25%
2020/10/28	6	64.22	8	63.65	62.30	-2	15,834	-0.01%
2020/10/27	1	64.50	2	67.40	64.90	-1	15,895	-0.01%
2020/10/26	7	59.64	3	59.50	63.80	4	15,799	0.03%
2020/10/23	29	56.46	8	57.68	58.00	21	15,662	0.13%
2020/10/21	20	56.52	0	0.00	56.10	20	15,547	0.13%
2020/10/20	5	58.10	4	57.80	58.30	1	15,478	0.01%
2020/10/19	7	58.33	2	57.45	59.50	5	15,380	0.03%
2020/10/16	2	55.10	1	56.00	55.10	1	15,211	0.01%
2020/10/15	5	55.26	3	56.07	56.00	2	15,133	0.01%
2020/10/14	44	56.62	32	56.85	57.00	12	15,022	0.08%
2020/10/13	34	51.31	53	52.29	54.00	-19	13,391	-0.14%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	1	43.35	72	44.08	44.65	-71	12,583	-0.56%
2020/10/07	41	40.43	7	39.54	40.60	34	12,553	0.27%
2020/10/06	14	38.74	13	38.73	38.50	1	12,343	0.01%
2020/09/30	9	36.81	9	37.23	36.60	0	12,296	0.00%
2020/09/28	11	35.71	1	35.80	35.70	10	12,033	0.08%
2020/09/25	2	35.00	56	36.12	35.10	-54	11,931	-0.45%
2020/09/24	6	38.31	12	38.67	37.50	-6	11,731	-0.05%
2020/09/23	13	38.85	7	39.56	40.00	6	11,468	0.05%
2020/09/22	1	37.10	1	37.20	37.30	0	11,208	0.00%
2020/09/21	0	0.00	9	38.40	37.90	-9	11,156	-0.08%
2020/09/18	1	37.90	1	38.10	37.90	0	11,110	0.00%
2020/09/17	2	38.68	2	38.55	38.50	0	11,008	0.00%
2020/09/16	1	38.10	1	38.55	38.45	0	10,878	0.00%
2020/09/15	0	0.00	1	38.40	37.45	-1	10,737	-0.01%
2020/09/14	1	36.20	4	36.38	36.65	-3	10,560	-0.03%
2020/09/11	7	37.84	1	38.00	37.50	6	10,417	0.06%
2020/09/10	11	38.95	9	39.38	39.05	2	10,243	0.02%
2020/09/09	23	38.33	9	38.64	38.65	14	9,950	0.14%
2020/09/08	15	37.64	9	37.93	37.30	6	9,448	0.06%
2020/09/07	30	41.47	28	41.06	39.30	2	9,115	0.02%
2020/09/04	76	44.53	56	45.10	43.10	20	8,572	0.23%
2020/09/03	7	42.65	35	42.78	43.00	-28	7,056	-0.40%
2020/09/02	40	38.48	17	38.49	39.10	23	6,524	0.35%
2020/09/01	5	37.95	10	37.32	36.75	-5	6,229	-0.08%
2020/08/31	4	36.83	12	36.85	36.90	-8	6,088	-0.13%
2020/08/28	6	35.68	1	35.30	34.85	5	5,950	0.08%
2020/08/27	0	0.00	5	35.25	35.25	-5	5,908	-0.08%
2020/08/26	0	0.00	5	36.25	36.25	-5	5,849	-0.09%
2020/08/25	2	37.55	6	37.05	36.90	-4	5,790	-0.07%
2020/08/24	2	36.10	2	36.58	36.50	0	5,684	0.00%
2020/08/21	9	36.21	4	36.28	35.95	5	5,622	0.09%
2020/08/20	4	36.11	4	36.53	35.45	0	5,564	0.00%
2020/08/19	7	36.62	1	37.15	36.80	6	5,364	0.11%
2020/08/18	6	40.34	5	40.69	39.80	1	5,178	0.02%
2020/08/17	2	39.20	17	39.31	39.70	-15	4,976	-0.30%
2020/08/14	16	39.25	0	0.00	39.50	16	4,826	0.33%
2020/08/13	7	38.65	7	38.58	38.10	0	4,577	0.00%
2020/08/12	2	38.15	0	0.00	38.85	2	4,472	0.04%
2020/08/11	22	37.26	8	37.09	36.75	14	4,272	0.33%
2020/08/10	5	39.70	11	38.81	38.70	-6	4,077	-0.15%
2020/08/06	18	37.41	5	38.14	36.70	13	3,659	0.36%
2020/08/05	4	40.64	0	0.00	40.45	4	3,343	0.12%
2020/08/04	7	40.73	6	41.54	41.50	1	3,188	0.03%
2020/08/03	2	40.20	2	40.63	39.80	0	3,011	0.00%
2020/07/31	4	40.51	1	40.00	40.60	3	2,780	0.11%
2020/07/30	2	40.88	15	39.97	40.90	-13	2,530	-0.51%
2020/07/29	3	36.80	1	35.90	37.25	2	2,414	0.08%
2020/07/24	12	36.33	3	35.23	35.00	9	2,246	0.40%
2020/07/23	1	34.80	2	36.23	36.30	-1	2,184	-0.05%
2020/07/22	2	35.68	0	0.00	35.25	2	2,137	0.09%
2020/07/21	6	36.61	1	35.30	35.60	5	2,096	0.24%
2020/07/20	2	35.80	1	36.60	35.80	1	2,049	0.05%
2020/07/17	2	35.05	3	34.22	33.30	-1	1,966	-0.05%
2020/07/16	6	36.78	9	36.62	35.95	-3	1,876	-0.16%
2020/07/15	7	35.11	6	36.12	37.15	1	1,433	0.07%
2020/07/14	6	32.61	6	33.36	33.80	0	1,150	0.00%
2020/07/09	23	28.47	1	27.80	28.75	22	650	3.38%
2020/06/29	0	0.00	10	23.35	23.35	-10	264	-3.78%
2020/04/13	0	0.00	10	18.60	18.55	-10	400	-2.50%
2020/03/20	0	0.00	10	16.40	16.40	-10	568	-1.76%
2020/02/17	12	23.16	0	0.00	23.00	12	562	2.13%
2020/02/10	1	22.70	1	22.50	22.45	0	548	0.00%
2019/12/30	20	24.04	0	0.00	24.00	20	536	3.73%
2019/12/26	2	23.88	2	23.70	24.05	0	468	0.00%
2019/11/26	2	22.50	4	22.45	22.40	-2	306	-0.65%
2019/11/18	0	0.00	10	21.35	21.35	-10	275	-3.63%
2019/11/08	0	0.00	5	21.60	21.60	-5	273	-1.83%
2019/11/05	7	22.42	109	22.50	22.25	-102	269	-37.85%	大賣/鉅額交易
2019/11/04	109	21.95	0	0.00	21.95	109	204	53.25%	大買/鉅額交易
2019/07/29	10	22.25	0	0.00	21.90	10	687	1.45%
2019/07/15	5	21.10	0	0.00	21.10	5	807	0.62%
2019/06/10	0	0.00	15	23.42	23.55	-15	1,015	-1.48%
2019/06/03	5	23.00	0	0.00	22.85	5	1,067	0.47%
2019/05/31	15	23.25	0	0.00	23.25	15	1,096	1.37%
2019/05/21	10	23.60	0	0.00	23.90	10	1,244	0.80%
2019/05/16	6	24.44	21	24.42	24.55	-15	1,231	-1.22%
2019/05/13	16	23.47	1	23.05	23.00	15	1,179	1.27%
2019/05/10	2	23.85	0	0.00	24.10	2	1,148	0.17%
2019/05/09	0	0.00	2	23.80	24.00	-2	1,131	-0.18%
2019/05/07	2	26.30	0	0.00	25.15	2	1,090	0.18%
2019/05/06	2	25.10	2	25.45	25.35	0	1,015	0.00%
2019/04/17	34	25.48	34	25.42	25.30	0	880	0.00%
2019/04/16	0	0.00	5	25.80	25.70	-5	857	-0.58%
2019/04/15	0	0.00	5	25.30	25.55	-5	800	-0.62%
2019/04/11	1	24.80	1	24.55	24.65	0	732	0.00%
2019/04/10	0	0.00	1	23.55	23.65	-1	670	-0.15%
2019/04/08	1	23.45	0	0.00	23.40	1	695	0.14%
2019/03/18	5	23.80	3	23.90	23.75	2	614	0.33%
2019/03/15	3	23.95	0	0.00	23.95	3	610	0.49%
2019/03/14	0	0.00	10	23.93	23.90	-10	606	-1.65%
2019/03/08	1	23.95	1	24.25	24.55	0	609	0.00%
2019/03/05	11	24.43	14	24.81	24.70	-3	591	-0.51%
2019/03/04	8	24.28	5	24.50	24.45	3	568	0.53%
2019/02/27	26	23.84	21	23.80	24.00	5	544	0.92%
2019/02/26	1	23.30	1	23.60	23.50	0	549	0.00%
2019/02/15	37	22.58	37	22.82	22.70	0	537	0.00%
2019/01/30	3	21.00	0	0.00	21.05	3	507	0.59%
2019/01/29	0	0.00	3	21.00	21.00	-3	517	-0.58%
2019/01/24	1	22.45	11	22.47	22.50	-10	505	-1.98%
2018/12/21	5	19.50	0	0.00	19.60	5	510	0.98%
2018/12/06	1	21.05	0	0.00	20.90	1	654	0.15%
2018/12/04	0	0.00	2	22.70	22.65	-2	663	-0.30%
2018/11/29	2	21.65	10	22.40	21.50	-8	658	-1.22%
2018/11/28	0	0.00	15	21.76	21.85	-15	698	-2.15%
2018/11/27	2	21.90	0	0.00	21.80	2	707	0.28%
2018/11/26	2	20.95	0	0.00	21.60	2	772	0.26%
2018/11/23	1	21.50	3	22.30	21.60	-2	810	-0.25%
2018/11/14	0	0.00	1	21.65	20.75	-1	832	-0.12%
2018/11/05	2	17.80	0	0.00	19.10	2	789	0.25%
2018/10/17	0	0.00	2	19.70	19.30	-2	805	-0.25%
2018/10/11	10	19.55	0	0.00	19.50	10	794	1.26%
2018/10/09	5	21.70	0	0.00	21.65	5	774	0.65%
2018/10/08	5	21.70	0	0.00	21.80	5	775	0.64%
2018/09/28	3	23.45	0	0.00	23.25	3	768	0.39%
2018/09/21	0	0.00	3	23.85	23.80	-3	765	-0.39%
2018/09/18	1	24.40	0	0.00	23.70	1	721	0.14%
2018/09/14	0	0.00	6	24.10	24.15	-6	700	-0.86%
2018/09/11	3	23.90	0	0.00	23.70	3	690	0.43%
2018/09/10	10	23.10	0	0.00	23.00	10	688	1.45%
2018/09/07	0	0.00	2	23.45	23.55	-2	681	-0.29%
2018/09/04	10	24.49	59	24.65	24.60	-49	679	-7.21%
2018/08/31	4	24.51	0	0.00	24.25	4	602	0.66%
2018/08/30	5	24.14	0	0.00	24.50	5	540	0.93%
2018/08/28	0	0.00	3	23.22	23.10	-3	515	-0.58%
2018/08/27	4	23.85	10	24.13	23.60	-6	514	-1.17%
2018/08/08	0	0.00	15	22.22	22.45	-15	862	-1.74%
2018/07/26	3	21.70	0	0.00	22.20	3	1,492	0.20%
2018/07/17	2	21.10	0	0.00	21.20	2	2,116	0.09%
2018/07/10	5	21.02	3	20.95	21.05	2	2,401	0.08%
2018/07/09	5	21.35	0	0.00	21.20	5	2,422	0.21%
2018/07/04	10	20.60	0	0.00	20.80	10	2,499	0.40%
2018/07/03	0	0.00	3	21.05	20.80	-3	2,501	-0.12%
2018/06/19	1	23.00	0	0.00	23.10	1	2,513	0.04%
2018/06/12	4	24.10	0	0.00	23.70	4	2,529	0.16%
2018/06/11	5	23.75	0	0.00	23.70	5	2,540	0.20%
2018/06/08	2	23.70	0	0.00	23.80	2	2,550	0.08%
2018/06/04	5	24.35	0	0.00	24.30	5	2,553	0.20%
2018/06/01	0	0.00	1	24.55	24.65	-1	2,541	-0.04%
2018/05/28	0	0.00	2	24.50	24.25	-2	2,461	-0.08%
2018/05/22	1	24.70	0	0.00	24.10	1	2,395	0.04%
2018/05/21	2	25.30	0	0.00	25.00	2	2,344	0.09%
2018/05/18	0	0.00	2	25.20	25.20	-2	2,332	-0.09%
2018/05/17	2	26.15	1	27.30	25.30	1	2,302	0.04%
2018/05/16	0	0.00	6	27.00	26.10	-6	2,188	-0.27%
2018/05/15	1	26.60	37	26.55	26.85	-36	2,117	-1.70%
2018/05/14	23	26.02	1	25.85	25.85	22	2,062	1.07%
2018/05/11	6	25.31	6	25.31	25.45	0	2,012	0.00%
2018/05/09	0	0.00	1	25.40	25.50	-1	1,802	-0.06%
2018/05/04	1	24.70	0	0.00	24.70	1	1,724	0.06%
2018/05/03	2	27.25	1	27.55	25.40	1	1,667	0.06%
2018/05/02	1	26.05	4	26.20	26.45	-3	1,487	-0.20%
2018/04/30	24	26.46	0	0.00	25.75	24	1,428	1.68%
2018/04/27	1	25.30	10	24.47	25.20	-9	1,301	-0.69%
2018/04/26	8	25.31	0	0.00	24.80	8	1,241	0.64%
2018/04/25	1	25.85	3	25.68	25.45	-2	1,154	-0.17%
2018/04/24	5	25.58	0	0.00	25.75	5	1,100	0.45%
2018/04/23	1	26.10	3	25.63	25.30	-2	996	-0.20%
2018/04/20	5	23.41	0	0.00	24.95	5	862	0.58%
2018/04/19	0	0.00	2	23.45	23.70	-2	739	-0.27%
2018/04/12	2	22.60	0	0.00	22.50	2	558	0.36%
2018/03/21	12	23.25	12	23.20	23.00	0	527	0.00%
2018/03/19	7	23.19	7	22.69	22.55	0	522	0.00%
2018/03/16	8	23.31	8	23.09	23.05	0	523	0.00%
2018/03/15	2	23.10	0	0.00	23.30	2	509	0.39%
2018/03/13	3	22.63	6	22.46	22.25	-3	487	-0.62%
2018/03/12	7	22.30	0	0.00	22.65	7	477	1.46%
2018/01/26	25	22.60	0	0.00	22.50	25	1,462	1.71%
2018/01/22	0	0.00	2	23.85	23.85	-2	1,504	-0.13%