安集 (6477)-統一-敦南券商分點個股進出

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
37.90
漲跌
▼0.30
漲幅
-0.79%
成交量
277張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/24	0	0.00	2	38.15	38.20	-2	928	-0.22%
2024/04/23	2	37.35	0	0.00	37.70	2	928	0.22%
2024/04/19	1	38.90	1	38.15	37.60	0	944	0.00%
2024/04/15	0	39.10	0	0.00	38.85	0	901	0.00%
2024/04/10	0	0.00	3	40.13	39.60	-3	871	-0.34%
2024/03/26	0	0.00	1	42.00	41.35	-1	781	-0.13%
2024/03/25	2	40.95	0	0.00	40.85	2	798	0.25%
2024/03/22	3	41.48	0	0.00	40.85	3	790	0.38%
2024/03/21	3	41.80	1	42.40	42.35	2	732	0.27%
2024/03/12	1	40.10	0.4	40.00	39.90	0.6	625	0.10%
2024/03/11	0.2	40.35	0	0.00	40.15	0.2	614	0.03%
2024/03/05	0	0.00	9	38.55	38.35	-9	565	-1.59%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/03/01	3	39.93	2	39.95	39.75	1	547	0.18%
2024/01/15	1	38.35	1	39.05	38.65	0	543	0.00%
2023/10/30	2	37.95	2	38.30	38.05	0	539	0.00%
2023/09/05	0	0.00	0	42.80	42.90	0	869	0.00%
2023/07/27	0	0.00	1	46.00	46.10	-1	1,616	-0.06%
2023/07/26	0	0.00	0.1	45.30	44.90	-0.1	1,749	0.00%
2023/07/25	0	0.00	1	45.50	45.35	-1	1,772	-0.06%
2023/07/21	0	0.00	1	45.90	45.60	-1	1,916	-0.05%
2023/07/20	0	0.00	1	47.10	47.75	-1	1,977	-0.05%
2023/07/18	0	0.00	3	48.70	48.40	-3	2,106	-0.14%
2023/07/10	4	50.00	0	0.00	49.85	4	3,302	0.12%
2023/07/07	0	0.00	2	49.35	49.35	-2	3,521	-0.06%
2023/07/05	2	50.45	0	0.00	50.20	2	3,661	0.05%
2023/07/03	2	51.00	1	50.40	51.00	1	3,977	0.03%
2023/06/29	2	50.60	2	50.90	51.00	0	4,015	0.00%
2023/06/28	1	51.00	0	0.00	50.00	1	4,016	0.02%
2023/06/21	3	50.70	0	0.00	50.60	3	4,080	0.07%
2023/06/20	2.1	50.20	2	51.20	50.80	0.1	4,090	0.00%
2023/06/19	0	0.00	1	49.65	49.10	-1	4,065	-0.02%
2023/06/16	1	50.20	3	49.90	49.70	-2	4,119	-0.05%
2023/06/13	1	49.00	1	49.20	48.85	0	4,403	0.00%
2023/06/12	0	0.00	2	49.00	49.05	-2	4,454	-0.04%
2023/06/09	2	50.20	2	50.20	50.20	0	4,477	0.00%
2023/06/07	0	0.00	1	51.70	51.60	-1	4,466	-0.02%
2023/06/02	0.1	52.00	0	0.00	51.60	0.1	4,496	0.00%
2023/05/31	0	0.00	2.1	52.01	51.90	-2.1	4,513	-0.05%
2023/05/30	0	0.00	2	51.40	50.90	-2	4,519	-0.04%
2023/05/29	2	50.40	0	0.00	51.40	2	4,508	0.04%
2023/05/26	0	0.00	5	49.95	49.80	-5	4,499	-0.11%
2023/05/23	0	0.00	3	51.40	51.70	-3	4,529	-0.07%
2023/05/22	1	50.80	1	51.50	51.40	0	4,537	0.00%
2023/05/19	1	51.40	1	51.40	50.30	0	4,549	0.00%
2023/05/17	1	51.50	2	51.25	51.40	-1	4,653	-0.02%
2023/05/16	2	50.70	0	0.00	51.20	2	4,642	0.04%
2023/05/15	3	49.80	2	50.20	50.10	1	4,632	0.02%
2023/05/12	2	49.10	2	49.45	49.50	0	4,619	0.00%
2023/05/11	1	49.40	1	50.60	48.70	0	4,590	0.00%
2023/05/09	1	52.80	5	52.00	51.40	-4	4,495	-0.09%
2023/05/08	2	55.40	0	0.00	55.30	2	4,395	0.05%
2023/05/05	7	55.41	11	55.32	55.20	-4	4,376	-0.09%
2023/05/04	2	56.90	3.3	57.32	57.20	-1.3	4,337	-0.03%
2023/05/03	1	55.70	3	56.63	56.70	-2	4,267	-0.05%
2023/05/02	2	56.30	4.2	56.35	56.70	-2.2	4,232	-0.05%
2023/04/28	0	0.00	1	54.00	54.30	-1	4,102	-0.02%
2023/04/25	1	53.70	6	53.70	53.80	-5	3,945	-0.13%
2023/04/24	19	52.59	0	0.00	53.50	19	3,891	0.49%
2023/04/21	0	0.00	0.1	53.60	52.40	-0.1	3,905	0.00%
2023/04/20	8	55.09	20	55.55	54.90	-12	3,803	-0.32%
2023/04/19	15.1	58.11	11.5	57.73	57.00	3.6	3,637	0.10%
2023/04/18	11	56.09	4	54.95	54.80	7	3,121	0.22%
2023/04/17	3	54.87	8	54.89	54.60	-5	2,928	-0.17%
2023/04/14	2	55.20	4	55.10	54.90	-2	2,932	-0.07%
2023/04/13	4	55.35	5	55.04	55.40	-1	2,855	-0.04%
2023/04/12	23.1	54.50	39	54.44	54.70	-15.9	2,680	-0.59%
2023/04/11	3	52.07	1	52.00	52.40	2	2,461	0.08%
2023/04/10	18	52.19	1	51.90	51.80	17	2,433	0.70%
2023/04/07	26	53.45	7	53.01	53.40	19	2,341	0.81%
2023/04/06	8.2	49.57	9	49.50	50.80	-0.8	2,132	-0.04%
2023/03/31	1	48.65	0	0.00	48.80	1	2,063	0.05%
2023/03/30	1	49.10	3.2	48.96	48.95	-2.2	2,061	-0.11%
2023/03/29	0.2	47.85	0	0.00	47.90	0.2	2,037	0.01%
2023/03/28	2	48.10	0	0.00	47.60	2	2,058	0.10%
2023/03/27	0	0.00	2	50.00	48.55	-2	2,054	-0.10%
2023/03/23	2.1	49.34	0	0.00	48.70	2.1	2,034	0.10%
2023/03/22	2	49.25	0	0.00	48.85	2	2,042	0.10%
2023/03/21	1.1	49.40	5	50.04	49.35	-4	2,072	-0.19%
2023/03/20	3.2	49.89	5	49.72	50.10	-1.8	2,157	-0.08%
2023/03/17	5	48.41	4	48.75	49.00	1	2,376	0.04%
2023/03/16	2.2	47.67	4	46.90	46.95	-1.8	2,416	-0.08%
2023/03/15	0.3	48.00	4	48.28	48.15	-3.7	2,400	-0.15%
2023/03/14	11	47.05	4	47.43	47.45	7	2,369	0.30%
2023/03/13	1	45.95	2	45.25	45.80	-1	2,359	-0.04%
2023/03/10	7	46.43	9	46.88	46.30	-2	2,495	-0.08%
2023/03/09	3	48.57	0	0.00	47.50	3	2,496	0.12%
2023/03/08	3	48.50	0	0.00	48.70	3	2,497	0.12%
2023/03/07	12	48.46	0	0.00	48.50	12	2,485	0.48%
2023/03/06	4	47.86	3	48.42	48.40	1	2,475	0.04%
2023/03/03	1	46.70	0	0.00	47.00	1	2,466	0.04%
2023/02/24	0	0.00	2	47.75	47.50	-2	2,494	-0.08%
2023/02/22	2	48.35	0	0.00	47.45	2	2,554	0.08%
2023/02/17	0	0.00	3	48.32	48.20	-3	2,936	-0.10%
2023/02/10	0	0.00	1	46.75	46.05	-1	2,950	-0.03%
2023/02/09	1	46.65	4	46.35	46.15	-3	2,949	-0.10%
2023/02/08	0	0.00	2	47.15	47.15	-2	2,978	-0.07%
2023/02/02	0	0.00	1	47.90	47.35	-1	3,022	-0.03%
2023/02/01	1	47.75	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	2	46.70	46.85	-2	3,024	-0.07%
2023/01/30	2	45.65	0	0.00	45.80	2	3,020	0.07%
2023/01/17	1	44.40	1	44.40	44.75	0	3,034	0.00%
2023/01/13	0	0.00	1	44.90	44.70	-1	3,045	-0.03%
2023/01/12	3	45.68	1	46.35	45.20	2	3,078	0.06%
2023/01/11	2	45.40	3	46.47	46.30	-1	3,100	-0.03%
2023/01/09	1	48.15	1	47.90	47.85	0	3,090	0.00%
2023/01/06	2	47.45	0	0.00	47.70	2	3,093	0.06%
2023/01/05	2	48.90	4	48.14	47.65	-2	3,123	-0.06%
2023/01/04	1	47.10	2	46.93	48.10	-1	3,098	-0.03%
2022/12/30	1	46.20	2	45.60	45.40	-1	3,074	-0.03%
2022/12/29	2	45.60	0	0.00	45.35	2	3,110	0.06%
2022/12/28	2	46.90	2	46.80	46.30	0	3,171	0.00%
2022/12/26	2	46.80	3	47.20	46.85	-1	3,175	-0.03%
2022/12/23	2	44.60	2	44.85	45.15	0	3,146	0.00%
2022/12/22	1	44.70	1	44.80	45.05	0	3,189	0.00%
2022/12/20	1	47.15	0	0.00	44.50	1	3,250	0.03%
2022/12/16	0	0.00	9	47.93	47.70	-9	3,309	-0.27%
2022/12/15	5	48.74	2	49.05	48.80	3	3,304	0.09%
2022/12/13	1	47.95	12	48.01	47.80	-11	3,281	-0.34%
2022/12/12	22	50.28	11	49.34	49.15	11	3,254	0.34%
2022/12/09	15	51.00	8	50.89	49.70	7	3,136	0.22%
2022/12/08	2	48.80	4	49.15	48.20	-2	2,828	-0.07%
2022/12/06	2	47.25	0	0.00	47.30	2	2,718	0.07%
2022/12/05	0	0.00	2	48.50	48.25	-2	2,758	-0.07%
2022/12/02	10	48.30	3	48.25	48.55	7	2,755	0.25%
2022/11/30	1	46.50	3	46.85	46.65	-2	2,665	-0.08%
2022/11/28	1	45.50	1	45.45	45.45	0	2,770	0.00%
2022/11/21	2	45.65	0	0.00	45.95	2	3,409	0.06%
2022/11/18	3	47.33	2	47.25	45.95	1	3,457	0.03%
2022/11/17	0	0.00	2	46.43	47.10	-2	3,427	-0.06%
2022/11/16	3	47.07	1	47.20	47.20	2	3,435	0.06%
2022/11/15	7	46.36	5	46.76	47.95	2	3,462	0.06%
2022/11/14	1	43.60	1	43.70	43.70	0	3,487	0.00%
2022/11/10	0	0.00	5	42.36	42.65	-5	3,812	-0.13%
2022/11/08	2	44.40	0	0.00	43.75	2	3,919	0.05%
2022/11/07	3	44.60	0	0.00	44.35	3	3,933	0.08%
2022/11/04	5	44.40	5	44.45	44.65	0	4,022	0.00%
2022/11/02	0	0.00	3	42.95	43.05	-3	4,303	-0.07%
2022/11/01	0	0.00	1	42.65	42.80	-1	4,405	-0.02%
2022/10/31	2	42.45	1	42.30	41.95	1	4,427	0.02%
2022/10/28	3	42.75	1	42.60	42.65	2	4,475	0.04%
2022/10/27	0	0.00	2	41.90	42.25	-2	4,502	-0.04%
2022/10/21	1	43.45	1	43.00	42.00	0	4,892	0.00%
2022/10/20	2	44.05	2	43.53	43.25	0	4,944	0.00%
2022/10/19	0	0.00	3	44.15	43.80	-3	4,975	-0.06%
2022/10/18	5	43.41	2	43.40	43.40	3	5,146	0.06%
2022/10/17	5	40.78	3	41.05	42.50	2	5,238	0.04%
2022/10/14	1	43.60	2	43.35	43.40	-1	5,245	-0.02%
2022/10/13	0	0.00	0.3	42.50	41.90	-0.3	5,270	0.00%
2022/10/12	4.3	44.11	4	44.06	44.60	0.3	5,333	0.01%
2022/10/07	1	45.30	0	0.00	45.55	1	5,376	0.02%
2022/10/06	0	0.00	2	45.60	45.70	-2	5,453	-0.04%
2022/10/05	6	46.37	6	46.18	45.95	0	5,471	0.00%
2022/10/03	1	44.10	1	43.20	43.20	0	5,586	0.00%
2022/09/27	1	47.50	1	47.30	47.30	0	6,633	0.00%
2022/09/26	0	0.00	2	48.50	47.40	-2	6,909	-0.03%
2022/09/19	1	55.20	1	54.40	54.40	0	8,494	0.00%
2022/09/14	2	56.55	1	56.00	56.00	1	8,637	0.01%
2022/09/08	0	0.00	1	54.90	55.00	-1	8,590	-0.01%
2022/09/06	1	54.00	0	0.00	53.20	1	8,599	0.01%
2022/09/05	1	56.00	0	0.00	55.70	1	8,573	0.01%
2022/09/02	1	58.50	2	57.80	57.10	-1	8,538	-0.01%
2022/09/01	0	0.00	2	58.15	57.50	-2	8,466	-0.02%
2022/08/31	1	57.50	0	0.00	57.90	1	8,385	0.01%
2022/08/30	8	58.00	8	58.70	57.80	0	8,364	0.00%
2022/08/29	3	57.53	9	58.03	57.30	-6	8,096	-0.07%
2022/08/26	7	57.30	6	57.75	58.30	1	8,035	0.01%
2022/08/25	7	57.24	2	57.30	57.40	5	7,976	0.06%
2022/08/23	2	56.40	2	55.50	56.30	0	7,911	0.00%
2022/08/22	1	57.20	1	56.40	56.10	0	7,900	0.00%
2022/08/19	7	57.60	12	57.68	57.60	-5	7,749	-0.06%
2022/08/18	1	58.60	4	57.25	58.90	-3	7,514	-0.04%
2022/08/17	10	56.06	7	56.69	55.80	3	7,316	0.04%
2022/08/16	6	55.10	6	56.28	54.80	0	7,145	0.00%
2022/08/12	1	54.30	0	0.00	54.20	1	7,014	0.01%
2022/08/11	1	55.70	0	0.00	54.40	1	7,033	0.01%
2022/08/10	3	54.73	3	55.03	54.30	0	6,994	0.00%
2022/08/09	6	54.73	8	55.08	54.40	-2	7,076	-0.03%
2022/08/08	5	53.38	2.2	52.00	54.00	2.8	6,895	0.04%
2022/08/05	6	51.27	6	50.07	51.50	0	6,853	0.00%
2022/08/04	1.1	51.31	0	0.00	49.40	1.1	6,865	0.02%
2022/08/03	0.1	50.90	0	0.00	50.90	0.1	6,874	0.00%
2022/08/02	6	53.55	4	54.70	53.30	2	6,852	0.03%
2022/08/01	6	55.45	6	55.75	55.60	0	6,840	0.00%
2022/07/29	21	55.19	23	55.11	55.00	-2	6,769	-0.03%
2022/07/28	7	53.90	8	54.26	53.80	-1	6,613	-0.02%
2022/07/27	2	53.75	2	54.00	54.00	0	6,560	0.00%
2022/07/26	7	54.40	1	53.60	53.60	6	6,546	0.09%
2022/07/25	8	54.26	27	54.79	54.10	-19	6,606	-0.29%
2022/07/22	8	53.50	2	53.60	53.50	6	6,607	0.09%
2022/07/21	3	51.73	0	0.00	52.30	3	6,589	0.05%
2022/07/20	2	52.00	1	52.00	52.00	1	6,665	0.02%
2022/07/19	5	52.10	2	52.30	51.70	3	6,737	0.04%
2022/07/18	4	51.10	4	51.45	51.20	0	6,766	0.00%
2022/07/15	1	49.15	2	49.95	51.00	-1	6,901	-0.01%
2022/07/14	5	49.38	10	49.51	49.95	-5	7,064	-0.07%
2022/07/13	7	49.08	3	49.08	48.40	4	7,220	0.06%
2022/07/12	5	49.45	4	49.70	48.30	1	7,380	0.01%
2022/07/11	5	52.76	9	52.38	53.10	-4	7,515	-0.05%
2022/07/08	10	53.26	8	53.00	53.30	2	7,695	0.03%
2022/07/07	6	52.52	3	51.97	52.40	3	8,006	0.04%
2022/07/06	9	55.14	8.3	54.52	53.00	0.7	8,458	0.01%
2022/07/05	29	57.74	28	57.98	57.00	1	8,739	0.01%
2022/07/04	7	53.46	5	54.04	55.30	2	8,229	0.02%
2022/07/01	7	54.24	10	53.46	52.90	-3	8,150	-0.04%
2022/06/30	15.3	54.09	9	53.91	54.20	6.3	8,182	0.08%
2022/06/29	6	54.58	17	55.40	54.00	-11	8,032	-0.14%
2022/06/28	105	53.81	97	53.97	55.00	8	7,956	0.10%	大買/
2022/06/27	23	51.80	28	51.48	52.80	-5	7,575	-0.07%
2022/06/24	1	45.90	8	45.44	48.00	-7	7,364	-0.10%
2022/06/23	5	44.28	1	44.50	43.65	4	7,410	0.05%
2022/06/22	10	46.40	3	46.65	44.50	7	7,594	0.09%
2022/06/21	1	43.65	1	43.30	44.05	0	7,840	0.00%
2022/06/20	0	0.00	3	44.28	42.95	-3	7,980	-0.04%
2022/06/16	1	47.00	0	0.00	45.65	1	8,489	0.01%
2022/06/14	0	0.00	2	47.25	48.15	-2	9,858	-0.02%
2022/06/08	4	51.40	3	51.30	51.20	1	12,280	0.01%
2022/06/07	2	52.90	0	0.00	52.60	2	13,295	0.02%
2022/06/06	7	53.64	4	54.80	53.40	3	13,536	0.02%
2022/06/02	2	53.70	7	53.59	53.10	-5	13,631	-0.04%
2022/06/01	2	53.50	3	54.13	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	2	52.60	3	52.40	52.60	-1	14,536	-0.01%
2022/05/26	0	0.00	1	50.20	49.20	-1	14,744	-0.01%
2022/05/23	2	51.80	0	0.00	51.30	2	14,837	0.01%
2022/05/19	0	0.00	2	50.95	51.40	-2	14,838	-0.01%
2022/05/18	6	53.20	6	53.27	53.20	0	14,793	0.00%
2022/05/17	6	52.97	4	53.80	52.90	2	14,753	0.01%
2022/05/16	0	0.00	10	53.00	52.50	-10	14,596	-0.07%
2022/05/13	7	52.73	2	53.70	53.80	5	14,551	0.03%
2022/05/12	2	54.80	0	0.00	52.00	2	14,510	0.01%
2022/05/11	7	56.11	5	55.34	54.80	2	14,555	0.01%
2022/05/10	6	54.97	6	54.78	55.00	0	14,508	0.00%
2022/05/09	0	0.00	12	56.58	55.60	-12	14,522	-0.08%
2022/05/06	0	0.00	2	59.00	59.60	-2	14,529	-0.01%
2022/05/05	5	60.60	13	60.02	59.90	-8	14,584	-0.05%
2022/05/03	0	0.00	3	60.67	60.40	-3	14,614	-0.02%
2022/04/29	10	62.40	0	0.00	61.30	10	14,653	0.07%
2022/04/28	9	61.16	8	59.23	61.60	1	14,737	0.01%
2022/04/27	6	58.17	4	57.70	58.90	2	14,573	0.01%
2022/04/26	7	59.16	6	59.13	59.10	1	14,544	0.01%
2022/04/25	7	59.90	5	59.10	58.10	2	14,483	0.01%
2022/04/22	3	62.33	2	61.20	61.10	1	14,501	0.01%
2022/04/21	3	65.00	4	64.63	63.40	-1	14,805	-0.01%
2022/04/20	8	65.36	9	65.28	64.50	-1	14,920	-0.01%
2022/04/19	5	63.62	4	64.33	64.60	1	15,211	0.01%
2022/04/18	12	64.53	10	64.40	64.10	2	15,472	0.01%
2022/04/15	20	64.97	12	64.29	63.00	8	15,402	0.05%
2022/04/14	12	64.86	12	65.14	63.90	0	15,222	0.00%
2022/04/13	12	65.24	22	65.23	65.90	-10	15,091	-0.07%
2022/04/12	16	64.65	11	64.00	66.50	5	15,142	0.03%
2022/04/11	68	63.68	58	63.76	63.20	10	14,737	0.07%
2022/04/08	8	61.11	14	61.46	61.60	-6	14,279	-0.04%
2022/04/07	14	61.49	5	62.58	59.40	9	14,143	0.06%
2022/04/06	14	62.96	21	63.51	63.80	-7	13,976	-0.05%
2022/04/01	4	61.50	4	61.00	61.50	0	13,647	0.00%
2022/03/31	5	61.38	10	61.12	61.50	-5	13,578	-0.04%
2022/03/30	11	61.21	8	62.03	60.50	3	13,426	0.02%
2022/03/29	6	60.32	4	60.10	60.50	2	13,402	0.01%
2022/03/28	9	60.42	7	59.91	60.60	2	13,408	0.01%
2022/03/25	3	61.47	3.1	62.09	59.80	-0.1	13,358	0.00%
2022/03/24	28	64.80	31	64.43	63.30	-3	13,456	-0.02%
2022/03/23	8	63.74	13	63.18	63.00	-5	13,215	-0.04%
2022/03/22	28.1	64.59	26	63.18	62.90	2.1	13,155	0.02%
2022/03/21	12	63.50	6	64.28	62.30	6	13,130	0.05%
2022/03/18	7	62.41	4	62.20	61.70	3	13,246	0.02%
2022/03/17	123	64.28	123	64.77	63.20	0	13,103	0.00%	大買/大賣/
2022/03/16	37	60.51	39	60.42	62.50	-2	12,201	-0.02%
2022/03/15	32	60.02	31	60.02	56.90	1	11,699	0.01%
2022/03/14	26	58.72	22	58.98	58.90	4	10,877	0.04%
2022/03/11	30	57.94	28	58.27	59.90	2	10,458	0.02%
2022/03/10	40	57.81	40.2	57.91	56.70	-0.2	9,968	0.00%
2022/03/09	4	53.55	17	54.50	56.80	-13	9,155	-0.14%
2022/03/08	12	53.22	7	52.83	51.70	5	8,889	0.06%
2022/03/07	8.2	53.83	7	53.77	51.80	1.2	8,706	0.01%
2022/03/04	11	54.34	26	54.33	54.20	-15	8,506	-0.18%
2022/03/03	46	53.38	30	53.29	54.20	16	8,153	0.20%
2022/03/02	8	51.56	7	51.01	50.60	1	7,751	0.01%
2022/03/01	1	49.05	6	49.18	49.15	-5	7,552	-0.07%
2022/02/25	1	47.80	0	0.00	48.35	1	7,561	0.01%
2022/02/24	1	48.90	1	49.20	47.35	0	7,595	0.00%
2022/02/23	0	0.00	1	48.00	47.90	-1	7,494	-0.01%
2022/02/18	1	47.80	0	0.00	48.10	1	7,515	0.01%
2022/02/17	6	49.08	0	0.00	48.50	6	7,532	0.08%
2022/02/16	0	0.00	2	48.50	48.65	-2	7,569	-0.03%
2022/02/15	3	47.82	0	0.00	47.50	3	7,729	0.04%
2022/02/14	5	47.65	7	48.49	47.65	-2	7,855	-0.03%
2022/02/11	2	50.95	1	49.95	49.80	1	7,857	0.01%
2022/02/10	2	49.60	0	0.00	48.95	2	7,867	0.03%
2022/02/09	6	49.41	6	49.33	49.50	0	7,888	0.00%
2022/02/08	2	47.10	2	47.85	49.10	0	7,908	0.00%
2022/02/07	1	47.80	0	0.00	46.40	1	7,978	0.01%
2022/01/26	0	0.00	8	47.12	47.45	-8	8,030	-0.10%
2022/01/25	1	49.75	0	0.00	47.60	1	8,424	0.01%
2022/01/24	2	49.45	2	50.10	49.70	0	8,670	0.00%
2022/01/21	9	53.42	7	53.61	52.00	2	8,955	0.02%
2022/01/20	1	52.00	2	52.75	52.30	-1	9,032	-0.01%
2022/01/19	1	52.10	0	0.00	51.90	1	9,076	0.01%
2022/01/18	3	53.20	3	53.03	52.10	0	9,076	0.00%
2022/01/17	8	53.06	7	53.30	53.40	1	9,151	0.01%
2022/01/14	11	53.79	8	54.35	53.20	3	9,109	0.03%
2022/01/13	121	55.49	9	54.50	53.80	112	8,806	1.27%	大買/鉅額交易
2022/01/12	91	53.57	91	54.37	56.90	0	8,657	0.00%
2022/01/11	28	53.74	25	54.06	55.80	3	8,421	0.04%
2022/01/10	4	51.55	7	51.24	50.80	-3	8,387	-0.04%
2022/01/07	2	49.73	2	48.65	48.75	0	8,596	0.00%
2022/01/06	1	51.50	3	51.20	50.60	-2	8,989	-0.02%
2022/01/05	15	53.69	51	53.68	52.90	-36	9,010	-0.40%
2022/01/04	25	52.41	15	51.14	52.30	10	8,630	0.12%
2022/01/03	1	50.50	3.4	51.13	50.00	-2.4	8,443	-0.03%
2021/12/30	3	49.45	5	49.01	49.50	-2	8,383	-0.02%
2021/12/29	3	49.32	7	49.64	49.65	-4	8,401	-0.05%
2021/12/28	1	48.30	1	48.00	48.00	0	8,393	0.00%
2021/12/27	2	48.88	1	49.05	49.00	1	8,667	0.01%
2021/12/24	23	49.71	1	49.40	48.85	22	8,932	0.25%
2021/12/23	29.4	50.67	22	50.50	50.20	7.4	8,908	0.08%
2021/12/22	3	48.62	1	49.40	49.30	2	8,773	0.02%
2021/12/21	1	47.10	4	47.29	48.00	-3	8,735	-0.03%
2021/12/20	10	50.51	1	49.95	48.30	9	8,667	0.10%
2021/12/17	13	48.90	15	48.42	48.00	-2	8,355	-0.02%
2021/12/16	0	0.00	2	47.68	48.35	-2	8,261	-0.02%
2021/12/15	4	48.38	3	47.97	47.50	1	8,230	0.01%
2021/12/14	7	48.66	6	48.44	47.55	1	8,123	0.01%
2021/12/13	8	45.69	14	46.05	46.50	-6	7,652	-0.08%
2021/12/10	7	45.28	7	44.56	45.00	0	7,443	0.00%
2021/12/09	3	44.42	2	44.25	44.05	1	7,265	0.01%
2021/12/07	0	0.00	10	43.10	42.95	-10	7,162	-0.14%
2021/12/06	4	43.44	3	44.10	43.40	1	7,134	0.01%
2021/12/03	10	44.90	23	45.41	42.95	-13	7,016	-0.19%
2021/12/01	1	42.10	0	0.00	42.30	1	6,762	0.01%
2021/11/30	1	42.00	1	41.95	41.80	0	6,762	0.00%
2021/11/29	0	0.00	1	40.00	40.85	-1	6,756	-0.01%
2021/11/24	4	43.56	0	0.00	43.20	4	6,774	0.06%
2021/11/23	2	43.18	3	43.25	42.75	-1	6,740	-0.01%
2021/11/19	1	41.95	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	1	41.35	41.45	-1	6,657	-0.02%
2021/11/15	3	42.57	2	42.33	42.10	1	6,597	0.02%
2021/11/12	1	42.95	13	42.71	42.00	-12	6,545	-0.18%
2021/11/11	21	47.30	54	46.36	45.90	-33	6,384	-0.52%
2021/11/10	1	45.80	0	0.00	45.45	1	6,263	0.02%
2021/11/09	2	47.30	0	0.00	46.45	2	6,229	0.03%
2021/11/08	12	45.74	10	45.86	45.40	2	6,130	0.03%
2021/11/05	10	45.74	9	45.50	45.65	1	6,108	0.02%
2021/11/04	4	46.91	2	47.50	46.85	2	6,054	0.03%
2021/11/03	2	47.03	9	46.35	46.35	-7	5,922	-0.12%
2021/11/02	40	48.89	41	49.88	48.35	-1	5,792	-0.02%
2021/11/01	5	48.47	12	48.70	49.70	-7	5,363	-0.13%
2021/10/29	19	46.74	15	45.75	45.20	4	5,080	0.08%
2021/10/28	20	46.10	20	46.87	48.40	0	4,708	0.00%
2021/10/27	2	43.35	1	43.10	44.00	1	4,418	0.02%
2021/10/26	0	0.00	3	43.13	41.80	-3	4,331	-0.07%
2021/10/25	28	43.93	27	44.20	43.60	1	4,267	0.02%
2021/10/22	8	43.33	4	43.25	43.20	4	4,148	0.10%
2021/10/21	4	43.51	3	42.48	42.50	1	4,098	0.02%
2021/10/20	5	44.81	1	44.60	43.25	4	4,007	0.10%
2021/10/19	9	43.64	9	44.02	44.70	0	3,860	0.00%
2021/10/18	204	44.02	198	44.33	44.60	6	3,596	0.17%	大買/大賣/
2021/10/15	60	40.93	78	41.20	42.90	-18	3,142	-0.57%
2021/10/14	18	38.20	16	37.98	39.00	2	2,825	0.07%
2021/10/13	2	35.38	2	36.25	37.60	0	2,452	0.00%
2021/10/12	3	34.62	4	34.98	34.20	-1	2,351	-0.04%
2021/10/08	1	34.00	0	0.00	34.00	1	2,293	0.04%
2021/10/07	1	33.75	0	0.00	33.55	1	2,287	0.04%
2021/10/06	2	34.25	2	33.80	33.20	0	2,277	0.00%
2021/10/05	8	32.91	8	32.61	33.80	0	2,233	0.00%
2021/10/04	7	35.24	2	36.20	34.40	5	2,200	0.23%
2021/09/30	10	33.17	11	32.64	33.60	-1	1,626	-0.06%
2021/09/29	1	33.00	3	33.58	32.40	-2	1,612	-0.12%
2021/09/28	1	33.25	1	34.00	33.30	0	1,599	0.00%
2021/09/24	1	31.00	0	0.00	31.15	1	1,554	0.06%
2021/09/23	3	31.10	2	30.60	30.60	1	1,641	0.06%
2021/09/22	1	31.70	1	30.40	30.30	0	1,637	0.00%
2021/09/09	1	35.40	1	35.70	35.90	0	1,792	0.00%
2021/09/08	0	0.00	1	35.55	35.55	-1	2,143	-0.05%
2021/09/06	0	0.00	2	37.60	36.80	-2	2,289	-0.09%
2021/09/03	1	38.50	1	39.20	38.45	0	2,358	0.00%
2021/09/02	2	39.45	1	39.55	38.35	1	2,431	0.04%
2021/09/01	1	39.95	1	39.55	39.55	0	2,430	0.00%
2021/08/31	0	0.00	1	39.05	39.40	-1	2,439	-0.04%
2021/08/30	3	40.78	2	40.88	40.05	1	2,433	0.04%
2021/08/27	1	38.55	1	39.10	38.05	0	2,383	0.00%
2021/08/24	1	38.20	0	0.00	36.65	1	2,438	0.04%
2021/08/17	6	37.73	6	38.24	36.50	0	2,599	0.00%
2021/08/10	1	43.70	4	42.68	41.50	-3	3,096	-0.10%
2021/08/09	1	45.50	1	44.80	43.80	0	3,146	0.00%
2021/08/06	0	0.00	1	45.60	45.00	-1	3,326	-0.03%
2021/08/04	1	46.30	0	0.00	46.55	1	3,521	0.03%
2021/08/03	0	0.00	1	45.95	45.30	-1	3,525	-0.03%
2021/08/02	1	45.20	0	0.00	45.45	1	3,530	0.03%
2021/07/30	1	45.60	1	45.15	44.80	0	3,539	0.00%
2021/07/28	2	47.10	2	44.53	45.10	0	3,641	0.00%
2021/07/27	2	47.60	6	47.53	46.25	-4	3,679	-0.11%
2021/07/26	2	48.20	0	0.00	47.10	2	3,679	0.05%
2021/07/21	1	47.70	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	1	47.20	47.50	-1	3,657	-0.03%
2021/07/19	2	48.55	5	47.66	48.85	-3	3,653	-0.08%
2021/07/16	3	47.10	3	46.78	46.00	0	3,612	0.00%
2021/07/15	1	46.20	0	0.00	45.30	1	3,631	0.03%
2021/07/14	0	0.00	3	44.50	44.25	-3	3,647	-0.08%
2021/07/13	1	46.85	40	45.24	45.05	-39	3,670	-1.06%
2021/07/12	1	47.00	0	0.00	47.05	1	3,707	0.03%
2021/07/08	1	46.75	1	47.10	46.60	0	3,871	0.00%
2021/07/07	1	47.25	1	47.50	46.00	0	4,406	0.00%
2021/07/06	2	47.40	0	0.00	47.05	2	4,432	0.05%
2021/07/05	14	48.24	14	48.30	48.00	0	4,455	0.00%
2021/07/01	0	0.00	8	49.00	48.55	-8	4,568	-0.18%
2021/06/30	129	51.37	11	50.27	49.45	118	4,572	2.58%	大買/鉅額交易
2021/06/29	1	48.90	1	49.30	48.40	0	4,502	0.00%
2021/06/28	9	49.33	2	48.40	48.30	7	4,516	0.15%
2021/06/25	0	0.00	5	49.46	49.30	-5	4,538	-0.11%
2021/06/24	7	50.56	2	50.70	50.10	5	4,600	0.11%
2021/06/23	1	50.70	3	50.43	50.50	-2	4,600	-0.04%
2021/06/22	5	49.96	4	49.00	48.15	1	4,534	0.02%
2021/06/21	8	50.48	2	50.30	49.50	6	4,525	0.13%
2021/06/18	2	49.45	15	50.77	51.80	-13	4,572	-0.28%
2021/06/17	44	50.40	47	50.91	50.40	-3	4,853	-0.06%
2021/06/16	5	48.53	1	50.10	50.10	4	4,630	0.09%
2021/06/11	5	45.03	0	0.00	44.15	5	4,610	0.11%
2021/06/10	0	0.00	1	46.85	46.80	-1	4,593	-0.02%
2021/06/09	0	0.00	2	44.70	44.00	-2	4,684	-0.04%
2021/06/08	4	45.30	0	0.00	44.75	4	4,846	0.08%
2021/06/04	0	0.00	4	45.08	44.70	-4	5,116	-0.08%
2021/06/03	0	0.00	1	46.10	45.90	-1	5,128	-0.02%
2021/06/02	6	46.45	0	0.00	45.50	6	5,146	0.12%
2021/05/31	0	0.00	1	45.20	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	11	45.29	45.00	-11	5,263	-0.21%
2021/05/27	11	44.35	0	0.00	45.10	11	5,266	0.21%
2021/05/26	0	0.00	1	43.75	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	1	43.90	43.80	-1	5,298	-0.02%
2021/05/24	5	42.50	9	42.89	43.15	-4	5,389	-0.07%
2021/05/21	2	42.00	2	42.53	41.95	0	5,356	0.00%
2021/05/20	7	43.64	2	44.45	42.20	5	5,331	0.09%
2021/05/19	6	43.57	8	43.27	45.40	-2	5,201	-0.04%
2021/05/18	0	0.00	3	40.10	41.30	-3	5,140	-0.06%
2021/05/17	1	38.60	1	39.90	37.55	0	5,103	0.00%
2021/05/14	11	44.08	11	44.19	41.70	0	5,068	0.00%
2021/05/13	3	42.18	3	43.57	42.15	0	4,928	0.00%
2021/05/12	0	0.00	14	49.86	46.80	-14	4,954	-0.28%
2021/05/10	3	58.00	6	57.93	57.70	-3	4,977	-0.06%
2021/05/06	3	55.73	1	57.40	56.40	2	5,038	0.04%
2021/05/05	2	57.35	1	58.10	55.80	1	4,987	0.02%
2021/05/04	5	59.04	1	57.90	57.80	4	5,010	0.08%
2021/05/03	3	63.23	6	64.03	61.20	-3	5,033	-0.06%
2021/04/29	3	61.90	1	63.00	63.00	2	5,197	0.04%
2021/04/27	1	62.90	2	63.90	63.40	-1	5,366	-0.02%
2021/04/26	4	62.85	1	63.80	63.20	3	5,481	0.05%
2021/04/23	5	62.70	2	63.85	62.90	3	5,517	0.05%
2021/04/22	1	63.70	11	63.74	62.30	-10	5,531	-0.18%
2021/04/21	1	65.90	4	65.53	65.00	-3	5,540	-0.05%
2021/04/20	4	66.98	5	66.70	66.10	-1	5,547	-0.02%
2021/04/19	4	66.88	3	66.70	66.30	1	5,629	0.02%
2021/04/16	3	68.20	2	69.00	67.90	1	5,773	0.02%
2021/04/14	6	67.47	2	68.15	66.40	4	6,342	0.06%
2021/04/13	8	68.64	18	69.24	68.50	-10	6,342	-0.16%
2021/04/09	0	0.00	0	65.40	65.10	0	5,958	0.00%
2021/04/08	9	67.30	4	67.18	66.00	5	6,017	0.08%
2021/04/07	4	66.90	7	66.69	66.50	-3	6,149	-0.05%
2021/04/06	3	65.57	2	65.70	65.30	1	6,526	0.02%
2021/04/01	5	65.74	2	65.30	65.30	3	6,743	0.04%
2021/03/31	3	66.57	1	66.80	66.10	2	7,352	0.03%
2021/03/30	2	67.00	4	67.08	66.30	-2	8,696	-0.02%
2021/03/29	5	67.34	14	66.86	67.00	-9	9,031	-0.10%
2021/03/26	3	64.70	0	0.00	64.80	3	9,044	0.03%
2021/03/25	6	66.18	1	66.80	64.90	5	9,088	0.06%
2021/03/24	7	66.13	4	66.87	65.70	3	9,087	0.03%
2021/03/23	8	68.48	1	69.30	66.60	7	9,079	0.08%
2021/03/22	1	70.90	4	71.67	69.90	-3	9,084	-0.03%
2021/03/19	1	63.30	6	64.17	68.50	-5	8,935	-0.06%
2021/03/18	7	64.77	0	0.00	64.10	7	8,914	0.08%
2021/03/16	0	0.00	4	65.48	64.90	-4	8,962	-0.04%
2021/03/15	4	66.03	1	66.80	65.20	3	9,010	0.03%
2021/03/12	1	65.90	3	64.80	64.20	-2	8,927	-0.02%
2021/03/11	3	63.60	1	64.80	63.80	2	8,889	0.02%
2021/03/10	1	65.30	3	64.23	63.70	-2	8,864	-0.02%
2021/03/09	0	0.00	2	60.85	61.00	-2	8,844	-0.02%
2021/03/08	4	62.38	1	62.60	61.30	3	8,950	0.03%
2021/03/04	2	64.00	1	65.30	62.80	1	9,315	0.01%
2021/03/03	2	64.95	3	64.90	64.50	-1	9,523	-0.01%
2021/03/02	3	63.80	4	63.23	63.00	-1	9,964	-0.01%
2021/02/26	2	63.00	2	63.70	62.60	0	10,758	0.00%
2021/02/25	0	0.00	1	63.10	62.70	-1	11,037	-0.01%
2021/02/24	4	64.23	2	65.20	62.80	2	11,232	0.02%
2021/02/23	1	62.80	2	63.20	62.10	-1	11,626	-0.01%
2021/02/22	0	0.00	0.1	63.10	63.00	-0.1	12,275	0.00%
2021/02/19	1	62.50	0.3	61.41	61.90	0.7	12,431	0.01%
2021/02/17	1	60.50	3	58.90	59.70	-2	12,989	-0.02%
2021/02/05	1	58.30	3	57.80	58.00	-2	13,254	-0.02%
2021/02/04	1	57.00	0	0.00	57.20	1	13,747	0.01%
2021/02/03	13	58.24	11	58.85	57.20	2	14,188	0.01%
2021/02/02	1	57.00	1	55.70	56.00	0	14,354	0.00%
2021/02/01	1	55.40	1	56.40	57.30	0	14,885	0.00%
2021/01/29	1	59.50	0	0.00	58.00	1	15,826	0.01%
2021/01/27	0	0.00	8	61.06	60.30	-8	16,931	-0.05%
2021/01/26	8	62.11	1	60.60	60.60	7	17,105	0.04%
2021/01/25	4	63.03	12	63.08	63.00	-8	17,394	-0.05%
2021/01/22	20	63.85	13	63.30	62.50	7	17,744	0.04%
2021/01/21	1	62.70	2	61.50	60.60	-1	18,173	-0.01%
2021/01/20	1	60.60	4	62.13	60.00	-3	18,259	-0.02%
2021/01/19	10	63.82	9	64.14	63.50	1	18,379	0.01%
2021/01/18	0	0.00	3	61.37	60.60	-3	18,467	-0.02%
2021/01/14	16	62.73	0	0.00	63.70	16	18,562	0.09%
2021/01/13	1	64.60	0	0.00	63.00	1	18,616	0.01%
2021/01/11	40	66.26	42	66.45	65.50	-2	18,784	-0.01%
2021/01/08	7	69.39	2	67.00	66.30	5	18,730	0.03%
2021/01/07	3	67.73	3	68.80	70.10	0	18,616	0.00%
2021/01/06	1	68.00	7	65.60	63.80	-6	19,991	-0.03%
2021/01/05	8	69.86	6	70.20	68.50	2	21,261	0.01%
2021/01/04	19	70.20	15	71.04	69.00	4	21,267	0.02%
2020/12/31	47	69.54	47	69.98	70.10	0	21,437	0.00%
2020/12/30	2	70.10	6	71.73	69.20	-4	21,684	-0.02%
2020/12/29	31	71.30	28	71.99	71.00	3	21,788	0.01%
2020/12/28	4	70.28	4	71.43	69.70	0	21,406	0.00%
2020/12/25	8	72.65	4	73.80	70.30	4	21,490	0.02%
2020/12/24	36	71.10	35	71.43	72.60	1	20,907	0.00%
2020/12/23	32	66.13	33	65.83	67.40	-1	19,635	-0.01%
2020/12/22	12	63.65	11	63.18	61.30	1	19,452	0.01%
2020/12/21	5	62.12	9	62.94	64.30	-4	19,598	-0.02%
2020/12/18	4	62.35	2	62.80	62.60	2	19,786	0.01%
2020/12/16	7	62.06	7	62.93	62.10	0	19,790	0.00%
2020/12/15	9	62.49	7	62.23	61.40	2	19,793	0.01%
2020/12/14	12	61.85	3	61.40	62.60	9	19,720	0.05%
2020/12/11	2	59.90	0	0.00	59.80	2	19,753	0.01%
2020/12/10	2	61.55	0	0.00	60.50	2	19,838	0.01%
2020/12/09	3	63.13	3	63.17	62.40	0	19,890	0.00%
2020/12/08	5	62.82	5	63.52	62.50	0	19,954	0.00%
2020/12/07	5	61.90	6	62.35	62.90	-1	20,155	0.00%
2020/12/04	5	62.18	5	62.42	61.80	0	20,524	0.00%
2020/12/03	15	63.01	18	63.30	62.10	-3	20,781	-0.01%
2020/12/02	19	62.92	13	63.17	62.30	6	21,149	0.03%
2020/12/01	2	64.85	2	63.65	63.60	0	22,532	0.00%
2020/11/30	10	66.46	14	66.78	65.50	-4	22,888	-0.02%
2020/11/27	12	65.44	13	66.07	65.70	-1	22,916	0.00%
2020/11/26	198	66.86	192	66.65	64.60	6	22,788	0.03%	大買/大賣/
2020/11/25	220	65.96	223	65.52	65.50	-3	22,333	-0.01%	大買/大賣/
2020/11/24	15	61.77	31	62.13	63.30	-16	21,546	-0.07%
2020/11/23	20	61.43	12	62.30	60.80	8	21,285	0.04%
2020/11/20	37	62.11	23	62.55	61.60	14	21,093	0.07%
2020/11/19	8	60.59	16	60.98	60.60	-8	20,626	-0.04%
2020/11/18	4	58.30	11	58.67	58.40	-7	20,001	-0.03%
2020/11/17	56	59.74	50	58.84	58.10	6	19,821	0.03%
2020/11/16	1	57.80	190	57.74	57.00	-189	19,490	-0.97%	大賣/鉅額交易
2020/11/13	202	58.19	7	57.96	58.20	195	19,528	1.00%	大買/鉅額交易
2020/11/12	23	57.45	17	56.89	58.70	6	19,415	0.03%
2020/11/11	4	59.03	6	59.28	57.50	-2	19,038	-0.01%
2020/11/10	4	64.80	2	63.55	63.60	2	18,794	0.01%
2020/11/09	7	64.10	5	64.76	65.20	2	18,547	0.01%
2020/11/06	262	64.24	259	65.03	61.80	3	18,159	0.02%	大買/大賣/
2020/11/05	2	61.25	5	62.28	63.50	-3	17,342	-0.02%
2020/11/04	243	57.82	245	58.22	57.80	-2	16,906	-0.01%	大買/大賣/
2020/11/03	8	58.00	9	58.33	57.00	-1	16,565	-0.01%
2020/11/02	212	57.43	210	56.04	57.90	2	16,671	0.01%	大買/大賣/
2020/10/30	217	58.31	200	61.95	57.20	17	16,486	0.10%	大買/大賣/
2020/10/29	5	63.46	7	63.43	62.00	-2	16,236	-0.01%
2020/10/28	4	64.23	1	63.40	62.30	3	15,834	0.02%
2020/10/27	26	66.72	1	65.50	64.90	25	15,895	0.16%
2020/10/26	5	60.94	1	58.80	63.80	4	15,799	0.03%
2020/10/23	17	56.53	1	56.40	58.00	16	15,662	0.10%
2020/10/22	28	55.21	4	55.45	55.60	24	15,608	0.15%
2020/10/21	21	56.81	1	57.00	56.10	20	15,547	0.13%
2020/10/20	28	58.50	31	58.65	58.30	-3	15,478	-0.02%
2020/10/19	98	57.26	58	56.61	59.50	40	15,380	0.26%
2020/10/16	13	54.87	41	56.06	55.10	-28	15,211	-0.18%
2020/10/15	58	56.24	5	56.58	56.00	53	15,133	0.35%
2020/10/14	119.3	56.98	105	56.93	57.00	14.3	15,022	0.10%	大買/大賣/
2020/10/13	225	53.22	433	49.89	54.00	-208	13,391	-1.55%	大買/大賣/鉅額交易
2020/10/12	0	0.00	3	49.10	49.10	-3	12,395	-0.02%
2020/10/08	3	43.85	13	44.12	44.65	-10	12,583	-0.08%
2020/10/07	16	39.52	3	39.95	40.60	13	12,553	0.10%
2020/10/06	0	0.00	11	39.08	38.50	-11	12,343	-0.09%
2020/10/05	27	36.85	31	36.66	37.00	-4	12,131	-0.03%
2020/09/30	20	36.59	15	37.05	36.60	5	12,296	0.04%
2020/09/29	1	35.90	1	36.15	35.75	0	12,084	0.00%
2020/09/28	0	0.00	1	36.00	35.70	-1	12,033	-0.01%
2020/09/25	8	36.74	1	34.65	35.10	7	11,931	0.06%
2020/09/24	3	38.68	2	38.93	37.50	1	11,731	0.01%
2020/09/23	21	37.99	21	38.45	40.00	0	11,468	0.00%
2020/09/18	1	38.00	0	0.00	37.90	1	11,110	0.01%
2020/09/17	1	38.65	3	39.05	38.50	-2	11,008	-0.02%
2020/09/16	1	38.05	1	37.45	38.45	0	10,878	0.00%
2020/09/15	4	38.30	2	38.55	37.45	2	10,737	0.02%
2020/09/11	1	38.55	2	38.10	37.50	-1	10,417	-0.01%
2020/09/10	14	39.15	12.1	39.27	39.05	1.9	10,243	0.02%
2020/09/09	2	39.33	2	38.15	38.65	0	9,950	0.00%
2020/09/08	7	37.79	5	37.89	37.30	2	9,448	0.02%
2020/09/07	6	41.91	7	42.94	39.30	-1	9,115	-0.01%
2020/09/04	21	44.96	30	44.79	43.10	-9	8,572	-0.10%
2020/09/03	6	42.67	3	41.72	43.00	3	7,056	0.04%
2020/09/02	7	38.56	21	38.18	39.10	-14	6,524	-0.21%
2020/09/01	22	37.20	22	37.93	36.75	0	6,229	0.00%
2020/08/31	22	36.61	1	36.80	36.90	21	6,088	0.34%
2020/08/28	1	35.35	0	0.00	34.85	1	5,950	0.02%
2020/08/27	0	0.00	84	35.54	35.25	-84	5,908	-1.42%
2020/08/26	1	37.00	40	37.04	36.25	-39	5,849	-0.67%
2020/08/25	4	36.80	15	37.13	36.90	-11	5,790	-0.19%
2020/08/24	1	36.05	6	36.23	36.50	-5	5,684	-0.09%
2020/08/20	0	0.00	18	34.34	35.45	-18	5,564	-0.32%
2020/08/19	4	39.28	56	36.76	36.80	-52	5,364	-0.97%
2020/08/18	9.3	39.84	2	41.00	39.80	7.3	5,178	0.14%
2020/08/17	5	38.99	3	40.05	39.70	2	4,976	0.04%
2020/08/14	7.1	39.59	3	40.08	39.50	4.1	4,826	0.09%
2020/08/13	3	39.00	0	0.00	38.10	3	4,577	0.07%
2020/08/12	3.5	38.07	3	38.62	38.85	0.5	4,472	0.01%
2020/08/11	0	0.00	90	36.86	36.75	-90	4,272	-2.11%
2020/08/10	8.1	39.27	14	39.18	38.70	-5.9	4,077	-0.14%
2020/08/07	0.1	37.45	0	0.00	37.25	0.1	3,817	0.00%
2020/08/06	11	37.86	9	38.13	36.70	2	3,659	0.05%
2020/08/05	2.2	41.00	5	41.42	40.45	-2.8	3,343	-0.08%
2020/08/04	4.4	41.28	5	40.63	41.50	-0.6	3,188	-0.02%
2020/08/03	5	39.92	13	39.48	39.80	-8	3,011	-0.26%
2020/07/31	22	40.36	25	40.12	40.60	-3	2,780	-0.11%
2020/07/30	8	38.13	2	40.68	40.90	6	2,530	0.24%
2020/07/24	0	0.00	3	36.03	35.00	-3	2,246	-0.13%
2020/07/23	12	34.82	2	34.60	36.30	10	2,184	0.46%
2020/07/22	0	0.00	1	35.95	35.25	-1	2,137	-0.05%
2020/07/21	3	35.50	37	35.94	35.60	-34	2,096	-1.62%
2020/07/20	31	33.96	6	36.13	35.80	25	2,049	1.22%
2020/07/17	5	33.30	23	33.57	33.30	-18	1,966	-0.92%
2020/07/16	15	37.00	32	36.73	35.95	-17	1,876	-0.91%
2020/07/15	64	35.82	47	35.26	37.15	17	1,433	1.19%
2020/07/14	372	32.95	62	32.79	33.80	310	1,150	26.93%	大買/鉅額交易
2020/07/13	7	31.15	0	0.00	31.55	7	895	0.78%
2020/07/10	1	28.10	1	29.75	28.70	0	759	0.00%
2020/07/09	16	27.92	6	28.42	28.75	10	650	1.54%
2020/07/08	1	26.70	0	0.00	26.50	1	413	0.24%
2020/05/12	1	20.20	0	0.00	20.15	1	359	0.28%
2020/01/13	0	0.00	1	23.85	23.90	-1	595	-0.17%
2019/12/30	0	0.00	7	24.34	24.00	-7	536	-1.30%
2019/12/27	7	23.51	0	0.00	23.70	7	507	1.38%
2019/11/27	0	0.00	1	22.40	22.90	-1	331	-0.30%
2019/11/26	1	22.55	0	0.00	22.40	1	306	0.33%
2019/11/05	6	22.30	6	22.41	22.25	0	269	0.00%
2019/10/07	0	0.00	65	21.84	21.60	-65	277	-23.46%
2019/10/04	33	21.86	28	21.66	21.75	5	281	1.78%
2019/10/03	25	21.69	20	21.51	21.75	5	283	1.76%
2019/10/02	30	21.62	20	21.48	21.65	10	293	3.40%
2019/10/01	5	21.80	0	0.00	21.80	5	307	1.63%
2019/09/27	10	21.87	10	21.60	21.65	0	313	0.00%
2019/09/26	10	21.88	10	21.66	21.70	0	319	0.00%
2019/09/25	5	21.75	0	0.00	21.75	5	324	1.54%
2019/09/24	15	21.93	10	21.80	21.85	5	324	1.54%
2019/09/23	5	21.85	0	0.00	21.85	5	324	1.54%
2019/09/20	5	22.00	0	0.00	22.00	5	322	1.55%
2019/09/19	5	21.95	0	0.00	21.95	5	319	1.57%
2019/09/18	15	21.83	0	0.00	21.95	15	318	4.72%
2019/09/02	0	0.00	105	21.76	21.85	-105	336	-31.23%	大賣/鉅額交易
2019/08/30	5	21.35	0	0.00	21.35	5	328	1.52%
2019/08/29	5	21.40	0	0.00	21.40	5	330	1.51%
2019/08/28	5	21.10	0	0.00	21.10	5	331	1.51%
2019/08/27	10	20.95	0	0.00	20.95	10	334	2.99%
2019/08/26	10	21.00	0	0.00	21.00	10	336	2.97%
2019/08/23	10	21.30	0	0.00	21.30	10	338	2.95%
2019/08/22	10	21.30	0	0.00	21.10	10	340	2.93%
2019/08/01	50	22.05	0	0.00	21.50	50	554	9.02%
2019/07/26	0	0.00	10	21.55	21.45	-10	758	-1.32%
2019/07/19	9	21.15	0	0.00	21.10	9	784	1.15%
2019/07/18	1	21.20	0	0.00	21.10	1	793	0.13%
2019/06/10	0	0.00	1	23.25	23.55	-1	1,015	-0.10%
2019/05/15	0	0.00	40	23.75	23.55	-40	1,196	-3.34%
2019/05/13	40	22.90	0	0.00	23.00	40	1,179	3.39%
2019/05/07	0	0.00	6	26.23	25.15	-6	1,090	-0.55%
2019/05/06	1	25.85	60	25.53	25.35	-59	1,015	-5.81%
2019/05/03	0	0.00	11	26.05	25.90	-11	998	-1.10%
2019/05/02	0	0.00	1	25.45	25.45	-1	910	-0.11%
2019/04/30	0	0.00	3	24.15	24.30	-3	901	-0.33%
2019/04/24	10	25.03	0	0.00	24.90	10	913	1.09%
2019/04/19	60	24.94	0	0.00	25.00	60	897	6.69%
2019/04/17	0	0.00	2	25.30	25.30	-2	880	-0.23%
2019/04/16	13	25.88	51	25.77	25.70	-38	857	-4.43%
2019/04/15	51	25.34	5	25.45	25.55	46	800	5.75%
2019/04/01	4	23.75	4	23.90	23.45	0	688	0.00%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/06	5	25.05	0	0.00	24.50	5	607	0.82%
2019/03/05	0	0.00	3	24.70	24.70	-3	591	-0.51%
2019/03/04	0	0.00	5	24.10	24.45	-5	568	-0.88%
2019/02/26	9	23.68	1	23.95	23.50	8	549	1.46%
2018/09/20	0	0.00	10	24.20	23.90	-10	764	-1.31%
2018/09/19	20	24.65	10	24.30	24.30	10	758	1.32%
2018/09/18	4	24.25	4	23.95	23.70	0	721	0.00%
2018/09/05	0	0.00	1	24.55	24.20	-1	678	-0.15%
2018/09/04	1	24.65	0	0.00	24.60	1	679	0.15%
2018/08/27	4	23.71	4	24.08	23.60	0	514	0.00%
2018/06/19	0	0.00	55	23.60	23.10	-55	2,513	-2.19%
2018/05/28	0	0.00	5	24.50	24.25	-5	2,461	-0.20%
2018/05/17	5	26.15	0	0.00	25.30	5	2,302	0.22%
2018/05/10	12	25.23	4	27.00	24.85	8	1,940	0.41%
2018/05/09	15	25.30	0	0.00	25.50	15	1,802	0.83%
2018/05/08	10	25.40	0	0.00	25.50	10	1,779	0.56%
2018/05/03	22	25.76	0	0.00	25.40	22	1,667	1.32%
2018/04/30	0	0.00	3	26.30	25.75	-3	1,428	-0.21%
2018/04/27	1	24.35	0	0.00	25.20	1	1,301	0.08%
2018/04/26	4	26.00	4	25.78	24.80	0	1,241	0.00%
2018/04/20	0	0.00	2	23.30	24.95	-2	862	-0.23%
2018/04/19	2	23.35	1	23.00	23.70	1	739	0.14%
2018/04/11	1	22.80	0	0.00	22.85	1	543	0.18%
2018/03/19	0	0.00	1	23.05	22.55	-1	522	-0.19%
2018/03/16	1	23.50	0	0.00	23.05	1	523	0.19%
2018/01/18	0	0.00	6	23.30	23.05	-6	1,682	-0.36%
2018/01/17	6	23.38	0	0.00	23.20	6	1,709	0.35%