安集 (6477)-統一-台中券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
36.55
漲跌
▼0.85
漲幅
-2.27%
成交量
397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-台中券商分點個股進出

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-台中券商分點個股進出
統一-台中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
2024/04/29	0	37.80	0	0.00	37.65	0	935	0.00%
2024/04/22	0	0.00	1	38.70	37.70	-1	930	-0.11%
2024/04/18	0	0.00	2	38.30	38.20	-2	929	-0.22%
2024/04/17	0	0.00	1	37.70	37.70	-1	921	-0.11%
2024/04/16	3.2	37.47	10	37.53	37.20	-6.9	918	-0.75%
2024/04/15	3.2	39.10	7	39.21	38.85	-3.8	901	-0.42%
2024/04/12	2	39.75	19	39.45	39.25	-17	894	-1.90%
2024/04/10	10	40.09	0	0.00	39.60	10	871	1.15%
2024/04/09	0	0.00	10	38.85	38.95	-10	849	-1.18%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/03/29	1	41.75	0	0.00	40.60	1	809	0.12%
2024/03/28	5	41.15	0	0.00	40.80	5	799	0.63%
2024/03/27	1	40.55	0	0.00	40.45	1	789	0.13%
2024/03/26	12	41.34	0	0.00	41.35	12	781	1.54%
2024/03/25	6	41.18	0	0.00	40.85	6	798	0.75%
2024/03/22	8	41.31	7	41.60	40.85	1	790	0.13%
2024/03/21	0	0.00	10	41.04	42.35	-10	732	-1.37%
2024/03/20	0	0.00	5	38.80	38.55	-5	644	-0.78%
2024/03/19	0	0.00	2	39.00	38.85	-2	652	-0.31%
2024/03/18	5	39.45	0	0.00	39.55	5	648	0.77%
2024/03/15	10	38.45	10	38.80	38.75	0	641	0.00%
2024/03/12	5	39.90	6	39.92	39.90	-1	625	-0.16%
2024/03/11	5	40.60	1	39.30	40.15	4	614	0.65%
2024/03/08	10	38.40	0	0.00	38.00	10	577	1.73%
2024/03/07	10	39.13	0	0.00	38.95	10	571	1.75%
2024/03/06	0.1	39.45	2	39.05	39.45	-1.9	572	-0.33%
2024/03/05	2	38.53	0	0.00	38.35	2	565	0.35%
2024/03/04	0.8	39.50	5	39.65	39.15	-4.2	557	-0.75%
2024/03/01	4	40.10	0	0.00	39.75	4	547	0.73%
2024/02/29	3	38.97	0	0.00	39.45	3	521	0.58%
2024/02/26	1	38.60	0	0.00	38.55	1	497	0.20%
2024/02/22	1	38.30	1	37.65	37.65	0	489	0.00%
2024/02/19	0	0.00	3	37.77	37.65	-3	475	-0.63%
2024/02/01	0	0.00	3	36.77	36.70	-3	474	-0.63%
2024/01/25	0	0.00	2.1	38.05	37.95	-2.1	483	-0.43%
2024/01/15	2	38.83	1	38.50	38.65	1	543	0.18%
2024/01/12	1	37.55	0	0.00	37.60	1	530	0.19%
2023/12/22	1	38.20	3	38.45	38.25	-2	588	-0.34%
2023/12/21	0	0.00	1	38.70	38.85	-1	579	-0.17%
2023/12/20	4	39.83	1	39.85	39.20	3	574	0.52%
2023/12/15	3	39.10	3	38.10	38.95	0	524	0.00%
2023/12/07	0	0.00	1	38.45	38.00	-1	511	-0.20%
2023/11/22	1	37.80	0	0.00	37.75	1	505	0.20%
2023/11/21	0	0.00	0	37.81	37.60	0	504	0.00%
2023/11/06	1	37.70	0	0.00	37.50	1	519	0.19%
2023/10/18	1	36.00	0	0.00	35.55	1	524	0.19%
2023/10/17	0	0.00	1	36.60	36.45	-1	537	-0.19%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/04	1	39.15	2	39.00	39.00	-1	601	-0.17%
2023/10/02	3	40.57	1.1	40.68	40.70	1.9	617	0.31%
2023/09/26	0	0.00	1	40.50	40.25	-1	654	-0.15%
2023/09/19	1	40.30	0	0.00	40.30	1	692	0.14%
2023/09/12	0	0.00	20	40.16	40.30	-20	781	-2.56%
2023/09/05	0	42.95	0	0.00	42.90	0	869	0.00%
2023/09/01	2	43.58	0	0.00	43.25	2	900	0.22%
2023/08/31	0	0.00	0	43.00	43.00	0	908	0.00%
2023/08/30	0.5	42.79	0	0.00	42.75	0.5	932	0.05%
2023/08/29	0	0.00	0.1	43.00	42.95	-0.1	954	-0.01%
2023/08/28	10.5	42.55	0	0.00	42.40	10.5	953	1.10%
2023/08/17	1	41.90	0	0.00	41.95	1	1,044	0.10%
2023/08/15	1	41.50	0	0.00	41.40	1	1,074	0.09%
2023/08/14	1	41.20	1	40.65	40.65	0	1,099	0.00%
2023/08/07	1	42.15	1	43.05	43.05	0	1,263	0.00%
2023/07/28	0	0.00	3	46.00	46.00	-3	1,554	-0.19%
2023/07/20	0	0.00	6	47.90	47.75	-6	1,977	-0.30%
2023/07/19	1	48.50	0	0.00	47.50	1	2,005	0.05%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.35	5	49.35	49.35	-4	3,068	-0.13%
2023/07/11	1	50.50	0	0.00	50.40	1	3,136	0.03%
2023/07/10	1	49.60	0	0.00	49.85	1	3,302	0.03%
2023/07/06	1.2	50.93	1	49.90	49.90	0.2	3,557	0.01%
2023/07/04	5	50.60	0	0.00	50.10	5	3,911	0.13%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/26	10	50.89	0	0.00	50.70	10	4,067	0.25%
2023/06/16	1	49.80	0	0.00	49.70	1	4,119	0.02%
2023/06/12	0.3	49.25	2	48.50	49.05	-1.7	4,454	-0.04%
2023/06/09	0.3	50.30	0	0.00	50.20	0.3	4,477	0.01%
2023/06/08	2	52.10	0	0.00	51.60	2	4,456	0.04%
2023/06/07	0	0.00	3	52.20	51.60	-3	4,466	-0.07%
2023/06/05	3	51.80	1	52.40	52.20	2	4,500	0.04%
2023/05/24	1	51.30	0	0.00	51.50	1	4,524	0.02%
2023/05/23	0	0.00	2	51.30	51.70	-2	4,529	-0.04%
2023/05/19	3	51.00	0	0.00	50.30	3	4,549	0.07%
2023/05/18	1	51.10	1	51.20	51.30	0	4,626	0.00%
2023/05/17	0	0.00	15	51.10	51.40	-15	4,653	-0.32%
2023/05/16	4	50.40	0	0.00	51.20	4	4,642	0.09%
2023/05/15	15	50.30	2	50.20	50.10	13	4,632	0.28%
2023/05/12	3	48.28	0	0.00	49.50	3	4,619	0.06%
2023/05/11	1.2	49.45	0	0.00	48.70	1.2	4,590	0.03%
2023/05/10	0	50.90	0	0.00	51.40	0	4,522	0.00%
2023/05/09	5	52.30	11	53.34	51.40	-6	4,495	-0.13%
2023/05/08	3	55.50	5	55.22	55.30	-2	4,395	-0.05%
2023/05/05	2	56.65	0	0.00	55.20	2	4,376	0.05%
2023/05/04	3	57.30	2	57.45	57.20	1	4,337	0.02%
2023/05/03	1	55.40	1	55.30	56.70	0	4,267	0.00%
2023/05/02	4	55.90	14	56.24	56.70	-10	4,232	-0.24%
2023/04/28	2	53.90	4	54.23	54.30	-2	4,102	-0.05%
2023/04/27	2	53.55	1	54.30	53.40	1	4,082	0.02%
2023/04/26	1	54.10	1	54.40	54.90	0	4,034	0.00%
2023/04/25	0	0.00	1	53.80	53.80	-1	3,945	-0.03%
2023/04/24	6	53.00	0	0.00	53.50	6	3,891	0.15%
2023/04/21	4	54.28	3	54.17	52.40	1	3,905	0.03%
2023/04/20	10	55.79	4	55.40	54.90	6	3,803	0.16%
2023/04/19	18	57.48	31.5	58.25	57.00	-13.5	3,637	-0.37%
2023/04/18	12	55.87	12	56.08	54.80	0	3,121	0.00%
2023/04/17	3	54.80	2	54.70	54.60	1	2,928	0.03%
2023/04/14	5	54.94	1	56.00	54.90	4	2,932	0.14%
2023/04/13	5	55.22	6	55.40	55.40	-1	2,855	-0.04%
2023/04/12	10	54.07	16	54.49	54.70	-6	2,680	-0.22%
2023/04/11	3	52.03	4	52.05	52.40	-1	2,461	-0.04%
2023/04/10	9	52.09	1	51.80	51.80	8	2,433	0.33%
2023/04/07	10	52.78	16	53.08	53.40	-6	2,341	-0.26%
2023/04/06	5	49.50	9	50.24	50.80	-4	2,132	-0.19%
2023/03/31	3	48.57	0	0.00	48.80	3	2,063	0.15%
2023/03/30	1	48.80	1	49.10	48.95	0	2,061	0.00%
2023/03/29	4	47.66	1	47.70	47.90	3	2,037	0.15%
2023/03/28	5.2	48.62	2	48.25	47.60	3.2	2,058	0.16%
2023/03/27	7	49.43	17	49.47	48.55	-10	2,054	-0.49%
2023/03/24	0	0.00	1	48.60	48.75	-1	2,021	-0.05%
2023/03/23	5.3	48.98	3	48.83	48.70	2.3	2,034	0.11%
2023/03/22	13	48.92	3	48.95	48.85	10	2,042	0.49%
2023/03/21	7	49.71	21	50.07	49.35	-14	2,072	-0.68%
2023/03/20	3	50.07	7	50.04	50.10	-4	2,157	-0.19%
2023/03/17	8	48.48	14	48.89	49.00	-6	2,376	-0.25%
2023/03/16	2	47.65	4	48.90	46.95	-2	2,416	-0.08%
2023/03/15	3	48.30	9	48.35	48.15	-6	2,400	-0.25%
2023/03/14	3	47.12	0	0.00	47.45	3	2,369	0.13%
2023/03/10	2	46.53	6	46.57	46.30	-4	2,495	-0.16%
2023/03/09	24	47.90	0	0.00	47.50	24	2,496	0.96%
2023/03/08	0	0.00	2	48.70	48.70	-2	2,497	-0.08%
2023/03/07	1	48.20	0	0.00	48.50	1	2,485	0.04%
2023/03/06	0	0.00	7	48.16	48.40	-7	2,475	-0.28%
2023/03/03	1	47.45	0	0.00	47.00	1	2,466	0.04%
2023/02/24	0	48.40	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/22	1	47.35	0	0.00	47.45	1	2,554	0.04%
2023/02/20	4	47.74	4	48.34	48.40	0	2,713	0.00%
2023/02/17	7	48.45	0	0.00	48.20	7	2,936	0.24%
2023/02/16	19	48.42	10	48.81	48.05	9	2,955	0.30%
2023/02/15	2	47.38	14	47.38	48.05	-12	2,918	-0.41%
2023/02/14	2	46.00	2	46.30	45.85	0	2,899	0.00%
2023/02/10	1	46.95	1	46.90	46.05	0	2,950	0.00%
2023/02/09	2	46.23	10	46.61	46.15	-8	2,949	-0.27%
2023/02/08	6	47.22	0	0.00	47.15	6	2,978	0.20%
2023/02/07	5	47.25	2	47.18	47.20	3	2,985	0.10%
2023/02/03	2	47.15	1	47.05	47.05	1	3,009	0.03%
2023/02/02	7	47.51	6	47.88	47.35	1	3,022	0.03%
2023/02/01	6	47.33	6	47.69	47.40	0	3,024	0.00%
2023/01/31	4	46.48	2	46.73	46.85	2	3,024	0.07%
2023/01/30	2	45.75	5	45.68	45.80	-3	3,020	-0.10%
2023/01/16	1	44.85	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	45.00	4	44.95	44.70	-3	3,045	-0.10%
2023/01/12	2	46.30	3	45.23	45.20	-1	3,078	-0.03%
2023/01/11	3	45.85	19	46.58	46.30	-16	3,100	-0.52%
2023/01/10	3	47.50	0	0.00	47.10	3	3,063	0.10%
2023/01/09	0	0.00	3	48.00	47.85	-3	3,090	-0.10%
2023/01/06	8	47.43	2	47.70	47.70	6	3,093	0.19%
2023/01/05	4	48.59	12	48.27	47.65	-8	3,123	-0.26%
2023/01/04	3	47.68	4	47.99	48.10	-1	3,098	-0.03%
2023/01/03	0	0.00	2	46.10	46.20	-2	3,066	-0.07%
2022/12/30	0	0.00	1	45.40	45.40	-1	3,074	-0.03%
2022/12/28	0	0.00	6	47.00	46.30	-6	3,171	-0.19%
2022/12/27	2	46.85	2	46.65	46.85	0	3,176	0.00%
2022/12/26	9	46.72	15	47.13	46.85	-6	3,175	-0.19%
2022/12/23	3	44.20	1	44.30	45.15	2	3,146	0.06%
2022/12/22	5	44.87	2	45.00	45.05	3	3,189	0.09%
2022/12/21	2	44.78	1	44.30	44.30	1	3,228	0.03%
2022/12/20	6	46.55	10	45.88	44.50	-4	3,250	-0.12%
2022/12/19	7	46.74	1	46.85	46.20	6	3,286	0.18%
2022/12/16	2	47.95	1	48.00	47.70	1	3,309	0.03%
2022/12/15	28	48.85	84	48.84	48.80	-56	3,304	-1.69%
2022/12/14	50	48.36	6	48.43	48.70	44	3,301	1.33%
2022/12/13	18	48.06	1	48.15	47.80	17	3,281	0.52%
2022/12/12	17	49.68	12	50.16	49.15	5	3,254	0.15%
2022/12/09	18	50.58	17	50.74	49.70	1	3,136	0.03%
2022/12/08	8	48.60	34	48.99	48.20	-26	2,828	-0.92%
2022/12/07	1	48.40	9	47.67	47.45	-8	2,731	-0.29%
2022/12/06	5	48.14	1	47.30	47.30	4	2,718	0.15%
2022/12/05	10	48.32	5	48.55	48.25	5	2,758	0.18%
2022/12/02	13	48.27	13	48.34	48.55	0	2,755	0.00%
2022/12/01	4	46.56	3	46.55	46.50	1	2,629	0.04%
2022/11/30	2	46.53	4	46.61	46.65	-2	2,665	-0.08%
2022/11/29	0	0.00	5	45.40	45.90	-5	2,696	-0.19%
2022/11/28	8	45.52	0	0.00	45.45	8	2,770	0.29%
2022/11/25	3	45.75	1	46.65	45.60	2	2,853	0.07%
2022/11/24	0	46.10	0	0.00	46.40	0	2,899	0.00%
2022/11/23	3	45.15	0	0.00	45.25	3	3,180	0.09%
2022/11/22	3	45.87	0	0.00	45.20	3	3,321	0.09%
2022/11/21	3	46.23	0	0.00	45.95	3	3,409	0.09%
2022/11/18	23	47.25	62	47.34	45.95	-39	3,457	-1.13%
2022/11/17	39	46.97	0	0.00	47.10	39	3,427	1.14%
2022/11/16	8	46.88	5	47.47	47.20	3	3,435	0.09%
2022/11/15	12	46.91	18	46.79	47.95	-6	3,462	-0.17%
2022/11/14	4	42.65	2	43.63	43.70	2	3,487	0.06%
2022/11/11	23	43.60	53	43.74	42.45	-30	3,660	-0.82%
2022/11/10	36	42.69	8	43.22	42.65	28	3,812	0.73%
2022/11/09	16	43.30	0	0.00	43.25	16	3,903	0.41%
2022/11/08	1	43.75	4	44.83	43.75	-3	3,919	-0.08%
2022/11/07	2	44.63	0	0.00	44.35	2	3,933	0.05%
2022/11/04	19	44.12	1	44.50	44.65	18	4,022	0.45%
2022/11/02	3	42.87	0	0.00	43.05	3	4,303	0.07%
2022/10/31	0	0.00	1	42.20	41.95	-1	4,427	-0.02%
2022/10/28	1	42.95	5	42.90	42.65	-4	4,475	-0.09%
2022/10/26	6	40.60	7	40.94	40.55	-1	4,549	-0.02%
2022/10/25	2	41.78	9	41.73	40.95	-7	4,623	-0.15%
2022/10/24	7	42.39	9	42.61	42.10	-2	4,802	-0.04%
2022/10/21	7	42.83	0	0.00	42.00	7	4,892	0.14%
2022/10/20	0	0.00	3	43.58	43.25	-3	4,944	-0.06%
2022/10/19	3	44.20	1	43.80	43.80	2	4,975	0.04%
2022/10/18	1	43.10	0	0.00	43.40	1	5,146	0.02%
2022/10/17	2	41.13	0	0.00	42.50	2	5,238	0.04%
2022/10/13	0	0.00	1	41.90	41.90	-1	5,270	-0.02%
2022/10/12	2	44.38	4	44.20	44.60	-2	5,333	-0.04%
2022/10/11	3	44.02	2	43.55	43.40	1	5,346	0.02%
2022/10/06	3	45.58	0	0.00	45.70	3	5,453	0.06%
2022/10/05	2	45.60	4	46.50	45.95	-2	5,471	-0.04%
2022/10/03	1	43.70	0	0.00	43.20	1	5,586	0.02%
2022/09/30	0	0.00	5	42.30	44.00	-5	5,654	-0.09%
2022/09/29	2	44.85	0	0.00	43.70	2	5,784	0.03%
2022/09/27	2	46.80	0	0.00	47.30	2	6,633	0.03%
2022/09/26	0	0.00	1	47.20	47.40	-1	6,909	-0.01%
2022/09/21	2	54.10	0	0.00	53.00	2	7,651	0.03%
2022/09/15	3	55.40	0	0.00	54.50	3	8,572	0.03%
2022/09/14	2	56.30	1	56.20	56.00	1	8,637	0.01%
2022/09/13	1	57.00	3	57.33	57.60	-2	8,595	-0.02%
2022/09/12	2	56.70	0	0.00	57.50	2	8,605	0.02%
2022/09/08	2	54.90	1	55.00	55.00	1	8,590	0.01%
2022/09/07	0	0.00	1	53.10	53.60	-1	8,579	-0.01%
2022/09/06	5	53.58	1	53.30	53.20	4	8,599	0.05%
2022/09/05	6	56.27	11	55.84	55.70	-5	8,573	-0.06%
2022/09/02	5	57.60	1	57.50	57.10	4	8,538	0.05%
2022/09/01	2	57.95	1	57.90	57.50	1	8,466	0.01%
2022/08/31	0	0.00	4	57.75	57.90	-4	8,385	-0.05%
2022/08/30	33	58.42	8	59.20	57.80	25	8,364	0.30%
2022/08/29	4	57.40	0	0.00	57.30	4	8,096	0.05%
2022/08/26	3	57.30	2	56.95	58.30	1	8,035	0.01%
2022/08/25	4	56.15	0	0.00	57.40	4	7,976	0.05%
2022/08/22	1	57.60	2	57.35	56.10	-1	7,900	-0.01%
2022/08/19	61	58.69	60	57.40	57.60	1	7,749	0.01%
2022/08/18	0.3	58.30	1	56.60	58.90	-0.7	7,514	-0.01%
2022/08/17	1	56.00	4	56.35	55.80	-3	7,316	-0.04%
2022/08/16	4	55.83	4	55.10	54.80	0	7,145	0.00%
2022/08/15	5	54.44	4	54.55	54.80	1	7,037	0.01%
2022/08/12	1	53.50	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	55.15	3	54.77	54.40	-1	7,033	-0.01%
2022/08/10	1	54.80	3	54.40	54.30	-2	6,994	-0.03%
2022/08/09	11	55.13	15	54.41	54.40	-4	7,076	-0.06%
2022/08/08	2	52.70	2	53.70	54.00	0	6,895	0.00%
2022/08/05	1	51.50	0	0.00	51.50	1	6,853	0.01%
2022/08/04	2	49.50	2	49.35	49.40	0	6,865	0.00%
2022/08/03	0	0.00	5	51.32	50.90	-5	6,874	-0.07%
2022/08/02	6	53.90	14	53.54	53.30	-8	6,852	-0.12%
2022/08/01	8	55.63	2	55.55	55.60	6	6,840	0.09%
2022/07/29	1	55.70	4	55.18	55.00	-3	6,769	-0.04%
2022/07/28	3	53.77	4	54.20	53.80	-1	6,613	-0.02%
2022/07/27	7	53.89	6	53.27	54.00	1	6,560	0.02%
2022/07/26	2	54.50	13	54.15	53.60	-11	6,546	-0.17%
2022/07/25	29	55.55	6	55.70	54.10	23	6,606	0.35%
2022/07/22	0	0.00	4	53.25	53.50	-4	6,607	-0.06%
2022/07/21	1	52.20	0	0.00	52.30	1	6,589	0.02%
2022/07/20	9	51.81	3	51.97	52.00	6	6,665	0.09%
2022/07/19	0	0.00	1	52.10	51.70	-1	6,737	-0.01%
2022/07/18	4	51.20	3	50.97	51.20	1	6,766	0.01%
2022/07/15	2	50.00	3	50.00	51.00	-1	6,901	-0.01%
2022/07/14	8	48.79	9	49.64	49.95	-1	7,064	-0.01%
2022/07/13	2	49.20	0	0.00	48.40	2	7,220	0.03%
2022/07/12	2	48.88	2	48.30	48.30	0	7,380	0.00%
2022/07/11	2	51.75	3	52.93	53.10	-1	7,515	-0.01%
2022/07/08	2	52.80	1	52.80	53.30	1	7,695	0.01%
2022/07/07	10	52.78	14	52.43	52.40	-4	8,006	-0.05%
2022/07/06	5	54.48	14	53.66	53.00	-9	8,458	-0.11%
2022/07/05	15	57.53	25	59.36	57.00	-10	8,739	-0.11%
2022/07/04	43	54.51	45	54.19	55.30	-2	8,229	-0.02%
2022/07/01	29	53.87	44	55.01	52.90	-15	8,150	-0.18%
2022/06/30	47	53.69	53	54.16	54.20	-6	8,182	-0.07%
2022/06/29	17	53.90	122	54.90	54.00	-105	8,032	-1.31%	大賣/鉅額交易
2022/06/28	170	54.47	53	54.37	55.00	117	7,956	1.47%	大買/鉅額交易
2022/06/27	13	51.28	17	52.49	52.80	-4	7,575	-0.05%
2022/06/24	0	0.00	6	46.73	48.00	-6	7,364	-0.08%
2022/06/23	1	43.65	4	43.70	43.65	-3	7,410	-0.04%
2022/06/22	5	45.68	5	45.96	44.50	0	7,594	0.00%
2022/06/21	0	0.00	1	43.95	44.05	-1	7,840	-0.01%
2022/06/20	1	44.05	2	43.25	42.95	-1	7,980	-0.01%
2022/06/17	0	0.00	1	44.70	44.90	-1	8,193	-0.01%
2022/06/15	3	48.38	2	48.95	47.05	1	8,820	0.01%
2022/06/14	3	48.05	5	48.10	48.15	-2	9,858	-0.02%
2022/06/13	1	49.85	0	0.00	49.20	1	10,434	0.01%
2022/06/10	2	50.90	1	51.40	51.30	1	11,246	0.01%
2022/06/08	3	51.83	0	0.00	51.20	3	12,280	0.02%
2022/06/06	12	54.48	13	53.76	53.40	-1	13,536	-0.01%
2022/06/02	1	53.60	2	54.05	53.10	-1	13,631	-0.01%
2022/06/01	0	0.00	1	53.70	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	3	52.00	8	52.13	52.60	-5	14,536	-0.03%
2022/05/27	2	49.95	6	50.55	50.50	-4	14,718	-0.03%
2022/05/26	3	49.95	0	0.00	49.20	3	14,744	0.02%
2022/05/25	6	50.38	2	50.70	50.50	4	14,748	0.03%
2022/05/24	1	50.30	3	50.03	50.30	-2	14,858	-0.01%
2022/05/23	3	51.73	0	0.00	51.30	3	14,837	0.02%
2022/05/20	5	51.90	0	0.00	51.30	5	14,847	0.03%
2022/05/19	1	51.30	0	0.00	51.40	1	14,838	0.01%
2022/05/18	1	52.30	2	53.55	53.20	-1	14,793	-0.01%
2022/05/17	12	53.66	11	54.90	52.90	1	14,753	0.01%
2022/05/16	3	53.57	0	0.00	52.50	3	14,596	0.02%
2022/05/13	14	52.38	14	53.46	53.80	0	14,551	0.00%
2022/05/12	0	0.00	6	54.37	52.00	-6	14,510	-0.04%
2022/05/11	7	55.66	2	55.45	54.80	5	14,555	0.03%
2022/05/09	2	57.00	0	0.00	55.60	2	14,522	0.01%
2022/05/06	1	59.10	0	0.00	59.60	1	14,529	0.01%
2022/05/05	0	0.00	3	60.27	59.90	-3	14,584	-0.02%
2022/05/04	2	59.40	4	60.55	59.20	-2	14,581	-0.01%
2022/05/03	2	61.55	6	60.83	60.40	-4	14,614	-0.03%
2022/04/29	15	61.96	13	61.91	61.30	2	14,653	0.01%
2022/04/28	9	60.30	6	60.70	61.60	3	14,737	0.02%
2022/04/27	8	56.81	19	57.14	58.90	-11	14,573	-0.08%
2022/04/26	11	59.85	6	59.35	59.10	5	14,544	0.03%
2022/04/25	26	59.17	29	59.45	58.10	-3	14,483	-0.02%
2022/04/22	5	62.22	3	63.00	61.10	2	14,501	0.01%
2022/04/21	17	64.91	2	64.30	63.40	15	14,805	0.10%
2022/04/20	4	65.15	15	64.72	64.50	-11	14,920	-0.07%
2022/04/19	7	63.24	9	64.12	64.60	-2	15,211	-0.01%
2022/04/18	4	63.85	7	64.21	64.10	-3	15,472	-0.02%
2022/04/15	19	64.41	9	64.77	63.00	10	15,402	0.06%
2022/04/14	6	64.48	8	65.23	63.90	-2	15,222	-0.01%
2022/04/13	36	65.08	28	65.15	65.90	8	15,091	0.05%
2022/04/12	17	65.53	30	65.00	66.50	-13	15,142	-0.09%
2022/04/11	28	63.74	26	63.23	63.20	2	14,737	0.01%
2022/04/08	5	61.42	4	60.90	61.60	1	14,279	0.01%
2022/04/07	9	61.76	14	62.19	59.40	-5	14,143	-0.04%
2022/04/06	5	63.62	9	63.67	63.80	-4	13,976	-0.03%
2022/04/01	5	61.62	7	61.69	61.50	-2	13,647	-0.01%
2022/03/31	18	62.02	7	62.23	61.50	11	13,578	0.08%
2022/03/30	11	61.62	4	61.78	60.50	7	13,426	0.05%
2022/03/29	2	59.95	1	59.70	60.50	1	13,402	0.01%
2022/03/28	1	60.60	1	60.90	60.60	0	13,408	0.00%
2022/03/25	6	60.40	13	61.88	59.80	-7	13,358	-0.05%
2022/03/24	31	64.97	39	65.16	63.30	-8	13,456	-0.06%
2022/03/23	17	63.12	15	63.95	63.00	2	13,215	0.02%
2022/03/22	24	63.50	11	64.25	62.90	13	13,155	0.10%
2022/03/21	16	63.50	27	63.14	62.30	-11	13,130	-0.08%
2022/03/18	40	62.60	28	63.26	61.70	12	13,246	0.09%
2022/03/17	110	63.00	109	63.12	63.20	1	13,103	0.01%	大買/大賣/
2022/03/16	10	59.21	24	60.67	62.50	-14	12,201	-0.11%
2022/03/15	34	59.31	37	59.21	56.90	-3	11,699	-0.03%
2022/03/14	28	58.79	41	59.32	58.90	-13	10,877	-0.12%
2022/03/11	69	58.01	44	58.60	59.90	25	10,458	0.24%
2022/03/10	50	58.67	51	58.70	56.70	-1	9,968	-0.01%
2022/03/09	14	53.74	13	56.51	56.80	1	9,155	0.01%
2022/03/08	15	53.37	32	53.21	51.70	-17	8,889	-0.19%
2022/03/07	22	53.28	15	52.76	51.80	7	8,706	0.08%
2022/03/04	15	54.43	17	54.26	54.20	-2	8,506	-0.02%
2022/03/03	30	53.50	47	54.06	54.20	-17	8,153	-0.21%
2022/03/02	18	51.25	17	51.43	50.60	1	7,751	0.01%
2022/03/01	3	49.13	1	49.70	49.15	2	7,552	0.03%
2022/02/25	0	0.00	4	47.99	48.35	-4	7,561	-0.05%
2022/02/24	8	49.09	49	48.11	47.35	-41	7,595	-0.54%
2022/02/23	0	0.00	2	47.90	47.90	-2	7,494	-0.03%
2022/02/22	0	0.00	6	47.08	46.85	-6	7,496	-0.08%
2022/02/21	5	47.55	5	48.40	48.50	0	7,516	0.00%
2022/02/17	5	49.00	10	48.81	48.50	-5	7,532	-0.07%
2022/02/14	2	48.60	1	48.30	47.65	1	7,855	0.01%
2022/02/11	19	49.90	5	50.47	49.80	14	7,857	0.18%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/09	7	48.70	6	49.20	49.50	1	7,888	0.01%
2022/02/08	45	48.01	11	47.75	49.10	34	7,908	0.43%
2022/02/07	6	45.48	1	46.30	46.40	5	7,978	0.06%
2022/01/26	3	47.38	3	47.55	47.45	0	8,030	0.00%
2022/01/25	9	48.57	11	49.87	47.60	-2	8,424	-0.02%
2022/01/24	14	49.95	12	50.04	49.70	2	8,670	0.02%
2022/01/21	8	52.59	8	53.38	52.00	0	8,955	0.00%
2022/01/20	5	52.00	5.1	52.50	52.30	-0.1	9,032	0.00%
2022/01/19	1.1	52.53	10	51.70	51.90	-8.9	9,076	-0.10%
2022/01/18	0	0.00	1	53.00	52.10	-1	9,076	-0.01%
2022/01/17	7	52.33	20	53.23	53.40	-13	9,151	-0.14%
2022/01/14	24	53.90	46	54.25	53.20	-22	9,109	-0.24%
2022/01/13	10	55.07	5	54.02	53.80	5	8,806	0.06%
2022/01/12	29	53.55	9	54.36	56.90	20	8,657	0.23%
2022/01/11	29	53.01	12	54.72	55.80	17	8,421	0.20%
2022/01/10	4	50.50	9	51.90	50.80	-5	8,387	-0.06%
2022/01/07	0	0.00	1	48.35	48.75	-1	8,596	-0.01%
2022/01/06	6	50.95	0	0.00	50.60	6	8,989	0.07%
2022/01/05	17	53.97	21	54.57	52.90	-4	9,010	-0.04%
2022/01/04	29	52.36	29	52.12	52.30	0	8,630	0.00%
2022/01/03	3	49.83	38	50.51	50.00	-35	8,443	-0.41%
2021/12/30	10	49.24	4	49.64	49.50	6	8,383	0.07%
2021/12/29	6	49.38	9	49.51	49.65	-3	8,401	-0.04%
2021/12/28	12	48.84	10	48.00	48.00	2	8,393	0.02%
2021/12/27	10	49.22	11	49.00	49.00	-1	8,667	-0.01%
2021/12/24	38	49.61	37	48.85	48.85	1	8,932	0.01%
2021/12/23	80	50.30	40	50.52	50.20	40	8,908	0.45%
2021/12/22	3	48.52	3	48.97	49.30	0	8,773	0.00%
2021/12/21	22	47.96	21	47.54	48.00	1	8,735	0.01%
2021/12/20	22	50.40	1	50.20	48.30	21	8,667	0.24%
2021/12/17	7	48.16	3	48.17	48.00	4	8,355	0.05%
2021/12/16	2	48.35	2	47.90	48.35	0	8,261	0.00%
2021/12/15	3	48.07	6	48.08	47.50	-3	8,230	-0.04%
2021/12/14	10	48.30	21	48.22	47.55	-11	8,123	-0.14%
2021/12/13	47	46.30	44	46.28	46.50	3	7,652	0.04%
2021/12/10	12	45.00	6	45.07	45.00	6	7,443	0.08%
2021/12/09	6	44.61	15	44.18	44.05	-9	7,265	-0.12%
2021/12/07	1	43.50	1	43.00	42.95	0	7,162	0.00%
2021/12/06	297	43.91	1,247	43.88	43.40	-950	7,134	-13.32%	大買/大賣/鉅額交易
2021/12/03	2,811	45.64	1,856	44.75	42.95	955	7,016	13.61%	大買/大賣/鉅額交易
2021/12/02	0	0.00	1	41.40	41.50	-1	6,772	-0.01%
2021/11/30	2	41.43	0	0.00	41.80	2	6,762	0.03%
2021/11/26	0	0.00	2	41.15	41.10	-2	6,732	-0.03%
2021/11/24	1	43.80	0	0.00	43.20	1	6,774	0.01%
2021/11/23	4	43.60	1	42.75	42.75	3	6,740	0.04%
2021/11/22	0	0.00	7	42.19	42.40	-7	6,683	-0.10%
2021/11/19	4	41.30	8	41.64	41.15	-4	6,672	-0.06%
2021/11/18	2	41.35	0	0.00	41.45	2	6,657	0.03%
2021/11/17	4	42.31	0	0.00	42.40	4	6,618	0.06%
2021/11/16	3	42.60	0	0.00	42.10	3	6,619	0.05%
2021/11/15	0	0.00	2	43.00	42.10	-2	6,597	-0.03%
2021/11/12	10	43.04	7	42.61	42.00	3	6,545	0.05%
2021/11/11	22	46.08	24	46.48	45.90	-2	6,384	-0.03%
2021/11/09	4	45.95	1	46.50	46.45	3	6,229	0.05%
2021/11/08	0	0.00	3	46.50	45.40	-3	6,130	-0.05%
2021/11/05	5	47.00	5	45.90	45.65	0	6,108	0.00%
2021/11/04	14	46.81	18	46.88	46.85	-4	6,054	-0.07%
2021/11/03	10	47.44	2	46.40	46.35	8	5,922	0.14%
2021/11/02	15	49.21	13	48.95	48.35	2	5,792	0.03%
2021/11/01	6	47.79	29	49.22	49.70	-23	5,363	-0.43%
2021/10/29	34	47.52	14	47.98	45.20	20	5,080	0.39%
2021/10/28	27	46.56	33	47.60	48.40	-6	4,708	-0.13%
2021/10/27	12	42.96	5	42.88	44.00	7	4,418	0.16%
2021/10/26	6	43.13	11	43.50	41.80	-5	4,331	-0.12%
2021/10/25	7	43.59	7	44.10	43.60	0	4,267	0.00%
2021/10/22	6	43.43	10	43.73	43.20	-4	4,148	-0.10%
2021/10/21	19	43.15	23	42.82	42.50	-4	4,098	-0.10%
2021/10/20	6	44.33	9	44.41	43.25	-3	4,007	-0.07%
2021/10/19	13	43.35	16	43.50	44.70	-3	3,860	-0.08%
2021/10/18	107	44.23	110	44.29	44.60	-3	3,596	-0.08%	大買/大賣/
2021/10/15	28	41.50	27	41.85	42.90	1	3,142	0.03%
2021/10/14	19	38.68	18	39.31	39.00	1	2,825	0.04%
2021/10/13	1	37.30	5	37.60	37.60	-4	2,452	-0.16%
2021/10/12	18	34.61	45	34.67	34.20	-27	2,351	-1.15%
2021/10/08	30	33.94	0	0.00	34.00	30	2,293	1.31%
2021/10/07	2	34.00	0	0.00	33.55	2	2,287	0.09%
2021/10/06	1	34.20	1	33.75	33.20	0	2,277	0.00%
2021/10/05	12	32.54	12	32.90	33.80	0	2,233	0.00%
2021/10/04	12	35.25	13	36.41	34.40	-1	2,200	-0.05%
2021/10/01	31	36.47	23	35.98	36.50	8	1,906	0.42%
2021/09/30	4	33.75	0	0.00	33.60	4	1,626	0.25%
2021/09/29	3	33.33	0	0.00	32.40	3	1,612	0.19%
2021/09/27	0	0.00	1	32.15	32.20	-1	1,559	-0.06%
2021/09/23	1	30.80	1	31.45	30.60	0	1,641	0.00%
2021/09/22	1	30.60	0	0.00	30.30	1	1,637	0.06%
2021/09/02	0	0.00	2	38.50	38.35	-2	2,431	-0.08%
2021/08/30	20	41.54	20	41.08	40.05	0	2,433	0.00%
2021/08/27	2	38.85	0	0.00	38.05	2	2,383	0.08%
2021/08/26	2	38.08	2	37.55	37.50	0	2,371	0.00%
2021/08/23	0	0.00	3	37.35	37.80	-3	2,467	-0.12%
2021/08/20	30	38.19	30	37.10	36.05	0	2,490	0.00%
2021/08/05	0	0.00	2	46.05	45.55	-2	3,476	-0.06%
2021/08/04	2	46.70	1	46.60	46.55	1	3,521	0.03%
2021/08/03	5	45.68	0	0.00	45.30	5	3,525	0.14%
2021/07/30	0	0.00	2	45.25	44.80	-2	3,539	-0.06%
2021/07/27	1	47.80	1	48.20	46.25	0	3,679	0.00%
2021/07/26	1	47.70	1	47.50	47.10	0	3,679	0.00%
2021/07/22	2	46.43	0	0.00	45.80	2	3,655	0.05%
2021/07/21	1	47.85	2	46.13	45.85	-1	3,660	-0.03%
2021/07/20	3	47.70	2	47.60	47.50	1	3,657	0.03%
2021/07/14	4	44.51	0	0.00	44.25	4	3,647	0.11%
2021/07/07	1	46.00	0	0.00	46.00	1	4,406	0.02%
2021/07/02	0	0.00	1	48.60	48.55	-1	4,506	-0.02%
2021/06/30	5	50.40	4	50.16	49.45	1	4,572	0.02%
2021/06/29	2	48.78	1	49.25	48.40	1	4,502	0.02%
2021/06/28	2	48.58	0	0.00	48.30	2	4,516	0.04%
2021/06/23	2	51.10	6	50.78	50.50	-4	4,600	-0.09%
2021/06/22	1	49.45	2	49.50	48.15	-1	4,534	-0.02%
2021/06/21	1	50.10	3	49.67	49.50	-2	4,525	-0.04%
2021/06/18	2	49.20	2	50.68	51.80	0	4,572	0.00%
2021/06/17	24	50.56	14	50.61	50.40	10	4,853	0.21%
2021/06/16	0	0.00	12.1	50.10	50.10	-12.1	4,630	-0.26%
2021/06/15	0	0.00	2	45.20	45.55	-2	4,610	-0.04%
2021/06/11	4	44.55	12	44.43	44.15	-8	4,610	-0.17%
2021/06/10	0.1	47.30	0	0.00	46.80	0.1	4,593	0.00%
2021/06/07	10	44.45	0	0.00	43.90	10	4,931	0.20%
2021/06/04	2	45.00	0	0.00	44.70	2	5,116	0.04%
2021/06/02	1	46.70	1	45.15	45.50	0	5,146	0.00%
2021/05/31	0	0.00	4	44.98	45.70	-4	5,150	-0.08%
2021/05/28	1	45.20	0	0.00	45.00	1	5,263	0.02%
2021/05/25	3	43.97	3	44.57	43.80	0	5,298	0.00%
2021/05/24	0	0.00	1	42.65	43.15	-1	5,389	-0.02%
2021/05/21	2	41.95	3	42.13	41.95	-1	5,356	-0.02%
2021/05/20	15	43.32	2	45.20	42.20	13	5,331	0.24%
2021/05/19	2	43.00	0	0.00	45.40	2	5,201	0.04%
2021/05/18	0	0.00	3	40.15	41.30	-3	5,140	-0.06%
2021/05/17	1	39.85	3	38.48	37.55	-2	5,103	-0.04%
2021/05/14	13	43.17	1	42.80	41.70	12	5,068	0.24%
2021/05/13	1	42.40	1	43.20	42.15	0	4,928	0.00%
2021/05/10	1	57.60	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	3	57.20	57.60	-3	5,010	-0.06%
2021/05/06	3	57.80	0	0.00	56.40	3	5,038	0.06%
2021/05/04	5	57.90	0	0.00	57.80	5	5,010	0.10%
2021/05/03	3	64.23	12	63.98	61.20	-9	5,033	-0.18%
2021/04/29	4	62.75	16	62.21	63.00	-12	5,197	-0.23%
2021/04/28	0	0.00	1	63.60	62.50	-1	5,278	-0.02%
2021/04/27	0	0.00	3	63.50	63.40	-3	5,366	-0.06%
2021/04/26	2	62.50	2	63.60	63.20	0	5,481	0.00%
2021/04/21	5	65.52	4	65.00	65.00	1	5,540	0.02%
2021/04/20	0	0.00	1	66.40	66.10	-1	5,547	-0.02%
2021/04/16	4	68.00	2	67.90	67.90	2	5,773	0.03%
2021/04/15	5	66.20	5	67.40	67.30	0	6,029	0.00%
2021/04/14	1	67.00	1	68.40	66.40	0	6,342	0.00%
2021/04/13	25	69.27	20	70.41	68.50	5	6,342	0.08%
2021/04/12	7	65.80	4	65.40	66.00	3	5,884	0.05%
2021/04/09	4	66.15	2	65.10	65.10	2	5,958	0.03%
2021/04/08	4	66.38	1	66.02	66.00	3	6,017	0.05%
2021/04/07	6	67.66	6.1	67.17	66.50	-0.1	6,149	0.00%
2021/04/06	0	65.58	0	0.00	65.30	0	6,526	0.00%
2021/04/01	0	65.80	0	0.00	65.30	0	6,743	0.00%
2021/03/31	3	66.13	6	66.23	66.10	-3	7,352	-0.04%
2021/03/30	4.1	66.70	4.1	66.58	66.30	-0.1	8,696	0.00%
2021/03/29	6	67.47	2	67.60	67.00	4	9,031	0.04%
2021/03/26	0	0.00	0	64.80	64.80	0	9,044	0.00%
2021/03/23	7	70.66	1	70.20	66.60	6	9,079	0.07%
2021/03/22	6	70.93	6.8	71.21	69.90	-0.8	9,084	-0.01%
2021/03/19	0	0.00	4	67.48	68.50	-4	8,935	-0.04%
2021/03/17	2	65.55	0	0.00	64.10	2	8,931	0.02%
2021/03/16	0	0.00	1	65.00	64.90	-1	8,962	-0.01%
2021/03/15	4	65.98	57	66.24	65.20	-53	9,010	-0.59%
2021/03/12	1	65.70	1	66.10	64.20	0	8,927	0.00%
2021/03/11	7	64.34	15	63.71	63.80	-8	8,889	-0.09%
2021/03/10	3	63.57	7	64.41	63.70	-4	8,864	-0.05%
2021/03/08	11	62.02	1	61.50	61.30	10	8,950	0.11%
2021/03/05	5	61.98	2	62.00	61.40	3	9,089	0.03%
2021/03/03	8	65.18	4	65.60	64.50	4	9,523	0.04%
2021/03/02	3	63.57	3	63.17	63.00	0	9,964	0.00%
2021/02/25	1	63.10	0	0.00	62.70	1	11,037	0.01%
2021/02/24	4	65.10	18	65.30	62.80	-14	11,232	-0.12%
2021/02/23	2	62.80	0	0.00	62.10	2	11,626	0.02%
2021/02/22	2	63.40	0	0.00	63.00	2	12,275	0.02%
2021/02/19	3	61.90	4	62.10	61.90	-1	12,431	-0.01%
2021/02/18	2	60.00	0	0.00	60.30	2	12,871	0.02%
2021/02/03	2	56.90	2	58.40	57.20	0	14,188	0.00%
2021/01/29	0	0.00	2	58.60	58.00	-2	15,826	-0.01%
2021/01/27	1	60.40	0	0.00	60.30	1	16,931	0.01%
2021/01/25	7	63.81	6	63.42	63.00	1	17,394	0.01%
2021/01/22	2	63.95	2	63.00	62.50	0	17,744	0.00%
2021/01/21	1	60.00	0	0.00	60.60	1	18,173	0.01%
2021/01/20	1	60.80	2	60.00	60.00	-1	18,259	-0.01%
2021/01/19	2	64.05	4	64.03	63.50	-2	18,379	-0.01%
2021/01/15	0	0.00	2	62.90	62.10	-2	18,509	-0.01%
2021/01/14	2	63.55	1	65.00	63.70	1	18,562	0.01%
2021/01/13	2	64.65	0	0.00	63.00	2	18,616	0.01%
2021/01/12	6	62.62	1	64.80	63.70	5	18,692	0.03%
2021/01/11	5	63.60	0	0.00	65.50	5	18,784	0.03%
2021/01/08	12	68.55	12	69.13	66.30	0	18,730	0.00%
2021/01/07	9	69.38	6	69.12	70.10	3	18,616	0.02%
2021/01/06	1	66.60	4	65.53	63.80	-3	19,991	-0.02%
2021/01/05	3	69.90	3	68.70	68.50	0	21,261	0.00%
2021/01/04	4	70.90	0	0.00	69.00	4	21,267	0.02%
2020/12/31	3	69.50	14	69.38	70.10	-11	21,437	-0.05%
2020/12/30	5	70.84	3	71.30	69.20	2	21,684	0.01%
2020/12/29	9	72.46	9	71.80	71.00	0	21,788	0.00%
2020/12/28	12	71.29	7	70.61	69.70	5	21,406	0.02%
2020/12/25	12	74.46	3	74.77	70.30	9	21,490	0.04%
2020/12/24	15	70.05	24	71.91	72.60	-9	20,907	-0.04%
2020/12/23	16	64.03	59	64.27	67.40	-43	19,635	-0.22%
2020/12/22	16	63.13	16	63.58	61.30	0	19,452	0.00%
2020/12/21	0	0.00	2	63.65	64.30	-2	19,598	-0.01%
2020/12/18	3	62.50	1	62.30	62.60	2	19,786	0.01%
2020/12/16	22	62.38	24	62.66	62.10	-2	19,790	-0.01%
2020/12/15	12	62.85	17	63.59	61.40	-5	19,793	-0.03%
2020/12/14	2	61.80	1	62.60	62.60	1	19,720	0.01%
2020/12/11	0	0.00	1	59.20	59.80	-1	19,753	-0.01%
2020/12/10	1	61.80	2	61.50	60.50	-1	19,838	-0.01%
2020/12/09	6	63.43	11	63.04	62.40	-5	19,890	-0.03%
2020/12/08	2	63.45	2	63.35	62.50	0	19,954	0.00%
2020/12/07	2	62.65	1	63.10	62.90	1	20,155	0.00%
2020/12/04	19	61.86	18	62.52	61.80	1	20,524	0.00%
2020/12/03	7	64.34	0	0.00	62.10	7	20,781	0.03%
2020/12/02	5	62.20	0	0.00	62.30	5	21,149	0.02%
2020/12/01	1	63.90	2	64.55	63.60	-1	22,532	0.00%
2020/11/30	13	66.97	1	65.60	65.50	12	22,888	0.05%
2020/11/27	65	65.55	87	65.71	65.70	-22	22,916	-0.10%
2020/11/26	20	66.66	23	66.33	64.60	-3	22,788	-0.01%
2020/11/25	28	65.69	40	64.62	65.50	-12	22,333	-0.05%
2020/11/24	21	62.33	51	62.98	63.30	-30	21,546	-0.14%
2020/11/23	19	62.17	39	62.35	60.80	-20	21,285	-0.09%
2020/11/20	65	62.28	55	62.44	61.60	10	21,093	0.05%
2020/11/19	43	61.71	37	61.16	60.60	6	20,626	0.03%
2020/11/18	15	58.38	7	58.36	58.40	8	20,001	0.04%
2020/11/17	51	59.58	20	60.28	58.10	31	19,821	0.16%
2020/11/13	42	56.98	43	57.77	58.20	-1	19,528	-0.01%
2020/11/12	20	56.34	15	56.55	58.70	5	19,415	0.03%
2020/11/11	11	58.94	7	57.53	57.50	4	19,038	0.02%
2020/11/10	80	64.69	90	64.74	63.60	-10	18,794	-0.05%
2020/11/09	185	64.51	170	65.11	65.20	15	18,547	0.08%	大買/大賣/
2020/11/06	63	63.62	64	64.98	61.80	-1	18,159	-0.01%
2020/11/05	50	61.23	49	62.13	63.50	1	17,342	0.01%
2020/11/04	8	57.79	15	58.08	57.80	-7	16,906	-0.04%
2020/11/03	4	57.93	105	57.92	57.00	-101	16,565	-0.61%	大賣/鉅額交易
2020/11/02	53	55.77	60	57.45	57.90	-7	16,671	-0.04%
2020/10/30	10	57.20	17	58.02	57.20	-7	16,486	-0.04%
2020/10/29	43	64.17	91	63.41	62.00	-48	16,236	-0.30%
2020/10/28	51.5	63.73	37.3	63.99	62.30	14.3	15,834	0.09%
2020/10/27	15	65.82	37	64.70	64.90	-22	15,895	-0.14%
2020/10/26	45	59.01	35	61.59	63.80	10	15,799	0.06%
2020/10/23	3	56.87	1	58.00	58.00	2	15,662	0.01%
2020/10/22	8	54.69	12	55.22	55.60	-4	15,608	-0.03%
2020/10/21	17	56.90	2	56.90	56.10	15	15,547	0.10%
2020/10/20	15	58.23	9	58.33	58.30	6	15,478	0.04%
2020/10/19	10	58.05	13	57.87	59.50	-3	15,380	-0.02%
2020/10/16	14	55.74	17	57.03	55.10	-3	15,211	-0.02%
2020/10/15	36	55.54	31	54.95	56.00	5	15,133	0.03%
2020/10/14	122	56.75	128	56.13	57.00	-6	15,022	-0.04%	大買/大賣/
2020/10/13	71	50.92	75	51.56	54.00	-4	13,391	-0.03%
2020/10/12	11	49.10	0	0.00	49.10	11	12,395	0.09%
2020/10/08	6	44.48	17	44.01	44.65	-11	12,583	-0.09%
2020/10/07	13	39.51	27	39.72	40.60	-14	12,553	-0.11%
2020/10/06	7	38.38	4	39.46	38.50	3	12,343	0.02%
2020/10/05	0	0.00	6	37.00	37.00	-6	12,131	-0.05%
2020/09/30	40	37.19	35	37.22	36.60	5	12,296	0.04%
2020/09/29	0	0.00	2	35.95	35.75	-2	12,084	-0.02%
2020/09/28	3	35.70	7	35.87	35.70	-4	12,033	-0.03%
2020/09/25	28	36.84	8	37.54	35.10	20	11,931	0.17%
2020/09/24	20	38.40	31	38.26	37.50	-11	11,731	-0.09%
2020/09/23	20	39.17	12	38.87	40.00	8	11,468	0.07%
2020/09/22	0	0.00	4	37.31	37.30	-4	11,208	-0.04%
2020/09/21	0	0.00	8	38.26	37.90	-8	11,156	-0.07%
2020/09/18	1	38.10	9	38.55	37.90	-8	11,110	-0.07%
2020/09/17	7	38.61	7	38.64	38.50	0	11,008	0.00%
2020/09/16	9	37.93	31	37.81	38.45	-22	10,878	-0.20%
2020/09/15	48	37.73	19	38.10	37.45	29	10,737	0.27%
2020/09/14	0	0.00	55	36.50	36.65	-55	10,560	-0.52%
2020/09/11	46	38.95	32	38.95	37.50	14	10,417	0.13%
2020/09/10	118	38.83	167	39.16	39.05	-49	10,243	-0.48%	大買/大賣/
2020/09/09	125	37.93	48	38.70	38.65	77	9,950	0.77%	大買/
2020/09/08	165	37.70	202	38.00	37.30	-37	9,448	-0.39%	大買/大賣/
2020/09/07	196	42.66	189	43.24	39.30	7	9,115	0.08%	大買/大賣/
2020/09/04	365	44.29	328	44.67	43.10	37	8,572	0.43%	大買/大賣/
2020/09/03	7	42.61	43	42.12	43.00	-36	7,056	-0.51%
2020/09/02	13	39.00	9	38.70	39.10	4	6,524	0.06%
2020/09/01	6	37.55	8	37.06	36.75	-2	6,229	-0.03%
2020/08/31	3	36.92	5	37.03	36.90	-2	6,088	-0.03%
2020/08/28	1	34.90	0	0.00	34.85	1	5,950	0.02%
2020/08/27	7	35.49	0	0.00	35.25	7	5,908	0.12%
2020/08/26	0	0.00	1	37.20	36.25	-1	5,849	-0.02%
2020/08/25	3	37.02	34	37.19	36.90	-31	5,790	-0.54%
2020/08/21	1	36.00	0	0.00	35.95	1	5,622	0.02%
2020/08/20	24	35.08	26.4	34.95	35.45	-2.4	5,564	-0.04%
2020/08/19	27	37.31	0	0.00	36.80	27	5,364	0.50%
2020/08/18	7	40.10	3	40.63	39.80	4	5,178	0.08%
2020/08/17	20	40.12	22	39.54	39.70	-2	4,976	-0.04%
2020/08/14	28	40.11	2	39.93	39.50	26	4,826	0.54%
2020/08/13	10	38.41	4	38.75	38.10	6	4,577	0.13%
2020/08/12	8	37.78	34	38.06	38.85	-26	4,472	-0.58%
2020/08/11	20	37.45	29	36.75	36.75	-9	4,272	-0.21%
2020/08/10	8	38.93	28	39.41	38.70	-20	4,077	-0.49%
2020/08/07	19	37.52	5	38.07	37.25	14	3,817	0.37%
2020/08/06	15	38.23	53	37.22	36.70	-38	3,659	-1.04%
2020/08/05	14	41.00	93	40.34	40.45	-79	3,343	-2.36%
2020/08/04	48	41.17	79	41.49	41.50	-31	3,188	-0.97%
2020/08/03	8	40.57	187	39.85	39.80	-179	3,011	-5.94%	大賣/鉅額交易
2020/07/31	12	39.65	9	40.36	40.60	3	2,780	0.11%
2020/07/30	64	40.31	18	39.76	40.90	46	2,530	1.82%
2020/07/29	0	0.00	34	36.43	37.25	-34	2,414	-1.41%
2020/07/28	0	0.00	5	33.90	33.90	-5	2,332	-0.21%
2020/07/27	10	33.60	0	0.00	33.60	10	2,287	0.44%
2020/07/24	9	35.06	1	37.00	35.00	8	2,246	0.36%
2020/07/23	7	34.95	3	36.27	36.30	4	2,184	0.18%
2020/07/22	32	35.66	2	35.50	35.25	30	2,137	1.40%
2020/07/21	40	35.99	0	0.00	35.60	40	2,096	1.91%
2020/07/20	31.4	35.05	3	36.60	35.80	28.4	2,049	1.39%
2020/07/17	4	35.10	80	33.27	33.30	-76	1,966	-3.87%
2020/07/16	16	37.25	2	37.78	35.95	14	1,876	0.75%
2020/07/15	87	36.24	3	36.50	37.15	84	1,433	5.86%
2020/07/14	12	30.96	43	33.32	33.80	-31	1,150	-2.69%
2020/07/13	11	31.55	0	0.00	31.55	11	895	1.23%
2020/07/10	10	27.78	0	0.00	28.70	10	759	1.32%
2020/07/09	5.2	27.64	85	27.70	28.75	-79.8	650	-12.28%
2020/07/08	17	26.54	78	25.80	26.50	-61	413	-14.75%
2020/07/07	0	0.00	5	24.50	24.30	-5	301	-1.66%
2020/06/19	0	0.00	1	23.10	22.95	-1	281	-0.36%
2020/05/29	0	0.00	1	21.60	21.35	-1	352	-0.28%
2020/03/23	0	0.00	3	16.15	16.30	-3	569	-0.53%
2020/03/13	1	17.80	0	0.00	18.05	1	538	0.19%
2020/02/27	1	22.25	0	0.00	22.05	1	561	0.18%
2020/02/05	0	0.00	2	22.70	22.75	-2	628	-0.32%
2020/02/03	2	22.45	3	22.45	22.60	-1	623	-0.16%
2020/01/31	20	22.83	0	0.00	23.00	20	618	3.23%
2020/01/30	0	0.00	4	22.45	22.25	-4	613	-0.65%
2020/01/07	0	0.00	2	23.35	23.35	-2	563	-0.36%
2019/12/30	0	0.00	7	23.89	24.00	-7	536	-1.30%
2019/12/27	5	23.81	0	0.00	23.70	5	507	0.98%
2019/12/26	7	24.03	3	23.00	24.05	4	468	0.85%
2019/12/24	6	22.60	0	0.00	22.55	6	386	1.55%
2019/12/18	0	0.00	1	22.60	22.60	-1	366	-0.27%
2019/12/06	0	0.00	2	22.60	22.50	-2	348	-0.57%
2019/12/02	0	0.00	2	22.65	22.60	-2	342	-0.58%
2019/11/28	0	0.00	11	22.63	22.75	-11	339	-3.24%
2019/11/26	5	22.44	3	22.48	22.40	2	306	0.65%
2019/11/25	14	22.08	1	22.10	22.00	13	285	4.56%
2019/11/15	1	21.70	0	0.00	21.50	1	275	0.36%
2019/09/17	0	0.00	2	21.70	21.65	-2	314	-0.64%
2019/09/12	2	21.80	0	0.00	21.70	2	319	0.63%
2019/09/06	0	0.00	8	21.74	21.75	-8	323	-2.47%
2019/09/02	8	21.74	0	0.00	21.85	8	336	2.38%
2019/08/05	1	20.70	0	0.00	20.65	1	509	0.20%
2019/07/26	5	21.45	1	21.55	21.45	4	758	0.53%
2019/07/25	1	21.40	0	0.00	21.35	1	772	0.13%
2019/07/16	0	0.00	5	21.31	21.35	-5	802	-0.62%
2019/07/15	1	21.15	0	0.00	21.10	1	807	0.12%
2019/07/12	4	21.20	0	0.00	21.15	4	819	0.49%
2019/07/01	0	0.00	10	23.20	23.20	-10	927	-1.08%
2019/06/25	0	0.00	10	23.35	23.25	-10	962	-1.04%
2019/06/13	0	0.00	1	23.05	23.00	-1	1,011	-0.10%
2019/06/12	1	23.20	0	0.00	23.05	1	1,014	0.10%
2019/06/10	0	0.00	1	23.45	23.55	-1	1,015	-0.10%
2019/06/05	1	23.20	1	23.15	23.25	0	1,043	0.00%
2019/05/27	0	0.00	1	22.95	23.00	-1	1,261	-0.08%
2019/05/22	10	24.15	0	0.00	23.85	10	1,249	0.80%
2019/05/20	2	24.03	0	0.00	23.55	2	1,228	0.16%
2019/05/17	3	24.50	19	24.60	24.00	-16	1,225	-1.31%
2019/05/16	3	24.28	4	24.40	24.55	-1	1,231	-0.08%
2019/05/15	13	23.73	0	0.00	23.55	13	1,196	1.09%
2019/05/10	0	0.00	10	24.00	24.10	-10	1,148	-0.87%
2019/05/09	10	25.00	1	23.80	24.00	9	1,131	0.80%
2019/05/08	0	0.00	10	24.70	24.75	-10	1,102	-0.91%
2019/05/07	10	26.25	4	26.75	25.15	6	1,090	0.55%
2019/05/06	0	0.00	31	25.66	25.35	-31	1,015	-3.05%
2019/05/03	12	26.06	6	25.15	25.90	6	998	0.60%
2019/04/29	10	24.16	0	0.00	24.00	10	903	1.11%
2019/04/26	14	24.40	0	0.00	24.35	14	908	1.54%
2019/04/24	6	24.95	0	0.00	24.90	6	913	0.66%
2019/04/11	0	0.00	2	25.00	24.65	-2	732	-0.27%
2019/04/01	15	23.58	0	0.00	23.45	15	688	2.18%
2019/03/28	0	0.00	5	23.05	23.10	-5	660	-0.76%
2019/03/12	3	24.30	0	0.00	23.90	3	608	0.49%
2019/03/05	0	0.00	3	24.55	24.70	-3	591	-0.51%
2019/03/04	6	24.23	0	0.00	24.45	6	568	1.06%
2019/02/27	2	23.90	1	23.50	24.00	1	544	0.18%
2019/02/26	1	23.50	0	0.00	23.50	1	549	0.18%
2019/02/15	0	0.00	3	22.35	22.70	-3	537	-0.56%
2019/02/14	3	21.85	0	0.00	22.05	3	501	0.60%
2019/01/28	0	0.00	1	21.00	21.00	-1	521	-0.19%
2019/01/24	1	22.60	1	22.40	22.50	0	505	0.00%
2019/01/23	1	22.05	0	0.00	22.00	1	492	0.20%
2019/01/10	0	0.00	3	20.42	21.10	-3	473	-0.63%
2019/01/09	0	0.00	1	20.45	20.45	-1	472	-0.21%
2018/12/27	0	0.00	1	20.85	20.55	-1	514	-0.19%
2018/12/21	1	19.30	0	0.00	19.60	1	510	0.20%
2018/12/17	1	20.15	0	0.00	20.15	1	527	0.19%
2018/12/14	2	20.35	0	0.00	20.30	2	545	0.37%
2018/12/13	1	20.70	0	0.00	20.50	1	588	0.17%
2018/12/10	0	0.00	4	21.06	21.00	-4	636	-0.63%
2018/12/04	0	0.00	1	22.55	22.65	-1	663	-0.15%
2018/11/29	5	22.14	3	21.72	21.50	2	658	0.30%
2018/11/27	1	21.70	0	0.00	21.80	1	707	0.14%
2018/11/26	1	21.40	0	0.00	21.60	1	772	0.13%
2018/11/23	2	21.88	4	21.91	21.60	-2	810	-0.25%
2018/11/14	0	0.00	1	21.60	20.75	-1	832	-0.12%
2018/11/06	0	0.00	2	19.10	18.25	-2	796	-0.25%
2018/10/25	1	18.10	0	0.00	18.00	1	784	0.13%
2018/10/22	1	18.60	0	0.00	18.90	1	786	0.13%
2018/10/02	2	22.95	0	0.00	22.95	2	769	0.26%
2018/10/01	1	23.15	0	0.00	23.10	1	770	0.13%
2018/09/25	0	0.00	3	24.15	23.90	-3	767	-0.39%
2018/09/13	0	0.00	8	23.84	24.05	-8	700	-1.14%
2018/09/12	5	23.48	2	23.50	23.55	3	690	0.43%
2018/09/11	5	23.73	3	23.75	23.70	2	690	0.29%
2018/09/10	3	23.08	0	0.00	23.00	3	688	0.44%
2018/08/31	3	24.47	11	24.64	24.25	-8	602	-1.33%
2018/08/30	11	24.50	0	0.00	24.50	11	540	2.04%
2018/08/28	0	0.00	1	23.25	23.10	-1	515	-0.19%
2018/08/27	2	24.20	27	23.81	23.60	-25	514	-4.86%
2018/08/23	0	0.00	4	22.85	22.85	-4	494	-0.81%
2018/08/20	0	0.00	2	22.58	22.25	-2	540	-0.37%
2018/08/07	0	0.00	1	22.30	22.50	-1	931	-0.11%
2018/07/27	0	0.00	1	22.00	22.00	-1	1,314	-0.08%
2018/07/26	0	0.00	3	22.20	22.20	-3	1,492	-0.20%
2018/06/26	1	20.20	0	0.00	21.95	1	2,497	0.04%
2018/06/21	2	23.10	0	0.00	23.10	2	2,491	0.08%
2018/06/20	0	0.00	5	23.00	23.05	-5	2,505	-0.20%
2018/06/19	16	23.36	0	0.00	23.10	16	2,513	0.64%
2018/06/15	8	23.70	0	0.00	23.65	8	2,516	0.32%
2018/06/14	4	23.79	0	0.00	23.70	4	2,522	0.16%
2018/06/13	10	23.94	20	24.05	24.00	-10	2,524	-0.40%
2018/06/11	4	23.68	0	0.00	23.70	4	2,540	0.16%
2018/06/08	12	23.83	0	0.00	23.80	12	2,550	0.47%
2018/06/07	1	23.85	0	0.00	24.10	1	2,563	0.04%
2018/06/06	1	23.90	0	0.00	23.90	1	2,583	0.04%
2018/06/05	4	23.71	2	23.65	23.70	2	2,574	0.08%
2018/06/04	0	0.00	5	24.80	24.30	-5	2,553	-0.20%
2018/06/01	5	24.40	0	0.00	24.65	5	2,541	0.20%
2018/05/29	0	0.00	3	24.78	25.30	-3	2,487	-0.12%
2018/05/25	2	23.73	0	0.00	23.80	2	2,447	0.08%
2018/05/23	0	0.00	8	24.40	24.25	-8	2,408	-0.33%
2018/05/22	8	24.10	0	0.00	24.10	8	2,395	0.33%
2018/05/21	0	0.00	1	25.35	25.00	-1	2,344	-0.04%
2018/05/11	1	25.10	3	25.20	25.45	-2	2,012	-0.10%
2018/05/10	1	27.05	1	26.75	24.85	0	1,940	0.00%
2018/05/03	3	27.00	6	27.58	25.40	-3	1,667	-0.18%
2018/04/30	0	0.00	1	26.25	25.75	-1	1,428	-0.07%
2018/04/26	0	0.00	14	25.26	24.80	-14	1,241	-1.13%
2018/04/25	5	25.71	5	25.45	25.45	0	1,154	0.00%
2018/04/24	9	25.82	2	25.75	25.75	7	1,100	0.64%
2018/04/23	21	25.78	0	0.00	25.30	21	996	2.11%
2018/04/20	5	23.55	6	23.49	24.95	-1	862	-0.12%
2018/04/19	0	0.00	8	23.39	23.70	-8	739	-1.08%
2018/04/17	2	20.75	0	0.00	20.75	2	598	0.33%
2018/04/16	3	21.30	0	0.00	21.10	3	590	0.51%
2018/04/12	0	0.00	1	22.85	22.50	-1	558	-0.18%
2018/04/11	2	22.95	11	23.10	22.85	-9	543	-1.66%
2018/04/03	0	0.00	1	20.60	21.60	-1	482	-0.21%
2018/03/28	1	20.80	0	0.00	20.50	1	494	0.20%
2018/03/23	10	21.60	0	0.00	21.45	10	548	1.82%
2018/03/21	0	0.00	1	23.10	23.00	-1	527	-0.19%
2018/03/19	0	0.00	2	23.20	22.55	-2	522	-0.38%
2018/03/16	1	23.50	0	0.00	23.05	1	523	0.19%
2018/03/12	2	22.55	3	22.30	22.65	-1	477	-0.21%
2018/02/21	0	0.00	1	20.20	20.55	-1	832	-0.12%
2018/02/06	1	20.60	2	20.60	20.05	-1	1,292	-0.08%
2018/01/29	0	0.00	1	22.10	22.10	-1	1,461	-0.07%
2018/01/23	0	0.00	4	23.43	23.15	-4	1,492	-0.27%
2018/01/19	2	22.98	0	0.00	22.90	2	1,570	0.13%
2018/01/18	1	23.15	0	0.00	23.05	1	1,682	0.06%
2018/01/17	1	23.20	0	0.00	23.20	1	1,709	0.06%
2018/01/16	0	0.00	1	23.45	23.30	-1	1,721	-0.06%
2018/01/15	5	23.45	0	0.00	23.30	5	1,734	0.29%
2018/01/11	2	23.13	0	0.00	23.10	2	1,747	0.11%
2018/01/02	0	0.00	2	23.45	23.45	-2	1,970	-0.10%