安集 (6477)-統一-基隆券商分點個股進出

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
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
1,241張
產業
上市光電類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－統一-基隆券商分點個股進出

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-基隆券商分點個股進出
統一-基隆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
2024/04/18	0.2	38.70	0	0.00	38.20	0.2	929	0.02%
2024/04/12	1	39.75	0	0.00	39.25	1	894	0.11%
2024/04/01	0.1	40.60	0	0.00	40.40	0.1	813	0.01%
2024/03/25	0	0.00	2	41.05	40.85	-2	798	-0.25%
2024/03/22	1	41.95	1	41.30	40.85	0	790	0.00%
2024/03/18	0	0.00	1	38.80	39.55	-1	648	-0.15%
2024/03/11	3	40.12	1	39.35	40.15	2	614	0.33%
2024/03/08	1	38.20	0	0.00	38.00	1	577	0.17%
2024/03/06	0	0.00	1	39.10	39.45	-1	572	-0.17%
2024/02/02	0	0.00	2	36.60	36.50	-2	473	-0.42%
2024/01/30	0	0.00	1.1	37.26	37.10	-1.1	473	-0.22%
2024/01/15	0	0.00	0.1	39.10	38.65	-0.1	543	-0.02%
2024/01/12	0	0.00	0.2	37.65	37.60	-0.2	530	-0.04%
2024/01/05	0.1	38.40	0	0.00	38.25	0.1	548	0.01%
2023/12/28	0	38.30	0	0.00	38.15	0	588	0.00%
2023/12/25	0	38.20	0	0.00	38.00	0	590	0.00%
2023/12/22	0.1	38.45	0	0.00	38.25	0.1	588	0.02%
2023/12/20	0	0.00	0.3	39.97	39.20	-0.3	574	-0.05%
2023/12/19	1	38.50	0	0.00	37.90	1	529	0.19%
2023/12/15	0	0.00	1	38.95	38.95	-1	524	-0.19%
2023/12/13	1	37.20	0	0.00	37.15	1	500	0.20%
2023/12/11	0	0.00	0.5	37.54	37.40	-0.5	512	-0.10%
2023/12/08	0	0.00	1	37.90	37.95	-1	511	-0.20%
2023/11/22	0	0.00	1	37.85	37.75	-1	505	-0.20%
2023/11/20	2	37.80	0	0.00	37.60	2	504	0.40%
2023/11/15	1	36.90	0	0.00	37.05	1	500	0.20%
2023/11/10	0	0.00	1	36.45	36.45	-1	505	-0.20%
2023/11/06	1	37.45	1	38.00	37.50	0	519	0.00%
2023/11/03	2	36.85	1	37.00	36.70	1	514	0.19%
2023/11/02	1	36.60	1	36.50	36.70	0	519	0.00%
2023/10/31	2	37.13	0	0.00	36.85	2	546	0.37%
2023/10/30	5	37.90	5	37.95	38.05	0	539	0.00%
2023/09/21	3	40.05	0	0.00	40.15	3	678	0.44%
2023/09/13	0	0.00	10.2	40.62	40.80	-10.2	759	-1.34%
2023/09/07	0	0.00	0	42.90	42.05	0	802	0.00%
2023/08/17	0.2	41.80	0	0.00	41.95	0.2	1,044	0.02%
2023/07/25	1	45.40	1	45.40	45.35	0	1,772	0.00%
2023/07/24	1	45.15	0	0.00	44.75	1	1,823	0.05%
2023/07/18	0	0.00	2	48.75	48.40	-2	2,106	-0.09%
2023/07/17	0	0.00	1	49.60	49.65	-1	2,266	-0.04%
2023/07/06	0	0.00	2	50.40	49.90	-2	3,557	-0.06%
2023/06/30	1	51.00	0	0.00	50.80	1	3,980	0.03%
2023/06/27	0.1	50.00	0	0.00	49.80	0.1	4,028	0.00%
2023/06/21	3	50.70	2	50.75	50.60	1	4,080	0.02%
2023/06/20	0.3	50.13	0	0.00	50.80	0.3	4,090	0.01%
2023/06/16	0.3	50.00	0	0.00	49.70	0.3	4,119	0.01%
2023/06/14	0.1	49.05	0	0.00	49.15	0.1	4,353	0.00%
2023/06/13	0	0.00	3	48.85	48.85	-3	4,403	-0.07%
2023/06/09	0.1	50.20	0	0.00	50.20	0.1	4,477	0.00%
2023/06/08	3	51.90	2	52.05	51.60	1	4,456	0.02%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/06	0.1	52.00	0	0.00	51.50	0.1	4,488	0.00%
2023/06/02	1.1	51.98	1	51.60	51.60	0.1	4,496	0.00%
2023/06/01	1.1	51.40	1	51.30	51.30	0.1	4,507	0.00%
2023/05/29	1	51.70	0	0.00	51.40	1	4,508	0.02%
2023/05/26	0	0.00	2	50.70	49.80	-2	4,499	-0.04%
2023/05/25	1.1	50.80	1	50.80	50.70	0.1	4,511	0.00%
2023/05/23	0.1	51.40	0	0.00	51.70	0.1	4,529	0.00%
2023/05/19	0.1	51.00	0	0.00	50.30	0.1	4,549	0.00%
2023/05/18	0.1	51.10	0	0.00	51.30	0.1	4,626	0.00%
2023/05/17	1	51.40	1	51.10	51.40	0	4,653	0.00%
2023/05/16	0	0.00	1	50.90	51.20	-1	4,642	-0.02%
2023/05/15	0	0.00	1	49.85	50.10	-1	4,632	-0.02%
2023/05/12	1.1	48.22	0	0.00	49.50	1.1	4,619	0.02%
2023/05/11	1.1	49.27	1	51.80	48.70	0.1	4,590	0.00%
2023/05/10	3	50.97	0	0.00	51.40	3	4,522	0.07%
2023/05/09	1.1	51.70	5	52.70	51.40	-3.9	4,495	-0.09%
2023/05/08	0.1	55.40	0	0.00	55.30	0.1	4,395	0.00%
2023/05/05	2.3	55.31	0	0.00	55.20	2.3	4,376	0.05%
2023/05/04	1	56.70	3	57.07	57.20	-2	4,337	-0.05%
2023/05/03	1	55.40	0	0.00	56.70	1	4,267	0.02%
2023/05/02	2	56.10	10	55.69	56.70	-8	4,232	-0.19%
2023/04/26	10	54.60	2	54.40	54.90	8	4,034	0.20%
2023/04/25	0	0.00	1	53.50	53.80	-1	3,945	-0.03%
2023/04/24	0.1	53.00	0	0.00	53.50	0.1	3,891	0.00%
2023/04/20	0	0.00	10	55.70	54.90	-10	3,803	-0.26%
2023/04/19	27	58.12	5	56.40	57.00	22	3,637	0.60%
2023/04/18	0	0.00	1	55.30	54.80	-1	3,121	-0.03%
2023/04/14	0.1	55.00	0	0.00	54.90	0.1	2,932	0.00%
2023/04/13	0	0.00	10	55.20	55.40	-10	2,855	-0.35%
2023/04/12	6	54.43	0	0.00	54.70	6	2,680	0.22%
2023/04/11	0	0.00	1	52.20	52.40	-1	2,461	-0.04%
2023/04/10	1	51.80	2	52.00	51.80	-1	2,433	-0.04%
2023/04/07	2	53.05	7	51.86	53.40	-5	2,341	-0.21%
2023/04/06	6	50.75	0	0.00	50.80	6	2,132	0.28%
2023/03/31	1	48.85	0	0.00	48.80	1	2,063	0.05%
2023/03/20	5	50.00	5	50.16	50.10	0	2,157	0.00%
2023/03/14	0	0.00	4	47.11	47.45	-4	2,369	-0.17%
2023/03/13	1	45.80	0	0.00	45.80	1	2,359	0.04%
2023/03/10	1	46.55	0	0.00	46.30	1	2,495	0.04%
2023/02/15	0	0.00	7	47.02	48.05	-7	2,918	-0.24%
2023/02/13	1	45.60	0	0.00	45.60	1	2,932	0.03%
2023/01/31	0	0.00	2	46.55	46.85	-2	3,024	-0.07%
2023/01/10	0	0.00	5	47.18	47.10	-5	3,063	-0.16%
2022/12/19	0	0.00	2	47.00	46.20	-2	3,286	-0.06%
2022/12/12	2	50.10	0	0.00	49.15	2	3,254	0.06%
2022/12/08	0	0.00	7	49.16	48.20	-7	2,828	-0.25%
2022/12/07	3	47.35	0	0.00	47.45	3	2,731	0.11%
2022/12/06	1	47.90	1	48.80	47.30	0	2,718	0.00%
2022/12/02	1	48.15	6	47.63	48.55	-5	2,755	-0.18%
2022/12/01	1	46.90	3	46.55	46.50	-2	2,629	-0.08%
2022/11/28	1	45.45	2	45.43	45.45	-1	2,770	-0.04%
2022/11/25	1	46.30	1	46.70	45.60	0	2,853	0.00%
2022/11/23	1	45.30	1	45.05	45.25	0	3,180	0.00%
2022/11/22	0	0.00	1	46.05	45.20	-1	3,321	-0.03%
2022/11/21	6	46.23	0	0.00	45.95	6	3,409	0.18%
2022/11/17	1	47.15	0	0.00	47.10	1	3,427	0.03%
2022/11/16	2	47.25	0	0.00	47.20	2	3,435	0.06%
2022/11/15	2	46.73	8	46.91	47.95	-6	3,462	-0.17%
2022/11/14	6	43.15	0	0.00	43.70	6	3,487	0.17%
2022/11/10	1	43.70	0	0.00	42.65	1	3,812	0.03%
2022/11/04	1	43.90	1	43.90	44.65	0	4,022	0.00%
2022/11/03	0	0.00	1	43.45	43.45	-1	4,069	-0.02%
2022/11/02	1	42.70	0	0.00	43.05	1	4,303	0.02%
2022/10/31	1	42.75	0	0.00	41.95	1	4,427	0.02%
2022/10/28	5	42.50	0	0.00	42.65	5	4,475	0.11%
2022/10/13	1	44.50	0	0.00	41.90	1	5,270	0.02%
2022/10/06	1	45.70	0	0.00	45.70	1	5,453	0.02%
2022/09/30	1	42.60	0	0.00	44.00	1	5,654	0.02%
2022/09/28	0	0.00	1	45.05	44.20	-1	5,996	-0.02%
2022/09/14	10	56.00	0	0.00	56.00	10	8,637	0.12%
2022/09/06	0	0.00	6	53.23	53.20	-6	8,599	-0.07%
2022/09/05	6	56.52	2	56.50	55.70	4	8,573	0.05%
2022/09/02	19	57.83	19	57.31	57.10	0	8,538	0.00%
2022/09/01	11	58.50	12	57.67	57.50	-1	8,466	-0.01%
2022/08/30	5	58.54	2	58.85	57.80	3	8,364	0.04%
2022/08/29	20	58.55	21	57.36	57.30	-1	8,096	-0.01%
2022/08/25	0	0.00	6	56.77	57.40	-6	7,976	-0.08%
2022/08/24	5	55.48	0	0.00	55.20	5	7,938	0.06%
2022/08/22	8	57.64	8	57.40	56.10	0	7,900	0.00%
2022/08/19	6	57.30	2	58.00	57.60	4	7,749	0.05%
2022/08/18	0	0.00	11	58.02	58.90	-11	7,514	-0.15%
2022/08/17	0	0.00	3	56.60	55.80	-3	7,316	-0.04%
2022/08/12	0	0.00	7	53.70	54.20	-7	7,014	-0.10%
2022/08/11	0	0.00	1	55.60	54.40	-1	7,033	-0.01%
2022/08/09	0	0.00	5	54.56	54.40	-5	7,076	-0.07%
2022/08/08	0	0.00	2	53.20	54.00	-2	6,895	-0.03%
2022/08/05	0	0.00	1	51.20	51.50	-1	6,853	-0.01%
2022/08/04	3	49.00	0	0.00	49.40	3	6,865	0.04%
2022/08/03	2	51.25	0	0.00	50.90	2	6,874	0.03%
2022/08/02	0	0.00	1	54.00	53.30	-1	6,852	-0.01%
2022/07/29	15	54.94	14	55.54	55.00	1	6,769	0.01%
2022/07/28	12	54.75	10	53.40	53.80	2	6,613	0.03%
2022/07/27	0	0.00	3	54.10	54.00	-3	6,560	-0.05%
2022/07/26	4	54.60	21	53.77	53.60	-17	6,546	-0.26%
2022/07/25	3	54.10	3	55.60	54.10	0	6,606	0.00%
2022/07/22	0	0.00	3	52.93	53.50	-3	6,607	-0.05%
2022/07/20	0	0.00	1	51.80	52.00	-1	6,665	-0.02%
2022/07/19	2	51.85	11	52.00	51.70	-9	6,737	-0.13%
2022/07/18	0	0.00	2	50.90	51.20	-2	6,766	-0.03%
2022/07/15	2	49.40	0	0.00	51.00	2	6,901	0.03%
2022/07/14	0	0.00	3	49.83	49.95	-3	7,064	-0.04%
2022/07/13	17	48.90	0	0.00	48.40	17	7,220	0.24%
2022/07/12	4	49.46	0	0.00	48.30	4	7,380	0.05%
2022/07/11	0	0.00	5	52.90	53.10	-5	7,515	-0.07%
2022/07/08	0	0.00	1	53.30	53.30	-1	7,695	-0.01%
2022/07/07	4	52.80	4	52.75	52.40	0	8,006	0.00%
2022/07/06	2	55.10	0	0.00	53.00	2	8,458	0.02%
2022/07/05	64	59.87	58	57.57	57.00	6	8,739	0.07%
2022/07/04	0	0.00	3	54.47	55.30	-3	8,229	-0.04%
2022/07/01	1	55.50	33	52.25	52.90	-32	8,150	-0.39%
2022/06/30	2	54.35	1	55.20	54.20	1	8,182	0.01%
2022/06/29	2	53.60	4	54.65	54.00	-2	8,032	-0.02%
2022/06/28	31	53.67	20	54.45	55.00	11	7,956	0.14%
2022/06/27	12	51.39	25	51.23	52.80	-13	7,575	-0.17%
2022/06/24	12	46.88	1	45.65	48.00	11	7,364	0.15%
2022/06/23	12	44.00	0	0.00	43.65	12	7,410	0.16%
2022/06/17	0	0.00	1	44.80	44.90	-1	8,193	-0.01%
2022/06/15	1	47.80	0	0.00	47.05	1	8,820	0.01%
2022/06/13	2	49.30	0	0.00	49.20	2	10,434	0.02%
2022/06/10	10	50.90	0	0.00	51.30	10	11,246	0.09%
2022/06/07	1	52.60	0	0.00	52.60	1	13,295	0.01%
2022/06/06	0	0.00	4	55.15	53.40	-4	13,536	-0.03%
2022/06/02	3	54.30	10	53.00	53.10	-7	13,631	-0.05%
2022/06/01	4	53.35	3	53.50	53.60	1	13,792	0.01%
2022/05/31	0	0.00	5	52.70	52.70	-5	14,139	-0.04%
2022/05/30	0	0.00	16	51.60	52.60	-16	14,536	-0.11%
2022/05/27	0	0.00	7	50.42	50.50	-7	14,718	-0.05%
2022/05/26	0	0.00	2	49.90	49.20	-2	14,744	-0.01%
2022/05/20	0	0.00	16	51.58	51.30	-16	14,847	-0.11%
2022/05/18	3	52.50	3	53.10	53.20	0	14,793	0.00%
2022/05/17	2	53.10	0	0.00	52.90	2	14,753	0.01%
2022/05/16	0	0.00	2	53.60	52.50	-2	14,596	-0.01%
2022/05/13	8	52.91	3	52.90	53.80	5	14,551	0.03%
2022/05/12	1	55.10	1	55.00	52.00	0	14,510	0.00%
2022/05/04	3	61.10	0	0.00	59.20	3	14,581	0.02%
2022/04/29	0	0.00	6	62.10	61.30	-6	14,653	-0.04%
2022/04/26	2	59.70	10	59.30	59.10	-8	14,544	-0.06%
2022/04/22	19	61.83	0	0.00	61.10	19	14,501	0.13%
2022/04/21	19	63.84	0	0.00	63.40	19	14,805	0.13%
2022/04/20	0	0.00	18	65.07	64.50	-18	14,920	-0.12%
2022/04/19	11	63.39	12	64.48	64.60	-1	15,211	-0.01%
2022/04/18	0	0.00	10	64.70	64.10	-10	15,472	-0.06%
2022/04/15	22	63.92	5	62.80	63.00	17	15,402	0.11%
2022/04/14	10	64.62	1	64.30	63.90	9	15,222	0.06%
2022/04/13	58	66.70	102	65.88	65.90	-44	15,091	-0.29%	大賣/
2022/04/12	60	65.97	28	64.76	66.50	32	15,142	0.21%
2022/04/11	19	62.63	18	64.32	63.20	1	14,737	0.01%
2022/04/08	0	0.00	2	60.50	61.60	-2	14,279	-0.01%
2022/04/07	8	61.00	5	62.00	59.40	3	14,143	0.02%
2022/04/06	6	63.80	11	63.37	63.80	-5	13,976	-0.04%
2022/03/31	20	61.45	4	61.53	61.50	16	13,578	0.12%
2022/03/30	6	61.72	2	61.40	60.50	4	13,426	0.03%
2022/03/29	20	59.40	1	59.70	60.50	19	13,402	0.14%
2022/03/28	4	60.28	0	0.00	60.60	4	13,408	0.03%
2022/03/25	34	62.20	7	62.70	59.80	27	13,358	0.20%
2022/03/24	3	64.03	13	65.31	63.30	-10	13,456	-0.07%
2022/03/23	0	0.00	1	63.10	63.00	-1	13,215	-0.01%
2022/03/22	1	64.80	1	64.90	62.90	0	13,155	0.00%
2022/03/21	3	63.13	13	65.28	62.30	-10	13,130	-0.08%
2022/03/18	20	61.98	2	62.75	61.70	18	13,246	0.14%
2022/03/17	18	62.83	15	64.47	63.20	3	13,103	0.02%
2022/03/16	12	58.16	4	60.88	62.50	8	12,201	0.07%
2022/03/15	4	58.15	3	60.37	56.90	1	11,699	0.01%
2022/03/14	2	58.40	1	58.50	58.90	1	10,877	0.01%
2022/03/11	7	58.13	7	58.26	59.90	0	10,458	0.00%
2022/03/10	6	56.83	4	57.63	56.70	2	9,968	0.02%
2022/03/09	9	54.59	15	54.73	56.80	-6	9,155	-0.07%
2022/03/07	2	54.70	3	54.87	51.80	-1	8,706	-0.01%
2022/03/04	9	54.70	10	54.26	54.20	-1	8,506	-0.01%
2022/03/03	3	51.90	1	54.20	54.20	2	8,153	0.02%
2022/02/24	20	48.90	20	47.70	47.35	0	7,595	0.00%
2022/02/23	9	47.90	5	48.10	47.90	4	7,494	0.05%
2022/02/22	0	0.00	2	47.65	46.85	-2	7,496	-0.03%
2022/02/21	2	48.55	4	47.80	48.50	-2	7,516	-0.03%
2022/02/18	0	0.00	5	48.25	48.10	-5	7,515	-0.07%
2022/02/17	12	49.07	5	48.85	48.50	7	7,532	0.09%
2022/02/14	1	47.80	2	48.05	47.65	-1	7,855	-0.01%
2022/02/11	8	49.94	0	0.00	49.80	8	7,857	0.10%
2022/01/25	0	0.00	10	48.06	47.60	-10	8,424	-0.12%
2022/01/24	15	50.57	0	0.00	49.70	15	8,670	0.17%
2022/01/21	10	53.50	0	0.00	52.00	10	8,955	0.11%
2022/01/19	0	0.00	1	52.60	51.90	-1	9,076	-0.01%
2022/01/14	1	55.40	2	56.00	53.20	-1	9,109	-0.01%
2022/01/13	0	0.00	2	53.70	53.80	-2	8,806	-0.02%
2022/01/12	1	56.50	0	0.00	56.90	1	8,657	0.01%
2022/01/11	3	54.80	2	55.30	55.80	1	8,421	0.01%
2022/01/10	0	0.00	1	50.20	50.80	-1	8,387	-0.01%
2022/01/07	1	51.00	0	0.00	48.75	1	8,596	0.01%
2022/01/06	0	0.00	1	51.50	50.60	-1	8,989	-0.01%
2022/01/05	1	53.80	5	54.44	52.90	-4	9,010	-0.04%
2022/01/04	1	51.20	14	52.16	52.30	-13	8,630	-0.15%
2021/12/29	0	0.00	12	49.49	49.65	-12	8,401	-0.14%
2021/12/28	2	48.00	1	48.05	48.00	1	8,393	0.01%
2021/12/27	0	0.00	1	48.85	49.00	-1	8,667	-0.01%
2021/12/24	3	49.50	0	0.00	48.85	3	8,932	0.03%
2021/12/23	20	50.35	8	50.31	50.20	12	8,908	0.13%
2021/12/22	0	0.00	1	49.45	49.30	-1	8,773	-0.01%
2021/12/21	1	47.20	0	0.00	48.00	1	8,735	0.01%
2021/12/20	3	49.83	5	51.74	48.30	-2	8,667	-0.02%
2021/12/17	3	48.00	0	0.00	48.00	3	8,355	0.04%
2021/12/16	1	48.10	0	0.00	48.35	1	8,261	0.01%
2021/12/15	10	48.05	14	46.99	47.50	-4	8,230	-0.05%
2021/12/14	1	48.55	2	47.95	47.55	-1	8,123	-0.01%
2021/12/13	3	46.10	7	46.36	46.50	-4	7,652	-0.05%
2021/12/10	4	45.28	1	44.80	45.00	3	7,443	0.04%
2021/12/07	0	0.00	8	43.79	42.95	-8	7,162	-0.11%
2021/12/06	9	43.47	0	0.00	43.40	9	7,134	0.13%
2021/12/03	1	44.60	2	43.73	42.95	-1	7,016	-0.01%
2021/12/02	1	41.50	0	0.00	41.50	1	6,772	0.01%
2021/11/24	2	43.98	0	0.00	43.20	2	6,774	0.03%
2021/11/19	1	41.35	0	0.00	41.15	1	6,672	0.01%
2021/11/12	0	0.00	3	42.75	42.00	-3	6,545	-0.05%
2021/11/11	5	46.00	5	47.50	45.90	0	6,384	0.00%
2021/11/10	10	45.90	1	45.45	45.45	9	6,263	0.14%
2021/11/09	0	0.00	5	47.50	46.45	-5	6,229	-0.08%
2021/11/05	9	46.38	0	0.00	45.65	9	6,108	0.15%
2021/11/04	6	46.21	8	46.81	46.85	-2	6,054	-0.03%
2021/11/03	4	46.59	2	48.13	46.35	2	5,922	0.03%
2021/11/02	4	49.36	2	48.45	48.35	2	5,792	0.03%
2021/11/01	0	0.00	3	49.70	49.70	-3	5,363	-0.06%
2021/10/29	1	46.15	0	0.00	45.20	1	5,080	0.02%
2021/10/28	0	0.00	1	46.55	48.40	-1	4,708	-0.02%
2021/10/21	3	43.62	0	0.00	42.50	3	4,098	0.07%
2021/10/20	2	43.88	1	44.85	43.25	1	4,007	0.02%
2021/10/19	10	42.60	13	43.58	44.70	-3	3,860	-0.08%
2021/10/18	1	43.85	3	43.97	44.60	-2	3,596	-0.06%
2021/10/15	3	40.50	4	41.11	42.90	-1	3,142	-0.03%
2021/10/14	3	37.70	4	39.33	39.00	-1	2,825	-0.04%
2021/10/13	0	0.00	5	36.70	37.60	-5	2,452	-0.20%
2021/10/12	13	34.88	5	34.38	34.20	8	2,351	0.34%
2021/10/08	0	0.00	1	33.70	34.00	-1	2,293	-0.04%
2021/10/06	0	0.00	3	34.55	33.20	-3	2,277	-0.13%
2021/10/05	4	32.78	0	0.00	33.80	4	2,233	0.18%
2021/10/04	4	34.86	0	0.00	34.40	4	2,200	0.18%
2021/10/01	0	0.00	6	36.78	36.50	-6	1,906	-0.31%
2021/09/30	1	33.55	0	0.00	33.60	1	1,626	0.06%
2021/09/01	1	39.55	0	0.00	39.55	1	2,430	0.04%
2021/08/10	0	0.00	3	44.00	41.50	-3	3,096	-0.10%
2021/08/05	1	45.80	0	0.00	45.55	1	3,476	0.03%
2021/08/04	3	46.85	0	0.00	46.55	3	3,521	0.09%
2021/08/02	0	0.00	1	45.20	45.45	-1	3,530	-0.03%
2021/07/29	3	45.50	0	0.00	45.40	3	3,617	0.08%
2021/07/27	1	46.80	0	0.00	46.25	1	3,679	0.03%
2021/07/26	1	47.40	4	47.71	47.10	-3	3,679	-0.08%
2021/07/22	20	46.50	21	45.83	45.80	-1	3,655	-0.03%
2021/07/21	21	47.48	21	45.94	45.85	0	3,660	0.00%
2021/07/20	21	48.39	20	47.50	47.50	1	3,657	0.03%
2021/07/19	0	0.00	21	48.80	48.85	-21	3,653	-0.57%
2021/07/16	0	0.00	1	46.30	46.00	-1	3,612	-0.03%
2021/07/13	1	47.00	0	0.00	45.05	1	3,670	0.03%
2021/07/12	1	47.05	5	47.00	47.05	-4	3,707	-0.11%
2021/07/08	5	46.25	1	46.85	46.60	4	3,871	0.10%
2021/07/07	1	46.00	0	0.00	46.00	1	4,406	0.02%
2021/07/05	1	46.75	0	0.00	48.00	1	4,455	0.02%
2021/07/02	0	0.00	1	48.90	48.55	-1	4,506	-0.02%
2021/07/01	1	49.50	4	48.63	48.55	-3	4,568	-0.07%
2021/06/30	0	0.00	1	50.50	49.45	-1	4,572	-0.02%
2021/06/29	10	49.70	11	48.40	48.40	-1	4,502	-0.02%
2021/06/25	21	50.40	0	0.00	49.30	21	4,538	0.46%
2021/06/23	1	50.40	2	50.75	50.50	-1	4,600	-0.02%
2021/06/18	1	49.00	0	0.00	51.80	1	4,572	0.02%
2021/06/17	14	50.34	11	50.45	50.40	3	4,853	0.06%
2021/06/15	0	0.00	2	45.18	45.55	-2	4,610	-0.04%
2021/06/11	3	44.98	0	0.00	44.15	3	4,610	0.07%
2021/06/08	0	0.00	2	45.25	44.75	-2	4,846	-0.04%
2021/06/07	2	44.00	1	43.90	43.90	1	4,931	0.02%
2021/06/04	0	0.00	1	46.00	44.70	-1	5,116	-0.02%
2021/06/02	1	45.45	0	0.00	45.50	1	5,146	0.02%
2021/05/31	0	0.00	1	46.00	45.70	-1	5,150	-0.02%
2021/05/28	1	44.85	1	45.10	45.00	0	5,263	0.00%
2021/05/27	1	45.10	0	0.00	45.10	1	5,266	0.02%
2021/05/26	0	0.00	1	43.80	43.75	-1	5,269	-0.02%
2021/05/21	1	42.60	0	0.00	41.95	1	5,356	0.02%
2021/05/18	0	0.00	1	41.30	41.30	-1	5,140	-0.02%
2021/05/14	0	0.00	1	44.40	41.70	-1	5,068	-0.02%
2021/05/13	2	42.78	0	0.00	42.15	2	4,928	0.04%
2021/05/07	3	57.17	1	57.60	57.60	2	5,010	0.04%
2021/05/06	3	55.73	2	57.95	56.40	1	5,038	0.02%
2021/05/03	5	63.80	5	61.90	61.20	0	5,033	0.00%
2021/04/29	0	0.00	1	63.00	63.00	-1	5,197	-0.02%
2021/04/22	1	64.20	0	0.00	62.30	1	5,531	0.02%
2021/04/21	4	66.40	0	0.00	65.00	4	5,540	0.07%
2021/04/19	1	66.30	0	0.00	66.30	1	5,629	0.02%
2021/04/16	2	68.25	1	67.80	67.90	1	5,773	0.02%
2021/04/14	34	69.36	63	68.54	66.40	-29	6,342	-0.46%
2021/04/13	41	70.47	17	69.23	68.50	24	6,342	0.38%
2021/04/12	2	66.10	0	0.00	66.00	2	5,884	0.03%
2021/04/08	5	66.74	5	67.04	66.00	0	6,017	0.00%
2021/04/07	1	65.50	1	66.60	66.50	0	6,149	0.00%
2021/04/06	1	65.50	0	0.00	65.30	1	6,526	0.02%
2021/03/31	5	66.64	2	66.10	66.10	3	7,352	0.04%
2021/03/30	1	66.60	1	66.20	66.30	0	8,696	0.00%
2021/03/29	1	67.10	5	66.76	67.00	-4	9,031	-0.04%
2021/03/26	2	64.50	0	0.00	64.80	2	9,044	0.02%
2021/03/25	0	0.00	1	65.50	64.90	-1	9,088	-0.01%
2021/03/24	2	65.90	0	0.00	65.70	2	9,087	0.02%
2021/03/23	0	0.00	1	68.30	66.60	-1	9,079	-0.01%
2021/03/22	1	71.30	1	71.80	69.90	0	9,084	0.00%
2021/03/19	1	63.40	3	63.37	68.50	-2	8,935	-0.02%
2021/03/18	3	64.63	3	65.07	64.10	0	8,914	0.00%
2021/03/17	1	64.40	1	64.20	64.10	0	8,931	0.00%
2021/03/16	2	65.55	7	65.30	64.90	-5	8,962	-0.06%
2021/03/15	12	65.98	8	65.40	65.20	4	9,010	0.04%
2021/03/12	7	65.31	6	65.27	64.20	1	8,927	0.01%
2021/03/11	11	63.31	11	63.56	63.80	0	8,889	0.00%
2021/03/10	4	62.95	10	64.81	63.70	-6	8,864	-0.07%
2021/03/09	1	60.90	2	61.15	61.00	-1	8,844	-0.01%
2021/03/05	4	62.25	3	62.50	61.40	1	9,089	0.01%
2021/03/04	0	0.00	4	64.43	62.80	-4	9,315	-0.04%
2021/03/03	1	66.10	1	65.00	64.50	0	9,523	0.00%
2021/02/25	1	63.20	2	63.70	62.70	-1	11,037	-0.01%
2021/02/24	2	65.10	3	64.30	62.80	-1	11,232	-0.01%
2021/02/23	2	62.90	2	63.20	62.10	0	11,626	0.00%
2021/02/22	2	63.35	0	0.00	63.00	2	12,275	0.02%
2021/02/19	0	0.00	2	62.45	61.90	-2	12,431	-0.02%
2021/02/18	3	59.90	2	60.25	60.30	1	12,871	0.01%
2021/02/17	1	58.10	2	58.55	59.70	-1	12,989	-0.01%
2021/02/05	2	57.50	4	57.90	58.00	-2	13,254	-0.02%
2021/02/04	1	57.10	2	56.55	57.20	-1	13,747	-0.01%
2021/02/03	6	58.38	3	58.43	57.20	3	14,188	0.02%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/02/01	2	56.90	2	57.25	57.30	0	14,885	0.00%
2021/01/29	2	59.75	2	59.70	58.00	0	15,826	0.00%
2021/01/28	1	59.20	0	0.00	59.80	1	16,479	0.01%
2021/01/27	1	61.00	0	0.00	60.30	1	16,931	0.01%
2021/01/25	4	62.60	13	63.32	63.00	-9	17,394	-0.05%
2021/01/22	10	62.61	10	62.50	62.50	0	17,744	0.00%
2021/01/21	2	59.95	2	59.90	60.60	0	18,173	0.00%
2021/01/20	11	61.91	2	62.30	60.00	9	18,259	0.05%
2021/01/19	0	0.00	10	63.50	63.50	-10	18,379	-0.05%
2021/01/18	10	61.97	4	61.10	60.60	6	18,467	0.03%
2021/01/15	10	63.60	10	62.10	62.10	0	18,509	0.00%
2021/01/14	10	63.30	10	63.70	63.70	0	18,562	0.00%
2021/01/13	14	64.37	10	63.00	63.00	4	18,616	0.02%
2021/01/11	4	65.87	0	0.00	65.50	4	18,784	0.02%
2021/01/08	13	67.61	12	66.68	66.30	1	18,730	0.01%
2021/01/07	6	68.10	19	69.12	70.10	-13	18,616	-0.07%
2021/01/06	8	67.20	15	65.83	63.80	-7	19,991	-0.04%
2021/01/05	3	69.37	2	70.05	68.50	1	21,261	0.00%
2021/01/04	15	69.94	4	70.13	69.00	11	21,267	0.05%
2020/12/31	3	69.20	12	70.05	70.10	-9	21,437	-0.04%
2020/12/30	7	70.57	35	71.14	69.20	-28	21,684	-0.13%
2020/12/29	32	72.23	7	72.06	71.00	25	21,788	0.11%
2020/12/28	3	69.70	3	71.10	69.70	0	21,406	0.00%
2020/12/25	7	71.43	6	72.30	70.30	1	21,490	0.00%
2020/12/24	48	72.76	48	72.26	72.60	0	20,907	0.00%
2020/12/23	6	66.12	4	63.43	67.40	2	19,635	0.01%
2020/12/22	1	63.50	8	63.39	61.30	-7	19,452	-0.04%
2020/12/21	4	63.88	4	62.75	64.30	0	19,598	0.00%
2020/12/18	4	62.65	5	62.40	62.60	-1	19,786	-0.01%
2020/12/17	4	61.95	3	62.00	62.10	1	19,778	0.01%
2020/12/16	1	62.40	2	62.50	62.10	-1	19,790	-0.01%
2020/12/15	11	62.50	8	63.25	61.40	3	19,793	0.02%
2020/12/14	5	60.58	5	61.02	62.60	0	19,720	0.00%
2020/12/11	5	59.96	8	59.73	59.80	-3	19,753	-0.02%
2020/12/10	1	62.70	3	60.73	60.50	-2	19,838	-0.01%
2020/12/09	4	62.45	4	62.85	62.40	0	19,890	0.00%
2020/12/08	6	63.10	6	62.20	62.50	0	19,954	0.00%
2020/12/07	1	61.90	1	62.90	62.90	0	20,155	0.00%
2020/12/04	1	62.40	0	0.00	61.80	1	20,524	0.00%
2020/12/03	1	62.20	1	64.20	62.10	0	20,781	0.00%
2020/12/02	10	63.09	5	63.20	62.30	5	21,149	0.02%
2020/12/01	8	64.15	8	64.36	63.60	0	22,532	0.00%
2020/11/30	26	66.50	25	66.88	65.50	1	22,888	0.00%
2020/11/27	8	65.95	6	65.38	65.70	2	22,916	0.01%
2020/11/26	9	65.21	12	66.55	64.60	-3	22,788	-0.01%
2020/11/25	32	65.64	24	64.36	65.50	8	22,333	0.04%
2020/11/24	18	62.22	6	62.77	63.30	12	21,546	0.06%
2020/11/23	6	61.28	7	62.39	60.80	-1	21,285	0.00%
2020/11/20	13	61.95	11	62.43	61.60	2	21,093	0.01%
2020/11/19	16	59.81	13	60.28	60.60	3	20,626	0.01%
2020/11/18	8	58.34	9	58.16	58.40	-1	20,001	0.00%
2020/11/17	5	59.36	2	58.60	58.10	3	19,821	0.02%
2020/11/16	5	57.48	1	58.30	57.00	4	19,490	0.02%
2020/11/13	6	57.48	6	57.75	58.20	0	19,528	0.00%
2020/11/12	2	54.60	3	55.37	58.70	-1	19,415	-0.01%
2020/11/11	14	59.39	34	59.12	57.50	-20	19,038	-0.11%
2020/11/10	2	65.25	2	64.75	63.60	0	18,794	0.00%
2020/11/09	26	64.26	17	63.93	65.20	9	18,547	0.05%
2020/11/06	11	63.04	10	64.04	61.80	1	18,159	0.01%
2020/11/05	2	62.85	6	60.58	63.50	-4	17,342	-0.02%
2020/11/04	3	57.20	4	59.00	57.80	-1	16,906	-0.01%
2020/11/02	6	56.68	1	56.40	57.90	5	16,671	0.03%
2020/10/30	10	60.61	10	61.28	57.20	0	16,486	0.00%
2020/10/29	18	63.26	16	62.87	62.00	2	16,236	0.01%
2020/10/28	4	64.23	4	65.10	62.30	0	15,834	0.00%
2020/10/27	5	63.40	0	0.00	64.90	5	15,895	0.03%
2020/10/26	1	61.60	5	58.94	63.80	-4	15,799	-0.03%
2020/10/22	0	0.00	29	55.00	55.60	-29	15,608	-0.19%
2020/10/21	29	56.10	0	0.00	56.10	29	15,547	0.19%
2020/10/19	29	55.37	69	57.70	59.50	-40	15,380	-0.26%
2020/10/16	33	54.84	5	56.72	55.10	28	15,211	0.18%
2020/10/15	1	54.30	4	53.75	56.00	-3	15,133	-0.02%
2020/10/14	103	57.27	90	56.87	57.00	13	15,022	0.09%	大買/
2020/10/13	480	50.32	474	51.88	54.00	6	13,391	0.04%	大買/大賣/
2020/10/08	0	0.00	5	44.65	44.65	-5	12,583	-0.04%
2020/10/07	3	40.00	8	39.52	40.60	-5	12,553	-0.04%
2020/10/06	6	38.50	6	37.30	38.50	0	12,343	0.00%
2020/09/30	1	37.15	1	36.90	36.60	0	12,296	0.00%
2020/09/28	5	35.60	0	0.00	35.70	5	12,033	0.04%
2020/09/25	0	0.00	3	38.00	35.10	-3	11,931	-0.03%
2020/09/24	2	38.70	5	38.70	37.50	-3	11,731	-0.03%
2020/09/23	6	38.25	2	38.00	40.00	4	11,468	0.03%
2020/09/21	6	37.90	6	38.50	37.90	0	11,156	0.00%
2020/09/18	2	38.20	2	38.85	37.90	0	11,110	0.00%
2020/09/17	2	38.50	1	39.15	38.50	1	11,008	0.01%
2020/09/16	2	37.98	2	37.95	38.45	0	10,878	0.00%
2020/09/15	1	38.85	1	39.20	37.45	0	10,737	0.00%
2020/09/14	0	0.00	1	36.70	36.65	-1	10,560	-0.01%
2020/09/11	1	38.75	5	37.40	37.50	-4	10,417	-0.04%
2020/09/10	5	38.70	5	38.70	39.05	0	10,243	0.00%
2020/09/09	42	39.33	30	39.15	38.65	12	9,950	0.12%
2020/09/08	1	36.90	3	38.60	37.30	-2	9,448	-0.02%
2020/09/07	8	40.35	6	43.63	39.30	2	9,115	0.02%
2020/09/04	171	44.08	174	45.07	43.10	-3	8,572	-0.03%	大買/大賣/
2020/09/03	0	0.00	3	43.00	43.00	-3	7,056	-0.04%
2020/09/02	0	0.00	1	39.55	39.10	-1	6,524	-0.02%
2020/09/01	2	37.23	1	37.70	36.75	1	6,229	0.02%
2020/08/31	7	36.91	6	35.50	36.90	1	6,088	0.02%
2020/08/19	3	37.30	0	0.00	36.80	3	5,364	0.06%
2020/08/18	0	0.00	1	40.95	39.80	-1	5,178	-0.02%
2020/08/17	0	0.00	20	38.88	39.70	-20	4,976	-0.40%
2020/08/14	20	40.45	0	0.00	39.50	20	4,826	0.41%
2020/08/13	2	38.10	5	38.71	38.10	-3	4,577	-0.07%
2020/08/12	14	38.66	6	37.25	38.85	8	4,472	0.18%
2020/08/10	1	39.40	1	38.65	38.70	0	4,077	0.00%
2020/08/07	1	37.00	3	37.73	37.25	-2	3,817	-0.05%
2020/08/06	2	39.00	0	0.00	36.70	2	3,659	0.05%
2020/08/05	7	40.42	6	41.40	40.45	1	3,343	0.03%
2020/08/04	1	39.90	6	40.18	41.50	-5	3,188	-0.16%
2020/08/03	1	40.45	1	40.70	39.80	0	3,011	0.00%
2020/07/31	3	40.72	23	39.34	40.60	-20	2,780	-0.72%
2020/07/30	26	38.46	3	38.00	40.90	23	2,530	0.91%
2020/07/29	0	0.00	9	37.08	37.25	-9	2,414	-0.37%
2020/07/28	4	33.93	0	0.00	33.90	4	2,332	0.17%
2020/07/27	6	33.60	7	35.63	33.60	-1	2,287	-0.04%
2020/07/20	3	35.95	5	35.64	35.80	-2	2,049	-0.10%
2020/07/17	11	32.84	7	36.04	33.30	4	1,966	0.20%
2020/07/16	11	36.58	5	37.10	35.95	6	1,876	0.32%
2020/07/14	7	33.80	5	30.80	33.80	2	1,150	0.17%
2020/04/14	1	18.85	0	0.00	18.85	1	403	0.25%
2020/03/19	0	0.00	1	15.50	15.50	-1	564	-0.18%
2019/11/25	0	0.00	3	22.00	22.00	-3	285	-1.05%
2019/11/07	3	21.75	0	0.00	21.70	3	277	1.08%
2019/10/04	0	0.00	3	21.75	21.75	-3	281	-1.07%
2019/09/26	0	0.00	4	21.70	21.70	-4	319	-1.25%
2019/09/12	0	0.00	1	21.70	21.70	-1	319	-0.31%
2019/08/23	8	21.30	0	0.00	21.30	8	338	2.36%
2019/07/12	10	21.15	10	21.30	21.15	0	819	0.00%
2019/07/08	1	24.40	0	0.00	23.95	1	904	0.11%
2019/06/05	0	0.00	10	23.30	23.25	-10	1,043	-0.96%
2019/05/27	0	0.00	5	23.02	23.00	-5	1,261	-0.40%
2019/05/24	10	23.30	1	23.20	23.00	9	1,259	0.71%
2019/05/17	5	24.05	0	0.00	24.00	5	1,225	0.41%
2019/05/07	1	26.20	0	0.00	25.15	1	1,090	0.09%
2019/05/03	3	25.90	3	26.02	25.90	0	998	0.00%
2019/04/19	0	0.00	5	25.04	25.00	-5	897	-0.56%
2019/04/16	7	25.70	12	25.85	25.70	-5	857	-0.58%
2019/04/15	5	25.35	1	25.35	25.55	4	800	0.50%
2019/04/09	0	0.00	10	23.40	23.40	-10	672	-1.49%
2019/04/01	5	23.90	0	0.00	23.45	5	688	0.73%
2019/03/11	0	0.00	2	24.95	24.50	-2	599	-0.33%
2019/03/07	2	24.65	0	0.00	24.10	2	601	0.33%
2019/01/29	0	0.00	6	20.80	21.00	-6	517	-1.16%
2019/01/28	3	21.68	0	0.00	21.00	3	521	0.58%
2019/01/25	3	22.00	0	0.00	22.05	3	512	0.58%
2019/01/03	0	0.00	1	20.10	20.10	-1	500	-0.20%
2018/12/14	1	20.40	0	0.00	20.30	1	545	0.18%
2018/11/29	0	0.00	2	22.35	21.50	-2	658	-0.30%
2018/11/27	4	21.81	2	21.70	21.80	2	707	0.28%
2018/11/15	0	0.00	1	20.50	20.40	-1	841	-0.12%
2018/11/14	1	20.80	0	0.00	20.75	1	832	0.12%
2018/10/25	0	0.00	1	18.45	18.00	-1	784	-0.13%
2018/10/05	1	22.60	0	0.00	21.75	1	775	0.13%
2018/10/03	0	0.00	2	23.10	23.00	-2	767	-0.26%
2018/09/05	0	0.00	1	24.30	24.20	-1	678	-0.15%
2018/09/04	1	24.30	0	0.00	24.60	1	679	0.15%
2018/09/03	2	24.30	19	24.04	23.85	-17	620	-2.74%
2018/08/31	43	24.59	16	24.38	24.25	27	602	4.48%
2018/07/26	2	22.23	2	22.20	22.20	0	1,492	0.00%
2018/07/03	0	0.00	2	21.15	20.80	-2	2,501	-0.08%
2018/06/26	2	21.75	0	0.00	21.95	2	2,497	0.08%
2018/06/25	0	0.00	0.2	22.00	22.20	-0.2	2,491	-0.01%
2018/06/14	0	0.00	6	23.85	23.70	-6	2,522	-0.24%
2018/05/25	0	0.00	2	23.90	23.80	-2	2,447	-0.08%
2018/05/22	0	0.00	8	24.36	24.10	-8	2,395	-0.33%
2018/05/21	0	0.00	4	25.20	25.00	-4	2,344	-0.17%
2018/05/18	2	25.00	3	25.17	25.20	-1	2,332	-0.04%
2018/05/17	1	26.65	1	26.20	25.30	0	2,302	0.00%
2018/05/16	0	0.00	1	26.50	26.10	-1	2,188	-0.05%
2018/05/15	4	26.43	0	0.00	26.85	4	2,117	0.19%
2018/05/14	4	26.05	3	26.05	25.85	1	2,062	0.05%
2018/05/11	3	25.20	0	0.00	25.45	3	2,012	0.15%
2018/05/10	7	25.99	2	27.00	24.85	5	1,940	0.26%
2018/05/09	2	25.15	0	0.00	25.50	2	1,802	0.11%
2018/05/08	2	25.30	0	0.00	25.50	2	1,779	0.11%
2018/05/04	1	25.00	2	24.75	24.70	-1	1,724	-0.06%
2018/05/03	2	27.50	1	27.00	25.40	1	1,667	0.06%
2018/05/02	2	26.20	0	0.00	26.45	2	1,487	0.13%
2018/04/27	2	24.30	2	24.85	25.20	0	1,301	0.00%
2018/04/26	0	0.00	2	25.85	24.80	-2	1,241	-0.16%
2018/04/25	1	25.50	0	0.00	25.45	1	1,154	0.09%
2018/04/24	3	25.72	0	0.00	25.75	3	1,100	0.27%
2018/04/23	3	25.93	2	25.25	25.30	1	996	0.10%
2018/04/10	0	0.00	2	21.40	21.45	-2	480	-0.42%
2018/03/30	3	21.10	0	0.00	20.65	3	478	0.63%
2018/02/21	0	0.00	3	20.20	20.55	-3	832	-0.36%
2018/02/06	1	19.55	0	0.00	20.05	1	1,292	0.08%
2018/01/29	1	22.15	0	0.00	22.10	1	1,461	0.07%
2018/01/23	1	23.40	0	0.00	23.15	1	1,492	0.07%