安集 (6477)-德信券商分點個股進出

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
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
520張
產業
上市光電類股▲0.85%
401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－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	37.65	1	37.30	37.10	0	963	0.00%
2024/04/11	1	40.10	0	0.00	39.70	1	884	0.11%
2024/04/09	2	38.85	0	0.00	38.95	2	849	0.24%
2024/03/06	0	0.00	4	39.51	39.45	-4	572	-0.70%
2024/02/29	0	0.00	23	37.60	39.45	-23	521	-4.41%
2024/02/27	0	0.00	5	37.96	37.60	-5	499	-1.00%
2024/02/26	0	0.00	40	38.30	38.55	-40	497	-8.04%
2024/02/21	0	0.00	40	38.38	38.65	-40	490	-8.15%
2024/01/24	0	0.00	0	38.10	38.15	0	489	-0.01%
2024/01/17	1	38.15	0	0.00	37.65	1	541	0.18%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	2	39.80	0	0.00	39.20	2	574	0.35%
2023/12/15	2	38.08	2	39.05	38.95	0	524	0.00%
2023/11/15	2	36.80	0	0.00	37.05	2	500	0.40%
2023/10/30	1	38.05	1	37.95	38.05	0	539	0.00%
2023/10/18	0	0.00	2	35.90	35.55	-2	524	-0.38%
2023/10/16	2	37.10	2	38.00	37.10	0	551	0.00%
2023/10/11	1	37.50	0	0.00	36.80	1	581	0.17%
2023/10/04	1	39.35	0	0.00	39.00	1	601	0.17%
2023/09/28	0	0.00	1	40.20	40.05	-1	626	-0.16%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/19	0.5	41.50	0	0.00	40.30	0.5	692	0.07%
2023/09/18	0	0.00	0.2	41.90	41.65	-0.2	692	-0.03%
2023/08/31	0	0.00	5.2	42.88	43.00	-5.2	908	-0.57%
2023/08/10	0	0.00	3	41.98	41.60	-3	1,130	-0.27%
2023/08/09	0	0.00	2	42.35	42.40	-2	1,156	-0.17%
2023/08/02	0	0.00	2	44.55	44.60	-2	1,368	-0.15%
2023/07/14	2	49.00	2	48.80	48.60	0	2,781	0.00%
2023/06/20	0	0.00	1	51.00	50.80	-1	4,090	-0.02%
2023/06/19	1	49.50	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	1	50.10	49.70	-1	4,119	-0.02%
2023/06/12	1	49.00	0	0.00	49.05	1	4,454	0.02%
2023/06/09	1	50.30	0	0.00	50.20	1	4,477	0.02%
2023/05/22	0	0.00	2	51.50	51.40	-2	4,537	-0.04%
2023/05/19	2	50.75	0	0.00	50.30	2	4,549	0.04%
2023/05/17	0	0.00	10	51.22	51.40	-10	4,653	-0.21%
2023/05/12	20	48.20	0	0.00	49.50	20	4,619	0.43%
2023/05/11	0	0.00	0.2	50.74	48.70	-0.2	4,590	0.00%
2023/05/09	8.1	51.39	0	0.00	51.40	8.1	4,495	0.18%
2023/05/08	1	55.30	0	0.00	55.30	1	4,395	0.02%
2023/05/05	4	56.48	0	0.00	55.20	4	4,376	0.09%
2023/05/04	2	56.80	0	0.00	57.20	2	4,337	0.05%
2023/05/03	0.1	55.24	1	56.10	56.70	-0.9	4,267	-0.02%
2023/04/28	5	53.90	0	0.00	54.30	5	4,102	0.12%
2023/04/27	0	53.80	3	54.00	53.40	-3	4,082	-0.07%
2023/04/26	1	52.80	1	53.40	54.90	0	4,034	0.00%
2023/04/25	3	53.80	0	0.00	53.80	3	3,945	0.08%
2023/04/21	1	52.90	0	0.00	52.40	1	3,905	0.03%
2023/04/20	1	54.70	0	0.00	54.90	1	3,803	0.03%
2023/04/19	16	56.81	29	57.93	57.00	-13	3,637	-0.36%
2023/04/18	3	55.17	8	56.89	54.80	-5	3,121	-0.16%
2023/04/14	3	55.00	0	0.00	54.90	3	2,932	0.10%
2023/04/13	0	0.00	22	55.65	55.40	-22	2,855	-0.77%
2023/04/12	2	54.80	31	54.78	54.70	-29	2,680	-1.08%
2023/04/10	10	51.70	0	0.00	51.80	10	2,433	0.41%
2023/04/07	0	0.00	11	53.69	53.40	-11	2,341	-0.47%
2023/04/06	0	0.00	30	50.42	50.80	-30	2,132	-1.41%
2023/03/30	1	49.00	0	0.00	48.95	1	2,061	0.05%
2023/03/22	0	0.00	5	48.95	48.85	-5	2,042	-0.24%
2023/03/20	0	0.00	24	50.24	50.10	-24	2,157	-1.11%
2023/03/17	2	48.28	2	48.88	49.00	0	2,376	0.00%
2023/03/16	20	47.20	11	47.07	46.95	9	2,416	0.37%
2023/03/15	0	0.00	23	48.37	48.15	-23	2,400	-0.96%
2023/03/13	0	0.00	7	45.79	45.80	-7	2,359	-0.30%
2023/03/10	1	46.65	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	48.00	0	0.00	47.50	1	2,496	0.04%
2023/03/08	1	48.70	0	0.00	48.70	1	2,497	0.04%
2023/03/07	0	0.00	5	48.55	48.50	-5	2,485	-0.20%
2023/03/06	0	0.00	10	48.03	48.40	-10	2,475	-0.40%
2023/02/24	40	47.71	0	0.00	47.50	40	2,494	1.60%
2023/02/23	9	48.50	0	0.00	48.50	9	2,504	0.36%
2023/02/22	0	0.00	30	48.37	47.45	-30	2,554	-1.17%
2023/02/17	0	0.00	1	48.35	48.20	-1	2,936	-0.03%
2023/02/16	7	48.92	0	0.00	48.05	7	2,955	0.24%
2023/02/13	0	0.00	1	45.80	45.60	-1	2,932	-0.03%
2023/02/10	0	0.00	3	46.50	46.05	-3	2,950	-0.10%
2023/02/09	3	46.43	0	0.00	46.15	3	2,949	0.10%
2023/02/01	0	0.00	2	47.50	47.40	-2	3,024	-0.07%
2023/01/16	1	44.50	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	44.90	1	44.85	44.70	0	3,045	0.00%
2023/01/12	1	45.45	0	0.00	45.20	1	3,078	0.03%
2023/01/11	2	45.68	2	46.05	46.30	0	3,100	0.00%
2023/01/10	1	47.15	1	47.65	47.10	0	3,063	0.00%
2023/01/09	5	47.90	0	0.00	47.85	5	3,090	0.16%
2023/01/06	1	47.65	0	0.00	47.70	1	3,093	0.03%
2023/01/05	2	48.33	2	48.95	47.65	0	3,123	0.00%
2023/01/04	0	0.00	2	47.10	48.10	-2	3,098	-0.06%
2023/01/03	0	0.00	13	46.05	46.20	-13	3,066	-0.42%
2022/12/29	1	45.30	0	0.00	45.35	1	3,110	0.03%
2022/12/27	1	46.30	0	0.00	46.85	1	3,176	0.03%
2022/12/26	2	46.75	2	47.15	46.85	0	3,175	0.00%
2022/12/23	8	44.87	1	44.55	45.15	7	3,146	0.22%
2022/12/12	12	49.95	1	49.15	49.15	11	3,254	0.34%
2022/12/09	3	49.88	18	50.03	49.70	-15	3,136	-0.48%
2022/12/08	4	49.10	4	48.51	48.20	0	2,828	0.00%
2022/12/07	5	47.40	0	0.00	47.45	5	2,731	0.18%
2022/12/06	6	48.67	1	47.30	47.30	5	2,718	0.18%
2022/12/05	3	48.28	3	48.48	48.25	0	2,758	0.00%
2022/12/02	1	48.00	1	48.50	48.55	0	2,755	0.00%
2022/12/01	0	0.00	1	47.00	46.50	-1	2,629	-0.04%
2022/11/30	1	46.50	0	0.00	46.65	1	2,665	0.04%
2022/11/25	1	46.70	1	45.70	45.60	0	2,853	0.00%
2022/11/18	1	47.60	1	47.30	45.95	0	3,457	0.00%
2022/11/17	0	0.00	2	46.75	47.10	-2	3,427	-0.06%
2022/11/16	1	47.20	11	47.34	47.20	-10	3,435	-0.29%
2022/11/15	31	45.96	4	46.83	47.95	27	3,462	0.78%
2022/11/07	1	44.60	1	44.70	44.35	0	3,933	0.00%
2022/11/03	0	0.00	1	43.05	43.45	-1	4,069	-0.02%
2022/10/28	1	43.05	3	42.83	42.65	-2	4,475	-0.04%
2022/10/25	2	41.00	0	0.00	40.95	2	4,623	0.04%
2022/10/21	1	42.80	0	0.00	42.00	1	4,892	0.02%
2022/10/14	9	43.40	0	0.00	43.40	9	5,245	0.17%
2022/10/05	2	45.95	0	0.00	45.95	2	5,471	0.04%
2022/09/28	0	0.00	7	45.60	44.20	-7	5,996	-0.12%
2022/09/23	40	51.58	0	0.00	50.60	40	7,174	0.56%
2022/09/15	20	54.60	0	0.00	54.50	20	8,572	0.23%
2022/09/14	10	56.25	0	0.00	56.00	10	8,637	0.12%
2022/09/13	1	57.60	2	57.25	57.60	-1	8,595	-0.01%
2022/09/12	1	57.50	1	56.50	57.50	0	8,605	0.00%
2022/09/08	0	0.00	2	54.70	55.00	-2	8,590	-0.02%
2022/09/06	21	53.76	0	0.00	53.20	21	8,599	0.24%
2022/09/02	0	0.00	13	57.30	57.10	-13	8,538	-0.15%
2022/09/01	10	58.00	1	58.40	57.50	9	8,466	0.11%
2022/08/31	2	58.40	1	57.90	57.90	1	8,385	0.01%
2022/08/30	8	58.71	1	60.30	57.80	7	8,364	0.08%
2022/08/29	0	0.00	7	57.64	57.30	-7	8,096	-0.09%
2022/08/23	27	56.11	1	56.20	56.30	26	7,911	0.33%
2022/08/22	4	57.00	2	57.40	56.10	2	7,900	0.03%
2022/08/19	27	57.61	2	59.60	57.60	25	7,749	0.32%
2022/08/18	3	57.47	23	58.32	58.90	-20	7,514	-0.27%
2022/08/17	2	55.95	3	56.47	55.80	-1	7,316	-0.01%
2022/08/16	1	56.10	1	55.00	54.80	0	7,145	0.00%
2022/08/15	0	0.00	1	54.60	54.80	-1	7,037	-0.01%
2022/08/12	1	54.00	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	55.30	3	55.60	54.40	-1	7,033	-0.01%
2022/08/10	2	54.90	1	54.60	54.30	1	6,994	0.01%
2022/08/09	2	54.50	2	55.40	54.40	0	7,076	0.00%
2022/08/08	0	0.00	2	54.30	54.00	-2	6,895	-0.03%
2022/08/03	2	52.50	0	0.00	50.90	2	6,874	0.03%
2022/08/02	1	53.50	2	53.80	53.30	-1	6,852	-0.01%
2022/08/01	1	55.60	1	55.70	55.60	0	6,840	0.00%
2022/07/29	3	55.47	2	55.35	55.00	1	6,769	0.01%
2022/07/28	0	0.00	1	54.70	53.80	-1	6,613	-0.02%
2022/07/27	1	53.50	2	54.30	54.00	-1	6,560	-0.02%
2022/07/26	2	53.70	0	0.00	53.60	2	6,546	0.03%
2022/07/25	1	54.70	24	55.96	54.10	-23	6,606	-0.35%
2022/07/22	1	52.60	21	53.93	53.50	-20	6,607	-0.30%
2022/07/21	2	52.60	2	51.85	52.30	0	6,589	0.00%
2022/07/20	1	52.10	2	51.70	52.00	-1	6,665	-0.02%
2022/07/18	1	51.50	1	51.10	51.20	0	6,766	0.00%
2022/07/15	2	49.93	2	50.03	51.00	0	6,901	0.00%
2022/07/13	1	49.25	10	49.23	48.40	-9	7,220	-0.12%
2022/07/12	42	49.89	16	49.89	48.30	26	7,380	0.35%
2022/07/07	1	53.80	0	0.00	52.40	1	8,006	0.01%
2022/07/06	23	53.73	0	0.00	53.00	23	8,458	0.27%
2022/07/05	61	57.78	79	58.61	57.00	-18	8,739	-0.21%
2022/07/04	5	53.60	6	54.68	55.30	-1	8,229	-0.01%
2022/07/01	4	52.25	15	54.61	52.90	-11	8,150	-0.13%
2022/06/30	1	53.50	0	0.00	54.20	1	8,182	0.01%
2022/06/29	3	54.70	2	55.50	54.00	1	8,032	0.01%
2022/06/28	4	54.45	6	54.20	55.00	-2	7,956	-0.03%
2022/06/27	1	52.40	36	51.46	52.80	-35	7,575	-0.46%
2022/06/24	5	45.20	1	46.25	48.00	4	7,364	0.05%
2022/06/22	15	46.03	11	45.91	44.50	4	7,594	0.05%
2022/06/17	20	44.78	0	0.00	44.90	20	8,193	0.24%
2022/06/13	2	49.20	0	0.00	49.20	2	10,434	0.02%
2022/06/08	1	51.00	0	0.00	51.20	1	12,280	0.01%
2022/06/07	2	52.80	0	0.00	52.60	2	13,295	0.02%
2022/06/02	10	53.10	2	54.50	53.10	8	13,631	0.06%
2022/05/31	0	0.00	1	52.10	52.70	-1	14,139	-0.01%
2022/05/30	0	0.00	3	52.27	52.60	-3	14,536	-0.02%
2022/05/27	1	50.10	0	0.00	50.50	1	14,718	0.01%
2022/05/24	2	50.00	0	0.00	50.30	2	14,858	0.01%
2022/05/19	10	50.90	0	0.00	51.40	10	14,838	0.07%
2022/05/18	11	52.94	11	52.53	53.20	0	14,793	0.00%
2022/05/17	5	53.86	2	53.35	52.90	3	14,753	0.02%
2022/05/16	1	52.80	0	0.00	52.50	1	14,596	0.01%
2022/05/12	25	52.78	10	53.70	52.00	15	14,510	0.10%
2022/05/11	3	55.40	2	56.05	54.80	1	14,555	0.01%
2022/05/10	5	55.30	5	55.50	55.00	0	14,508	0.00%
2022/05/09	24	55.78	8	57.36	55.60	16	14,522	0.11%
2022/05/03	1	61.50	0	0.00	60.40	1	14,614	0.01%
2022/04/28	0	0.00	1	61.00	61.60	-1	14,737	-0.01%
2022/04/27	30	56.96	1	57.70	58.90	29	14,573	0.20%
2022/04/25	28	59.10	0	0.00	58.10	28	14,483	0.19%
2022/04/22	46	61.12	4	60.90	61.10	42	14,501	0.29%
2022/04/21	0	0.00	3	63.67	63.40	-3	14,805	-0.02%
2022/04/20	0	0.00	15	66.00	64.50	-15	14,920	-0.10%
2022/04/19	6	64.60	5	64.42	64.60	1	15,211	0.01%
2022/04/18	6	63.85	5	64.30	64.10	1	15,472	0.01%
2022/04/15	16	64.21	27	64.21	63.00	-11	15,402	-0.07%
2022/04/14	5	64.30	1	64.50	63.90	4	15,222	0.03%
2022/04/13	11	64.97	10	65.04	65.90	1	15,091	0.01%
2022/04/12	7	64.99	86	65.24	66.50	-79	15,142	-0.52%
2022/04/11	21	63.17	71	63.94	63.20	-50	14,737	-0.34%
2022/04/08	1	61.60	4	61.83	61.60	-3	14,279	-0.02%
2022/04/07	72	60.28	1	63.00	59.40	71	14,143	0.50%
2022/04/06	7	63.14	45	63.98	63.80	-38	13,976	-0.27%
2022/04/01	21	61.51	0	0.00	61.50	21	13,647	0.15%
2022/03/30	2	62.30	10	62.40	60.50	-8	13,426	-0.06%
2022/03/28	11	60.53	1	60.30	60.60	10	13,408	0.07%
2022/03/25	92	61.25	10	61.25	59.80	82	13,358	0.61%
2022/03/24	21	64.57	53	65.23	63.30	-32	13,456	-0.24%
2022/03/23	0	0.00	7	63.40	63.00	-7	13,215	-0.05%
2022/03/22	3	64.03	42	65.17	62.90	-39	13,155	-0.30%
2022/03/21	43	63.07	34	65.42	62.30	9	13,130	0.07%
2022/03/18	4	62.23	2	63.15	61.70	2	13,246	0.02%
2022/03/17	39	62.64	105	64.58	63.20	-66	13,103	-0.50%	大賣/
2022/03/16	18	59.92	82	61.24	62.50	-64	12,201	-0.52%
2022/03/15	24	58.40	24	61.23	56.90	0	11,699	0.00%
2022/03/14	8	58.65	10	58.57	58.90	-2	10,877	-0.02%
2022/03/11	6	58.88	49	57.93	59.90	-43	10,458	-0.41%
2022/03/10	62	58.29	112	59.27	56.70	-50	9,968	-0.50%	大賣/
2022/03/09	3	54.97	3	55.77	56.80	0	9,155	0.00%
2022/03/08	10	52.43	11	52.40	51.70	-1	8,889	-0.01%
2022/03/07	11	53.94	84	53.40	51.80	-73	8,706	-0.84%
2022/03/04	30	54.46	8	54.55	54.20	22	8,506	0.26%
2022/03/03	77	53.54	11	53.90	54.20	66	8,153	0.81%
2022/03/01	0	0.00	1	49.30	49.15	-1	7,552	-0.01%
2022/02/24	1	47.45	0	0.00	47.35	1	7,595	0.01%
2022/02/15	29	48.03	1	47.80	47.50	28	7,729	0.36%
2022/02/10	4	49.09	4	49.15	48.95	0	7,867	0.00%
2022/02/09	2	49.08	1	49.20	49.50	1	7,888	0.01%
2022/02/08	0	0.00	4	48.78	49.10	-4	7,908	-0.05%
2022/01/25	4	49.38	5	48.41	47.60	-1	8,424	-0.01%
2022/01/24	3	51.05	0	0.00	49.70	3	8,670	0.03%
2022/01/21	0	0.00	7	54.04	52.00	-7	8,955	-0.08%
2022/01/19	1	52.80	0	0.00	51.90	1	9,076	0.01%
2022/01/18	1	53.70	0	0.00	52.10	1	9,076	0.01%
2022/01/17	1	51.90	1	54.10	53.40	0	9,151	0.00%
2022/01/14	6	53.93	5	54.74	53.20	1	9,109	0.01%
2022/01/13	7	54.56	8	54.65	53.80	-1	8,806	-0.01%
2022/01/12	4	53.38	7	53.27	56.90	-3	8,657	-0.03%
2022/01/11	52	54.34	10	54.31	55.80	42	8,421	0.50%
2022/01/07	1	48.80	10	50.80	48.75	-9	8,596	-0.10%
2022/01/06	3	51.00	0	0.00	50.60	3	8,989	0.03%
2022/01/05	6	53.67	0	0.00	52.90	6	9,010	0.07%
2022/01/04	6	51.88	7	52.33	52.30	-1	8,630	-0.01%
2021/12/28	0	0.00	6	48.35	48.00	-6	8,393	-0.07%
2021/12/24	10	49.30	0	0.00	48.85	10	8,932	0.11%
2021/12/23	7	50.04	0	0.00	50.20	7	8,908	0.08%
2021/12/22	0	0.00	1	48.85	49.30	-1	8,773	-0.01%
2021/12/21	1	47.60	4	47.64	48.00	-3	8,735	-0.03%
2021/12/20	4	50.95	3	50.53	48.30	1	8,667	0.01%
2021/12/17	5	48.30	0	0.00	48.00	5	8,355	0.06%
2021/12/15	0	0.00	7	48.43	47.50	-7	8,230	-0.09%
2021/12/14	4	48.28	3	48.47	47.55	1	8,123	0.01%
2021/12/13	6	46.11	0	0.00	46.50	6	7,652	0.08%
2021/12/07	0	0.00	3	43.78	42.95	-3	7,162	-0.04%
2021/12/06	3	44.35	0	0.00	43.40	3	7,134	0.04%
2021/12/03	0	0.00	2	44.58	42.95	-2	7,016	-0.03%
2021/11/17	3	42.80	0	0.00	42.40	3	6,618	0.05%
2021/11/12	5	45.05	6	44.79	42.00	-1	6,545	-0.02%
2021/11/11	10	46.70	10	46.05	45.90	0	6,384	0.00%
2021/11/09	4	47.09	4	47.31	46.45	0	6,229	0.00%
2021/11/04	4	47.76	4	46.98	46.85	0	6,054	0.00%
2021/11/02	8	48.99	8	49.15	48.35	0	5,792	0.00%
2021/11/01	2	49.58	2	49.70	49.70	0	5,363	0.00%
2021/10/29	8	45.46	9	45.69	45.20	-1	5,080	-0.02%
2021/10/28	0	0.00	1	46.90	48.40	-1	4,708	-0.02%
2021/10/26	2	42.45	2	42.90	41.80	0	4,331	0.00%
2021/10/25	3	44.48	3	44.82	43.60	0	4,267	0.00%
2021/10/22	10	42.65	10	42.30	43.20	0	4,148	0.00%
2021/10/21	6	43.09	5	42.61	42.50	1	4,098	0.02%
2021/10/20	4	43.25	4	43.58	43.25	0	4,007	0.00%
2021/10/19	1	44.05	1	43.45	44.70	0	3,860	0.00%
2021/10/18	118	44.50	118	43.95	44.60	0	3,596	0.00%	大買/大賣/
2021/10/15	6	41.67	13	41.27	42.90	-7	3,142	-0.22%
2021/10/14	16	38.20	10	38.72	39.00	6	2,825	0.21%
2021/10/13	2	35.95	1	36.60	37.60	1	2,452	0.04%
2021/10/12	0	0.00	3	34.67	34.20	-3	2,351	-0.13%
2021/10/04	31	36.72	34	37.02	34.40	-3	2,200	-0.14%
2021/10/01	7	36.47	2	36.60	36.50	5	1,906	0.26%
2021/08/06	2	45.00	0	0.00	45.00	2	3,326	0.06%
2021/07/23	1	45.90	0	0.00	45.90	1	3,655	0.03%
2021/07/16	0	0.00	1	46.50	46.00	-1	3,612	-0.03%
2021/07/15	1	45.25	0	0.00	45.30	1	3,631	0.03%
2021/07/14	0	0.00	1	44.25	44.25	-1	3,647	-0.03%
2021/07/13	0	0.00	1	45.25	45.05	-1	3,670	-0.03%
2021/07/07	0	0.00	1	46.55	46.00	-1	4,406	-0.02%
2021/06/30	1	52.00	0	0.00	49.45	1	4,572	0.02%
2021/06/22	0	0.00	1	48.75	48.15	-1	4,534	-0.02%
2021/06/21	1	50.00	0	0.00	49.50	1	4,525	0.02%
2021/06/17	3	50.97	0	0.00	50.40	3	4,853	0.06%
2021/06/16	0	0.00	1	47.20	50.10	-1	4,630	-0.02%
2021/06/09	10	44.08	0	0.00	44.00	10	4,684	0.21%
2021/06/04	0	0.00	10	44.75	44.70	-10	5,116	-0.20%
2021/06/02	0	0.00	15	46.75	45.50	-15	5,146	-0.29%
2021/05/31	0	0.00	2	45.20	45.70	-2	5,150	-0.04%
2021/05/28	5	45.20	0	0.00	45.00	5	5,263	0.09%
2021/05/25	0	0.00	2	43.93	43.80	-2	5,298	-0.04%
2021/05/21	1	41.85	0	0.00	41.95	1	5,356	0.02%
2021/05/20	10	41.88	4	46.03	42.20	6	5,331	0.11%
2021/05/19	6	42.75	0	0.00	45.40	6	5,201	0.12%
2021/05/18	0	0.00	1	40.65	41.30	-1	5,140	-0.02%
2021/05/14	1	43.15	1	44.75	41.70	0	5,068	0.00%
2021/05/13	2	42.35	0	0.00	42.15	2	4,928	0.04%
2021/05/11	2	52.00	0	0.00	52.00	2	4,956	0.04%
2021/05/10	1	57.50	0	0.00	57.70	1	4,977	0.02%
2021/05/04	2	58.30	0	0.00	57.80	2	5,010	0.04%
2021/04/29	7	62.00	7	62.00	63.00	0	5,197	0.00%
2021/04/22	6	63.92	0	0.00	62.30	6	5,531	0.11%
2021/04/21	15	65.50	10	65.67	65.00	5	5,540	0.09%
2021/04/20	4	66.33	0	0.00	66.10	4	5,547	0.07%
2021/04/15	0	0.00	2	67.50	67.30	-2	6,029	-0.03%
2021/04/14	4	66.78	3	67.47	66.40	1	6,342	0.02%
2021/04/13	1	70.70	19	69.45	68.50	-18	6,342	-0.28%
2021/04/12	0	0.00	2	66.00	66.00	-2	5,884	-0.03%
2021/04/09	2	65.00	0	0.00	65.10	2	5,958	0.03%
2021/04/08	5	68.00	5	67.36	66.00	0	6,017	0.00%
2021/04/07	8	66.15	2	67.50	66.50	6	6,149	0.10%
2021/04/01	1	65.20	3	65.30	65.30	-2	6,743	-0.03%
2021/03/31	5	66.10	0	0.00	66.10	5	7,352	0.07%
2021/03/30	3	66.30	0	0.00	66.30	3	8,696	0.03%
2021/03/29	3	67.97	4	67.68	67.00	-1	9,031	-0.01%
2021/03/25	3	65.80	0	0.00	64.90	3	9,088	0.03%
2021/03/24	2	66.40	0	0.00	65.70	2	9,087	0.02%
2021/03/22	1	70.60	6	70.98	69.90	-5	9,084	-0.06%
2021/03/19	1	63.40	2	68.50	68.50	-1	8,935	-0.01%
2021/03/17	3	65.03	2	66.00	64.10	1	8,931	0.01%
2021/03/16	5	65.32	5	65.78	64.90	0	8,962	0.00%
2021/03/15	3	65.93	3	65.80	65.20	0	9,010	0.00%
2021/03/12	5	65.44	6	65.43	64.20	-1	8,927	-0.01%
2021/03/11	13	63.48	2	64.30	63.80	11	8,889	0.12%
2021/03/10	1	64.20	2	63.65	63.70	-1	8,864	-0.01%
2021/03/09	0	0.00	1	61.00	61.00	-1	8,844	-0.01%
2021/03/05	1	61.10	0	0.00	61.40	1	9,089	0.01%
2021/03/03	4	64.25	6	65.13	64.50	-2	9,523	-0.02%
2021/02/25	1	64.00	0	0.00	62.70	1	11,037	0.01%
2021/02/24	9	64.77	9	65.46	62.80	0	11,232	0.00%
2021/02/23	0	0.00	1	63.20	62.10	-1	11,626	-0.01%
2021/02/22	1	62.90	1	63.80	63.00	0	12,275	0.00%
2021/02/18	2	59.65	3	59.80	60.30	-1	12,871	-0.01%
2021/02/17	1	58.10	0	0.00	59.70	1	12,989	0.01%
2021/02/03	4	59.63	2	59.65	57.20	2	14,188	0.01%
2021/02/01	10	56.10	0	0.00	57.30	10	14,885	0.07%
2021/01/29	18	58.48	3	59.50	58.00	15	15,826	0.09%
2021/01/28	26	59.48	16	59.99	59.80	10	16,479	0.06%
2021/01/26	2	60.60	0	0.00	60.60	2	17,105	0.01%
2021/01/22	4	62.90	3	63.17	62.50	1	17,744	0.01%
2021/01/21	0	0.00	10	60.12	60.60	-10	18,173	-0.06%
2021/01/20	2	60.60	0	0.00	60.00	2	18,259	0.01%
2021/01/19	2	63.00	2	65.00	63.50	0	18,379	0.00%
2021/01/18	10	60.70	0	0.00	60.60	10	18,467	0.05%
2021/01/15	11	62.66	0	0.00	62.10	11	18,509	0.06%
2021/01/13	2	63.45	0	0.00	63.00	2	18,616	0.01%
2021/01/12	13	62.65	7	64.16	63.70	6	18,692	0.03%
2021/01/11	2	65.00	2	67.00	65.50	0	18,784	0.00%
2021/01/08	23	66.40	2	67.90	66.30	21	18,730	0.11%
2021/01/07	2	68.00	14	69.96	70.10	-12	18,616	-0.06%
2021/01/06	31	65.05	8	64.96	63.80	23	19,991	0.12%
2021/01/05	12	69.14	1	68.70	68.50	11	21,261	0.05%
2021/01/04	28	69.55	1	69.70	69.00	27	21,267	0.13%
2020/12/30	73	70.42	0	0.00	69.20	73	21,684	0.34%
2020/12/29	20	70.80	50	73.00	71.00	-30	21,788	-0.14%
2020/12/28	23	69.24	0	0.00	69.70	23	21,406	0.11%
2020/12/25	16	74.34	0	0.00	70.30	16	21,490	0.07%
2020/12/24	10	70.63	99	73.33	72.60	-89	20,907	-0.43%
2020/12/23	0	0.00	56	67.11	67.40	-56	19,635	-0.29%
2020/12/22	21	62.31	2	63.30	61.30	19	19,452	0.10%
2020/12/17	0	0.00	3	61.30	62.10	-3	19,778	-0.02%
2020/12/16	1	62.40	0	0.00	62.10	1	19,790	0.01%
2020/12/11	81	59.49	2	58.95	59.80	79	19,753	0.40%
2020/12/10	21	60.25	0	0.00	60.50	21	19,838	0.11%
2020/12/09	2	63.55	0	0.00	62.40	2	19,890	0.01%
2020/12/08	24	62.86	0	0.00	62.50	24	19,954	0.12%
2020/12/07	1	60.70	1	61.80	62.90	0	20,155	0.00%
2020/12/04	26	62.09	0	0.00	61.80	26	20,524	0.13%
2020/12/03	0	0.00	1	63.30	62.10	-1	20,781	0.00%
2020/12/02	1	62.20	1	62.60	62.30	0	21,149	0.00%
2020/12/01	0	0.00	2	63.60	63.60	-2	22,532	-0.01%
2020/11/30	4	66.55	1	66.40	65.50	3	22,888	0.01%
2020/11/26	3	67.17	7	66.07	64.60	-4	22,788	-0.02%
2020/11/25	2	65.20	39	65.85	65.50	-37	22,333	-0.17%
2020/11/24	6	61.63	0	0.00	63.30	6	21,546	0.03%
2020/11/23	1	60.90	1	61.20	60.80	0	21,285	0.00%
2020/11/20	5	62.78	15	63.16	61.60	-10	21,093	-0.05%
2020/11/19	9	60.52	6	61.57	60.60	3	20,626	0.01%
2020/11/17	5	59.12	8	59.88	58.10	-3	19,821	-0.02%
2020/11/16	1	58.60	2	57.90	57.00	-1	19,490	-0.01%
2020/11/13	1	57.60	4	58.10	58.20	-3	19,528	-0.02%
2020/11/12	8	54.68	3	55.17	58.70	5	19,415	0.03%
2020/11/11	30	58.00	1	59.20	57.50	29	19,038	0.15%
2020/11/10	1	63.70	0	0.00	63.60	1	18,794	0.01%
2020/11/09	4	65.45	1	65.30	65.20	3	18,547	0.02%
2020/11/06	12	62.06	0	0.00	61.80	12	18,159	0.07%
2020/11/05	0	0.00	16	63.46	63.50	-16	17,342	-0.09%
2020/11/04	8	56.90	5	58.30	57.80	3	16,906	0.02%
2020/11/03	3	57.67	12	57.50	57.00	-9	16,565	-0.05%
2020/11/02	20	56.17	0	0.00	57.90	20	16,671	0.12%
2020/10/30	63	59.16	8	60.56	57.20	55	16,486	0.33%
2020/10/29	26	62.15	1	63.00	62.00	25	16,236	0.15%
2020/10/27	2	63.00	0	0.00	64.90	2	15,895	0.01%
2020/10/26	0	0.00	1.7	62.50	63.80	-1.7	15,799	-0.01%
2020/10/22	18	55.41	0	0.00	55.60	18	15,608	0.12%
2020/10/21	5	56.14	1	57.00	56.10	4	15,547	0.03%
2020/10/19	1	57.70	3	59.07	59.50	-2	15,380	-0.01%
2020/10/16	1	55.60	27	55.83	55.10	-26	15,211	-0.17%
2020/10/15	27	54.47	2	55.50	56.00	25	15,133	0.17%
2020/10/14	3	57.03	5	58.20	57.00	-2	15,022	-0.01%
2020/10/13	11	52.61	9	52.19	54.00	2	13,391	0.01%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	1	43.45	7	43.77	44.65	-6	12,583	-0.05%
2020/10/07	5	39.32	7	39.68	40.60	-2	12,553	-0.02%
2020/10/06	1	38.90	1	39.35	38.50	0	12,343	0.00%
2020/10/05	1	36.35	1	37.05	37.00	0	12,131	0.00%
2020/09/30	3	36.90	6	37.07	36.60	-3	12,296	-0.02%
2020/09/28	0	0.00	1	36.35	35.70	-1	12,033	-0.01%
2020/09/25	4	36.94	2	37.75	35.10	2	11,931	0.02%
2020/09/24	6	38.75	6	39.01	37.50	0	11,731	0.00%
2020/09/23	2	38.28	4	38.40	40.00	-2	11,468	-0.02%
2020/09/22	1	37.70	1	37.40	37.30	0	11,208	0.00%
2020/09/17	4	38.68	4	38.88	38.50	0	11,008	0.00%
2020/09/15	5	38.16	11	37.85	37.45	-6	10,737	-0.06%
2020/09/14	12	36.47	6	36.25	36.65	6	10,560	0.06%
2020/09/11	10	38.20	7	37.81	37.50	3	10,417	0.03%
2020/09/10	3	39.03	2	39.63	39.05	1	10,243	0.01%
2020/09/09	14	38.74	11	38.75	38.65	3	9,950	0.03%
2020/09/08	10	37.89	11	38.11	37.30	-1	9,448	-0.01%
2020/09/07	22	41.86	18	41.59	39.30	4	9,115	0.04%
2020/09/04	23	44.45	24	44.71	43.10	-1	8,572	-0.01%
2020/09/03	1	42.25	14	41.47	43.00	-13	7,056	-0.18%
2020/09/02	11	38.81	12	38.67	39.10	-1	6,524	-0.02%
2020/09/01	1	37.75	3	37.68	36.75	-2	6,229	-0.03%
2020/08/31	9	37.14	4	37.00	36.90	5	6,088	0.08%
2020/08/28	12	34.93	12	35.28	34.85	0	5,950	0.00%
2020/08/27	0	0.00	3	36.32	35.25	-3	5,908	-0.05%
2020/08/26	1	36.65	1	36.65	36.25	0	5,849	0.00%
2020/08/25	5	37.62	9	37.68	36.90	-4	5,790	-0.07%
2020/08/24	6	36.88	12	36.93	36.50	-6	5,684	-0.11%
2020/08/21	20	36.05	10	36.15	35.95	10	5,622	0.18%
2020/08/20	12	35.10	12	35.06	35.45	0	5,564	0.00%
2020/08/19	7	37.65	8	37.47	36.80	-1	5,364	-0.02%
2020/08/18	15	40.15	28	40.47	39.80	-13	5,178	-0.25%
2020/08/17	12	40.05	141	39.39	39.70	-129	4,976	-2.59%	大賣/鉅額交易
2020/08/14	31	39.53	15	39.82	39.50	16	4,826	0.33%
2020/08/13	3	38.93	3	39.12	38.10	0	4,577	0.00%
2020/08/12	8	38.06	29	38.19	38.85	-21	4,472	-0.47%
2020/08/11	17	36.81	8	37.01	36.75	9	4,272	0.21%
2020/08/10	21	38.99	16	39.03	38.70	5	4,077	0.12%
2020/08/07	13	37.88	29	38.02	37.25	-16	3,817	-0.42%
2020/08/06	29	38.58	13	37.40	36.70	16	3,659	0.44%
2020/08/05	19	41.19	17	41.11	40.45	2	3,343	0.06%
2020/08/04	10	40.93	21	40.94	41.50	-11	3,188	-0.35%
2020/08/03	23	40.12	13	40.65	39.80	10	3,011	0.33%
2020/07/31	43	40.19	15	40.77	40.60	28	2,780	1.01%
2020/07/30	6	37.22	4	37.18	40.90	2	2,530	0.08%
2020/07/29	4	36.44	25	35.10	37.25	-21	2,414	-0.87%
2020/07/28	0	0.00	29	34.32	33.90	-29	2,332	-1.24%
2020/07/27	10	35.16	2	34.38	33.60	8	2,287	0.35%
2020/07/24	0	0.00	10	35.49	35.00	-10	2,246	-0.45%
2020/07/23	1	34.95	1	35.25	36.30	0	2,184	0.00%
2020/07/22	11	35.76	1	36.00	35.25	10	2,137	0.47%
2020/07/21	4	35.65	0	0.00	35.60	4	2,096	0.19%
2020/07/20	1	35.90	0	0.00	35.80	1	2,049	0.05%
2020/07/16	22	36.29	7	37.74	35.95	15	1,876	0.80%
2020/07/15	35	35.82	36	36.78	37.15	-1	1,433	-0.07%
2020/07/14	26	32.70	10	33.30	33.80	16	1,150	1.39%
2020/07/13	182	31.55	13	31.39	31.55	169	895	18.88%	大買/鉅額交易
2020/07/10	34	28.81	4	28.44	28.70	30	759	3.95%
2020/07/09	69	27.47	21	27.93	28.75	48	650	7.38%
2020/07/08	25	26.54	0	0.00	26.50	25	413	6.05%
2020/02/03	0	0.00	3	22.25	22.60	-3	623	-0.48%
2020/01/13	3	23.97	0	0.00	23.90	3	595	0.50%
2019/12/27	0	0.00	4	23.64	23.70	-4	507	-0.79%
2019/12/26	1	24.10	5	23.71	24.05	-4	468	-0.85%
2019/12/20	3	22.35	0	0.00	22.35	3	375	0.80%
2019/12/19	5	22.58	0	0.00	22.70	5	367	1.36%
2019/12/02	0	0.00	1	22.75	22.60	-1	342	-0.29%
2019/11/05	2	22.30	2	22.33	22.25	0	269	0.00%
2019/09/23	0	0.00	1	21.90	21.85	-1	324	-0.31%
2019/09/19	1	22.30	0	0.00	21.95	1	319	0.31%
2019/09/18	1	21.90	0	0.00	21.95	1	318	0.31%
2019/08/13	0	0.00	10	21.12	20.80	-10	385	-2.59%
2019/07/29	1	22.25	1	22.05	21.90	0	687	0.00%
2019/07/10	0	0.00	1	23.70	23.80	-1	844	-0.12%
2019/07/08	1	24.40	0	0.00	23.95	1	904	0.11%
2019/05/21	0	0.00	6	23.69	23.90	-6	1,244	-0.48%
2019/05/20	6	23.87	0	0.00	23.55	6	1,228	0.49%
2019/05/17	0	0.00	131	24.72	24.00	-131	1,225	-10.69%	大賣/鉅額交易
2019/05/16	132	24.30	1	24.75	24.55	131	1,231	10.64%	大買/鉅額交易
2019/05/07	10	26.31	10	25.15	25.15	0	1,090	0.00%
2019/05/03	10	26.05	0	0.00	25.90	10	998	1.00%
2019/04/15	0	0.00	1	25.25	25.55	-1	800	-0.12%
2019/04/11	1	24.65	0	0.00	24.65	1	732	0.14%
2019/04/08	0	0.00	3	23.50	23.40	-3	695	-0.43%
2019/03/05	3	24.90	0	0.00	24.70	3	591	0.51%
2019/03/04	13	24.35	13	24.40	24.45	0	568	0.00%
2019/02/26	2	23.90	2	23.58	23.50	0	549	0.00%
2019/02/19	0	0.00	1	22.55	22.40	-1	500	-0.20%
2019/02/15	1	22.85	0	0.00	22.70	1	537	0.19%
2018/11/26	0	0.00	3	21.30	21.60	-3	772	-0.39%
2018/11/23	10	21.93	7	21.88	21.60	3	810	0.37%
2018/11/19	0	0.00	1	20.45	20.45	-1	822	-0.12%
2018/09/19	1	24.55	1	24.45	24.30	0	758	0.00%
2018/09/04	7	24.52	7	24.73	24.60	0	679	0.00%
2018/09/03	1	24.45	1	23.90	23.85	0	620	0.00%
2018/08/31	1	24.40	0	0.00	24.25	1	602	0.17%
2018/08/27	3	24.22	3	23.60	23.60	0	514	0.00%
2018/08/23	0	0.00	2	22.40	22.85	-2	494	-0.40%
2018/07/26	0	0.00	10	22.15	22.20	-10	1,492	-0.67%
2018/06/26	1	21.90	107	21.05	21.95	-106	2,497	-4.24%	大賣/鉅額交易
2018/06/25	5	22.62	0	0.00	22.20	5	2,491	0.20%
2018/06/21	1	23.00	0	0.00	23.10	1	2,491	0.04%
2018/06/19	4	23.09	0	0.00	23.10	4	2,513	0.16%
2018/06/15	5	23.68	0	0.00	23.65	5	2,516	0.20%
2018/06/12	9	24.02	0	0.00	23.70	9	2,529	0.36%
2018/06/11	2	23.73	0	0.00	23.70	2	2,540	0.08%
2018/06/08	2	23.75	0	0.00	23.80	2	2,550	0.08%
2018/06/07	1	24.00	1	23.95	24.10	0	2,563	0.00%
2018/06/06	23	23.83	4	24.05	23.90	19	2,583	0.74%
2018/06/05	12	23.70	3	23.67	23.70	9	2,574	0.35%
2018/06/04	50	24.64	0	0.00	24.30	50	2,553	1.96%
2018/05/30	1	24.95	0	0.00	24.80	1	2,513	0.04%
2018/05/29	1	24.65	0	0.00	25.30	1	2,487	0.04%
2018/05/28	5	24.25	8	24.60	24.25	-3	2,461	-0.12%
2018/05/25	13	23.89	12	24.00	23.80	1	2,447	0.04%
2018/05/24	2	24.70	1	24.65	24.15	1	2,424	0.04%
2018/05/23	6	24.12	3	24.30	24.25	3	2,408	0.12%
2018/05/22	0	0.00	2	24.78	24.10	-2	2,395	-0.08%
2018/05/21	0	0.00	2	25.15	25.00	-2	2,344	-0.09%
2018/05/18	1	25.60	1	25.20	25.20	0	2,332	0.00%
2018/05/17	5	26.38	9	25.68	25.30	-4	2,302	-0.17%
2018/05/16	3	26.57	1	27.30	26.10	2	2,188	0.09%
2018/05/15	4	26.34	2	26.45	26.85	2	2,117	0.09%
2018/05/14	5	25.99	6	26.04	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	3	25.15	25.45	-3	2,012	-0.15%
2018/05/10	11	25.96	1	25.15	24.85	10	1,940	0.52%
2018/05/07	2	25.00	0	0.00	25.10	2	1,741	0.11%
2018/05/04	1	24.80	0	0.00	24.70	1	1,724	0.06%
2018/05/02	0	0.00	1	26.15	26.45	-1	1,487	-0.07%
2018/04/26	0	0.00	10	24.70	24.80	-10	1,241	-0.81%
2018/04/25	1	25.50	0	0.00	25.45	1	1,154	0.09%
2018/04/24	1	25.35	0	0.00	25.75	1	1,100	0.09%
2018/04/23	12	25.89	0	0.00	25.30	12	996	1.20%
2018/04/19	1	23.70	1	23.65	23.70	0	739	0.00%
2018/04/11	11	23.35	11	22.96	22.85	0	543	0.00%
2018/02/21	0	0.00	1	20.60	20.55	-1	832	-0.12%
2018/02/12	0	0.00	1	20.05	20.05	-1	894	-0.11%
2018/01/31	1	22.20	0	0.00	22.15	1	1,441	0.07%
2018/01/03	0	0.00	1	23.70	24.00	-1	1,970	-0.05%