安集 (6477)-兆豐-虎尾券商分點個股進出

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
30.15
漲跌
▼0.55
漲幅
-1.79%
成交量
236張
產業
上市光電類股
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－兆豐-虎尾券商分點個股進出

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

兆豐-虎尾券商分點個股進出
兆豐-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	31.20	0	0.00	31.60	1	328	0.30%
2024/12/02	0	0.00	15	31.40	31.30	-15	327	-4.58%
2024/11/04	0	0.00	5	34.30	34.00	-5	402	-1.24%
2024/10/29	20	33.20	0	0.00	33.20	20	440	4.54%
2024/07/17	0	0.00	2	44.25	44.00	-2	2,489	-0.08%
2024/07/11	0	0.00	3	47.20	45.45	-3	2,319	-0.13%
2024/07/09	2	43.80	0	0.00	46.65	2	2,188	0.09%
2024/07/08	1	46.95	0	0.00	44.60	1	2,125	0.05%
2024/07/04	3	45.95	0	0.00	45.80	3	1,954	0.15%
2024/07/03	0	0.00	3	48.00	46.15	-3	1,844	-0.16%
2024/07/02	3	47.00	1	47.00	47.00	2	1,548	0.13%
2024/06/28	0	0.00	1	42.85	43.60	-1	1,043	-0.10%
2024/06/26	0	0.00	1	39.30	39.30	-1	670	-0.15%
2024/06/21	0	0.00	10	37.90	38.25	-10	678	-1.47%
2024/06/18	10	37.05	0	0.00	37.10	10	847	1.18%
2024/05/30	0	0.00	5	37.80	37.60	-5	966	-0.52%
2024/05/27	0	0.00	1	37.45	37.50	-1	1,034	-0.10%
2024/05/24	5	37.25	0	0.00	37.35	5	1,035	0.48%
2024/05/17	1	39.05	1	38.45	38.65	0	1,041	0.00%
2024/04/16	0.3	37.20	0	0.00	37.20	0.3	918	0.03%
2024/04/15	0.6	39.00	0	0.00	38.85	0.6	901	0.07%
2024/04/11	0	0.00	3	40.50	39.70	-3	884	-0.34%
2024/04/10	3	39.90	0	0.00	39.60	3	871	0.34%
2024/03/28	2	40.95	2	41.70	40.80	0	799	0.00%
2024/03/22	2	42.25	2	41.90	40.85	0	790	0.00%
2024/03/21	2	42.20	2	42.05	42.35	0	732	0.00%
2024/02/29	2	39.25	2	39.60	39.45	0	521	0.00%
2024/02/19	0	0.00	5	37.75	37.65	-5	475	-1.05%
2024/01/31	5	37.00	0	0.00	36.90	5	477	1.05%
2024/01/12	0	0.00	5	37.50	37.60	-5	530	-0.94%
2024/01/10	5	37.00	0	0.00	37.00	5	540	0.92%
2023/11/29	1	38.15	2	38.07	38.05	-1	501	-0.21%
2023/11/20	0	0.00	10	37.85	37.60	-10	504	-1.98%
2023/11/17	0	0.00	5	37.70	37.35	-5	498	-1.00%
2023/11/09	5	37.10	0	0.00	36.70	5	507	0.99%
2023/11/08	10	37.25	0	0.00	37.60	10	511	1.96%
2023/11/06	0	0.00	5	37.90	37.50	-5	519	-0.96%
2023/10/31	5	37.25	0	0.00	36.85	5	546	0.91%
2023/10/30	0	0.00	5	38.35	38.05	-5	539	-0.93%
2023/10/17	5	37.25	0	0.00	36.45	5	537	0.93%
2023/10/13	0	0.00	1	37.80	37.15	-1	570	-0.18%
2023/10/12	1	37.05	0	0.00	37.55	1	579	0.17%
2023/10/11	1	37.00	0	0.00	36.80	1	581	0.17%
2023/08/15	2	41.45	0	0.00	41.40	2	1,074	0.19%
2023/07/28	1	45.90	0	0.00	46.00	1	1,554	0.06%
2023/07/13	1	48.90	0	0.00	48.60	1	3,028	0.03%
2023/07/07	0	0.00	6	49.15	49.35	-6	3,521	-0.17%
2023/07/04	6	50.40	0	0.00	50.10	6	3,911	0.15%
2023/06/29	0	0.00	7	51.00	51.00	-7	4,015	-0.17%
2023/06/27	2	50.20	0	0.00	49.80	2	4,028	0.05%
2023/06/19	0	0.00	1	49.65	49.10	-1	4,065	-0.02%
2023/06/16	1	50.10	0	0.00	49.70	1	4,119	0.02%
2023/06/14	5	49.05	0	0.00	49.15	5	4,353	0.11%
2023/05/19	0	0.00	10	51.20	50.30	-10	4,549	-0.22%
2023/05/17	0	0.00	5	51.10	51.40	-5	4,653	-0.11%
2023/05/16	5	50.50	0	0.00	51.20	5	4,642	0.11%
2023/05/09	1	51.60	2	52.00	51.40	-1	4,495	-0.02%
2023/04/28	0	0.00	5	53.80	54.30	-5	4,102	-0.12%
2023/04/27	6	54.25	1	53.60	53.40	5	4,082	0.12%
2023/04/26	1	54.40	1	54.60	54.90	0	4,034	0.00%
2023/04/25	0	0.00	1	53.60	53.80	-1	3,945	-0.03%
2023/04/24	4	52.70	8	53.35	53.50	-4	3,891	-0.10%
2023/04/21	4	53.55	6	53.60	52.40	-2	3,905	-0.05%
2023/04/20	7	55.79	3	56.43	54.90	4	3,803	0.11%
2023/04/19	8	57.89	55	57.83	57.00	-47	3,637	-1.29%
2023/04/18	1	54.70	1	55.50	54.80	0	3,121	0.00%
2023/04/17	1	54.60	0	0.00	54.60	1	2,928	0.03%
2023/04/13	0	0.00	1	54.70	55.40	-1	2,855	-0.04%
2023/04/11	1	51.90	0	0.00	52.40	1	2,461	0.04%
2023/04/07	0	0.00	112	52.99	53.40	-112	2,341	-4.78%	大賣/鉅額交易
2023/04/06	2	50.20	6	51.00	50.80	-4	2,132	-0.19%
2023/03/31	50	48.50	27	48.79	48.80	23	2,063	1.11%
2023/03/30	29	49.30	1	49.50	48.95	28	2,061	1.36%
2023/03/29	55	47.85	0	0.00	47.90	55	2,037	2.70%
2023/03/27	10	48.70	0	0.00	48.55	10	2,054	0.49%
2023/03/23	60	49.29	0	0.00	48.70	60	2,034	2.95%
2023/03/21	0	0.00	1	49.65	49.35	-1	2,072	-0.05%
2023/03/20	3	50.50	3	50.60	50.10	0	2,157	0.00%
2023/03/07	0	0.00	6	48.50	48.50	-6	2,485	-0.24%
2023/03/06	0	0.00	10	47.80	48.40	-10	2,475	-0.40%
2023/03/03	0	0.00	1	47.10	47.00	-1	2,466	-0.04%
2023/03/02	10	47.30	0	0.00	46.70	10	2,479	0.40%
2023/02/23	1	48.40	1	48.35	48.50	0	2,504	0.00%
2023/02/22	6	48.35	0	0.00	47.45	6	2,554	0.23%
2023/02/16	0	0.00	10	49.00	48.05	-10	2,955	-0.34%
2023/02/15	0	0.00	40	47.95	48.05	-40	2,918	-1.37%
2023/02/13	10	46.10	0	0.00	45.60	10	2,932	0.34%
2023/02/07	0	0.00	2	47.15	47.20	-2	2,985	-0.07%
2023/02/06	10	47.10	0	0.00	47.10	10	2,999	0.33%
2023/02/03	10	47.40	0	0.00	47.05	10	3,009	0.33%
2023/02/02	10	48.00	0	0.00	47.35	10	3,022	0.33%
2023/01/31	12	46.55	4	46.55	46.85	8	3,024	0.26%
2023/01/30	0	0.00	1	45.80	45.80	-1	3,020	-0.03%
2023/01/17	2	44.45	0	0.00	44.75	2	3,034	0.07%
2023/01/12	1	45.85	0	0.00	45.20	1	3,078	0.03%
2023/01/11	0	0.00	2	46.03	46.30	-2	3,100	-0.06%
2023/01/10	0	0.00	1	47.60	47.10	-1	3,063	-0.03%
2023/01/05	1	48.45	6	49.02	47.65	-5	3,123	-0.16%
2023/01/04	6	47.10	0	0.00	48.10	6	3,098	0.19%
2022/12/26	1	47.20	1	46.90	46.85	0	3,175	0.00%
2022/12/23	0	0.00	1	45.05	45.15	-1	3,146	-0.03%
2022/12/21	1	44.55	0	0.00	44.30	1	3,228	0.03%
2022/12/14	0	0.00	1	48.00	48.70	-1	3,301	-0.03%
2022/12/12	1	50.10	0	0.00	49.15	1	3,254	0.03%
2022/12/09	1	50.30	3	50.35	49.70	-2	3,136	-0.06%
2022/12/08	1	48.10	1	48.45	48.20	0	2,828	0.00%
2022/12/05	0	0.00	2	48.40	48.25	-2	2,758	-0.07%
2022/12/02	2	48.55	0	0.00	48.55	2	2,755	0.07%
2022/11/16	1	47.20	0	0.00	47.20	1	3,435	0.03%
2022/11/15	3	46.53	5	47.73	47.95	-2	3,462	-0.06%
2022/11/14	1	42.50	1	42.90	43.70	0	3,487	0.00%
2022/10/26	1	40.60	1	40.95	40.55	0	4,549	0.00%
2022/10/13	1	43.55	0	0.00	41.90	1	5,270	0.02%
2022/10/05	0	0.00	1	46.30	45.95	-1	5,471	-0.02%
2022/09/28	1	45.15	0	0.00	44.20	1	5,996	0.02%
2022/09/26	1	47.25	0	0.00	47.40	1	6,909	0.01%
2022/09/14	1	56.00	0	0.00	56.00	1	8,637	0.01%
2022/09/13	6	57.22	0	0.00	57.60	6	8,595	0.07%
2022/09/02	0	0.00	1	58.50	57.10	-1	8,538	-0.01%
2022/09/01	1	57.50	0	0.00	57.50	1	8,466	0.01%
2022/08/31	0	0.00	0.4	57.20	57.90	-0.4	8,385	0.00%
2022/08/30	24.4	58.27	45	57.63	57.80	-20.7	8,364	-0.25%
2022/08/29	2	57.60	0	0.00	57.30	2	8,096	0.02%
2022/08/26	0	0.00	3	57.90	58.30	-3	8,035	-0.04%
2022/08/25	3	57.00	0	0.00	57.40	3	7,976	0.04%
2022/08/24	0	0.00	2	56.00	55.20	-2	7,938	-0.03%
2022/08/23	1	56.10	0	0.00	56.30	1	7,911	0.01%
2022/08/22	30	58.50	8	56.80	56.10	22	7,900	0.28%
2022/08/19	0	0.00	2	60.00	57.60	-2	7,749	-0.03%
2022/08/18	2	58.00	0	0.00	58.90	2	7,514	0.03%
2022/08/12	1	53.60	1	54.20	54.20	0	7,014	0.00%
2022/08/10	1	54.30	1	54.80	54.30	0	6,994	0.00%
2022/08/09	2	54.95	3	54.40	54.40	-1	7,076	-0.01%
2022/08/08	1	53.90	0	0.00	54.00	1	6,895	0.01%
2022/08/05	1	49.80	1	51.20	51.50	0	6,853	0.00%
2022/07/29	0	0.00	11	55.03	55.00	-11	6,769	-0.16%
2022/07/28	1	53.40	58	53.88	53.80	-57	6,613	-0.86%
2022/07/26	11	54.74	5	53.60	53.60	6	6,546	0.09%
2022/07/25	40	56.15	10	54.60	54.10	30	6,606	0.45%
2022/07/22	32	53.72	5	53.60	53.50	27	6,607	0.41%
2022/07/21	5	52.16	0	0.00	52.30	5	6,589	0.08%
2022/07/20	0	0.00	3	51.90	52.00	-3	6,665	-0.05%
2022/07/19	3	51.90	0	0.00	51.70	3	6,737	0.04%
2022/07/15	0	0.00	10	49.44	51.00	-10	6,901	-0.14%
2022/07/14	10	49.20	0	0.00	49.95	10	7,064	0.14%
2022/07/13	2	48.60	0	0.00	48.40	2	7,220	0.03%
2022/07/12	0	0.00	37	49.38	48.30	-37	7,380	-0.50%
2022/07/11	7	52.66	0	0.00	53.10	7	7,515	0.09%
2022/07/08	35	52.81	5	52.62	53.30	30	7,695	0.39%
2022/07/07	3	52.27	3	52.83	52.40	0	8,006	0.00%
2022/07/05	6	58.00	8	57.30	57.00	-2	8,739	-0.02%
2022/07/04	3	54.00	1	53.10	55.30	2	8,229	0.02%
2022/07/01	0	0.00	5	52.58	52.90	-5	8,150	-0.06%
2022/06/30	1	54.30	0	0.00	54.20	1	8,182	0.01%
2022/06/29	3	55.27	3	53.83	54.00	0	8,032	0.00%
2022/06/28	2	53.40	1	53.80	55.00	1	7,956	0.01%
2022/06/27	0	0.00	5	51.56	52.80	-5	7,575	-0.07%
2022/06/24	5	46.98	1	48.00	48.00	4	7,364	0.05%
2022/06/22	1	47.70	1	45.70	44.50	0	7,594	0.00%
2022/06/21	1	43.40	1	44.00	44.05	0	7,840	0.00%
2022/06/17	1	45.30	0	0.00	44.90	1	8,193	0.01%
2022/05/31	0	0.00	3	52.10	52.70	-3	14,139	-0.02%
2022/05/30	3	52.27	0	0.00	52.60	3	14,536	0.02%
2022/05/20	0	0.00	1	51.80	51.30	-1	14,847	-0.01%
2022/05/18	0	0.00	1	53.20	53.20	-1	14,793	-0.01%
2022/05/17	1	54.70	0	0.00	52.90	1	14,753	0.01%
2022/05/16	1	52.90	2	54.00	52.50	-1	14,596	-0.01%
2022/05/13	2	53.40	0	0.00	53.80	2	14,551	0.01%
2022/05/06	0	0.00	2	58.80	59.60	-2	14,529	-0.01%
2022/05/05	2	61.00	0	0.00	59.90	2	14,584	0.01%
2022/04/25	0	0.00	6	58.70	58.10	-6	14,483	-0.04%
2022/04/21	2	65.45	0	0.00	63.40	2	14,805	0.01%
2022/04/20	0	0.00	1	65.50	64.50	-1	14,920	-0.01%
2022/04/18	3	64.00	3	64.40	64.10	0	15,472	0.00%
2022/04/14	4	65.55	0	0.00	63.90	4	15,222	0.03%
2022/04/13	2	66.95	17	66.47	65.90	-15	15,091	-0.10%
2022/04/12	55	64.96	40	65.67	66.50	15	15,142	0.10%
2022/04/11	4	64.35	4	62.30	63.20	0	14,737	0.00%
2022/04/06	1	63.20	1	62.50	63.80	0	13,976	0.00%
2022/04/01	4	61.30	3	61.50	61.50	1	13,647	0.01%
2022/03/31	4	61.75	4	62.18	61.50	0	13,578	0.00%
2022/03/25	0	0.00	10	60.60	59.80	-10	13,358	-0.07%
2022/03/21	0	0.00	12	64.50	62.30	-12	13,130	-0.09%
2022/03/18	15	62.23	15	61.70	61.70	0	13,246	0.00%
2022/03/17	29	63.26	17	62.55	63.20	12	13,103	0.09%
2022/03/16	12	58.63	2	61.10	62.50	10	12,201	0.08%
2022/03/15	11	60.20	15	58.17	56.90	-4	11,699	-0.03%
2022/03/14	3	59.60	1	58.90	58.90	2	10,877	0.02%
2022/03/11	8	58.16	5	58.26	59.90	3	10,458	0.03%
2022/03/10	17	58.06	17	56.58	56.70	0	9,968	0.00%
2022/03/09	3	53.70	4.1	56.80	56.80	-1.1	9,155	-0.01%
2022/03/08	6	53.38	6	52.28	51.70	0	8,889	0.00%
2022/03/07	1	53.40	0	0.00	51.80	1	8,706	0.01%
2022/03/04	8	54.36	13	54.51	54.20	-5	8,506	-0.06%
2022/03/03	5	54.12	8	53.14	54.20	-3	8,153	-0.04%
2022/03/02	7	51.26	3	50.97	50.60	4	7,751	0.05%
2022/03/01	2	49.25	0	0.00	49.15	2	7,552	0.03%
2022/02/17	1	48.70	1	49.10	48.50	0	7,532	0.00%
2022/02/10	1	48.95	1	48.95	48.95	0	7,867	0.00%
2022/02/09	0	0.00	2	48.85	49.50	-2	7,888	-0.03%
2022/02/08	2	48.05	0	0.00	49.10	2	7,908	0.03%
2022/02/07	1	45.25	1	45.60	46.40	0	7,978	0.00%
2022/01/18	0.1	52.90	3	53.10	52.10	-2.9	9,076	-0.03%
2022/01/17	3	54.50	0	0.00	53.40	3	9,151	0.03%
2022/01/14	0	0.00	9	55.17	53.20	-9	9,109	-0.10%
2022/01/13	8	55.14	6	53.80	53.80	2	8,806	0.02%
2022/01/12	16	53.38	5	53.90	56.90	11	8,657	0.13%
2022/01/11	0	0.00	23	53.66	55.80	-23	8,421	-0.27%
2022/01/10	3	51.50	1	52.20	50.80	2	8,387	0.02%
2022/01/06	5	50.90	0	0.00	50.60	5	8,989	0.06%
2022/01/05	0	0.00	12	54.68	52.90	-12	9,010	-0.13%
2022/01/04	2	51.00	7	50.63	52.30	-5	8,630	-0.06%
2022/01/03	5	49.10	0	0.00	50.00	5	8,443	0.06%
2021/12/30	3	49.08	2	49.45	49.50	1	8,383	0.01%
2021/12/29	2	49.40	2.1	49.70	49.65	-0.1	8,401	0.00%
2021/12/28	2	48.05	0	0.00	48.00	2	8,393	0.02%
2021/12/24	2	49.20	0	0.00	48.85	2	8,932	0.02%
2021/12/23	0	0.00	4	51.00	50.20	-4	8,908	-0.04%
2021/12/22	0	0.00	1	48.55	49.30	-1	8,773	-0.01%
2021/12/21	1	48.00	0	0.00	48.00	1	8,735	0.01%
2021/12/20	7	49.59	1	49.95	48.30	6	8,667	0.07%
2021/12/17	1	48.40	5	49.00	48.00	-4	8,355	-0.05%
2021/12/16	0	0.00	5	48.50	48.35	-5	8,261	-0.06%
2021/12/15	5	48.10	5	48.20	47.50	0	8,230	0.00%
2021/12/14	11	47.89	19	47.93	47.55	-8	8,123	-0.10%
2021/12/13	6	46.35	8	46.13	46.50	-2	7,652	-0.03%
2021/12/10	10	45.13	9	44.97	45.00	1	7,443	0.01%
2021/12/09	8	44.20	4	44.31	44.05	4	7,265	0.06%
2021/12/07	2	43.55	4	43.88	42.95	-2	7,162	-0.03%
2021/12/06	5	44.18	0	0.00	43.40	5	7,134	0.07%
2021/12/03	1	43.80	3	45.65	42.95	-2	7,016	-0.03%
2021/12/02	1	42.30	0	0.00	41.50	1	6,772	0.01%
2021/11/30	1	41.80	0	0.00	41.80	1	6,762	0.01%
2021/11/26	3	41.13	0	0.00	41.10	3	6,732	0.04%
2021/11/25	1	42.55	3	43.40	42.50	-2	6,735	-0.03%
2021/11/24	4	43.60	0	0.00	43.20	4	6,774	0.06%
2021/11/23	4	43.25	3	43.10	42.75	1	6,740	0.01%
2021/11/22	3	42.55	0	0.00	42.40	3	6,683	0.04%
2021/11/18	0	0.00	1	41.40	41.45	-1	6,657	-0.02%
2021/11/16	0	0.00	3	42.28	42.10	-3	6,619	-0.05%
2021/11/15	5	42.80	2	42.35	42.10	3	6,597	0.05%
2021/11/12	6	42.43	2	44.50	42.00	4	6,545	0.06%
2021/11/11	4	47.13	1	47.00	45.90	3	6,384	0.05%
2021/11/09	0	0.00	0.1	46.70	46.45	-0.1	6,229	0.00%
2021/11/05	0	0.00	3	46.85	45.65	-3	6,108	-0.05%
2021/11/04	3	48.10	0	0.00	46.85	3	6,054	0.05%
2021/11/03	7	48.23	1	46.60	46.35	6	5,922	0.10%
2021/11/02	3	49.57	1	48.30	48.35	2	5,792	0.03%
2021/10/29	1	47.40	1	46.65	45.20	0	5,080	0.00%
2021/10/28	3	44.25	5	45.84	48.40	-2	4,708	-0.04%
2021/10/27	0	0.00	2	42.80	44.00	-2	4,418	-0.05%
2021/10/21	3	42.30	3	43.13	42.50	0	4,098	0.00%
2021/10/18	2	44.55	0	0.00	44.60	2	3,596	0.06%
2021/10/15	2	40.90	0	0.00	42.90	2	3,142	0.06%
2021/10/14	0	0.00	6	37.90	39.00	-6	2,825	-0.21%
2021/10/13	0	0.00	30	36.13	37.60	-30	2,452	-1.22%
2021/10/12	5	35.17	0	0.00	34.20	5	2,351	0.21%
2021/10/07	15	33.47	5	33.55	33.55	10	2,287	0.44%
2021/10/04	5	34.80	5	33.90	34.40	0	2,200	0.00%
2021/10/01	11	36.11	5	36.50	36.50	6	1,906	0.31%
2021/09/29	0	0.00	6	33.45	32.40	-6	1,612	-0.37%
2021/09/28	3	33.95	0	0.00	33.30	3	1,599	0.19%
2021/09/27	3	32.05	0	0.00	32.20	3	1,559	0.19%
2021/09/22	5	31.70	0	0.00	30.30	5	1,637	0.31%
2021/09/13	0	0.00	2	38.40	37.05	-2	1,712	-0.12%
2021/09/06	2	37.60	0	0.00	36.80	2	2,289	0.09%
2021/09/01	0	0.00	1	39.65	39.55	-1	2,430	-0.04%
2021/08/31	0	0.00	1	39.15	39.40	-1	2,439	-0.04%
2021/08/30	4	40.40	2	40.15	40.05	2	2,433	0.08%
2021/08/17	5	37.65	0	0.00	36.50	5	2,599	0.19%
2021/08/11	5	40.15	0	0.00	39.50	5	3,038	0.16%
2021/08/05	0	0.00	4	46.28	45.55	-4	3,476	-0.12%
2021/08/04	4	47.25	0	0.00	46.55	4	3,521	0.11%
2021/08/02	0	0.00	2	45.25	45.45	-2	3,530	-0.06%
2021/07/30	0	0.00	10	45.40	44.80	-10	3,539	-0.28%
2021/07/22	10	46.80	0	0.00	45.80	10	3,655	0.27%
2021/07/20	0	0.00	5	47.78	47.50	-5	3,657	-0.14%
2021/07/19	5	48.98	16	48.72	48.85	-11	3,653	-0.30%
2021/07/09	10	47.00	0	0.00	46.50	10	3,729	0.27%
2021/07/08	1	46.10	0	0.00	46.60	1	3,871	0.03%
2021/07/06	0	0.00	3	48.13	47.05	-3	4,432	-0.07%
2021/07/05	3	48.65	0	0.00	48.00	3	4,455	0.07%
2021/06/30	0	0.00	3	52.40	49.45	-3	4,572	-0.07%
2021/06/25	1	49.90	0	0.00	49.30	1	4,538	0.02%
2021/06/24	0	0.00	5	50.40	50.10	-5	4,600	-0.11%
2021/06/23	5	50.86	3	50.40	50.50	2	4,600	0.04%
2021/06/17	4	49.88	0	0.00	50.40	4	4,853	0.08%
2021/06/16	0	0.00	5	46.78	50.10	-5	4,630	-0.11%
2021/06/15	5	46.03	0	0.00	45.55	5	4,610	0.11%
2021/06/11	0	0.00	6	45.73	44.15	-6	4,610	-0.13%
2021/06/10	8	46.64	2	46.80	46.80	6	4,593	0.13%
2021/06/02	0	0.00	5	47.71	45.50	-5	5,146	-0.10%
2021/06/01	5	47.35	0	0.00	47.20	5	5,136	0.10%
2021/05/31	0	0.00	1	46.50	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	4	45.63	45.00	-4	5,263	-0.08%
2021/05/27	4	44.80	0	0.00	45.10	4	5,266	0.08%
2021/05/25	1	45.15	6	43.66	43.80	-5	5,298	-0.09%
2021/05/24	5	42.96	0	0.00	43.15	5	5,389	0.09%
2021/05/20	1	46.55	1	47.40	42.20	0	5,331	0.00%
2021/05/19	1	42.10	1	43.15	45.40	0	5,201	0.00%
2021/05/18	0	0.00	1	41.20	41.30	-1	5,140	-0.02%
2021/05/17	0	0.00	1	38.80	37.55	-1	5,103	-0.02%
2021/05/14	0	0.00	4	44.33	41.70	-4	5,068	-0.08%
2021/05/13	3	43.48	0	0.00	42.15	3	4,928	0.06%
2021/05/12	0	0.00	2	46.95	46.80	-2	4,954	-0.04%
2021/05/10	1	57.50	2	58.15	57.70	-1	4,977	-0.02%
2021/05/07	10	56.46	10	57.00	57.60	0	5,010	0.00%
2021/05/06	6	57.55	10	59.37	56.40	-4	5,038	-0.08%
2021/05/05	1	58.10	1	57.90	55.80	0	4,987	0.00%
2021/05/04	4	59.78	3	57.37	57.80	1	5,010	0.02%
2021/04/23	1	62.90	1	63.90	62.90	0	5,517	0.00%
2021/04/22	0	0.00	2	65.20	62.30	-2	5,531	-0.04%
2021/04/21	4	65.60	1	66.80	65.00	3	5,540	0.05%
2021/04/19	10	68.00	0	0.00	66.30	10	5,629	0.18%
2021/04/16	1	68.10	0	0.00	67.90	1	5,773	0.02%
2021/04/13	5	70.50	8	70.59	68.50	-3	6,342	-0.05%
2021/04/12	2	66.50	3	65.77	66.00	-1	5,884	-0.02%
2021/04/09	0	0.00	2	65.40	65.10	-2	5,958	-0.03%
2021/04/08	1	66.90	4	66.58	66.00	-3	6,017	-0.05%
2021/04/07	5	67.38	0	0.00	66.50	5	6,149	0.08%
2021/04/06	2	65.90	0	0.00	65.30	2	6,526	0.03%
2021/03/30	0	0.00	3	67.07	66.30	-3	8,696	-0.03%
2021/03/29	5	67.10	0	0.00	67.00	5	9,031	0.06%
2021/03/25	1	66.60	0	0.00	64.90	1	9,088	0.01%
2021/03/12	2	65.80	2	65.00	64.20	0	8,927	0.00%
2021/03/11	0	0.00	3	64.40	63.80	-3	8,889	-0.03%
2021/03/10	5	62.90	0	0.00	63.70	5	8,864	0.06%
2021/03/04	1	65.00	2	64.45	62.80	-1	9,315	-0.01%
2021/03/03	10	65.18	8	65.40	64.50	2	9,523	0.02%
2021/02/25	0	0.00	1	63.80	62.70	-1	11,037	-0.01%
2021/02/24	1	65.80	5	64.88	62.80	-4	11,232	-0.04%
2021/02/23	0	0.00	1	62.70	62.10	-1	11,626	-0.01%
2021/02/22	2	63.90	1	63.70	63.00	1	12,275	0.01%
2021/02/03	0	0.00	2	58.10	57.20	-2	14,188	-0.01%
2021/02/02	2	56.10	2	56.40	56.00	0	14,354	0.00%
2021/01/29	0	0.00	1	58.00	58.00	-1	15,826	-0.01%
2021/01/26	2	61.10	0	0.00	60.60	2	17,105	0.01%
2021/01/22	1	62.30	4	62.95	62.50	-3	17,744	-0.02%
2021/01/21	2	60.15	1	62.40	60.60	1	18,173	0.01%
2021/01/20	1	59.80	0	0.00	60.00	1	18,259	0.01%
2021/01/19	0	0.00	1	63.30	63.50	-1	18,379	-0.01%
2021/01/18	3	60.67	0	0.00	60.60	3	18,467	0.02%
2021/01/15	0	0.00	1	62.50	62.10	-1	18,509	-0.01%
2021/01/13	0	0.00	1	63.70	63.00	-1	18,616	-0.01%
2021/01/12	1	63.70	5	62.40	63.70	-4	18,692	-0.02%
2021/01/08	11	67.28	2	66.65	66.30	9	18,730	0.05%
2021/01/07	1	69.20	2	69.65	70.10	-1	18,616	-0.01%
2021/01/06	2	66.55	1	64.60	63.80	1	19,991	0.01%
2021/01/05	1	70.30	1	68.60	68.50	0	21,261	0.00%
2021/01/04	5	70.18	0	0.00	69.00	5	21,267	0.02%
2020/12/31	1	69.90	0	0.00	70.10	1	21,437	0.00%
2020/12/30	2	69.20	120	70.04	69.20	-118	21,684	-0.54%	大賣/鉅額交易
2020/12/29	123	72.24	5	71.88	71.00	118	21,788	0.54%	大買/鉅額交易
2020/12/28	2	69.20	0	0.00	69.70	2	21,406	0.01%
2020/12/25	8	74.40	3	75.30	70.30	5	21,490	0.02%
2020/12/24	17	71.14	62	69.19	72.60	-45	20,907	-0.22%
2020/12/23	48	67.16	6	64.00	67.40	42	19,635	0.21%
2020/12/22	0	0.00	1	63.50	61.30	-1	19,452	-0.01%
2020/12/15	0	0.00	4	63.70	61.40	-4	19,793	-0.02%
2020/12/14	3	62.00	1	61.50	62.60	2	19,720	0.01%
2020/12/11	3	59.23	0	0.00	59.80	3	19,753	0.02%
2020/12/10	2	61.10	0	0.00	60.50	2	19,838	0.01%
2020/12/09	0	0.00	8	64.00	62.40	-8	19,890	-0.04%
2020/12/07	0	0.00	1	63.60	62.90	-1	20,155	0.00%
2020/12/04	1	62.80	0	0.00	61.80	1	20,524	0.00%
2020/12/03	0	0.00	12	64.40	62.10	-12	20,781	-0.06%
2020/12/02	0	0.00	1	62.60	62.30	-1	21,149	0.00%
2020/12/01	1	64.90	1	63.50	63.60	0	22,532	0.00%
2020/11/30	20	67.11	1	67.40	65.50	19	22,888	0.08%
2020/11/27	5	65.52	4	65.90	65.70	1	22,916	0.00%
2020/11/26	1	66.00	37	66.79	64.60	-36	22,788	-0.16%
2020/11/25	42	65.80	52	64.26	65.50	-10	22,333	-0.04%
2020/11/24	68	62.71	28	62.89	63.30	40	21,546	0.19%
2020/11/23	0	0.00	2	61.10	60.80	-2	21,285	-0.01%
2020/11/20	0	0.00	22	61.70	61.60	-22	21,093	-0.10%
2020/11/19	24	62.24	2	60.65	60.60	22	20,626	0.11%
2020/11/17	1	58.90	3	60.93	58.10	-2	19,821	-0.01%
2020/11/12	2	54.65	2	56.00	58.70	0	19,415	0.00%
2020/11/11	4	58.05	0	0.00	57.50	4	19,038	0.02%
2020/11/10	12	65.22	52	65.38	63.60	-40	18,794	-0.21%
2020/11/09	69	64.66	27	64.88	65.20	42	18,547	0.23%
2020/11/06	6	64.58	3	64.93	61.80	3	18,159	0.02%
2020/11/05	53	62.77	56	63.46	63.50	-3	17,342	-0.02%
2020/11/02	0	0.00	5	56.58	57.90	-5	16,671	-0.03%
2020/10/30	3	60.30	6	59.55	57.20	-3	16,486	-0.02%
2020/10/29	11	62.94	8	62.55	62.00	3	16,236	0.02%
2020/10/28	9	63.17	0	0.00	62.30	9	15,834	0.06%
2020/10/27	2	65.00	0	0.00	64.90	2	15,895	0.01%
2020/10/26	28	60.96	30	63.65	63.80	-2	15,799	-0.01%
2020/10/19	28	57.67	31	59.18	59.50	-3	15,380	-0.02%
2020/10/14	6	55.98	3	56.20	57.00	3	15,022	0.02%
2020/10/13	3	51.57	4	51.95	54.00	-1	13,391	-0.01%
2020/10/08	1	43.40	5	43.99	44.65	-4	12,583	-0.03%
2020/10/07	5	39.40	5	39.74	40.60	0	12,553	0.00%
2020/10/06	1	39.55	0	0.00	38.50	1	12,343	0.01%
2020/10/05	0	0.00	2	36.70	37.00	-2	12,131	-0.02%
2020/09/30	14	37.15	13	37.32	36.60	1	12,296	0.01%
2020/09/29	1	36.30	0	0.00	35.75	1	12,084	0.01%
2020/09/28	5	35.83	0	0.00	35.70	5	12,033	0.04%
2020/09/24	0	0.00	7	38.93	37.50	-7	11,731	-0.06%
2020/09/23	12	38.42	9	38.74	40.00	3	11,468	0.03%
2020/09/18	2	38.53	2	38.98	37.90	0	11,110	0.00%
2020/09/17	3	39.02	5	38.68	38.50	-2	11,008	-0.02%
2020/09/16	3	38.50	2	37.60	38.45	1	10,878	0.01%
2020/09/15	7	38.30	4	38.40	37.45	3	10,737	0.03%
2020/09/10	4	38.90	7	39.08	39.05	-3	10,243	-0.03%
2020/09/09	10	39.04	7	39.21	38.65	3	9,950	0.03%
2020/09/04	3	45.13	4	44.19	43.10	-1	8,572	-0.01%
2020/09/03	2	41.83	6	41.36	43.00	-4	7,056	-0.06%
2020/09/02	5	38.97	1	39.20	39.10	4	6,524	0.06%
2020/09/01	1	37.00	5	37.03	36.75	-4	6,229	-0.06%
2020/08/31	7	37.13	2	36.95	36.90	5	6,088	0.08%
2020/08/27	1	35.25	0	0.00	35.25	1	5,908	0.02%
2020/08/19	1	36.65	0	0.00	36.80	1	5,364	0.02%
2020/08/17	0	0.00	8	39.51	39.70	-8	4,976	-0.16%
2020/08/14	9	40.13	0	0.00	39.50	9	4,826	0.19%
2020/08/13	0	0.00	5	38.57	38.10	-5	4,577	-0.11%
2020/08/12	4	38.40	3	38.03	38.85	1	4,472	0.02%
2020/08/11	1	37.55	149	37.72	36.75	-148	4,272	-3.46%	大賣/鉅額交易
2020/08/10	62	39.20	1	39.55	38.70	61	4,077	1.50%
2020/08/07	87	38.07	0	0.00	37.25	87	3,817	2.28%
2020/08/06	2	37.88	0	0.00	36.70	2	3,659	0.05%
2020/08/05	1	40.55	3	41.95	40.45	-2	3,343	-0.06%
2020/08/04	4	41.64	3	40.95	41.50	1	3,188	0.03%
2020/08/03	2	41.05	3	40.08	39.80	-1	3,011	-0.03%
2020/07/31	5	39.30	3	40.20	40.60	2	2,780	0.07%
2020/07/30	0	0.00	5	39.51	40.90	-5	2,530	-0.20%
2020/07/24	2	36.58	0	0.00	35.00	2	2,246	0.09%
2020/07/23	3	35.22	0	0.00	36.30	3	2,184	0.14%
2020/07/20	1	33.65	1	36.00	35.80	0	2,049	0.00%
2020/07/17	2	36.60	0	0.00	33.30	2	1,966	0.10%
2020/07/16	2	36.93	0	0.00	35.95	2	1,876	0.11%
2020/07/15	3	35.30	5	35.95	37.15	-2	1,433	-0.14%
2020/07/09	5	28.10	1	28.00	28.75	4	650	0.62%
2020/07/08	1	25.40	0	0.00	26.50	1	413	0.24%
2020/07/03	0	0.00	5	23.65	23.70	-5	277	-1.80%
2020/04/30	2	19.65	0	0.00	19.70	2	366	0.55%
2020/04/21	0	0.00	3	19.20	18.65	-3	381	-0.79%
2020/04/20	0	0.00	3	19.15	19.20	-3	381	-0.79%
2020/04/16	0	0.00	6	19.15	19.05	-6	391	-1.53%
2020/04/08	5	18.45	0	0.00	18.40	5	413	1.21%
2020/03/20	5	16.00	0	0.00	16.40	5	568	0.88%
2020/03/19	3	15.60	0	0.00	15.50	3	564	0.53%
2020/03/18	1	17.20	0	0.00	17.10	1	542	0.18%
2020/03/13	1	17.40	0	0.00	18.05	1	538	0.19%
2020/03/12	1	19.00	0	0.00	19.00	1	520	0.19%
2020/03/11	1	20.55	0	0.00	20.35	1	512	0.20%
2020/02/17	0	0.00	4	23.10	23.00	-4	562	-0.71%
2020/01/06	0	0.00	4	23.39	23.35	-4	563	-0.71%
2019/12/31	1	23.70	0	0.00	23.90	1	547	0.18%
2019/12/27	1	23.35	6	23.75	23.70	-5	507	-0.98%
2019/12/26	6	23.82	0	0.00	24.05	6	468	1.28%
2019/12/20	1	22.75	0	0.00	22.35	1	375	0.27%
2019/12/13	2	22.10	0	0.00	22.00	2	369	0.54%
2019/12/11	2	22.00	0	0.00	22.05	2	367	0.54%
2019/12/02	0	0.00	1	22.65	22.60	-1	342	-0.29%
2019/11/28	0	0.00	7	22.80	22.75	-7	339	-2.06%
2019/11/21	1	21.45	0	0.00	21.35	1	271	0.37%
2019/11/05	7	22.50	1	22.50	22.25	6	269	2.23%
2019/10/02	0	0.00	1	21.60	21.65	-1	293	-0.34%
2019/09/18	2	22.00	0	0.00	21.95	2	318	0.63%
2019/08/30	0	0.00	1	21.40	21.35	-1	328	-0.30%
2019/07/18	4	21.20	0	0.00	21.10	4	793	0.50%
2019/06/24	1	23.35	0	0.00	23.35	1	964	0.10%
2019/06/10	0	0.00	2	23.30	23.55	-2	1,015	-0.20%
2019/05/30	0	0.00	1	23.10	23.15	-1	1,132	-0.09%
2019/05/07	2	25.65	4	26.40	25.15	-2	1,090	-0.18%
2019/04/22	1	25.10	0	0.00	24.65	1	900	0.11%
2019/03/05	0	0.00	3	24.90	24.70	-3	591	-0.51%
2019/02/26	0	0.00	5	23.94	23.50	-5	549	-0.91%
2019/02/18	0	0.00	3	22.40	22.35	-3	509	-0.59%
2019/02/11	1	21.05	0	0.00	21.00	1	502	0.20%
2019/01/23	0	0.00	2	22.20	22.00	-2	492	-0.41%
2019/01/16	0	0.00	2	22.20	21.50	-2	485	-0.41%
2018/12/24	1	19.80	0	0.00	19.75	1	495	0.20%
2018/12/20	1	19.70	0	0.00	19.40	1	512	0.20%
2018/12/19	2	20.05	0	0.00	19.90	2	515	0.39%
2018/12/06	0	0.00	1	21.10	20.90	-1	654	-0.15%
2018/11/09	0	0.00	1	18.05	18.30	-1	792	-0.13%
2018/10/19	1	18.75	0	0.00	18.85	1	808	0.12%
2018/10/17	1	19.70	0	0.00	19.30	1	805	0.12%
2018/10/12	1	19.75	0	0.00	19.65	1	801	0.12%
2018/10/11	1	19.65	0	0.00	19.50	1	794	0.13%
2018/09/19	2	24.40	2	24.30	24.30	0	758	0.00%
2018/09/03	0	0.00	2	24.45	23.85	-2	620	-0.32%
2018/08/31	0	0.00	4	24.48	24.25	-4	602	-0.66%
2018/08/30	5	24.50	3	23.50	24.50	2	540	0.37%
2018/08/22	0	0.00	1	22.00	21.90	-1	496	-0.20%
2018/08/13	0	0.00	1	22.40	22.25	-1	649	-0.15%
2018/07/27	0	0.00	2	21.90	22.00	-2	1,314	-0.15%
2018/07/26	2	22.20	0	0.00	22.20	2	1,492	0.13%
2018/07/20	1	20.80	0	0.00	20.65	1	1,819	0.05%
2018/07/09	0	0.00	1	21.30	21.20	-1	2,422	-0.04%
2018/07/04	2	20.60	0	0.00	20.80	2	2,499	0.08%
2018/07/03	4	21.14	4	21.08	20.80	0	2,501	0.00%
2018/07/02	5	21.19	5	21.09	21.05	0	2,505	0.00%
2018/06/29	5	21.70	5	21.57	21.40	0	2,505	0.00%
2018/06/28	2	21.48	3	21.75	21.60	-1	2,504	-0.04%
2018/06/27	2	21.65	2	21.55	21.15	0	2,496	0.00%
2018/06/26	3	21.30	2	21.75	21.95	1	2,497	0.04%
2018/06/25	1	22.10	0	0.00	22.20	1	2,491	0.04%
2018/06/21	0	0.00	1	23.20	23.10	-1	2,491	-0.04%
2018/06/20	1	23.20	0	0.00	23.05	1	2,505	0.04%
2018/06/19	2	23.03	0	0.00	23.10	2	2,513	0.08%
2018/06/14	4	23.94	0	0.00	23.70	4	2,522	0.16%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/31	0	0.00	3	25.00	24.40	-3	2,534	-0.12%
2018/05/25	6	23.87	0	0.00	23.80	6	2,447	0.25%
2018/05/17	1	26.55	0	0.00	25.30	1	2,302	0.04%
2018/05/16	0	0.00	1	27.00	26.10	-1	2,188	-0.05%
2018/05/15	0	0.00	1	26.20	26.85	-1	2,117	-0.05%
2018/05/14	3	26.15	3	26.00	25.85	0	2,062	0.00%
2018/05/11	0	0.00	2	24.85	25.45	-2	2,012	-0.10%
2018/05/10	1	27.10	0	0.00	24.85	1	1,940	0.05%
2018/05/04	0	0.00	1	24.65	24.70	-1	1,724	-0.06%
2018/05/03	1	27.50	2	25.85	25.40	-1	1,667	-0.06%
2018/05/02	0	0.00	1	25.90	26.45	-1	1,487	-0.07%
2018/04/30	9	26.39	7	26.36	25.75	2	1,428	0.14%
2018/04/27	3	24.40	1	24.05	25.20	2	1,301	0.15%
2018/04/25	0	0.00	1	25.75	25.45	-1	1,154	-0.09%
2018/04/24	1	25.55	5	25.80	25.75	-4	1,100	-0.36%
2018/04/23	5	25.80	6	26.08	25.30	-1	996	-0.10%
2018/04/20	2	23.85	0	0.00	24.95	2	862	0.23%
2018/04/19	5	23.25	12.1	23.12	23.70	-7.1	739	-0.96%
2018/04/17	2	20.73	0	0.00	20.75	2	598	0.33%
2018/04/16	1	21.35	0	0.00	21.10	1	590	0.17%
2018/04/13	2	22.00	1	21.95	21.50	1	580	0.17%
2018/04/12	3	22.58	3	22.57	22.50	0	558	0.00%
2018/04/11	3	23.27	8	23.08	22.85	-5	543	-0.92%
2018/04/10	0	0.00	2	21.45	21.45	-2	480	-0.42%
2018/04/03	3	20.75	0	0.00	21.60	3	482	0.62%
2018/04/02	3	20.60	0	0.00	20.70	3	476	0.63%
2018/03/31	3	20.83	0	0.00	20.55	3	478	0.63%
2018/03/27	5	21.40	0	0.00	21.15	5	518	0.96%
2018/03/13	1	22.55	7	22.21	22.25	-6	487	-1.23%
2018/03/07	6	20.35	0	0.00	20.25	6	466	1.29%
2018/02/06	0	0.00	1	19.65	20.05	-1	1,292	-0.08%
2018/01/30	0	0.00	2	22.20	22.25	-2	1,456	-0.14%
2018/01/26	0	0.00	4	22.60	22.50	-4	1,462	-0.27%
2018/01/23	0	0.00	1	23.30	23.15	-1	1,492	-0.07%
2018/01/10	1	23.10	0	0.00	23.15	1	1,760	0.06%
2018/01/09	1	23.15	0	0.00	23.25	1	1,829	0.05%