安集 (6477)-致和-金華券商分點個股進出

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
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90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(已收盤)

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－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華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
2024/11/22	1	29.60	2	29.73	29.65	-1	361	-0.28%
2024/11/18	0	0.00	2	29.43	29.50	-2	387	-0.52%
2024/11/13	2	29.15	0	0.00	29.00	2	387	0.52%
2024/11/12	2	30.05	0	0.00	29.60	2	386	0.52%
2024/11/08	8	32.60	0	0.00	31.05	8	382	2.09%
2024/11/07	1	33.90	0	0.00	34.40	1	359	0.28%
2024/11/01	0	0.00	9	34.24	34.85	-9	427	-2.10%
2024/10/23	1	33.75	1	34.30	33.70	0	497	0.00%
2024/10/18	3	33.77	0	0.00	33.40	3	669	0.45%
2024/10/17	1	33.85	0	0.00	33.95	1	692	0.14%
2024/10/16	1	34.00	0	0.00	33.75	1	703	0.14%
2024/10/09	1	34.60	0	0.00	34.35	1	977	0.10%
2024/10/04	1	36.45	1	36.10	35.85	0	1,199	0.00%
2024/09/27	0	0.00	1	36.00	35.65	-1	1,762	-0.06%
2024/09/20	2	35.10	0	0.00	34.95	2	2,699	0.07%
2024/09/10	0	0.00	1	33.90	32.70	-1	2,741	-0.04%
2024/09/05	6	34.55	6	34.18	33.55	0	2,744	0.00%
2024/09/02	2	36.20	0	0.00	36.00	2	2,739	0.07%
2024/08/30	2	36.95	4	36.65	36.60	-2	2,739	-0.07%
2024/08/29	7	36.96	5	36.70	36.50	2	2,739	0.07%
2024/08/27	2	35.90	1	36.50	36.45	1	2,728	0.04%
2024/08/26	0	0.00	4	36.28	35.90	-4	2,721	-0.15%
2024/08/22	0	0.00	1	35.10	34.80	-1	2,706	-0.04%
2024/08/21	1	34.75	0	0.00	34.70	1	2,707	0.04%
2024/08/20	0	0.00	1	35.15	34.70	-1	2,705	-0.04%
2024/08/16	0	0.00	1	34.25	34.10	-1	2,703	-0.04%
2024/08/13	1	33.15	0	0.00	33.25	1	2,769	0.04%
2024/08/07	1	33.25	0	0.00	34.10	1	2,771	0.04%
2024/08/06	0	0.00	5	31.74	31.80	-5	2,778	-0.18%
2024/08/02	4	37.40	0	0.00	36.80	4	2,740	0.15%
2024/07/30	3	37.92	0	0.00	38.35	3	2,715	0.11%
2024/07/29	1	38.10	0	0.00	37.80	1	2,703	0.04%
2024/07/26	1	39.25	0	0.00	39.20	1	2,683	0.04%
2024/07/23	2	40.80	0	0.00	40.45	2	2,673	0.07%
2024/07/22	4	43.61	0	0.00	41.40	4	2,643	0.15%
2024/07/19	4	44.05	9	44.40	43.15	-5	2,593	-0.19%
2024/07/17	1	43.90	0	0.00	44.00	1	2,489	0.04%
2024/07/16	1	44.00	0	0.00	43.70	1	2,486	0.04%
2024/07/15	1	45.90	0	0.00	44.45	1	2,481	0.04%
2024/07/12	9	46.27	9	47.02	45.95	0	2,446	0.00%
2024/07/11	7	45.76	2	46.65	45.45	5	2,319	0.22%
2024/07/10	2	46.05	0	0.00	45.45	2	2,268	0.09%
2024/07/09	2	43.10	2	46.40	46.65	0	2,188	0.00%
2024/07/08	13	45.60	0	0.00	44.60	13	2,125	0.61%
2024/07/05	4	46.65	4	47.33	46.45	0	2,074	0.00%
2024/07/04	8	46.06	4	47.10	45.80	4	1,954	0.20%
2024/07/03	2	46.10	0	0.00	46.15	2	1,844	0.11%
2024/07/02	0	0.00	23	45.83	47.00	-23	1,548	-1.49%
2024/07/01	0	0.00	1	43.50	42.75	-1	1,097	-0.09%
2024/06/28	9	44.29	2	44.95	43.60	7	1,043	0.67%
2024/06/27	0	0.00	7	42.10	42.35	-7	743	-0.94%
2024/06/26	1	39.30	5	39.34	39.30	-4	670	-0.60%
2024/06/25	0	0.00	2	38.70	38.15	-2	658	-0.30%
2024/06/20	1	37.30	0	0.00	37.30	1	673	0.15%
2024/06/17	0	0.00	10	37.00	37.20	-10	849	-1.18%
2024/06/13	10	36.46	0	0.00	36.40	10	859	1.16%
2024/06/04	2	37.40	0	0.00	37.40	2	941	0.21%
2024/05/27	2	37.20	0	0.00	37.50	2	1,034	0.19%
2024/05/24	2	37.35	0	0.00	37.35	2	1,035	0.19%
2024/05/23	2	38.05	0	0.00	37.70	2	1,043	0.19%
2024/05/17	0	0.00	1	39.70	38.65	-1	1,041	-0.10%
2024/05/15	1	37.10	0	0.00	37.10	1	963	0.10%
2024/05/14	1	36.65	0	0.00	36.70	1	961	0.10%
2024/05/08	0	0.00	5	37.30	37.40	-5	941	-0.53%
2024/05/07	1	36.25	0	0.00	36.40	1	936	0.11%
2024/05/02	0	0.00	1	37.30	37.10	-1	928	-0.11%
2024/04/30	6	37.66	0	0.00	37.55	6	932	0.64%
2024/04/18	0	0.00	5	38.20	38.20	-5	929	-0.54%
2024/04/16	5	37.50	0	0.00	37.20	5	918	0.54%
2024/04/15	1	38.90	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.10	0	0.00	39.25	1	894	0.11%
2024/04/10	0	0.00	1	40.40	39.60	-1	871	-0.11%
2024/04/08	3	38.72	1	39.15	39.70	2	843	0.24%
2024/04/01	1	40.40	0	0.00	40.40	1	813	0.12%
2024/03/27	1	40.80	1	40.90	40.45	0	789	0.00%
2024/03/26	0	0.00	1	41.00	41.35	-1	781	-0.13%
2024/03/22	1	42.15	0	0.00	40.85	1	790	0.13%
2024/03/21	0	0.00	6	40.73	42.35	-6	732	-0.82%
2024/03/20	1	38.55	1	39.00	38.55	0	644	0.00%
2024/03/13	1	39.30	0	0.00	38.85	1	633	0.16%
2024/03/12	1	40.80	0	0.00	39.90	1	625	0.16%
2024/03/11	0	0.00	6	40.15	40.15	-6	614	-0.98%
2024/03/06	0	0.00	3	39.15	39.45	-3	572	-0.52%
2024/03/05	5	38.35	0	0.00	38.35	5	565	0.88%
2024/03/01	0	0.00	3	39.75	39.75	-3	547	-0.55%
2024/02/29	0	0.00	16	38.54	39.45	-16	521	-3.07%
2024/02/27	7	37.68	0	0.00	37.60	7	499	1.40%
2024/02/26	6	38.33	3	38.42	38.55	3	497	0.60%
2024/02/23	4	37.70	0	0.00	37.60	4	489	0.82%
2024/02/22	5	38.00	0	0.00	37.65	5	489	1.02%
2024/02/21	0	0.00	2	38.45	38.65	-2	490	-0.41%
2024/02/16	3	37.30	0	0.00	37.20	3	477	0.63%
2024/02/02	1	36.50	0	0.00	36.50	1	473	0.21%
2024/01/31	4	36.88	0	0.00	36.90	4	477	0.84%
2024/01/30	6	37.32	0	0.00	37.10	6	473	1.27%
2024/01/29	0	0.00	1	37.65	37.50	-1	479	-0.21%
2024/01/26	2	37.70	1	38.00	37.65	1	483	0.21%
2024/01/23	0	0.00	2	38.50	38.55	-2	501	-0.40%
2024/01/18	2	37.15	0	0.00	37.15	2	539	0.37%
2024/01/16	2	38.00	0	0.00	37.90	2	540	0.37%
2024/01/15	0	0.00	6	38.90	38.65	-6	543	-1.10%
2024/01/12	0	0.00	4	37.70	37.60	-4	530	-0.75%
2024/01/09	5	37.50	0	0.00	37.35	5	543	0.92%
2024/01/02	0	0.00	5	38.75	38.60	-5	579	-0.86%
2023/12/20	0	0.00	7	39.36	39.20	-7	574	-1.22%
2023/12/15	0	0.00	1	38.90	38.95	-1	524	-0.19%
2023/12/14	0.5	38.00	11	38.27	37.50	-10.5	507	-2.06%
2023/12/13	0	0.00	8	37.25	37.15	-8	500	-1.60%
2023/12/12	2	37.23	0	0.00	37.25	2	509	0.39%
2023/12/07	0	0.00	1	37.90	38.00	-1	511	-0.20%
2023/12/05	1	37.85	0	0.00	38.50	1	519	0.19%
2023/12/01	0	0.00	1	39.15	38.65	-1	514	-0.19%
2023/11/30	0	0.00	0	38.40	38.50	0	505	0.00%
2023/11/20	0	0.00	1	37.85	37.60	-1	504	-0.20%
2023/11/16	0	0.00	1	37.10	37.10	-1	499	-0.20%
2023/11/14	1	36.00	0	0.00	36.05	1	500	0.20%
2023/11/09	1	36.70	0	0.00	36.70	1	507	0.20%
2023/11/06	0	0.00	1	37.90	37.50	-1	519	-0.19%
2023/11/01	1	36.60	0	0.00	36.15	1	548	0.18%
2023/10/31	2	37.45	0	0.00	36.85	2	546	0.37%
2023/10/30	0	0.00	2	38.10	38.05	-2	539	-0.37%
2023/10/26	1	35.85	0	0.00	35.60	1	505	0.20%
2023/10/23	0	0.00	1	36.45	36.25	-1	516	-0.19%
2023/10/20	2	34.85	0	0.00	35.15	2	514	0.39%
2023/10/18	1	35.70	0	0.00	35.55	1	524	0.19%
2023/10/17	2	36.53	0	0.00	36.45	2	537	0.37%
2023/10/11	4	37.78	0	0.00	36.80	4	581	0.69%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/04	2	39.23	0	0.00	39.00	2	601	0.33%
2023/09/27	1	40.09	0	0.00	39.95	1	644	0.15%
2023/09/21	2	39.90	0	0.00	40.15	2	678	0.29%
2023/09/19	3	40.57	0	0.00	40.30	3	692	0.43%
2023/09/18	2	41.60	0	0.00	41.65	2	692	0.29%
2023/09/15	0	0.00	1	42.40	42.00	-1	704	-0.14%
2023/09/11	5	40.42	0	0.00	40.15	5	791	0.63%
2023/09/08	3	41.42	0	0.00	41.60	3	788	0.38%
2023/08/30	1	42.60	0	0.00	42.75	1	932	0.11%
2023/08/29	0	0.00	1	43.60	42.95	-1	954	-0.10%
2023/08/28	0	0.00	1	42.50	42.40	-1	953	-0.10%
2023/08/22	1	41.90	0	0.00	41.50	1	1,023	0.10%
2023/08/21	0	0.00	1	42.65	42.10	-1	1,032	-0.10%
2023/08/18	1	41.90	0	0.00	41.70	1	1,040	0.10%
2023/08/17	1	40.50	0	0.00	41.95	1	1,044	0.10%
2023/08/14	3	40.98	0	0.00	40.65	3	1,099	0.27%
2023/08/10	1	41.75	0	0.00	41.60	1	1,130	0.09%
2023/08/07	8	42.59	1	43.05	43.05	7	1,263	0.55%
2023/08/04	1	44.00	0	0.00	44.15	1	1,264	0.08%
2023/08/02	2	44.60	0	0.00	44.60	2	1,368	0.15%
2023/07/31	0	0.00	1	46.30	45.60	-1	1,459	-0.07%
2023/07/21	3	45.42	0	0.00	45.60	3	1,916	0.16%
2023/07/19	1	47.60	10	48.20	47.50	-9	2,005	-0.45%
2023/07/18	20	48.58	0	0.00	48.40	20	2,106	0.95%
2023/07/17	0	0.00	10	49.75	49.65	-10	2,266	-0.44%
2023/07/14	6	48.86	0	0.00	48.60	6	2,781	0.22%
2023/07/13	10	48.68	0	0.00	48.60	10	3,028	0.33%
2023/07/12	7	49.50	0	0.00	49.35	7	3,068	0.23%
2023/07/11	0	0.00	1	50.80	50.40	-1	3,136	-0.03%
2023/07/05	0	0.00	5	51.00	50.20	-5	3,661	-0.14%
2023/06/29	0	0.00	2	51.00	51.00	-2	4,015	-0.05%
2023/06/28	1	50.20	1	50.90	50.00	0	4,016	0.00%
2023/06/27	1	50.50	0	0.00	49.80	1	4,028	0.02%
2023/06/20	1	51.20	1	51.10	50.80	0	4,090	0.00%
2023/06/13	5	48.85	0	0.00	48.85	5	4,403	0.11%
2023/06/09	1	50.00	0	0.00	50.20	1	4,477	0.02%
2023/06/08	5	51.80	0	0.00	51.60	5	4,456	0.11%
2023/06/01	0	0.00	3	51.50	51.30	-3	4,507	-0.07%
2023/05/26	3	50.50	0	0.00	49.80	3	4,499	0.07%
2023/05/23	0	0.00	23	51.50	51.70	-23	4,529	-0.51%
2023/05/19	3	50.50	9	51.39	50.30	-6	4,549	-0.13%
2023/05/18	1	51.30	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.00	51.40	-1	4,653	-0.02%
2023/05/16	5	51.10	0	0.00	51.20	5	4,642	0.11%
2023/05/15	9	50.00	0	0.00	50.10	9	4,632	0.19%
2023/05/11	4	48.80	0	0.00	48.70	4	4,590	0.09%
2023/05/10	2	51.00	0	0.00	51.40	2	4,522	0.04%
2023/05/09	3	52.23	1	54.30	51.40	2	4,495	0.04%
2023/05/03	2	56.00	5	56.70	56.70	-3	4,267	-0.07%
2023/05/02	2	56.40	7	56.21	56.70	-5	4,232	-0.12%
2023/04/26	2	54.55	1	53.60	54.90	1	4,034	0.02%
2023/04/25	0	0.00	1	53.60	53.80	-1	3,945	-0.03%
2023/04/21	2	52.75	0	0.00	52.40	2	3,905	0.05%
2023/04/20	5	55.02	2	55.00	54.90	3	3,803	0.08%
2023/04/19	43	57.63	39	57.16	57.00	4	3,637	0.11%
2023/04/18	13	55.75	5	56.40	54.80	8	3,121	0.26%
2023/04/17	1	54.60	22	55.50	54.60	-21	2,928	-0.72%
2023/04/14	4	54.80	1	56.40	54.90	3	2,932	0.10%
2023/04/13	2	54.40	3	55.57	55.40	-1	2,855	-0.04%
2023/04/12	22	54.07	5	54.58	54.70	17	2,680	0.63%
2023/04/11	0	0.00	1	52.30	52.40	-1	2,461	-0.04%
2023/04/10	10	51.85	0	0.00	51.80	10	2,433	0.41%
2023/04/07	3	53.50	23	52.95	53.40	-20	2,341	-0.85%
2023/04/06	0	0.00	3	50.07	50.80	-3	2,132	-0.14%
2023/03/30	0	0.00	2	49.03	48.95	-2	2,061	-0.10%
2023/03/28	2	47.73	0	0.00	47.60	2	2,058	0.10%
2023/03/27	9	49.05	7	49.94	48.55	2	2,054	0.10%
2023/03/24	0	0.00	1	48.75	48.75	-1	2,021	-0.05%
2023/03/22	1	49.15	0	0.00	48.85	1	2,042	0.05%
2023/03/20	6	50.10	9	49.82	50.10	-3	2,157	-0.14%
2023/03/17	2	48.70	47	48.70	49.00	-45	2,376	-1.89%
2023/03/16	3	48.08	2	49.20	46.95	1	2,416	0.04%
2023/03/15	1	48.55	1	48.65	48.15	0	2,400	0.00%
2023/03/14	2	47.65	7	47.39	47.45	-5	2,369	-0.21%
2023/03/13	2	45.35	0	0.00	45.80	2	2,359	0.08%
2023/03/10	7	46.44	0	0.00	46.30	7	2,495	0.28%
2023/03/09	6	47.58	0	0.00	47.50	6	2,496	0.24%
2023/03/06	0	0.00	1	48.00	48.40	-1	2,475	-0.04%
2023/03/03	1	46.70	0	0.00	47.00	1	2,466	0.04%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/02/24	2	47.58	0	0.00	47.50	2	2,494	0.08%
2023/02/22	1	47.45	0	0.00	47.45	1	2,554	0.04%
2023/02/16	2	48.35	3	49.22	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	1	47.35	48.05	-1	2,918	-0.03%
2023/02/09	1	46.25	0	0.00	46.15	1	2,949	0.03%
2023/02/06	0	0.00	2	47.25	47.10	-2	2,999	-0.07%
2023/02/03	0	0.00	1	47.20	47.05	-1	3,009	-0.03%
2023/01/17	3	44.75	0	0.00	44.75	3	3,034	0.10%
2023/01/12	2	45.20	0	0.00	45.20	2	3,078	0.06%
2023/01/11	1	45.35	0	0.00	46.30	1	3,100	0.03%
2023/01/09	2	47.85	0	0.00	47.85	2	3,090	0.06%
2023/01/05	0	0.00	1	48.45	47.65	-1	3,123	-0.03%
2023/01/03	0	0.00	2	46.15	46.20	-2	3,066	-0.07%
2022/12/29	1	45.60	1	45.35	45.35	0	3,110	0.00%
2022/12/26	0	0.00	1	47.00	46.85	-1	3,175	-0.03%
2022/12/19	1	46.55	0	0.00	46.20	1	3,286	0.03%
2022/12/13	1	47.90	0	0.00	47.80	1	3,281	0.03%
2022/12/12	4	49.80	3	49.30	49.15	1	3,254	0.03%
2022/12/09	17	50.30	7	51.56	49.70	10	3,136	0.32%
2022/12/08	4	48.83	3	48.82	48.20	1	2,828	0.04%
2022/12/07	1	47.15	0	0.00	47.45	1	2,731	0.04%
2022/12/05	10	48.20	0	0.00	48.25	10	2,758	0.36%
2022/12/02	1	48.50	2	48.23	48.55	-1	2,755	-0.04%
2022/12/01	0	0.00	1	46.65	46.50	-1	2,629	-0.04%
2022/11/30	0	0.00	1	47.00	46.65	-1	2,665	-0.04%
2022/11/25	2	46.10	1	46.80	45.60	1	2,853	0.04%
2022/11/18	2	45.95	0	0.00	45.95	2	3,457	0.06%
2022/11/17	6	46.65	1	46.35	47.10	5	3,427	0.15%
2022/11/16	2	47.15	0	0.00	47.20	2	3,435	0.06%
2022/11/15	0	0.00	2	47.13	47.95	-2	3,462	-0.06%
2022/11/14	1	43.00	0	0.00	43.70	1	3,487	0.03%
2022/11/11	1	42.20	1	43.30	42.45	0	3,660	0.00%
2022/11/10	3	42.35	0	0.00	42.65	3	3,812	0.08%
2022/11/08	1	43.90	0	0.00	43.75	1	3,919	0.03%
2022/11/04	2	44.28	2	44.15	44.65	0	4,022	0.00%
2022/11/03	0	0.00	1	43.40	43.45	-1	4,069	-0.02%
2022/11/01	0	0.00	2	42.68	42.80	-2	4,405	-0.05%
2022/10/31	0	0.00	1	41.95	41.95	-1	4,427	-0.02%
2022/10/28	0	0.00	1	42.30	42.65	-1	4,475	-0.02%
2022/10/26	1	40.90	0	0.00	40.55	1	4,549	0.02%
2022/10/24	0	0.00	1	43.10	42.10	-1	4,802	-0.02%
2022/10/20	1	43.25	0	0.00	43.25	1	4,944	0.02%
2022/10/19	0	0.00	1	44.65	43.80	-1	4,975	-0.02%
2022/10/13	0	0.00	2	43.60	41.90	-2	5,270	-0.04%
2022/10/12	5	44.30	2	44.40	44.60	3	5,333	0.06%
2022/10/07	3	45.52	0	0.00	45.55	3	5,376	0.06%
2022/10/06	2	45.55	0	0.00	45.70	2	5,453	0.04%
2022/10/05	6	45.90	0	0.00	45.95	6	5,471	0.11%
2022/09/29	1	43.80	0	0.00	43.70	1	5,784	0.02%
2022/09/28	3	45.15	0	0.00	44.20	3	5,996	0.05%
2022/09/26	2	47.23	0	0.00	47.40	2	6,909	0.03%
2022/09/23	1	52.50	0	0.00	50.60	1	7,174	0.01%
2022/09/21	1	53.40	0	0.00	53.00	1	7,651	0.01%
2022/09/20	20	54.80	0	0.00	54.60	20	8,209	0.24%
2022/09/19	7	55.26	0	0.00	54.40	7	8,494	0.08%
2022/09/15	3	55.20	1	55.80	54.50	2	8,572	0.02%
2022/09/14	1	56.50	0	0.00	56.00	1	8,637	0.01%
2022/09/08	5	54.70	4	54.78	55.00	1	8,590	0.01%
2022/09/06	2	53.80	1	54.40	53.20	1	8,599	0.01%
2022/09/05	2	55.95	0	0.00	55.70	2	8,573	0.02%
2022/09/02	1	57.30	0	0.00	57.10	1	8,538	0.01%
2022/09/01	1	58.40	1	57.80	57.50	0	8,466	0.00%
2022/08/30	8	58.23	4	58.83	57.80	4	8,364	0.05%
2022/08/29	0	0.00	1	56.90	57.30	-1	8,096	-0.01%
2022/08/26	4	57.93	3	58.10	58.30	1	8,035	0.01%
2022/08/25	1	57.40	0	0.00	57.40	1	7,976	0.01%
2022/08/24	5	55.44	1	55.80	55.20	4	7,938	0.05%
2022/08/23	5	56.06	0	0.00	56.30	5	7,911	0.06%
2022/08/22	9	57.04	2	57.00	56.10	7	7,900	0.09%
2022/08/19	28	57.68	10	57.10	57.60	18	7,749	0.23%
2022/08/18	1	56.40	6	57.47	58.90	-5	7,514	-0.07%
2022/08/17	11	56.15	2	55.80	55.80	9	7,316	0.12%
2022/08/16	0	0.00	2	55.70	54.80	-2	7,145	-0.03%
2022/08/15	0	0.00	1	54.50	54.80	-1	7,037	-0.01%
2022/08/12	2	54.00	0	0.00	54.20	2	7,014	0.03%
2022/08/11	0	0.00	9	55.90	54.40	-9	7,033	-0.13%
2022/08/10	1	54.90	6	55.50	54.30	-5	6,994	-0.07%
2022/08/09	18	54.47	13	55.58	54.40	5	7,076	0.07%
2022/08/08	0	0.00	2	53.60	54.00	-2	6,895	-0.03%
2022/08/05	0	0.00	2	50.60	51.50	-2	6,853	-0.03%
2022/08/04	6	50.03	0	0.00	49.40	6	6,865	0.09%
2022/08/03	2	51.50	5	53.60	50.90	-3	6,874	-0.04%
2022/08/02	10	53.50	0	0.00	53.30	10	6,852	0.15%
2022/08/01	1	55.90	2	55.40	55.60	-1	6,840	-0.01%
2022/07/29	2	55.30	23	55.34	55.00	-21	6,769	-0.31%
2022/07/28	2	54.55	2	54.50	53.80	0	6,613	0.00%
2022/07/27	2	53.20	0	0.00	54.00	2	6,560	0.03%
2022/07/26	3	54.10	2	53.65	53.60	1	6,546	0.02%
2022/07/25	5	54.82	2	55.85	54.10	3	6,606	0.05%
2022/07/22	0	0.00	5	53.10	53.50	-5	6,607	-0.08%
2022/07/19	3	52.37	2	51.75	51.70	1	6,737	0.01%
2022/07/15	17	49.62	0	0.00	51.00	17	6,901	0.25%
2022/07/14	1	49.50	1	49.80	49.95	0	7,064	0.00%
2022/07/12	2	49.93	0	0.00	48.30	2	7,380	0.03%
2022/07/11	2	52.25	2	52.85	53.10	0	7,515	0.00%
2022/07/07	1	51.60	0	0.00	52.40	1	8,006	0.01%
2022/07/06	3	54.57	2	54.00	53.00	1	8,458	0.01%
2022/07/05	1	57.60	1	56.50	57.00	0	8,739	0.00%
2022/07/04	0	0.00	2	54.70	55.30	-2	8,229	-0.02%
2022/07/01	5	53.16	1	54.80	52.90	4	8,150	0.05%
2022/06/30	1	54.20	0	0.00	54.20	1	8,182	0.01%
2022/06/29	1	53.90	2	55.30	54.00	-1	8,032	-0.01%
2022/06/28	6	53.87	3	54.77	55.00	3	7,956	0.04%
2022/06/27	0	0.00	18	52.37	52.80	-18	7,575	-0.24%
2022/06/24	8	46.36	1	47.80	48.00	7	7,364	0.10%
2022/06/22	2	45.80	0	0.00	44.50	2	7,594	0.03%
2022/06/20	0	0.00	1	46.00	42.95	-1	7,980	-0.01%
2022/06/17	0	0.00	1	44.70	44.90	-1	8,193	-0.01%
2022/06/13	1	49.20	0	0.00	49.20	1	10,434	0.01%
2022/06/06	1	54.70	1	53.40	53.40	0	13,536	0.00%
2022/06/02	4	53.58	4	53.55	53.10	0	13,631	0.00%
2022/06/01	1	53.60	1	53.60	53.60	0	13,792	0.00%
2022/05/31	1	52.70	1	52.70	52.70	0	14,139	0.00%
2022/05/30	0	0.00	2	52.25	52.60	-2	14,536	-0.01%
2022/05/27	2	50.60	1	50.60	50.50	1	14,718	0.01%
2022/05/26	10	49.20	11	49.93	49.20	-1	14,744	-0.01%
2022/05/25	7	50.56	3	50.05	50.50	4	14,748	0.03%
2022/05/24	5	50.10	5	50.20	50.30	0	14,858	0.00%
2022/05/17	5	53.24	2	52.90	52.90	3	14,753	0.02%
2022/05/12	1	55.20	1	54.90	52.00	0	14,510	0.00%
2022/05/11	1	55.70	2	54.90	54.80	-1	14,555	-0.01%
2022/05/10	1	55.20	0	0.00	55.00	1	14,508	0.01%
2022/05/03	1	61.20	2	60.55	60.40	-1	14,614	-0.01%
2022/04/29	5	62.00	2	61.65	61.30	3	14,653	0.02%
2022/04/28	2	59.25	7	60.11	61.60	-5	14,737	-0.03%
2022/04/27	4	57.55	0	0.00	58.90	4	14,573	0.03%
2022/04/26	2	59.55	2	59.60	59.10	0	14,544	0.00%
2022/04/22	2	61.90	2	62.25	61.10	0	14,501	0.00%
2022/04/21	1.2	63.43	1	65.20	63.40	0.2	14,805	0.00%
2022/04/20	3.8	65.08	3	65.00	64.50	0.8	14,920	0.01%
2022/04/19	0	0.00	0.1	64.00	64.60	-0.1	15,211	0.00%
2022/04/18	1	64.50	0	0.00	64.10	1	15,472	0.01%
2022/04/15	3	64.07	7	63.76	63.00	-4	15,402	-0.03%
2022/04/14	5	64.34	1	63.90	63.90	4	15,222	0.03%
2022/04/13	4.1	64.93	8	65.41	65.90	-3.9	15,091	-0.03%
2022/04/12	23	64.84	23	65.49	66.50	0	15,142	0.00%
2022/04/11	2	62.20	8	63.21	63.20	-6	14,737	-0.04%
2022/04/07	7	62.67	6	61.73	59.40	1	14,143	0.01%
2022/04/06	3	63.20	5	63.62	63.80	-2	13,976	-0.01%
2022/04/01	5	61.82	1	61.80	61.50	4	13,647	0.03%
2022/03/31	3	61.77	3	61.57	61.50	0	13,578	0.00%
2022/03/30	1	61.80	3	61.83	60.50	-2	13,426	-0.01%
2022/03/28	1	60.20	2	60.10	60.60	-1	13,408	-0.01%
2022/03/25	1	62.10	4	61.65	59.80	-3	13,358	-0.02%
2022/03/24	3	64.50	1	65.30	63.30	2	13,456	0.01%
2022/03/23	10	64.30	11	63.16	63.00	-1	13,215	-0.01%
2022/03/22	10	64.85	15	64.20	62.90	-5	13,155	-0.04%
2022/03/21	11	62.53	6	64.77	62.30	5	13,130	0.04%
2022/03/18	5	62.54	3	62.20	61.70	2	13,246	0.02%
2022/03/17	28	62.58	29	63.06	63.20	-1	13,103	-0.01%
2022/03/16	25	59.59	28	59.37	62.50	-3	12,201	-0.02%
2022/03/15	19	60.35	35	60.50	56.90	-16	11,699	-0.14%
2022/03/14	31	58.96	6	58.32	58.90	25	10,877	0.23%
2022/03/11	1	58.60	1	58.20	59.90	0	10,458	0.00%
2022/03/10	7	57.74	5	57.34	56.70	2	9,968	0.02%
2022/03/09	0	0.00	4	53.93	56.80	-4	9,155	-0.04%
2022/03/08	4	52.40	8	53.36	51.70	-4	8,889	-0.04%
2022/03/07	14	53.04	11	53.58	51.80	3	8,706	0.03%
2022/03/04	6	54.00	6	54.37	54.20	0	8,506	0.00%
2022/03/03	2	50.30	16	54.27	54.20	-14	8,153	-0.17%
2022/03/02	2	51.20	4	51.30	50.60	-2	7,751	-0.03%
2022/03/01	1	49.20	2	49.43	49.15	-1	7,552	-0.01%
2022/02/25	1	48.60	0	0.00	48.35	1	7,561	0.01%
2022/02/24	3	48.87	3	47.35	47.35	0	7,595	0.00%
2022/02/23	0	0.00	1	47.35	47.90	-1	7,494	-0.01%
2022/02/22	0	0.00	2	47.43	46.85	-2	7,496	-0.03%
2022/02/21	1	48.05	3	47.87	48.50	-2	7,516	-0.03%
2022/02/17	1	49.05	1	48.50	48.50	0	7,532	0.00%
2022/02/16	3	48.45	0	0.00	48.65	3	7,569	0.04%
2022/02/15	4	48.13	0	0.00	47.50	4	7,729	0.05%
2022/02/14	1	47.85	1	48.60	47.65	0	7,855	0.00%
2022/02/11	6	49.96	5	50.17	49.80	1	7,857	0.01%
2022/02/09	6	48.98	2	49.23	49.50	4	7,888	0.05%
2022/02/07	4	46.05	1	45.95	46.40	3	7,978	0.04%
2022/01/25	4	49.18	3	48.25	47.60	1	8,424	0.01%
2022/01/24	5	49.82	3	49.55	49.70	2	8,670	0.02%
2022/01/21	2	52.90	3	53.13	52.00	-1	8,955	-0.01%
2022/01/20	0	0.00	1	52.70	52.30	-1	9,032	-0.01%
2022/01/19	3	52.30	3	51.80	51.90	0	9,076	0.00%
2022/01/18	3	53.17	2	52.10	52.10	1	9,076	0.01%
2022/01/17	2	52.25	2	54.40	53.40	0	9,151	0.00%
2022/01/14	9	54.34	3	54.30	53.20	6	9,109	0.07%
2022/01/13	4	55.48	2	54.65	53.80	2	8,806	0.02%
2022/01/12	6	53.55	5	54.28	56.90	1	8,657	0.01%
2022/01/11	2	52.70	6.2	54.28	55.80	-4.2	8,421	-0.05%
2022/01/10	0	0.00	1	50.40	50.80	-1	8,387	-0.01%
2022/01/07	1	49.35	0	0.00	48.75	1	8,596	0.01%
2022/01/06	3	51.27	1	51.00	50.60	2	8,989	0.02%
2022/01/05	3	53.43	3	54.10	52.90	0	9,010	0.00%
2022/01/04	2	51.05	9	51.61	52.30	-7	8,630	-0.08%
2022/01/03	3	49.62	7	49.90	50.00	-4	8,443	-0.05%
2021/12/30	2	48.88	2	49.53	49.50	0	8,383	0.00%
2021/12/29	3	49.42	2	49.78	49.65	1	8,401	0.01%
2021/12/28	3	48.08	0	0.00	48.00	3	8,393	0.04%
2021/12/27	0	0.00	10	49.03	49.00	-10	8,667	-0.12%
2021/12/24	1	49.60	1	48.90	48.85	0	8,932	0.00%
2021/12/23	14	51.37	3	50.40	50.20	11	8,908	0.12%
2021/12/22	2	48.08	1	49.35	49.30	1	8,773	0.01%
2021/12/21	2	47.53	2	48.00	48.00	0	8,735	0.00%
2021/12/20	4	49.80	3	49.60	48.30	1	8,667	0.01%
2021/12/17	1	48.60	1	48.00	48.00	0	8,355	0.00%
2021/12/16	1	48.10	8	48.06	48.35	-7	8,261	-0.08%
2021/12/15	4	47.88	4	47.34	47.50	0	8,230	0.00%
2021/12/14	7	47.69	6	48.12	47.55	1	8,123	0.01%
2021/12/13	3.1	46.08	105	46.13	46.50	-101.9	7,652	-1.33%	大賣/鉅額交易
2021/12/10	70	44.61	86	45.50	45.00	-16	7,443	-0.21%
2021/12/09	0	0.00	1	44.95	44.05	-1	7,265	-0.01%
2021/12/08	0	0.00	1	42.90	43.20	-1	7,182	-0.01%
2021/12/07	3	43.63	3	42.90	42.95	0	7,162	0.00%
2021/12/06	5.1	43.53	3	43.83	43.40	2.1	7,134	0.03%
2021/12/03	12	43.36	14	44.59	42.95	-2	7,016	-0.03%
2021/11/30	1	41.65	0	0.00	41.80	1	6,762	0.01%
2021/11/24	0	0.00	2	43.45	43.20	-2	6,774	-0.03%
2021/11/23	1	42.90	0	0.00	42.75	1	6,740	0.01%
2021/11/12	52	42.02	1	42.20	42.00	51	6,545	0.78%
2021/11/11	72	47.49	5	46.45	45.90	67	6,384	1.05%
2021/11/09	1	46.05	5	46.07	46.45	-4	6,229	-0.06%
2021/11/08	4	45.55	5	46.67	45.40	-1	6,130	-0.02%
2021/11/04	4	46.80	114	46.97	46.85	-110	6,054	-1.82%	大賣/鉅額交易
2021/11/02	184	49.21	74	48.38	48.35	110	5,792	1.90%	大買/鉅額交易
2021/11/01	0	0.00	1	49.70	49.70	-1	5,363	-0.02%
2021/10/29	4	46.98	4	45.85	45.20	0	5,080	0.00%
2021/10/28	0	0.00	1	46.25	48.40	-1	4,708	-0.02%
2021/10/27	0	0.00	1	43.45	44.00	-1	4,418	-0.02%
2021/10/26	1	42.35	0	0.00	41.80	1	4,331	0.02%
2021/10/25	3	43.92	4	43.94	43.60	-1	4,267	-0.02%
2021/10/22	3	43.08	4	43.56	43.20	-1	4,148	-0.02%
2021/10/21	4	43.25	5	42.78	42.50	-1	4,098	-0.02%
2021/10/20	1	43.45	1	44.25	43.25	0	4,007	0.00%
2021/10/19	2	43.00	0	0.00	44.70	2	3,860	0.05%
2021/10/18	5	43.90	6	44.26	44.60	-1	3,596	-0.03%
2021/10/15	0	0.00	3	42.27	42.90	-3	3,142	-0.10%
2021/10/14	1	38.35	1	39.30	39.00	0	2,825	0.00%
2021/10/13	0	0.00	1	36.20	37.60	-1	2,452	-0.04%
2021/10/12	0	0.00	1	35.45	34.20	-1	2,351	-0.04%
2021/10/07	1	33.80	1	33.55	33.55	0	2,287	0.00%
2021/10/01	0	0.00	1	36.90	36.50	-1	1,906	-0.05%
2021/09/28	0	0.00	2	33.48	33.30	-2	1,599	-0.13%
2021/09/22	1	31.40	0	0.00	30.30	1	1,637	0.06%
2021/09/13	2	37.30	3	38.78	37.05	-1	1,712	-0.06%
2021/09/09	1	35.70	0	0.00	35.90	1	1,792	0.06%
2021/09/01	1	39.50	2	39.90	39.55	-1	2,430	-0.04%
2021/08/31	2	39.30	0	0.00	39.40	2	2,439	0.08%
2021/08/27	5	38.19	5	38.63	38.05	0	2,383	0.00%
2021/08/23	1	36.50	2	37.50	37.80	-1	2,467	-0.04%
2021/08/19	0	0.00	1	37.55	35.65	-1	2,512	-0.04%
2021/08/18	1	36.60	1	37.95	37.80	0	2,524	0.00%
2021/08/13	1	39.60	0	0.00	39.10	1	2,735	0.04%
2021/08/11	1	40.50	0	0.00	39.50	1	3,038	0.03%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	4	45.80	0	0.00	45.55	4	3,476	0.12%
2021/08/04	2	46.55	7	46.53	46.55	-5	3,521	-0.14%
2021/07/29	1	45.05	1	45.40	45.40	0	3,617	0.00%
2021/07/26	0	0.00	1	48.25	47.10	-1	3,679	-0.03%
2021/07/21	1	46.05	0	0.00	45.85	1	3,660	0.03%
2021/07/20	1	47.60	0	0.00	47.50	1	3,657	0.03%
2021/07/19	2	49.35	3	48.80	48.85	-1	3,653	-0.03%
2021/07/15	1	45.10	0	0.00	45.30	1	3,631	0.03%
2021/07/07	1	46.20	4	47.20	46.00	-3	4,406	-0.07%
2021/07/05	1	47.75	1	47.75	48.00	0	4,455	0.00%
2021/06/23	4	50.40	4	50.80	50.50	0	4,600	0.00%
2021/06/22	0	0.00	1	49.65	48.15	-1	4,534	-0.02%
2021/06/21	2	49.75	0	0.00	49.50	2	4,525	0.04%
2021/06/17	3	50.60	2	51.20	50.40	1	4,853	0.02%
2021/06/16	0	0.00	2	49.20	50.10	-2	4,630	-0.04%
2021/06/15	1	44.70	1	44.65	45.55	0	4,610	0.00%
2021/06/11	1	45.55	0	0.00	44.15	1	4,610	0.02%
2021/06/10	0	0.00	2	46.93	46.80	-2	4,593	-0.04%
2021/06/08	1	45.00	0	0.00	44.75	1	4,846	0.02%
2021/06/07	2	44.50	0	0.00	43.90	2	4,931	0.04%
2021/06/02	1	45.60	0	0.00	45.50	1	5,146	0.02%
2021/06/01	2	47.00	1	47.30	47.20	1	5,136	0.02%
2021/05/27	0	0.00	1	44.95	45.10	-1	5,266	-0.02%
2021/05/24	1	42.45	1	42.10	43.15	0	5,389	0.00%
2021/05/20	2	43.70	0	0.00	42.20	2	5,331	0.04%
2021/05/19	13	43.92	9	43.64	45.40	4	5,201	0.08%
2021/05/18	0	0.00	7	39.75	41.30	-7	5,140	-0.14%
2021/05/17	6	38.42	4	40.00	37.55	2	5,103	0.04%
2021/05/14	0	0.00	1	44.45	41.70	-1	5,068	-0.02%
2021/05/13	2	42.15	0	0.00	42.15	2	4,928	0.04%
2021/05/12	2	50.25	0	0.00	46.80	2	4,954	0.04%
2021/05/06	1	55.50	1	56.80	56.40	0	5,038	0.00%
2021/05/05	1	57.90	0	0.00	55.80	1	4,987	0.02%
2021/05/04	2	59.95	0	0.00	57.80	2	5,010	0.04%
2021/05/03	0	0.00	1	64.40	61.20	-1	5,033	-0.02%
2021/04/29	1	61.80	1	61.80	63.00	0	5,197	0.00%
2021/04/28	0	0.00	1	63.00	62.50	-1	5,278	-0.02%
2021/04/27	1	62.90	0	0.00	63.40	1	5,366	0.02%
2021/04/23	0	0.00	3	63.10	62.90	-3	5,517	-0.05%
2021/04/22	6	63.60	0	0.00	62.30	6	5,531	0.11%
2021/04/21	3	65.13	0	0.00	65.00	3	5,540	0.05%
2021/04/14	3	66.17	2	66.05	66.40	1	6,342	0.02%
2021/04/13	6	70.17	9	70.41	68.50	-3	6,342	-0.05%
2021/04/09	2	65.95	1	65.00	65.10	1	5,958	0.02%
2021/04/07	1	67.60	2	67.30	66.50	-1	6,149	-0.02%
2021/04/06	2	65.40	0	0.00	65.30	2	6,526	0.03%
2021/03/31	2	66.30	0	0.00	66.10	2	7,352	0.03%
2021/03/29	2	65.20	1	67.00	67.00	1	9,031	0.01%
2021/03/25	1	65.20	0	0.00	64.90	1	9,088	0.01%
2021/03/24	1	66.50	0	0.00	65.70	1	9,087	0.01%
2021/03/23	3	68.23	4	68.53	66.60	-1	9,079	-0.01%
2021/03/22	7	70.27	6	72.10	69.90	1	9,084	0.01%
2021/03/19	7	64.14	2	66.00	68.50	5	8,935	0.06%
2021/03/18	5	64.60	2	65.00	64.10	3	8,914	0.03%
2021/03/16	1	65.10	1	65.10	64.90	0	8,962	0.00%
2021/03/15	1	65.30	0	0.00	65.20	1	9,010	0.01%
2021/03/12	1	65.90	4	65.73	64.20	-3	8,927	-0.03%
2021/03/10	2	63.80	8	64.30	63.70	-6	8,864	-0.07%
2021/03/09	1	60.50	0	0.00	61.00	1	8,844	0.01%
2021/03/08	6	61.43	0	0.00	61.30	6	8,950	0.07%
2021/03/05	3	61.83	1	62.70	61.40	2	9,089	0.02%
2021/03/03	1	64.70	4	64.53	64.50	-3	9,523	-0.03%
2021/02/26	2	62.70	1	62.10	62.60	1	10,758	0.01%
2021/02/25	1	62.70	0	0.00	62.70	1	11,037	0.01%
2021/02/24	1	64.80	4	65.20	62.80	-3	11,232	-0.03%
2021/02/23	1	62.40	2	63.30	62.10	-1	11,626	-0.01%
2021/02/22	3	63.40	0	0.00	63.00	3	12,275	0.02%
2021/02/19	0	0.00	3	62.33	61.90	-3	12,431	-0.02%
2021/02/18	1	60.10	0	0.00	60.30	1	12,871	0.01%
2021/02/17	1	58.10	0	0.00	59.70	1	12,989	0.01%
2021/02/04	1	56.50	0	0.00	57.20	1	13,747	0.01%
2021/02/03	2	57.10	4	59.03	57.20	-2	14,188	-0.01%
2021/02/02	2	56.95	0	0.00	56.00	2	14,354	0.01%
2021/01/28	2	59.60	0	0.00	59.80	2	16,479	0.01%
2021/01/27	1	61.00	0	0.00	60.30	1	16,931	0.01%
2021/01/26	1	61.90	1	61.00	60.60	0	17,105	0.00%
2021/01/22	0	0.00	1	62.80	62.50	-1	17,744	-0.01%
2021/01/21	1	60.80	0	0.00	60.60	1	18,173	0.01%
2021/01/20	12	61.23	13	63.42	60.00	-1	18,259	-0.01%
2021/01/19	2	62.30	15	63.99	63.50	-13	18,379	-0.07%
2021/01/18	1	60.60	0	0.00	60.60	1	18,467	0.01%
2021/01/15	12	62.61	2	63.40	62.10	10	18,509	0.05%
2021/01/14	0	0.00	2	63.65	63.70	-2	18,562	-0.01%
2021/01/13	1	63.80	0	0.00	63.00	1	18,616	0.01%
2021/01/12	7	63.27	0	0.00	63.70	7	18,692	0.04%
2021/01/11	3	66.23	2	65.50	65.50	1	18,784	0.01%
2021/01/08	3	68.70	2	69.00	66.30	1	18,730	0.01%
2021/01/07	2	69.30	3	69.53	70.10	-1	18,616	-0.01%
2021/01/06	1	66.10	0	0.00	63.80	1	19,991	0.01%
2020/12/30	6	71.63	6	70.12	69.20	0	21,684	0.00%
2020/12/29	4	71.98	1	71.00	71.00	3	21,788	0.01%
2020/12/28	1	70.70	1	70.60	69.70	0	21,406	0.00%
2020/12/25	10	74.90	11	73.28	70.30	-1	21,490	0.00%
2020/12/24	11	69.61	22	72.17	72.60	-11	20,907	-0.05%
2020/12/23	2	64.70	6	66.08	67.40	-4	19,635	-0.02%
2020/12/22	2	63.00	0	0.00	61.30	2	19,452	0.01%
2020/12/21	0	0.00	2	64.30	64.30	-2	19,598	-0.01%
2020/12/16	1	62.60	0	0.00	62.10	1	19,790	0.01%
2020/12/15	9	62.46	7	62.89	61.40	2	19,793	0.01%
2020/12/14	1	62.50	1	62.60	62.60	0	19,720	0.00%
2020/12/11	0	0.00	1	59.30	59.80	-1	19,753	-0.01%
2020/12/09	2	63.10	2	63.30	62.40	0	19,890	0.00%
2020/12/08	1	63.50	2	63.00	62.50	-1	19,954	-0.01%
2020/12/07	2	61.50	2	62.90	62.90	0	20,155	0.00%
2020/12/03	0	0.00	1	63.00	62.10	-1	20,781	0.00%
2020/12/02	10	63.15	10	63.58	62.30	0	21,149	0.00%
2020/12/01	1	63.50	0	0.00	63.60	1	22,532	0.00%
2020/11/30	20	66.40	20	66.40	65.50	0	22,888	0.00%
2020/11/27	10	66.40	13	65.78	65.70	-3	22,916	-0.01%
2020/11/26	21	65.60	21	66.48	64.60	0	22,788	0.00%
2020/11/25	32	65.09	48	64.94	65.50	-16	22,333	-0.07%
2020/11/24	6	61.95	7	62.93	63.30	-1	21,546	0.00%
2020/11/23	4	62.10	0	0.00	60.80	4	21,285	0.02%
2020/11/20	14	62.17	13	62.13	61.60	1	21,093	0.00%
2020/11/19	16	61.39	16	60.53	60.60	0	20,626	0.00%
2020/11/18	2	58.20	0	0.00	58.40	2	20,001	0.01%
2020/11/17	2	60.90	2	58.30	58.10	0	19,821	0.00%
2020/11/16	1	57.00	3	57.30	57.00	-2	19,490	-0.01%
2020/11/13	1	58.00	3	57.67	58.20	-2	19,528	-0.01%
2020/11/12	11	55.71	4	55.03	58.70	7	19,415	0.04%
2020/11/11	9	58.12	5	57.40	57.50	4	19,038	0.02%
2020/11/10	6	65.28	2	64.55	63.60	4	18,794	0.02%
2020/11/09	3	63.93	6	65.27	65.20	-3	18,547	-0.02%
2020/11/06	23	64.47	13	64.55	61.80	10	18,159	0.06%
2020/11/05	2	61.50	6	62.67	63.50	-4	17,342	-0.02%
2020/11/04	8	57.70	5	57.96	57.80	3	16,906	0.02%
2020/11/03	7	57.53	5	58.10	57.00	2	16,565	0.01%
2020/11/02	11	56.96	15	56.67	57.90	-4	16,671	-0.02%
2020/10/30	20	62.55	17	60.58	57.20	3	16,486	0.02%
2020/10/29	3	63.17	2	63.00	62.00	1	16,236	0.01%
2020/10/27	5	63.00	0	0.00	64.90	5	15,895	0.03%
2020/10/26	0	0.00	2	61.30	63.80	-2	15,799	-0.01%
2020/10/22	1	55.40	0	0.00	55.60	1	15,608	0.01%
2020/10/21	0	0.00	1	56.10	56.10	-1	15,547	-0.01%
2020/10/20	1	59.10	0	0.00	58.30	1	15,478	0.01%
2020/10/14	22	57.84	19	57.45	57.00	3	15,022	0.02%
2020/10/13	9	51.60	12	52.12	54.00	-3	13,391	-0.02%
2020/10/08	0	0.00	3	44.65	44.65	-3	12,583	-0.02%
2020/10/07	0	0.00	28	39.25	40.60	-28	12,553	-0.22%
2020/10/06	26	38.69	9	39.36	38.50	17	12,343	0.14%
2020/10/05	1	37.05	3	36.90	37.00	-2	12,131	-0.02%
2020/09/30	3	37.03	5	37.10	36.60	-2	12,296	-0.02%
2020/09/28	3	36.00	0	0.00	35.70	3	12,033	0.02%
2020/09/25	1	35.60	1	35.35	35.10	0	11,931	0.00%
2020/09/24	8	38.16	3	38.87	37.50	5	11,731	0.04%
2020/09/23	4	39.35	17	38.38	40.00	-13	11,468	-0.11%
2020/09/21	15	37.92	0	0.00	37.90	15	11,156	0.13%
2020/09/17	2	38.68	0	0.00	38.50	2	11,008	0.02%
2020/09/16	0	0.00	11	38.58	38.45	-11	10,878	-0.10%
2020/09/15	11	37.54	0	0.00	37.45	11	10,737	0.10%
2020/09/14	11	36.16	10	36.73	36.65	1	10,560	0.01%
2020/09/11	0	0.00	3	37.35	37.50	-3	10,417	-0.03%
2020/09/10	5	39.21	1	39.05	39.05	4	10,243	0.04%
2020/09/09	7	38.92	7	38.79	38.65	0	9,950	0.00%
2020/09/08	3	37.73	1	38.70	37.30	2	9,448	0.02%
2020/09/07	1	43.50	1	43.45	39.30	0	9,115	0.00%
2020/09/04	7	43.41	123	44.13	43.10	-116	8,572	-1.35%	大賣/鉅額交易
2020/09/03	0	0.00	3	43.00	43.00	-3	7,056	-0.04%
2020/09/02	0	0.00	1	38.35	39.10	-1	6,524	-0.02%
2020/09/01	0	0.00	1	38.00	36.75	-1	6,229	-0.02%
2020/08/31	1	35.50	3	36.47	36.90	-2	6,088	-0.03%
2020/08/28	2	35.38	20	35.15	34.85	-18	5,950	-0.30%
2020/08/27	21	36.53	20	36.85	35.25	1	5,908	0.02%
2020/08/26	20	36.85	20	37.30	36.25	0	5,849	0.00%
2020/08/25	30	37.08	11	37.86	36.90	19	5,790	0.33%
2020/08/21	117	36.89	0	0.00	35.95	117	5,622	2.08%	大買/鉅額交易
2020/08/20	2	35.25	0	0.00	35.45	2	5,564	0.04%
2020/08/19	2	38.73	4	40.00	36.80	-2	5,364	-0.04%
2020/08/18	12	40.47	7	40.76	39.80	5	5,178	0.10%
2020/08/17	5	40.15	5	39.30	39.70	0	4,976	0.00%
2020/08/14	7	39.10	10	40.02	39.50	-3	4,826	-0.06%
2020/08/12	5	38.25	6	37.51	38.85	-1	4,472	-0.02%
2020/08/11	4	35.96	0	0.00	36.75	4	4,272	0.09%
2020/08/07	1	37.75	1	37.25	37.25	0	3,817	0.00%
2020/08/06	2	37.28	1	36.70	36.70	1	3,659	0.03%
2020/08/05	2	40.70	5	40.82	40.45	-3	3,343	-0.09%
2020/08/04	0	0.00	1	41.00	41.50	-1	3,188	-0.03%
2020/08/03	4	40.01	0	0.00	39.80	4	3,011	0.13%
2020/07/23	0	0.00	1	36.30	36.30	-1	2,184	-0.05%
2020/07/21	0	0.00	1	35.30	35.60	-1	2,096	-0.05%
2020/07/20	0	0.00	1	36.60	35.80	-1	2,049	-0.05%
2020/07/16	6	37.39	5	37.82	35.95	1	1,876	0.05%
2020/07/15	1	35.85	0	0.00	37.15	1	1,433	0.07%
2020/07/14	0	0.00	1	34.00	33.80	-1	1,150	-0.09%
2020/07/09	0	0.00	3	27.80	28.75	-3	650	-0.46%
2020/07/08	0	0.00	2	26.65	26.50	-2	413	-0.48%
2020/07/06	0	0.00	30	24.40	24.30	-30	291	-10.30%
2020/07/03	3	23.65	0	0.00	23.70	3	277	1.08%
2020/07/02	1	23.65	0	0.00	23.60	1	274	0.36%
2020/06/17	0	0.00	2	22.65	22.65	-2	278	-0.72%
2020/05/26	0	0.00	32	21.50	21.25	-32	358	-8.92%
2020/03/23	50	16.05	0	0.00	16.30	50	569	8.78%
2020/03/20	12	16.05	0	0.00	16.40	12	568	2.11%
2020/03/19	2	15.50	0	0.00	15.50	2	564	0.35%
2020/03/17	2	17.18	0	0.00	17.20	2	541	0.37%
2020/03/13	2	17.50	0	0.00	18.05	2	538	0.37%
2020/03/12	2	19.80	0	0.00	19.00	2	520	0.38%
2020/03/06	1	21.50	0	0.00	21.45	1	505	0.20%
2020/02/17	0	0.00	2	23.10	23.00	-2	562	-0.36%
2020/01/30	2	22.25	0	0.00	22.25	2	613	0.33%
2020/01/08	0	0.00	5	23.05	22.95	-5	576	-0.87%
2019/12/27	5	23.75	0	0.00	23.70	5	507	0.98%
2019/11/26	0	0.00	2	22.50	22.40	-2	306	-0.65%
2019/11/15	0	0.00	1	21.95	21.50	-1	275	-0.36%
2019/09/04	1	21.85	0	0.00	21.80	1	327	0.31%
2019/08/07	0	0.00	10	20.80	20.80	-10	469	-2.13%
2019/08/06	0	0.00	10	20.29	20.70	-10	480	-2.08%
2019/07/11	2	21.50	0	0.00	21.25	2	834	0.24%
2019/05/30	0	0.00	5	23.05	23.15	-5	1,132	-0.44%
2019/05/16	0	0.00	2	24.30	24.55	-2	1,231	-0.16%
2019/05/13	2	23.35	0	0.00	23.00	2	1,179	0.17%
2019/05/09	1	24.40	0	0.00	24.00	1	1,131	0.09%
2019/05/08	1	24.55	0	0.00	24.75	1	1,102	0.09%
2019/05/07	0	0.00	2	26.55	25.15	-2	1,090	-0.18%
2019/04/17	10	25.30	0	0.00	25.30	10	880	1.14%
2019/04/16	10	25.55	0	0.00	25.70	10	857	1.17%
2019/04/15	0	0.00	1	25.10	25.55	-1	800	-0.12%
2019/04/11	5	25.02	6	24.80	24.65	-1	732	-0.14%
2019/04/01	1	23.85	0	0.00	23.45	1	688	0.15%
2019/03/06	2	25.00	2	24.70	24.50	0	607	0.00%
2019/02/26	0	0.00	1	23.95	23.50	-1	549	-0.18%
2019/02/15	6	22.68	0	0.00	22.70	6	537	1.12%
2019/01/28	0	0.00	2	21.60	21.00	-2	521	-0.38%
2019/01/24	2	22.70	0	0.00	22.50	2	505	0.40%
2019/01/10	0	0.00	2	20.65	21.10	-2	473	-0.42%
2018/12/27	0	0.00	1	20.75	20.55	-1	514	-0.19%
2018/12/20	1	19.75	0	0.00	19.40	1	512	0.20%
2018/12/14	2	20.35	0	0.00	20.30	2	545	0.37%
2018/12/03	0	0.00	2	21.60	23.00	-2	667	-0.30%
2018/11/29	2	22.35	0	0.00	21.50	2	658	0.30%
2018/11/23	0	0.00	2	21.63	21.60	-2	810	-0.25%
2018/11/13	0	0.00	1	19.65	19.70	-1	804	-0.12%
2018/11/12	1	19.00	0	0.00	19.00	1	798	0.13%
2018/11/02	0	0.00	2	17.95	17.70	-2	783	-0.26%
2018/10/29	2	16.50	0	0.00	16.40	2	797	0.25%
2018/10/11	2	19.65	0	0.00	19.50	2	794	0.25%
2018/10/05	0	0.00	1	22.35	21.75	-1	775	-0.13%
2018/10/04	0	0.00	5	22.85	22.80	-5	764	-0.65%
2018/10/01	2	23.20	0	0.00	23.10	2	770	0.26%
2018/09/27	1	23.85	0	0.00	23.80	1	767	0.13%
2018/09/10	7	23.36	0	0.00	23.00	7	688	1.02%
2018/09/07	0	0.00	1	23.90	23.55	-1	681	-0.15%
2018/09/05	0	0.00	10	24.35	24.20	-10	678	-1.47%
2018/09/04	12	24.46	0	0.00	24.60	12	679	1.77%
2018/08/31	1	24.55	4	24.78	24.25	-3	602	-0.50%
2018/08/23	0	0.00	2	22.90	22.85	-2	494	-0.40%
2018/07/20	2	20.95	0	0.00	20.65	2	1,819	0.11%
2018/07/12	2	20.70	0	0.00	20.75	2	2,384	0.08%
2018/07/04	0	0.00	7	20.71	20.80	-7	2,499	-0.28%
2018/06/07	7	24.21	5	24.05	24.10	2	2,563	0.08%
2018/06/05	0	0.00	3	24.05	23.70	-3	2,574	-0.12%
2018/05/25	5	23.90	5	23.70	23.80	0	2,447	0.00%
2018/05/21	0	0.00	4	25.05	25.00	-4	2,344	-0.17%
2018/05/18	0	0.00	4	25.30	25.20	-4	2,332	-0.17%
2018/05/17	12	26.77	12	25.40	25.30	0	2,302	0.00%
2018/05/16	7	27.08	0	0.00	26.10	7	2,188	0.32%
2018/05/15	4	26.09	5	26.28	26.85	-1	2,117	-0.05%
2018/05/10	5	26.34	0	0.00	24.85	5	1,940	0.26%
2018/05/08	3	25.35	2	25.20	25.50	1	1,779	0.06%
2018/05/03	5	26.55	0	0.00	25.40	5	1,667	0.30%
2018/04/26	0	0.00	1	25.70	24.80	-1	1,241	-0.08%
2018/04/24	5	25.86	1	25.00	25.75	4	1,100	0.36%
2018/04/23	2	25.65	2	25.15	25.30	0	996	0.00%
2018/04/20	2	23.80	1	23.30	24.95	1	862	0.12%
2018/04/19	2	22.55	2	23.13	23.70	0	739	0.00%
2018/04/09	0	0.00	1	21.45	21.30	-1	486	-0.21%
2018/04/02	1	20.65	0	0.00	20.70	1	476	0.21%
2018/03/16	0	0.00	2	23.05	23.05	-2	523	-0.38%
2018/03/13	2	22.40	0	0.00	22.25	2	487	0.41%
2018/03/12	0	0.00	2	21.83	22.65	-2	477	-0.42%
2018/02/23	1	21.00	0	0.00	21.25	1	697	0.14%
2018/01/30	0	0.00	1	22.25	22.25	-1	1,456	-0.07%
2018/01/29	1	22.05	0	0.00	22.10	1	1,461	0.07%
2018/01/25	1	22.80	0	0.00	22.70	1	1,471	0.07%
2018/01/23	0	0.00	1	23.30	23.15	-1	1,492	-0.07%
2018/01/22	1	22.85	1	22.90	23.85	0	1,504	0.00%
2018/01/19	0	0.00	1	23.00	22.90	-1	1,570	-0.06%
2018/01/11	1	23.10	0	0.00	23.10	1	1,747	0.06%
2018/01/05	0	0.00	1	24.35	24.10	-1	1,954	-0.05%
2018/01/04	0	0.00	3	24.10	24.50	-3	1,960	-0.15%