安集 (6477)-國票-天祥券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股▲0.24%
400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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/09	0.9	36.96	0.2	37.45	36.55	0.7	940	0.07%
2024/05/08	0	0.00	0.7	37.46	37.40	-0.7	941	-0.07%
2024/05/06	6.2	36.81	0	0.00	36.80	6.2	930	0.67%
2024/05/02	0.4	37.46	0	0.00	37.10	0.4	928	0.04%
2024/04/30	0.1	37.55	0	0.00	37.55	0.1	932	0.01%
2024/04/29	0.3	37.75	0	0.00	37.65	0.3	935	0.03%
2024/04/26	1.1	37.62	0	0.00	37.55	1.1	931	0.12%
2024/04/22	0.1	38.00	0	0.00	37.70	0.1	930	0.01%
2024/04/19	2.2	38.57	1	37.25	37.60	1.2	944	0.13%
2024/04/16	0.1	37.45	0	0.00	37.20	0.1	918	0.01%
2024/04/15	0	0.00	0	39.30	38.85	0	901	0.00%
2024/04/11	0	0.00	0.2	39.90	39.70	-0.2	884	-0.02%
2024/04/08	0.2	38.70	0	0.00	39.70	0.2	843	0.02%
2024/04/03	1	39.15	0	0.00	39.05	1	831	0.12%
2024/03/27	0	0.00	3	40.75	40.45	-3	789	-0.38%
2024/03/26	0	0.00	7	41.17	41.35	-7	781	-0.90%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/21	5	42.05	2	42.15	42.35	3	732	0.41%
2024/03/18	0	0.00	5.1	39.99	39.55	-5.1	648	-0.79%
2024/03/12	2	40.20	0	0.00	39.90	2	625	0.32%
2024/03/11	0.1	38.50	0	0.00	40.15	0.1	614	0.02%
2024/03/08	0.1	38.50	0	0.00	38.00	0.1	577	0.02%
2024/03/07	0.2	39.09	0	0.00	38.95	0.2	571	0.04%
2024/03/06	4	39.35	0	39.30	39.45	4	572	0.69%
2024/03/05	0	0.00	6	38.38	38.35	-6	565	-1.06%
2024/03/01	5	39.92	1	39.95	39.75	4	547	0.73%
2024/02/29	2	39.20	0	0.00	39.45	2	521	0.38%
2024/02/21	5	38.10	0	0.00	38.65	5	490	1.02%
2024/02/19	3	37.65	0	0.00	37.65	3	475	0.63%
2024/01/26	5	37.75	0	0.00	37.65	5	483	1.03%
2024/01/18	0	0.00	1	37.30	37.15	-1	539	-0.19%
2024/01/17	1	38.35	0	0.00	37.65	1	541	0.18%
2023/12/26	2	38.15	0	0.00	38.15	2	590	0.34%
2023/12/20	5	39.93	2	39.53	39.20	3	574	0.52%
2023/12/13	2	37.30	0	0.00	37.15	2	500	0.40%
2023/12/08	0	0.00	5	38.08	37.95	-5	511	-0.98%
2023/12/06	10	38.80	0	0.00	38.30	10	520	1.92%
2023/11/23	0	0.00	0	38.10	38.05	0	502	0.00%
2023/11/03	4	36.85	0	0.00	36.70	4	514	0.78%
2023/11/02	3	36.50	0	0.00	36.70	3	519	0.58%
2023/10/16	3	37.40	0	0.00	37.10	3	551	0.54%
2023/10/05	1	39.35	0	0.00	39.65	1	593	0.17%
2023/09/26	0	0.00	0.1	40.35	40.25	-0.1	654	-0.01%
2023/09/08	0	0.00	1	41.60	41.60	-1	788	-0.13%
2023/09/06	0.5	43.25	0	0.00	42.80	0.5	829	0.06%
2023/08/30	5	42.60	0	0.00	42.75	5	932	0.54%
2023/08/16	0	0.00	3	41.10	40.85	-3	1,056	-0.28%
2023/08/15	3	41.40	0	0.00	41.40	3	1,074	0.28%
2023/08/14	1	40.90	0	0.00	40.65	1	1,099	0.09%
2023/08/10	0	0.00	2	41.80	41.60	-2	1,130	-0.18%
2023/08/07	3	42.10	1	42.70	43.05	2	1,263	0.16%
2023/08/02	0	0.00	1	44.75	44.60	-1	1,368	-0.07%
2023/07/20	2	47.18	4	47.15	47.75	-2	1,977	-0.10%
2023/07/19	2	47.68	0	0.00	47.50	2	2,005	0.10%
2023/07/18	2	48.80	0	0.00	48.40	2	2,106	0.09%
2023/07/17	0	0.00	1	49.75	49.65	-1	2,266	-0.04%
2023/07/14	1	48.95	0	0.00	48.60	1	2,781	0.04%
2023/07/12	1	49.40	0	50.50	49.35	1	3,068	0.03%
2023/07/11	0	0.00	1	50.90	50.40	-1	3,136	-0.03%
2023/07/06	1	50.50	0	0.00	49.90	1	3,557	0.03%
2023/07/05	0	0.00	5	51.20	50.20	-5	3,661	-0.14%
2023/07/03	0	0.00	10	51.20	51.00	-10	3,977	-0.25%
2023/06/30	1	51.00	1	50.90	50.80	0	3,980	0.00%
2023/06/15	5	49.20	0	0.00	48.95	5	4,244	0.12%
2023/06/14	0	0.00	0	49.35	49.15	0	4,353	0.00%
2023/06/13	0	0.00	0.1	48.90	48.85	-0.1	4,403	0.00%
2023/06/09	4	50.25	0	0.00	50.20	4	4,477	0.09%
2023/06/08	0	0.00	1	51.60	51.60	-1	4,456	-0.02%
2023/06/07	2	51.60	0	0.00	51.60	2	4,466	0.04%
2023/06/06	0	0.00	1	51.80	51.50	-1	4,488	-0.02%
2023/06/05	0	0.00	2	52.30	52.20	-2	4,500	-0.04%
2023/06/02	27	51.92	0	0.00	51.60	27	4,496	0.60%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/23	1	51.50	0	0.00	51.70	1	4,529	0.02%
2023/05/17	0	0.00	4	51.40	51.40	-4	4,653	-0.09%
2023/05/15	4	50.13	0	0.00	50.10	4	4,632	0.09%
2023/05/11	4.1	49.12	0	0.00	48.70	4.1	4,590	0.09%
2023/05/09	3	51.00	3	51.70	51.40	0	4,495	0.00%
2023/05/08	1	54.81	1	55.20	55.30	0	4,395	0.00%
2023/05/05	9	56.02	119	55.44	55.20	-110	4,376	-2.51%	大賣/鉅額交易
2023/05/04	17	56.52	4	56.88	57.20	13	4,337	0.30%
2023/05/03	20	55.90	23	55.84	56.70	-3	4,267	-0.07%
2023/05/02	6	55.68	1	56.30	56.70	5	4,232	0.12%
2023/04/28	0	0.00	100	54.13	54.30	-100	4,102	-2.44%
2023/04/27	0	0.00	100	53.40	53.40	-100	4,082	-2.45%
2023/04/26	6	53.62	1	54.70	54.90	5	4,034	0.12%
2023/04/25	1	53.60	1	54.00	53.80	0	3,945	0.00%
2023/04/24	0	0.00	1	53.20	53.50	-1	3,891	-0.03%
2023/04/21	2	53.25	1	52.80	52.40	1	3,905	0.03%
2023/04/20	2	55.55	10	55.80	54.90	-8	3,803	-0.21%
2023/04/19	20	57.99	337	56.88	57.00	-317	3,637	-8.71%	大賣/鉅額交易
2023/04/18	418	57.14	9	57.07	54.80	409	3,121	13.10%	大買/鉅額交易
2023/04/14	0	0.00	1	56.20	54.90	-1	2,932	-0.03%
2023/04/13	13	55.42	9	54.87	55.40	4	2,855	0.14%
2023/04/12	7	54.80	8	54.99	54.70	-1	2,680	-0.04%
2023/04/11	4	52.08	5	52.20	52.40	-1	2,461	-0.04%
2023/04/10	6	52.48	2	51.90	51.80	4	2,433	0.16%
2023/04/07	28	53.48	52	53.35	53.40	-24	2,341	-1.02%
2023/04/06	220	50.82	25	50.33	50.80	195	2,132	9.14%	大買/鉅額交易
2023/03/29	0	0.00	1	47.70	47.90	-1	2,037	-0.05%
2023/03/27	6	49.92	5	48.65	48.55	1	2,054	0.05%
2023/03/24	1	48.75	0	0.00	48.75	1	2,021	0.05%
2023/03/23	1	48.80	0	0.00	48.70	1	2,034	0.05%
2023/03/21	11	49.33	4	49.75	49.35	7	2,072	0.34%
2023/03/20	8	49.88	5	50.20	50.10	3	2,157	0.14%
2023/03/17	3	48.28	12	48.23	49.00	-9	2,376	-0.38%
2023/03/16	12	48.18	17	47.79	46.95	-5	2,416	-0.21%
2023/03/15	0	0.00	6	48.38	48.15	-6	2,400	-0.25%
2023/03/14	2	47.10	0	47.75	47.45	2	2,369	0.08%
2023/03/08	3	48.87	1	48.70	48.70	2	2,497	0.08%
2023/03/02	2	46.60	2	46.70	46.70	0	2,479	0.00%
2023/02/24	0	0.00	1	47.50	47.50	-1	2,494	-0.04%
2023/02/23	1	48.55	3	48.18	48.50	-2	2,504	-0.08%
2023/02/22	1	48.05	1	48.45	47.45	0	2,554	0.00%
2023/02/21	1	48.05	0	0.00	48.00	1	2,575	0.04%
2023/02/17	4	48.50	0	0.00	48.20	4	2,936	0.14%
2023/02/16	0	0.00	2	48.55	48.05	-2	2,955	-0.07%
2023/02/15	1	47.60	6.1	46.47	48.05	-5.1	2,918	-0.17%
2023/02/13	2	46.05	0	0.00	45.60	2	2,932	0.07%
2023/02/10	5	46.80	0	0.00	46.05	5	2,950	0.17%
2023/02/09	0	0.00	2	46.80	46.15	-2	2,949	-0.07%
2023/02/02	9	47.66	0	0.00	47.35	9	3,022	0.30%
2023/02/01	3	47.30	0	0.00	47.40	3	3,024	0.10%
2023/01/30	0	0.00	1	45.70	45.80	-1	3,020	-0.03%
2023/01/17	0	0.00	1	44.75	44.75	-1	3,034	-0.03%
2023/01/16	1	44.30	0	0.00	44.20	1	3,039	0.03%
2023/01/11	0	0.00	1	45.90	46.30	-1	3,100	-0.03%
2023/01/10	0	0.00	1	47.60	47.10	-1	3,063	-0.03%
2023/01/09	1	47.55	1	47.85	47.85	0	3,090	0.00%
2023/01/06	2	47.63	0	0.00	47.70	2	3,093	0.06%
2023/01/05	0	0.00	4	48.95	47.65	-4	3,123	-0.13%
2023/01/04	6	47.38	6	48.18	48.10	0	3,098	0.00%
2023/01/03	0	0.00	1	46.00	46.20	-1	3,066	-0.03%
2022/12/28	1	47.10	1	47.05	46.30	0	3,171	0.00%
2022/12/27	2	46.40	0	0.00	46.85	2	3,176	0.06%
2022/12/26	5	47.15	6	46.72	46.85	-1	3,175	-0.03%
2022/12/22	0	0.00	1	45.00	45.05	-1	3,189	-0.03%
2022/12/21	2	44.53	0	0.00	44.30	2	3,228	0.06%
2022/12/20	1	45.05	0	0.00	44.50	1	3,250	0.03%
2022/12/19	1	47.15	0	0.00	46.20	1	3,286	0.03%
2022/12/14	1	48.05	0	0.00	48.70	1	3,301	0.03%
2022/12/13	3	48.33	0	0.00	47.80	3	3,281	0.09%
2022/12/12	6	49.88	5	49.13	49.15	1	3,254	0.03%
2022/12/09	9	50.41	19	51.66	49.70	-10	3,136	-0.32%
2022/12/08	3	49.08	5	49.03	48.20	-2	2,828	-0.07%
2022/12/07	0	0.00	0	48.15	47.45	0	2,731	0.00%
2022/12/06	2	47.65	2	48.40	47.30	0	2,718	0.00%
2022/12/05	0	0.00	6	48.24	48.25	-6	2,758	-0.22%
2022/12/02	7	48.38	4	48.15	48.55	3	2,755	0.11%
2022/12/01	1	46.60	0	0.00	46.50	1	2,629	0.04%
2022/11/25	1	46.60	0	0.00	45.60	1	2,853	0.04%
2022/11/24	0	0.00	2	46.20	46.40	-2	2,899	-0.07%
2022/11/23	2	45.13	0	0.00	45.25	2	3,180	0.06%
2022/11/21	1	45.40	2	45.80	45.95	-1	3,409	-0.03%
2022/11/18	8	47.14	3	47.25	45.95	5	3,457	0.15%
2022/11/17	2	46.70	5	46.72	47.10	-3	3,427	-0.09%
2022/11/16	8	47.66	6	47.18	47.20	2	3,435	0.06%
2022/11/15	3	46.87	5	46.32	47.95	-2	3,462	-0.06%
2022/11/14	4	42.80	5	43.05	43.70	-1	3,487	-0.03%
2022/11/11	12	43.52	1	44.15	42.45	11	3,660	0.30%
2022/11/10	4	42.79	4	42.79	42.65	0	3,812	0.00%
2022/11/09	5	43.21	0	0.00	43.25	5	3,903	0.13%
2022/11/08	0	0.00	1	44.80	43.75	-1	3,919	-0.03%
2022/11/07	3	44.45	3	44.70	44.35	0	3,933	0.00%
2022/11/04	3	44.75	2	44.40	44.65	1	4,022	0.02%
2022/11/03	4	42.66	0	0.00	43.45	4	4,069	0.10%
2022/11/02	0	0.00	2	42.98	43.05	-2	4,303	-0.05%
2022/10/31	1	42.80	0	0.00	41.95	1	4,427	0.02%
2022/10/28	2	42.80	0	0.00	42.65	2	4,475	0.04%
2022/10/27	0	0.00	0	41.95	42.25	0	4,502	0.00%
2022/10/19	0	0.00	1	43.95	43.80	-1	4,975	-0.02%
2022/10/17	5	41.75	0	0.00	42.50	5	5,238	0.10%
2022/10/13	0	0.00	10	43.07	41.90	-10	5,270	-0.19%
2022/10/12	16	44.27	6	44.30	44.60	10	5,333	0.19%
2022/10/07	1	45.40	0	0.00	45.55	1	5,376	0.02%
2022/10/06	0	0.00	2	45.35	45.70	-2	5,453	-0.04%
2022/10/05	0	0.00	2	46.45	45.95	-2	5,471	-0.04%
2022/10/04	1	43.70	0	0.00	45.40	1	5,536	0.02%
2022/09/29	6	44.33	0	0.00	43.70	6	5,784	0.10%
2022/09/27	3	46.85	10	47.32	47.30	-7	6,633	-0.11%
2022/09/26	3	48.75	1	49.10	47.40	2	6,909	0.03%
2022/09/23	1	50.30	0	0.00	50.60	1	7,174	0.01%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/20	0	0.00	6	54.70	54.60	-6	8,209	-0.07%
2022/09/19	2	54.70	0	0.00	54.40	2	8,494	0.02%
2022/09/16	1	55.00	1	54.80	55.60	0	8,558	0.00%
2022/09/15	2	55.90	1	56.00	54.50	1	8,572	0.01%
2022/09/14	4	56.10	0	0.00	56.00	4	8,637	0.05%
2022/09/12	8	56.65	6	57.27	57.50	2	8,605	0.02%
2022/09/08	4	54.75	0	0.00	55.00	4	8,590	0.05%
2022/09/07	1	52.60	1	53.60	53.60	0	8,579	0.00%
2022/09/06	1	54.30	0	0.00	53.20	1	8,599	0.01%
2022/09/05	2	56.00	0	0.00	55.70	2	8,573	0.02%
2022/09/02	2	57.40	0	0.00	57.10	2	8,538	0.02%
2022/09/01	5	58.34	4	57.50	57.50	1	8,466	0.01%
2022/08/31	2	57.40	1	57.20	57.90	1	8,385	0.01%
2022/08/30	4	58.15	11	59.30	57.80	-7	8,364	-0.08%
2022/08/29	3	58.70	13	58.07	57.30	-10	8,096	-0.12%
2022/08/26	12	58.01	4	57.45	58.30	8	8,035	0.10%
2022/08/25	6	56.80	0	0.00	57.40	6	7,976	0.08%
2022/08/24	8	56.19	5	55.50	55.20	3	7,938	0.04%
2022/08/23	8	56.53	8	56.18	56.30	0	7,911	0.00%
2022/08/22	0	0.00	1	57.60	56.10	-1	7,900	-0.01%
2022/08/19	6	57.20	8	57.63	57.60	-2	7,749	-0.03%
2022/08/18	3	58.30	8	57.19	58.90	-5	7,514	-0.07%
2022/08/17	0	0.00	7	56.31	55.80	-7	7,316	-0.10%
2022/08/16	8	55.21	18	55.53	54.80	-10	7,145	-0.14%
2022/08/15	0	0.00	2	54.70	54.80	-2	7,037	-0.03%
2022/08/12	4	53.98	5	53.50	54.20	-1	7,014	-0.01%
2022/08/11	9	55.29	7	55.34	54.40	2	7,033	0.03%
2022/08/10	12	54.92	14	54.40	54.30	-2	6,994	-0.03%
2022/08/09	27	54.99	8	53.95	54.40	19	7,076	0.27%
2022/08/08	10	51.75	0	0.00	54.00	10	6,895	0.15%
2022/08/04	0	0.00	1	49.70	49.40	-1	6,865	-0.01%
2022/08/02	1	53.20	0	0.00	53.30	1	6,852	0.01%
2022/08/01	0	0.00	2	54.90	55.60	-2	6,840	-0.03%
2022/07/29	5	55.76	5	54.96	55.00	0	6,769	0.00%
2022/07/28	4	54.13	2	54.10	53.80	2	6,613	0.03%
2022/07/27	1	54.40	2	54.05	54.00	-1	6,560	-0.02%
2022/07/26	2	54.85	8	54.50	53.60	-6	6,546	-0.09%
2022/07/25	3	55.33	6	55.20	54.10	-3	6,606	-0.05%
2022/07/22	0	0.00	1	53.70	53.50	-1	6,607	-0.02%
2022/07/21	1	51.80	2	51.30	52.30	-1	6,589	-0.02%
2022/07/20	0	0.00	2	52.00	52.00	-2	6,665	-0.03%
2022/07/19	1	51.80	1	52.40	51.70	0	6,737	0.00%
2022/07/15	3	50.33	0	0.00	51.00	3	6,901	0.04%
2022/07/14	0	0.00	2	49.80	49.95	-2	7,064	-0.03%
2022/07/13	6	49.25	6	48.85	48.40	0	7,220	0.00%
2022/07/12	5	49.17	11	50.70	48.30	-6	7,380	-0.08%
2022/07/11	11	51.94	0	0.00	53.10	11	7,515	0.15%
2022/07/08	2	52.50	2	52.75	53.30	0	7,695	0.00%
2022/07/07	2	52.30	1	52.70	52.40	1	8,006	0.01%
2022/07/06	10	54.86	7	53.61	53.00	3	8,458	0.04%
2022/07/05	33	57.70	30.1	58.11	57.00	2.9	8,739	0.03%
2022/07/04	12	54.20	13	54.12	55.30	-1	8,229	-0.01%
2022/07/01	21	55.50	19	54.41	52.90	2	8,150	0.02%
2022/06/30	10	54.51	18	54.54	54.20	-8	8,182	-0.10%
2022/06/29	7	53.90	2	53.55	54.00	5	8,032	0.06%
2022/06/28	18	54.12	19	54.25	55.00	-1	7,956	-0.01%
2022/06/27	17	51.19	31	51.23	52.80	-14	7,575	-0.18%
2022/06/24	11	46.18	1	48.00	48.00	10	7,364	0.14%
2022/06/23	1	43.45	0	0.00	43.65	1	7,410	0.01%
2022/06/22	9	45.85	2	44.50	44.50	7	7,594	0.09%
2022/06/21	0	0.00	1	43.75	44.05	-1	7,840	-0.01%
2022/06/20	1	43.95	1	46.15	42.95	0	7,980	0.00%
2022/06/17	1	45.60	0	0.00	44.90	1	8,193	0.01%
2022/06/16	2	46.33	0	0.00	45.65	2	8,489	0.02%
2022/06/15	1	48.60	0	0.00	47.05	1	8,820	0.01%
2022/06/13	0	50.75	0	0.00	49.20	0	10,434	0.00%
2022/06/08	0	51.25	2	51.55	51.20	-2	12,280	-0.02%
2022/06/07	0	52.40	0	0.00	52.60	0	13,295	0.00%
2022/06/06	3	55.10	3	54.00	53.40	0	13,536	0.00%
2022/06/02	1	53.60	3	53.57	53.10	-2	13,631	-0.01%
2022/06/01	3	53.47	0	0.00	53.60	3	13,792	0.02%
2022/05/31	0	52.74	1	52.80	52.70	-1	14,139	-0.01%
2022/05/30	3	51.93	0	0.00	52.60	3	14,536	0.02%
2022/05/27	1	50.70	1	50.80	50.50	0	14,718	0.00%
2022/05/26	1	50.79	2	50.90	49.20	-1	14,744	-0.01%
2022/05/25	1	50.20	0	0.00	50.50	1	14,748	0.01%
2022/05/24	0	0.00	0.2	50.50	50.30	-0.2	14,858	0.00%
2022/05/23	1	51.50	1	51.60	51.30	0	14,837	0.00%
2022/05/20	0	0.00	1	51.80	51.30	-1	14,847	-0.01%
2022/05/19	0	0.00	1	51.00	51.40	-1	14,838	-0.01%
2022/05/18	2	53.30	4	53.35	53.20	-2	14,793	-0.01%
2022/05/17	2	52.90	5	52.82	52.90	-3	14,753	-0.02%
2022/05/16	7	54.11	2	52.80	52.50	5	14,596	0.03%
2022/05/13	1	52.20	0	0.00	53.80	1	14,551	0.01%
2022/05/12	1	54.70	0	0.00	52.00	1	14,510	0.01%
2022/05/09	4	56.85	0	0.00	55.60	4	14,522	0.03%
2022/05/06	0	0.00	3	59.03	59.60	-3	14,529	-0.02%
2022/05/05	3	60.20	3	60.20	59.90	0	14,584	0.00%
2022/05/03	2	60.40	4	60.80	60.40	-2	14,614	-0.01%
2022/04/29	4	61.95	10	61.88	61.30	-6	14,653	-0.04%
2022/04/28	0	0.00	1	61.00	61.60	-1	14,737	-0.01%
2022/04/27	1	56.30	1	56.00	58.90	0	14,573	0.00%
2022/04/26	1	58.70	201	59.36	59.10	-200	14,544	-1.38%	大賣/鉅額交易
2022/04/25	2	59.80	302	59.01	58.10	-300	14,483	-2.07%	大賣/鉅額交易
2022/04/22	2	61.00	1	61.10	61.10	1	14,501	0.01%
2022/04/21	4	64.93	112	63.23	63.40	-108	14,805	-0.73%	大賣/鉅額交易
2022/04/20	1	64.50	2.1	65.64	64.50	-1.1	14,920	-0.01%
2022/04/19	67	64.58	63	65.01	64.60	4	15,211	0.03%
2022/04/18	16	63.92	316	64.12	64.10	-300	15,472	-1.94%	大賣/鉅額交易
2022/04/15	12	65.07	16	64.04	63.00	-4	15,402	-0.03%
2022/04/14	16	64.68	11	64.48	63.90	5	15,222	0.03%
2022/04/13	8	65.20	7	65.04	65.90	1	15,091	0.01%
2022/04/12	426	65.66	12	64.60	66.50	414	15,142	2.73%	大買/鉅額交易
2022/04/11	11	63.68	20	63.32	63.20	-9	14,737	-0.06%
2022/04/08	11	61.65	61	59.84	61.60	-50	14,279	-0.35%
2022/04/07	5	62.38	261	61.47	59.40	-256	14,143	-1.81%	大賣/鉅額交易
2022/04/06	250	63.81	52	63.59	63.80	198	13,976	1.42%	大買/鉅額交易
2022/04/01	3	61.63	1	61.30	61.50	2	13,647	0.01%
2022/03/31	12	62.23	13	61.58	61.50	-1	13,578	-0.01%
2022/03/30	5	61.16	4	62.03	60.50	1	13,426	0.01%
2022/03/29	3	59.67	1	60.30	60.50	2	13,402	0.01%
2022/03/28	8	60.46	29	60.39	60.60	-21	13,408	-0.16%
2022/03/25	55	63.01	558	61.41	59.80	-503	13,358	-3.77%	大賣/鉅額交易
2022/03/24	460	65.54	89	64.27	63.30	371	13,456	2.76%	大買/鉅額交易
2022/03/23	13	63.71	17	63.45	63.00	-4	13,215	-0.03%
2022/03/22	21	64.00	21	63.98	62.90	0	13,155	0.00%
2022/03/21	10	63.70	235	62.52	62.30	-225	13,130	-1.71%	大賣/鉅額交易
2022/03/18	31	63.14	29	62.12	61.70	2	13,246	0.02%
2022/03/17	47	63.28	13	62.52	63.20	34	13,103	0.26%
2022/03/16	570	60.51	414	62.42	62.50	156	12,201	1.28%	大買/大賣/鉅額交易
2022/03/15	847	57.24	276	60.55	56.90	571	11,699	4.88%	大買/大賣/鉅額交易
2022/03/14	231	58.95	12	59.34	58.90	219	10,877	2.01%	大買/鉅額交易
2022/03/11	9	58.26	7	58.97	59.90	2	10,458	0.02%
2022/03/10	8	57.89	9	58.04	56.70	-1	9,968	-0.01%
2022/03/09	4	54.20	5	55.08	56.80	-1	9,155	-0.01%
2022/03/08	2	53.40	4	52.25	51.70	-2	8,889	-0.02%
2022/03/07	13	53.70	12	51.87	51.80	1	8,706	0.01%
2022/03/04	17	54.24	13	54.08	54.20	4	8,506	0.05%
2022/03/03	2	51.70	2	53.90	54.20	0	8,153	0.00%
2022/03/02	2	51.60	2	50.90	50.60	0	7,751	0.00%
2022/02/25	0	0.00	1	47.90	48.35	-1	7,561	-0.01%
2022/02/24	1	47.35	6	49.28	47.35	-5	7,595	-0.07%
2022/02/22	1	47.50	0	0.00	46.85	1	7,496	0.01%
2022/02/21	2	47.60	2	48.50	48.50	0	7,516	0.00%
2022/02/18	0	0.00	2	48.00	48.10	-2	7,515	-0.03%
2022/02/17	0	0.00	1	49.40	48.50	-1	7,532	-0.01%
2022/02/16	1	48.25	0	0.00	48.65	1	7,569	0.01%
2022/02/14	1	47.80	0	0.00	47.65	1	7,855	0.01%
2022/02/11	6	49.95	1	49.85	49.80	5	7,857	0.06%
2022/02/10	0	49.10	0	0.00	48.95	0	7,867	0.00%
2022/02/08	1	48.35	0	0.00	49.10	1	7,908	0.01%
2022/02/07	1	46.65	2	46.35	46.40	-1	7,978	-0.01%
2022/01/26	2	47.55	1	46.90	47.45	1	8,030	0.01%
2022/01/21	5	53.14	9	53.86	52.00	-4	8,955	-0.04%
2022/01/19	1	52.80	1	52.10	51.90	0	9,076	0.00%
2022/01/18	0	0.00	0	52.90	52.10	0	9,076	0.00%
2022/01/17	0	0.00	1	53.50	53.40	-1	9,151	-0.01%
2022/01/14	9	53.88	15	55.19	53.20	-6	9,109	-0.07%
2022/01/13	18	54.33	1	53.60	53.80	17	8,806	0.19%
2022/01/12	6	54.42	8	54.88	56.90	-2	8,657	-0.02%
2022/01/11	19	53.91	32	53.39	55.80	-13	8,421	-0.15%
2022/01/10	32	51.09	33	50.29	50.80	-1	8,387	-0.01%
2022/01/07	7	50.37	5	49.88	48.75	2	8,596	0.02%
2022/01/06	5	50.80	19	50.58	50.60	-14	8,989	-0.16%
2022/01/05	14	53.89	2	53.20	52.90	12	9,010	0.13%
2022/01/04	2	51.60	9	51.31	52.30	-7	8,630	-0.08%
2022/01/03	1	50.00	1	51.00	50.00	0	8,443	0.00%
2021/12/30	2	49.08	2	49.70	49.50	0	8,383	0.00%
2021/12/29	2	49.20	1	49.95	49.65	1	8,401	0.01%
2021/12/28	0	0.00	1	48.25	48.00	-1	8,393	-0.01%
2021/12/24	0	0.00	1	49.10	48.85	-1	8,932	-0.01%
2021/12/23	5	50.78	9	50.54	50.20	-4	8,908	-0.04%
2021/12/22	3	49.20	6	49.00	49.30	-3	8,773	-0.03%
2021/12/21	5	47.10	5	47.30	48.00	0	8,735	0.00%
2021/12/20	16	49.44	5	51.16	48.30	11	8,667	0.13%
2021/12/15	4	47.14	0	0.00	47.50	4	8,230	0.05%
2021/12/14	2	48.48	30	48.49	47.55	-28	8,123	-0.34%
2021/12/13	27	46.15	19	46.30	46.50	8	7,652	0.10%
2021/12/10	5	44.97	12	45.23	45.00	-7	7,443	-0.09%
2021/12/09	2	43.85	1	44.70	44.05	1	7,265	0.01%
2021/12/06	12	44.09	11	44.32	43.40	1	7,134	0.01%
2021/12/03	14	43.99	39	44.64	42.95	-25	7,016	-0.36%
2021/12/01	0	0.00	1	41.45	42.30	-1	6,762	-0.01%
2021/11/29	0	0.00	3	39.03	40.85	-3	6,756	-0.04%
2021/11/24	3	43.40	0	0.00	43.20	3	6,774	0.04%
2021/11/22	2	42.45	0	0.00	42.40	2	6,683	0.03%
2021/11/19	2	41.50	0	0.00	41.15	2	6,672	0.03%
2021/11/15	4	42.26	2	42.70	42.10	2	6,597	0.03%
2021/11/12	10	42.90	0	0.00	42.00	10	6,545	0.15%
2021/11/11	0	0.00	10	47.60	45.90	-10	6,384	-0.16%
2021/11/09	0	0.00	10	47.10	46.45	-10	6,229	-0.16%
2021/11/08	6	45.44	0	0.00	45.40	6	6,130	0.10%
2021/11/05	10	45.60	1	45.60	45.65	9	6,108	0.15%
2021/11/04	1	46.80	2	47.53	46.85	-1	6,054	-0.02%
2021/11/03	7	46.66	1	46.35	46.35	6	5,922	0.10%
2021/11/02	23	49.63	6	48.70	48.35	17	5,792	0.29%
2021/11/01	1	48.70	5	49.22	49.70	-4	5,363	-0.07%
2021/10/29	7	47.57	2	44.75	45.20	5	5,080	0.10%
2021/10/28	15	45.43	22	46.41	48.40	-7	4,708	-0.15%
2021/10/27	0	0.00	4	43.90	44.00	-4	4,418	-0.09%
2021/10/26	1	41.80	0	0.00	41.80	1	4,331	0.02%
2021/10/25	2	43.80	3	44.70	43.60	-1	4,267	-0.02%
2021/10/22	0	0.00	6	43.34	43.20	-6	4,148	-0.14%
2021/10/21	13	43.29	16	42.44	42.50	-3	4,098	-0.07%
2021/10/20	3	43.60	0	0.00	43.25	3	4,007	0.07%
2021/10/19	8	44.53	8	42.77	44.70	0	3,860	0.00%
2021/10/18	19	43.53	15	43.66	44.60	4	3,596	0.11%
2021/10/15	7	41.73	4	42.39	42.90	3	3,142	0.10%
2021/10/14	15	38.72	14	38.90	39.00	1	2,825	0.04%
2021/10/13	2	36.38	9	37.09	37.60	-7	2,452	-0.29%
2021/10/12	1	34.90	1	34.55	34.20	0	2,351	0.00%
2021/10/08	1	33.90	1	34.00	34.00	0	2,293	0.00%
2021/10/07	3	33.58	0	0.00	33.55	3	2,287	0.13%
2021/10/04	0	0.00	1	34.90	34.40	-1	2,200	-0.05%
2021/10/01	6	36.03	18	36.58	36.50	-12	1,906	-0.63%
2021/09/29	16	33.06	0	0.00	32.40	16	1,612	0.99%
2021/09/24	0	0.00	3	31.00	31.15	-3	1,554	-0.19%
2021/09/23	3	30.77	0	0.00	30.60	3	1,641	0.18%
2021/09/22	2	31.08	18	30.58	30.30	-16	1,637	-0.98%
2021/09/16	0	0.00	1	35.80	35.80	-1	1,524	-0.07%
2021/09/15	1	35.80	0	0.00	35.85	1	1,549	0.06%
2021/09/14	0	0.00	1	36.75	36.15	-1	1,669	-0.06%
2021/09/13	1	38.20	1	38.90	37.05	0	1,712	0.00%
2021/09/07	1	36.50	0	0.00	36.35	1	2,240	0.04%
2021/08/27	2	38.20	0	0.00	38.05	2	2,383	0.08%
2021/08/26	0	0.00	2	37.85	37.50	-2	2,371	-0.08%
2021/08/25	0	0.00	1	38.30	38.20	-1	2,411	-0.04%
2021/08/24	10	37.80	0	0.00	36.65	10	2,438	0.41%
2021/08/20	11	36.85	11	36.74	36.05	0	2,490	0.00%
2021/08/19	1	36.30	0	0.00	35.65	1	2,512	0.04%
2021/08/17	1	37.00	0	0.00	36.50	1	2,599	0.04%
2021/08/13	0.2	39.45	0	0.00	39.10	0.2	2,735	0.01%
2021/08/05	0	0.00	1	45.80	45.55	-1	3,476	-0.03%
2021/08/04	2	46.83	1	46.80	46.55	1	3,521	0.03%
2021/07/30	6	45.40	10	45.00	44.80	-4	3,539	-0.11%
2021/07/27	10	47.10	12	47.72	46.25	-2	3,679	-0.05%
2021/07/26	26	47.78	0	0.00	47.10	26	3,679	0.71%
2021/07/20	0	0.00	3	47.75	47.50	-3	3,657	-0.08%
2021/07/19	13	48.17	1	49.40	48.85	12	3,653	0.33%
2021/07/09	1	46.90	0	0.00	46.50	1	3,729	0.03%
2021/07/06	0	0.00	6	47.05	47.05	-6	4,432	-0.14%
2021/07/02	0	0.00	2	49.30	48.55	-2	4,506	-0.04%
2021/06/30	0	0.00	1	50.00	49.45	-1	4,572	-0.02%
2021/06/29	1	48.80	3	48.70	48.40	-2	4,502	-0.04%
2021/06/28	0	0.00	1	48.50	48.30	-1	4,516	-0.02%
2021/06/25	2	50.30	1	49.85	49.30	1	4,538	0.02%
2021/06/24	15	50.59	0	0.00	50.10	15	4,600	0.33%
2021/06/23	5	50.80	7	50.70	50.50	-2	4,600	-0.04%
2021/06/22	2	50.40	0	0.00	48.15	2	4,534	0.04%
2021/06/21	1	49.90	12	50.45	49.50	-11	4,525	-0.24%
2021/06/18	0	0.00	4	50.08	51.80	-4	4,572	-0.09%
2021/06/17	33	50.45	12	49.90	50.40	21	4,853	0.43%
2021/06/16	0	0.00	2	47.75	50.10	-2	4,630	-0.04%
2021/06/15	3	45.78	3	46.02	45.55	0	4,610	0.00%
2021/06/11	1	45.20	3	44.15	44.15	-2	4,610	-0.04%
2021/06/10	4	46.74	5	46.79	46.80	-1	4,593	-0.02%
2021/06/09	1	44.00	0	0.00	44.00	1	4,684	0.02%
2021/06/03	0	0.00	6	45.60	45.90	-6	5,128	-0.12%
2021/06/02	8	47.08	0	0.00	45.50	8	5,146	0.16%
2021/05/31	0	0.00	2	45.38	45.70	-2	5,150	-0.04%
2021/05/25	1	44.90	0	0.00	43.80	1	5,298	0.02%
2021/05/21	1	42.50	0	0.00	41.95	1	5,356	0.02%
2021/05/20	9.2	42.86	1	42.20	42.20	8.2	5,331	0.15%
2021/05/19	0	0.00	2	45.40	45.40	-2	5,201	-0.04%
2021/05/18	0	0.00	1	39.50	41.30	-1	5,140	-0.02%
2021/05/17	2	38.48	0	0.00	37.55	2	5,103	0.04%
2021/05/14	2	44.75	10	41.70	41.70	-8	5,068	-0.16%
2021/05/13	11	44.34	0	0.00	42.15	11	4,928	0.22%
2021/05/11	1	55.40	1	53.50	52.00	0	4,956	0.00%
2021/05/06	2	56.80	1	58.30	56.40	1	5,038	0.02%
2021/05/05	0.2	56.80	0	0.00	55.80	0.2	4,987	0.00%
2021/05/04	0	0.00	2	60.95	57.80	-2	5,010	-0.04%
2021/05/03	1	63.80	1	63.60	61.20	0	5,033	0.00%
2021/04/29	0	0.00	2	62.50	63.00	-2	5,197	-0.04%
2021/04/27	1	63.70	0	0.00	63.40	1	5,366	0.02%
2021/04/26	1	63.30	0	0.00	63.20	1	5,481	0.02%
2021/04/21	2	65.80	11	64.95	65.00	-9	5,540	-0.16%
2021/04/19	2	66.80	0	0.00	66.30	2	5,629	0.04%
2021/04/16	1	67.70	3	68.57	67.90	-2	5,773	-0.03%
2021/04/15	11	67.77	1	67.30	67.30	10	6,029	0.17%
2021/04/14	7	68.73	37	65.08	66.40	-30	6,342	-0.47%
2021/04/13	8.3	70.30	18	69.07	68.50	-9.7	6,342	-0.15%
2021/04/12	0	0.00	15	66.31	66.00	-15	5,884	-0.25%
2021/04/09	25	66.46	0	0.00	65.10	25	5,958	0.42%
2021/04/08	0	0.00	12	66.29	66.00	-12	6,017	-0.20%
2021/04/07	42	66.35	42	67.05	66.50	0	6,149	0.00%
2021/04/01	1	65.40	0	0.00	65.30	1	6,743	0.01%
2021/03/31	1	66.00	0.1	66.30	66.10	0.9	7,352	0.01%
2021/03/30	8	67.20	9	66.52	66.30	-1	8,696	-0.01%
2021/03/29	0	0.00	2	67.50	67.00	-2	9,031	-0.02%
2021/03/26	1	64.50	1	65.20	64.80	0	9,044	0.00%
2021/03/24	1	65.70	10	65.70	65.70	-9	9,087	-0.10%
2021/03/23	66	71.59	27	66.89	66.60	39	9,079	0.43%
2021/03/22	17	68.96	15	70.63	69.90	2	9,084	0.02%
2021/03/19	18	64.42	39	64.51	68.50	-21	8,935	-0.24%
2021/03/18	6	64.25	3	65.30	64.10	3	8,914	0.03%
2021/03/17	9	64.97	6	65.75	64.10	3	8,931	0.03%
2021/03/16	4	65.18	3	65.90	64.90	1	8,962	0.01%
2021/03/15	18	65.79	11	66.28	65.20	7	9,010	0.08%
2021/03/12	15	65.30	12	65.23	64.20	3	8,927	0.03%
2021/03/11	10	63.48	0	0.00	63.80	10	8,889	0.11%
2021/03/10	4	64.28	3	65.67	63.70	1	8,864	0.01%
2021/03/09	3	61.37	2	61.20	61.00	1	8,844	0.01%
2021/03/08	1	63.20	0	0.00	61.30	1	8,950	0.01%
2021/03/05	3	62.90	28	61.68	61.40	-25	9,089	-0.28%
2021/03/04	7	63.96	2	65.30	62.80	5	9,315	0.05%
2021/03/03	2	65.35	7	65.04	64.50	-5	9,523	-0.05%
2021/03/02	25	63.43	0	0.00	63.00	25	9,964	0.25%
2021/02/25	0	0.00	3	63.03	62.70	-3	11,037	-0.03%
2021/02/24	4	64.43	0	0.00	62.80	4	11,232	0.04%
2021/02/23	0	0.00	11	62.77	62.10	-11	11,626	-0.09%
2021/02/22	11	63.82	7	63.20	63.00	4	12,275	0.03%
2021/02/19	6	62.87	2	61.90	61.90	4	12,431	0.03%
2021/02/18	0	0.00	2	59.80	60.30	-2	12,871	-0.02%
2021/02/17	0	0.00	2	58.75	59.70	-2	12,989	-0.02%
2021/02/03	22	59.72	19	58.43	57.20	3	14,188	0.02%
2021/02/02	2	55.70	0	0.00	56.00	2	14,354	0.01%
2021/01/29	0	0.00	1	58.00	58.00	-1	15,826	-0.01%
2021/01/26	1	61.70	0	0.00	60.60	1	17,105	0.01%
2021/01/25	0	0.00	1	63.00	63.00	-1	17,394	-0.01%
2021/01/22	11	63.82	9	62.91	62.50	2	17,744	0.01%
2021/01/21	0	0.00	2	58.95	60.60	-2	18,173	-0.01%
2021/01/20	3	61.30	0	0.00	60.00	3	18,259	0.02%
2021/01/19	2	64.40	1	63.20	63.50	1	18,379	0.01%
2021/01/13	0	0.00	1	63.00	63.00	-1	18,616	-0.01%
2021/01/11	9	66.63	11	65.92	65.50	-2	18,784	-0.01%
2021/01/08	4	67.58	5	69.30	66.30	-1	18,730	-0.01%
2021/01/07	6	68.87	3	68.23	70.10	3	18,616	0.02%
2021/01/06	3	65.53	5	66.72	63.80	-2	19,991	-0.01%
2021/01/05	5	69.48	4	69.80	68.50	1	21,261	0.00%
2021/01/04	0	0.00	2	69.80	69.00	-2	21,267	-0.01%
2020/12/31	0	0.00	3	68.80	70.10	-3	21,437	-0.01%
2020/12/30	6	71.63	18	70.97	69.20	-12	21,684	-0.06%
2020/12/29	23	72.34	9	72.18	71.00	14	21,788	0.06%
2020/12/28	8	71.38	10	70.68	69.70	-2	21,406	-0.01%
2020/12/25	10	74.25	7	74.96	70.30	3	21,490	0.01%
2020/12/24	63	71.22	70	71.32	72.60	-7	20,907	-0.03%
2020/12/23	8	64.54	9	65.56	67.40	-1	19,635	-0.01%
2020/12/22	2	63.50	5	64.00	61.30	-3	19,452	-0.02%
2020/12/21	0	0.00	3	63.00	64.30	-3	19,598	-0.02%
2020/12/17	0	0.00	1	61.50	62.10	-1	19,778	-0.01%
2020/12/16	50	63.00	2	62.30	62.10	48	19,790	0.24%
2020/12/14	10	62.09	0	0.00	62.60	10	19,720	0.05%
2020/12/11	101	59.59	3	59.10	59.80	98	19,753	0.50%	大買/
2020/12/10	0	0.00	157	60.63	60.50	-157	19,838	-0.79%	大賣/鉅額交易
2020/12/09	0	0.00	3	63.00	62.40	-3	19,890	-0.02%
2020/12/08	4	62.65	2	62.80	62.50	2	19,954	0.01%
2020/12/07	1	61.00	1	61.80	62.90	0	20,155	0.00%
2020/12/03	12	64.08	15	63.60	62.10	-3	20,781	-0.01%
2020/12/02	1	62.00	0	0.00	62.30	1	21,149	0.00%
2020/12/01	0	0.00	7	64.40	63.60	-7	22,532	-0.03%
2020/11/30	7	66.47	4	66.23	65.50	3	22,888	0.01%
2020/11/27	4	66.15	1	66.40	65.70	3	22,916	0.01%
2020/11/26	14	66.99	26	67.12	64.60	-12	22,788	-0.05%
2020/11/25	16	65.64	12	65.79	65.50	4	22,333	0.02%
2020/11/24	0	0.00	5	62.74	63.30	-5	21,546	-0.02%
2020/11/23	10	61.68	5	61.52	60.80	5	21,285	0.02%
2020/11/20	13	62.31	19	62.61	61.60	-6	21,093	-0.03%
2020/11/19	17	61.27	12	62.23	60.60	5	20,626	0.02%
2020/11/18	2	58.30	1	59.30	58.40	1	20,001	0.00%
2020/11/17	0	0.00	2	60.55	58.10	-2	19,821	-0.01%
2020/11/16	5	58.54	6	57.78	57.00	-1	19,490	-0.01%
2020/11/13	5	58.24	3	57.97	58.20	2	19,528	0.01%
2020/11/12	16	54.21	16	55.17	58.70	0	19,415	0.00%
2020/11/11	9	59.42	5	58.36	57.50	4	19,038	0.02%
2020/11/10	6	65.17	10	65.20	63.60	-4	18,794	-0.02%
2020/11/09	13	64.91	9	65.02	65.20	4	18,547	0.02%
2020/11/06	37	64.22	34	64.87	61.80	3	18,159	0.02%
2020/11/05	3	61.30	6	62.60	63.50	-3	17,342	-0.02%
2020/11/04	3	57.27	4	58.43	57.80	-1	16,906	-0.01%
2020/11/03	7	57.96	42	57.68	57.00	-35	16,565	-0.21%
2020/11/02	117	56.88	81	56.68	57.90	36	16,671	0.22%	大買/
2020/10/30	5	60.04	4	62.03	57.20	1	16,486	0.01%
2020/10/29	13	63.95	5	63.72	62.00	8	16,236	0.05%
2020/10/28	11	64.55	6	63.18	62.30	5	15,834	0.03%
2020/10/27	18	66.85	4	65.80	64.90	14	15,895	0.09%
2020/10/26	6	63.13	5	60.90	63.80	1	15,799	0.01%
2020/10/23	0	0.00	2	57.20	58.00	-2	15,662	-0.01%
2020/10/22	7	55.00	1	56.10	55.60	6	15,608	0.04%
2020/10/21	3	57.43	0	0.00	56.10	3	15,547	0.02%
2020/10/20	2	57.85	0	0.00	58.30	2	15,478	0.01%
2020/10/19	8	59.13	3	58.67	59.50	5	15,380	0.03%
2020/10/15	1	55.90	3	56.13	56.00	-2	15,133	-0.01%
2020/10/14	91	56.51	107	56.49	57.00	-16	15,022	-0.11%	大賣/
2020/10/13	73	51.21	101	51.58	54.00	-28	13,391	-0.21%	大賣/
2020/10/12	3	49.10	4	49.10	49.10	-1	12,395	-0.01%
2020/10/08	1	44.65	9	44.62	44.65	-8	12,583	-0.06%
2020/10/07	39	39.64	40	39.86	40.60	-1	12,553	-0.01%
2020/10/06	5	38.61	7	38.55	38.50	-2	12,343	-0.02%
2020/09/30	10	36.75	18	37.41	36.60	-8	12,296	-0.07%
2020/09/28	5	35.70	6	36.68	35.70	-1	12,033	-0.01%
2020/09/25	24	36.10	37	36.66	35.10	-13	11,931	-0.11%
2020/09/24	23	38.02	36	38.89	37.50	-13	11,731	-0.11%
2020/09/23	63	39.18	37	39.47	40.00	26	11,468	0.23%
2020/09/22	7	36.89	0	0.00	37.30	7	11,208	0.06%
2020/09/21	2	37.90	0	0.00	37.90	2	11,156	0.02%
2020/09/18	17	38.64	1	38.00	37.90	16	11,110	0.14%
2020/09/17	2	38.90	0	0.00	38.50	2	11,008	0.02%
2020/09/16	5	37.05	9	38.03	38.45	-4	10,878	-0.04%
2020/09/15	18	38.12	21	38.75	37.45	-3	10,737	-0.03%
2020/09/14	4	36.16	3	36.75	36.65	1	10,560	0.01%
2020/09/11	12	37.54	60	37.29	37.50	-48	10,417	-0.46%
2020/09/10	10	39.40	34	39.13	39.05	-24	10,243	-0.23%
2020/09/09	60	38.40	69	38.41	38.65	-9	9,950	-0.09%
2020/09/08	45	38.49	15	37.46	37.30	30	9,448	0.32%
2020/09/07	69	41.22	18	41.10	39.30	51	9,115	0.56%
2020/09/04	59	44.62	70	44.79	43.10	-11	8,572	-0.13%
2020/09/03	4	42.23	34	42.47	43.00	-30	7,056	-0.43%
2020/09/02	11	38.83	4	39.18	39.10	7	6,524	0.11%
2020/09/01	2	37.98	1	37.75	36.75	1	6,229	0.02%
2020/08/31	4	36.88	9	37.03	36.90	-5	6,088	-0.08%
2020/08/28	1	34.85	7	35.23	34.85	-6	5,950	-0.10%
2020/08/27	11	35.39	3	36.78	35.25	8	5,908	0.14%
2020/08/21	5	36.20	0	0.00	35.95	5	5,622	0.09%
2020/08/20	3	35.22	6	34.98	35.45	-3	5,564	-0.05%
2020/08/19	6	38.76	8	36.92	36.80	-2	5,364	-0.04%
2020/08/18	7	40.31	4	40.73	39.80	3	5,178	0.06%
2020/08/17	2	38.90	24	38.99	39.70	-22	4,976	-0.44%
2020/08/14	10	39.06	9	39.76	39.50	1	4,826	0.02%
2020/08/13	10	38.48	0	0.00	38.10	10	4,577	0.22%
2020/08/12	6	37.74	6	37.83	38.85	0	4,472	0.00%
2020/08/11	15	37.42	14	37.24	36.75	1	4,272	0.02%
2020/08/10	11	38.75	16	39.06	38.70	-5	4,077	-0.12%
2020/08/07	20	37.69	4	37.95	37.25	16	3,817	0.42%
2020/08/06	22	38.34	3	38.08	36.70	19	3,659	0.52%
2020/08/05	5	40.51	4	40.98	40.45	1	3,343	0.03%
2020/08/04	6	40.72	1	42.00	41.50	5	3,188	0.16%
2020/08/03	8	39.71	13	40.86	39.80	-5	3,011	-0.17%
2020/07/31	43	39.88	77	40.52	40.60	-34	2,780	-1.22%
2020/07/30	30	38.35	0	0.00	40.90	30	2,530	1.19%
2020/07/29	1	37.05	16.2	36.83	37.25	-15.2	2,414	-0.63%
2020/07/27	5	34.35	0	0.00	33.60	5	2,287	0.22%
2020/07/24	10	35.00	1	36.45	35.00	9	2,246	0.40%
2020/07/23	0	0.00	1	35.95	36.30	-1	2,184	-0.05%
2020/07/22	6	35.80	0	0.00	35.25	6	2,137	0.28%
2020/07/21	0	0.00	1	36.90	35.60	-1	2,096	-0.05%
2020/07/20	19	36.04	18	35.40	35.80	1	2,049	0.05%
2020/07/17	9	34.32	0	0.00	33.30	9	1,966	0.46%
2020/07/16	23	37.09	5	37.75	35.95	18	1,876	0.96%
2020/07/15	2	36.15	11	36.63	37.15	-9	1,433	-0.63%
2020/07/14	8	32.29	2	30.65	33.80	6	1,150	0.52%
2020/07/13	0	0.00	3	31.05	31.55	-3	895	-0.34%
2020/07/10	0	0.00	13	29.20	28.70	-13	759	-1.71%
2020/07/09	38	27.87	7	28.36	28.75	31	650	4.77%
2020/07/08	0	0.00	6	26.48	26.50	-6	413	-1.45%
2020/07/01	4	23.45	0	0.00	23.45	4	267	1.49%
2020/06/29	1	23.20	1	23.40	23.35	0	264	0.00%
2020/06/12	1	21.70	0	0.00	22.10	1	308	0.32%
2020/05/26	0	0.00	3	21.28	21.25	-3	358	-0.84%
2020/05/07	1	20.20	1	20.55	20.50	0	363	0.00%
2020/02/17	1	23.10	6	22.80	23.00	-5	562	-0.89%
2020/02/07	3	22.32	0	0.00	22.25	3	550	0.55%
2020/02/05	3	22.70	0	0.00	22.75	3	628	0.48%
2020/02/03	0	0.00	2	22.40	22.60	-2	623	-0.32%
2020/01/30	1	22.50	0	0.00	22.25	1	613	0.16%
2019/12/27	0	0.00	5	23.65	23.70	-5	507	-0.98%
2019/12/26	7	23.99	0	0.00	24.05	7	468	1.50%
2019/11/26	5	22.40	0	0.00	22.40	5	306	1.63%
2019/11/25	3	22.10	0	0.00	22.00	3	285	1.05%
2019/11/07	0	0.00	3	21.65	21.70	-3	277	-1.08%
2019/11/06	0	0.00	2	21.75	21.75	-2	276	-0.72%
2019/10/29	0	0.00	5	21.29	21.05	-5	185	-2.69%
2019/10/03	0	0.00	1	21.70	21.75	-1	283	-0.35%
2019/10/02	0	0.00	1	21.60	21.65	-1	293	-0.34%
2019/09/03	1	22.20	2	22.03	21.85	-1	331	-0.30%
2019/08/26	1	20.90	0	0.00	21.00	1	336	0.30%
2019/08/02	1	21.05	0	0.00	21.10	1	524	0.19%
2019/08/01	0	0.00	1	22.00	21.50	-1	554	-0.18%
2019/07/29	0	0.00	1	22.50	21.90	-1	687	-0.15%
2019/07/23	0	0.00	8	21.12	21.10	-8	777	-1.03%
2019/07/15	0	0.00	2	21.15	21.10	-2	807	-0.25%
2019/07/12	0	0.00	2	21.15	21.15	-2	819	-0.24%
2019/07/11	2	21.60	5	21.20	21.25	-3	834	-0.36%
2019/07/09	2	23.75	0	0.00	23.65	2	892	0.22%
2019/07/08	2	23.95	0	0.00	23.95	2	904	0.22%
2019/07/05	1	23.90	4	24.31	23.85	-3	953	-0.31%
2019/06/04	0	0.00	1	23.10	22.90	-1	1,051	-0.10%
2019/06/03	4	22.84	0	0.00	22.85	4	1,067	0.37%
2019/05/24	1	23.05	0	0.00	23.00	1	1,259	0.08%
2019/05/17	1	24.15	3	23.95	24.00	-2	1,225	-0.16%
2019/05/16	3	24.40	6	24.68	24.55	-3	1,231	-0.24%
2019/05/13	0	0.00	110	23.00	23.00	-110	1,179	-9.33%	大賣/鉅額交易
2019/05/10	0	0.00	2	24.00	24.10	-2	1,148	-0.17%
2019/05/09	0	0.00	68	24.60	24.00	-68	1,131	-6.01%
2019/05/08	2	24.85	0	0.00	24.75	2	1,102	0.18%
2019/05/07	183	26.47	0	0.00	25.15	183	1,090	16.77%	大買/鉅額交易
2019/05/06	2	25.73	1	25.45	25.35	1	1,015	0.10%
2019/05/03	14	26.25	1	26.00	25.90	13	998	1.30%
2019/05/02	0	0.00	1	24.55	25.45	-1	910	-0.11%
2019/04/26	2	24.48	0	0.00	24.35	2	908	0.22%
2019/04/22	3	25.45	0	0.00	24.65	3	900	0.33%
2019/04/15	0	0.00	14	25.04	25.55	-14	800	-1.75%
2019/04/11	10	24.65	2	24.95	24.65	8	732	1.09%
2019/04/01	2	23.85	1	23.75	23.45	1	688	0.15%
2019/03/29	0	0.00	3	23.70	23.70	-3	668	-0.45%
2019/03/25	3	24.00	0	0.00	23.15	3	655	0.46%
2019/03/21	0	0.00	1	24.05	23.95	-1	614	-0.16%
2019/03/20	0	0.00	2	23.88	23.95	-2	610	-0.33%
2019/03/19	0	0.00	1	23.95	23.90	-1	610	-0.16%
2019/03/13	3	24.00	0	0.00	23.90	3	607	0.49%
2019/03/12	6	23.89	0	0.00	23.90	6	608	0.99%
2019/03/11	0	0.00	1	24.90	24.50	-1	599	-0.17%
2019/03/07	1	24.05	0	0.00	24.10	1	601	0.17%
2019/03/06	2	24.88	0	0.00	24.50	2	607	0.33%
2019/02/27	0	0.00	1	23.05	24.00	-1	544	-0.18%
2019/02/26	1	23.80	7	23.59	23.50	-6	549	-1.09%
2019/02/20	0	0.00	1	22.40	22.30	-1	496	-0.20%
2019/02/15	5	22.95	0	0.00	22.70	5	537	0.93%
2019/02/14	2	22.00	0	0.00	22.05	2	501	0.40%
2018/12/27	1	20.95	0	0.00	20.55	1	514	0.19%
2018/12/24	0	0.00	1	19.75	19.75	-1	495	-0.20%
2018/11/23	0	0.00	5	21.80	21.60	-5	810	-0.62%
2018/11/14	9	20.66	4	21.30	20.75	5	832	0.60%
2018/10/30	0	0.00	1	16.60	16.70	-1	798	-0.13%
2018/10/26	0	0.00	1	17.65	17.00	-1	791	-0.13%
2018/10/05	2	21.63	0	0.00	21.75	2	775	0.26%
2018/10/04	0	0.00	1	22.85	22.80	-1	764	-0.13%
2018/10/02	0	0.00	1	23.00	22.95	-1	769	-0.13%
2018/09/14	1	24.15	0	0.00	24.15	1	700	0.14%
2018/09/10	0	0.00	3	23.35	23.00	-3	688	-0.44%
2018/09/06	1	24.10	0	0.00	24.00	1	672	0.15%
2018/09/05	2	24.20	0	0.00	24.20	2	678	0.29%
2018/09/04	2	24.60	2	24.60	24.60	0	679	0.00%
2018/09/03	2	24.05	3	24.50	23.85	-1	620	-0.16%
2018/08/31	3	24.25	0	0.00	24.25	3	602	0.50%
2018/08/30	0	0.00	11	24.20	24.50	-11	540	-2.04%
2018/08/29	2	23.03	0	0.00	22.95	2	495	0.40%
2018/08/28	1	23.20	0	0.00	23.10	1	515	0.19%
2018/08/27	3	23.75	3	23.77	23.60	0	514	0.00%
2018/08/23	0	0.00	6	22.80	22.85	-6	494	-1.21%
2018/08/16	1	21.30	0	0.00	21.90	1	574	0.17%
2018/08/13	3	22.55	3	22.17	22.25	0	649	0.00%
2018/08/03	0	0.00	5	21.95	22.05	-5	1,040	-0.48%
2018/06/08	1	23.80	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	1	24.00	24.10	-1	2,563	-0.04%
2018/06/05	2	23.63	0	0.00	23.70	2	2,574	0.08%
2018/06/04	0	0.00	3	24.30	24.30	-3	2,553	-0.12%
2018/06/01	0	0.00	4	24.35	24.65	-4	2,541	-0.16%
2018/05/31	0	0.00	2	25.00	24.40	-2	2,534	-0.08%
2018/05/30	1	25.00	0	0.00	24.80	1	2,513	0.04%
2018/05/29	2	24.98	0	0.00	25.30	2	2,487	0.08%
2018/05/28	5	24.38	0	0.00	24.25	5	2,461	0.20%
2018/05/25	0	0.00	3	23.88	23.80	-3	2,447	-0.12%
2018/05/24	1	24.60	0	0.00	24.15	1	2,424	0.04%
2018/05/23	2	24.45	0	0.00	24.25	2	2,408	0.08%
2018/05/22	0	0.00	1	24.75	24.10	-1	2,395	-0.04%
2018/05/21	1	25.15	0	0.00	25.00	1	2,344	0.04%
2018/05/18	4	25.20	1	25.50	25.20	3	2,332	0.13%
2018/05/17	6	26.84	3	26.48	25.30	3	2,302	0.13%
2018/05/16	0	0.00	11	26.77	26.10	-11	2,188	-0.50%
2018/05/14	3	25.85	0	0.00	25.85	3	2,062	0.15%
2018/05/11	8	25.50	0	0.00	25.45	8	2,012	0.40%
2018/05/04	0	0.00	5	24.80	24.70	-5	1,724	-0.29%
2018/05/03	13	27.37	0	0.00	25.40	13	1,667	0.78%
2018/04/30	6	26.15	4	25.80	25.75	2	1,428	0.14%
2018/04/26	0	0.00	1	25.75	24.80	-1	1,241	-0.08%
2018/04/25	1	25.50	1	25.20	25.45	0	1,154	0.00%
2018/04/24	1	26.10	0	0.00	25.75	1	1,100	0.09%
2018/04/23	0	0.00	10	25.53	25.30	-10	996	-1.00%
2018/04/20	10	23.70	0	0.00	24.95	10	862	1.16%
2018/04/19	0	0.00	2	23.40	23.70	-2	739	-0.27%
2018/04/17	2	20.95	2	20.75	20.75	0	598	0.00%
2018/04/16	0	0.00	2	21.55	21.10	-2	590	-0.34%
2018/04/13	1	22.75	1	22.00	21.50	0	580	0.00%
2018/04/11	2	23.10	0	0.00	22.85	2	543	0.37%
2018/03/21	3	23.35	4	23.19	23.00	-1	527	-0.19%
2018/03/16	2	23.15	2	23.25	23.05	0	523	0.00%
2018/03/15	0	0.00	2	22.85	23.30	-2	509	-0.39%
2018/03/14	1	22.95	0	0.00	22.40	1	489	0.20%
2018/03/13	3	22.55	2	22.60	22.25	1	487	0.21%
2018/03/12	2	22.63	0	0.00	22.65	2	477	0.42%
2018/02/12	0	0.00	1	20.10	20.05	-1	894	-0.11%
2018/02/09	1	19.75	0	0.00	19.60	1	942	0.11%
2018/02/06	0	0.00	1	20.30	20.05	-1	1,292	-0.08%
2018/01/25	0	0.00	5	22.80	22.70	-5	1,471	-0.34%
2018/01/24	0	0.00	10	22.98	22.80	-10	1,484	-0.67%
2018/01/22	0	0.00	5	23.20	23.85	-5	1,504	-0.33%
2018/01/02	0	0.00	1	23.45	23.45	-1	1,970	-0.05%