安集 (6477)-國票-安和券商分點個股進出

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
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-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	37.75	37.65	-1	935	-0.11%
2024/04/12	0	0.00	1	39.45	39.25	-1	894	-0.11%
2024/04/10	0	0.00	1	40.05	39.60	-1	871	-0.11%
2024/04/09	2	38.80	0	39.00	38.95	2	849	0.23%
2024/04/08	1	39.65	0	0.00	39.70	1	843	0.12%
2024/03/25	1	41.00	0	0.00	40.85	1	798	0.13%
2024/03/21	1	41.10	2	41.68	42.35	-1	732	-0.14%
2024/03/20	3	38.80	0	0.00	38.55	3	644	0.47%
2024/03/19	1	38.80	0	0.00	38.85	1	652	0.15%
2024/03/18	0	0.00	1	39.80	39.55	-1	648	-0.15%
2024/03/12	0	0.00	1	40.30	39.90	-1	625	-0.16%
2024/03/06	0	0.00	1	39.60	39.45	-1	572	-0.17%
2024/03/05	2	38.98	0	0.00	38.35	2	565	0.35%
2024/03/04	1	39.50	2	39.10	39.15	-1	557	-0.18%
2024/03/01	0	0.00	4	39.91	39.75	-4	547	-0.73%
2024/02/29	2	39.50	2	39.48	39.45	0	521	0.00%
2024/01/15	6	38.98	1	38.95	38.65	5	543	0.92%
2023/12/21	1	38.90	0	0.00	38.85	1	579	0.17%
2023/12/15	0	0.00	1	39.30	38.95	-1	524	-0.19%
2023/11/16	0	0.00	0	37.05	37.10	0	499	-0.01%
2023/10/25	0	0.00	1	36.90	36.60	-1	510	-0.20%
2023/10/11	0	0.00	10.2	37.64	36.80	-10.2	581	-1.75%
2023/10/03	0	0.00	0.1	40.35	40.05	-0.1	603	-0.01%
2023/09/20	1	40.20	0	0.00	40.20	1	684	0.15%
2023/09/04	20	42.65	0	0.00	42.60	20	887	2.25%
2023/08/17	1	40.70	1	41.65	41.95	0	1,044	0.00%
2023/08/10	1	41.95	0	0.00	41.60	1	1,130	0.09%
2023/08/08	0	0.00	1	43.40	42.45	-1	1,197	-0.08%
2023/08/07	1	41.90	0	0.00	43.05	1	1,263	0.08%
2023/07/20	1	47.60	0	0.00	47.75	1	1,977	0.05%
2023/07/19	3	47.85	0	0.00	47.50	3	2,005	0.15%
2023/07/17	0	0.00	1	49.75	49.65	-1	2,266	-0.04%
2023/07/14	2	48.55	2	48.90	48.60	0	2,781	0.00%
2023/07/13	1	48.65	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/07	0	0.00	1	49.45	49.35	-1	3,521	-0.03%
2023/07/03	7	50.79	0	0.00	51.00	7	3,977	0.18%
2023/06/30	3	50.90	0	0.00	50.80	3	3,980	0.08%
2023/06/28	0	0.00	1	50.40	50.00	-1	4,016	-0.02%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/21	1	50.80	1	50.60	50.60	0	4,080	0.00%
2023/06/20	2	51.05	2	51.30	50.80	0	4,090	0.00%
2023/06/13	2	48.93	0	0.00	48.85	2	4,403	0.05%
2023/06/12	1	49.20	0	0.00	49.05	1	4,454	0.02%
2023/06/09	3	50.20	0	0.00	50.20	3	4,477	0.07%
2023/06/07	1	51.40	1	51.70	51.60	0	4,466	0.00%
2023/06/05	0	0.00	5	52.20	52.20	-5	4,500	-0.11%
2023/06/01	0	0.00	1	51.80	51.30	-1	4,507	-0.02%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/29	10	51.60	10	51.40	51.40	0	4,508	0.00%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/19	0	0.00	1	50.90	50.30	-1	4,549	-0.02%
2023/05/18	3	51.10	0	0.00	51.30	3	4,626	0.06%
2023/05/15	0	0.00	2	50.08	50.10	-2	4,632	-0.04%
2023/05/12	4	49.03	0	0.00	49.50	4	4,619	0.09%
2023/05/11	0	0.00	90	50.04	48.70	-90	4,590	-1.96%
2023/05/09	41	51.23	193	53.15	51.40	-152	4,495	-3.38%	大賣/鉅額交易
2023/05/08	26	55.12	20	54.95	55.30	6	4,395	0.14%
2023/05/05	9	56.11	5	57.50	55.20	4	4,376	0.09%
2023/05/04	34	56.63	32	57.21	57.20	2	4,337	0.05%
2023/05/03	107	56.47	5	56.70	56.70	102	4,267	2.39%	大買/鉅額交易
2023/05/02	72	56.07	29	56.40	56.70	43	4,232	1.02%
2023/04/28	20	54.16	0	0.00	54.30	20	4,102	0.49%
2023/04/27	1	54.20	0	0.00	53.40	1	4,082	0.02%
2023/04/26	25	54.36	15	54.21	54.90	10	4,034	0.25%
2023/04/25	40	53.90	95	52.57	53.80	-55	3,945	-1.39%
2023/04/24	52	53.25	0	0.00	53.50	52	3,891	1.34%
2023/04/21	2	54.00	0	0.00	52.40	2	3,905	0.05%
2023/04/20	8	55.29	60	56.07	54.90	-52	3,803	-1.37%
2023/04/19	54	57.34	147	57.50	57.00	-93	3,637	-2.56%	大賣/
2023/04/18	188	55.38	234	55.83	54.80	-46	3,121	-1.47%	大買/大賣/
2023/04/17	43	54.60	120	54.77	54.60	-77	2,928	-2.63%	大賣/
2023/04/14	12	54.89	0	0.00	54.90	12	2,932	0.41%
2023/04/13	224	55.38	107	54.50	55.40	117	2,855	4.10%	大買/大賣/鉅額交易
2023/04/12	50	54.36	23	54.60	54.70	27	2,680	1.01%
2023/04/11	2	51.95	0	0.00	52.40	2	2,461	0.08%
2023/04/10	36	52.23	200	51.96	51.80	-164	2,433	-6.74%	大賣/鉅額交易
2023/04/07	98	53.65	24	53.60	53.40	74	2,341	3.16%
2023/04/06	260	50.18	5	50.56	50.80	255	2,132	11.96%	大買/鉅額交易
2023/03/31	1	48.50	1	48.85	48.80	0	2,063	0.00%
2023/03/30	11	49.50	0	0.00	48.95	11	2,061	0.53%
2023/03/28	0	0.00	1	48.05	47.60	-1	2,058	-0.05%
2023/03/27	0	0.00	1	50.10	48.55	-1	2,054	-0.05%
2023/03/22	0	0.00	2	48.93	48.85	-2	2,042	-0.10%
2023/03/21	4	49.49	6	49.90	49.35	-2	2,072	-0.10%
2023/03/20	6	50.02	4	50.10	50.10	2	2,157	0.09%
2023/03/17	4	48.29	3	48.80	49.00	1	2,376	0.04%
2023/03/16	0	0.00	3	49.00	46.95	-3	2,416	-0.12%
2023/03/15	6	48.22	3	48.28	48.15	3	2,400	0.12%
2023/03/14	4	47.23	5	47.44	47.45	-1	2,369	-0.04%
2023/03/13	1	45.30	1	45.95	45.80	0	2,359	0.00%
2023/03/10	0	0.00	93	46.71	46.30	-93	2,495	-3.73%
2023/03/07	11	48.45	13	48.57	48.50	-2	2,485	-0.08%
2023/03/06	93	48.48	3	48.17	48.40	90	2,475	3.63%
2023/03/03	1	47.05	0	0.00	47.00	1	2,466	0.04%
2023/02/22	7	47.73	0	0.00	47.45	7	2,554	0.27%
2023/02/21	2	48.05	0	0.00	48.00	2	2,575	0.08%
2023/02/17	1	48.30	1	48.20	48.20	0	2,936	0.00%
2023/02/16	25	48.62	15	49.13	48.05	10	2,955	0.34%
2023/02/15	1	48.05	2	47.33	48.05	-1	2,918	-0.03%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/09	0	0.00	1	46.45	46.15	-1	2,949	-0.03%
2023/02/06	0	0.00	2	47.20	47.10	-2	2,999	-0.07%
2023/02/01	3	47.27	0	0.00	47.40	3	3,024	0.10%
2023/01/11	2	45.60	1	46.00	46.30	1	3,100	0.03%
2023/01/04	1	48.25	6	47.33	48.10	-5	3,098	-0.16%
2022/12/28	0	0.00	1	46.90	46.30	-1	3,171	-0.03%
2022/12/27	5	46.50	0	0.00	46.85	5	3,176	0.16%
2022/12/26	1	46.85	0	0.00	46.85	1	3,175	0.03%
2022/12/23	1	45.10	0	0.00	45.15	1	3,146	0.03%
2022/12/22	0	0.00	1	45.05	45.05	-1	3,189	-0.03%
2022/12/21	1	44.60	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	46.90	1	46.30	44.50	0	3,250	0.00%
2022/12/19	1	46.20	0	0.00	46.20	1	3,286	0.03%
2022/12/15	6	48.72	6	48.96	48.80	0	3,304	0.00%
2022/12/13	5	48.00	5	48.20	47.80	0	3,281	0.00%
2022/12/12	1	50.50	2	49.40	49.15	-1	3,254	-0.03%
2022/12/09	78	51.43	107.1	50.25	49.70	-29.1	3,136	-0.93%	大賣/
2022/12/08	33	48.80	8	49.13	48.20	25	2,828	0.88%
2022/12/07	13.1	47.88	4	47.60	47.45	9.1	2,731	0.33%
2022/12/05	0	0.00	5	48.35	48.25	-5	2,758	-0.18%
2022/12/02	10	48.39	4	48.24	48.55	6	2,755	0.22%
2022/11/28	1	45.60	0	0.00	45.45	1	2,770	0.04%
2022/11/25	0	0.00	1	46.80	45.60	-1	2,853	-0.04%
2022/11/16	7	47.26	1	46.60	47.20	6	3,435	0.17%
2022/11/15	23	46.38	25	47.70	47.95	-2	3,462	-0.06%
2022/11/14	0	0.00	8	42.98	43.70	-8	3,487	-0.23%
2022/11/11	3	42.95	2	42.45	42.45	1	3,660	0.03%
2022/11/10	8	42.09	0	0.00	42.65	8	3,812	0.21%
2022/11/09	2	43.10	1	43.10	43.25	1	3,903	0.03%
2022/11/07	0	0.00	2	44.65	44.35	-2	3,933	-0.05%
2022/11/04	8	44.29	8	44.55	44.65	0	4,022	0.00%
2022/11/03	1	42.85	1	43.45	43.45	0	4,069	0.00%
2022/10/28	2	42.50	18	42.58	42.65	-16	4,475	-0.36%
2022/10/25	0	0.00	9	41.17	40.95	-9	4,623	-0.19%
2022/10/21	1	42.00	0	0.00	42.00	1	4,892	0.02%
2022/10/20	2	42.80	0	0.00	43.25	2	4,944	0.04%
2022/10/19	1	44.30	0	0.00	43.80	1	4,975	0.02%
2022/10/13	6	42.63	50	41.94	41.90	-44	5,270	-0.83%
2022/10/12	2	44.05	10	44.50	44.60	-8	5,333	-0.15%
2022/10/07	5	45.25	0	0.00	45.55	5	5,376	0.09%
2022/10/06	5	45.50	0	0.00	45.70	5	5,453	0.09%
2022/10/05	5	45.80	8	46.18	45.95	-3	5,471	-0.05%
2022/10/04	1	44.45	4	44.21	45.40	-3	5,536	-0.05%
2022/10/03	20	43.25	0	0.00	43.20	20	5,586	0.36%
2022/09/29	4	44.45	0	0.00	43.70	4	5,784	0.07%
2022/09/28	5	46.39	5	45.36	44.20	0	5,996	0.00%
2022/09/27	1	46.80	0	0.00	47.30	1	6,633	0.02%
2022/09/20	2	54.70	0	0.00	54.60	2	8,209	0.02%
2022/09/19	7	55.20	10	55.20	54.40	-3	8,494	-0.04%
2022/09/16	10	55.60	0	0.00	55.60	10	8,558	0.12%
2022/09/15	9	56.00	0	0.00	54.50	9	8,572	0.10%
2022/09/13	3	57.20	2	57.10	57.60	1	8,595	0.01%
2022/09/12	11	56.94	4	57.00	57.50	7	8,605	0.08%
2022/09/08	20	54.83	11	54.77	55.00	9	8,590	0.10%
2022/09/07	2	53.20	2	53.60	53.60	0	8,579	0.00%
2022/09/06	1	53.70	29	55.35	53.20	-28	8,599	-0.33%
2022/09/05	14	56.23	6	56.13	55.70	8	8,573	0.09%
2022/09/02	7	57.67	1	57.30	57.10	6	8,538	0.07%
2022/09/01	8	58.44	2	58.50	57.50	6	8,466	0.07%
2022/08/31	0	0.00	2	58.00	57.90	-2	8,385	-0.02%
2022/08/30	27	58.17	1	58.90	57.80	26	8,364	0.31%
2022/08/29	2	57.80	13	57.12	57.30	-11	8,096	-0.14%
2022/08/26	10	58.10	2	58.30	58.30	8	8,035	0.10%
2022/08/25	0	0.00	2	56.90	57.40	-2	7,976	-0.03%
2022/08/24	0	0.00	2	56.00	55.20	-2	7,938	-0.03%
2022/08/23	2	56.10	0	0.00	56.30	2	7,911	0.03%
2022/08/22	4	57.80	30	58.40	56.10	-26	7,900	-0.33%
2022/08/19	30	57.71	12	57.73	57.60	18	7,749	0.23%
2022/08/18	5	57.26	2	58.90	58.90	3	7,514	0.04%
2022/08/17	1	57.10	4	56.43	55.80	-3	7,316	-0.04%
2022/08/16	3	55.63	2	55.65	54.80	1	7,145	0.01%
2022/08/11	1	54.80	2	55.75	54.40	-1	7,033	-0.01%
2022/08/10	1	55.00	0	0.00	54.30	1	6,994	0.01%
2022/08/09	13	54.96	17	55.21	54.40	-4	7,076	-0.06%
2022/08/08	4	53.55	0	0.00	54.00	4	6,895	0.06%
2022/08/05	0	0.00	1	51.10	51.50	-1	6,853	-0.01%
2022/08/04	4	48.91	2	49.40	49.40	2	6,865	0.03%
2022/08/03	0	0.00	15	51.37	50.90	-15	6,874	-0.22%
2022/08/02	4	54.00	0	0.00	53.30	4	6,852	0.06%
2022/08/01	3	55.77	0	0.00	55.60	3	6,840	0.04%
2022/07/29	24	55.76	7	55.64	55.00	17	6,769	0.25%
2022/07/28	3	53.67	0	0.00	53.80	3	6,613	0.05%
2022/07/27	11	53.27	0	0.00	54.00	11	6,560	0.17%
2022/07/26	2	54.70	1	54.80	53.60	1	6,546	0.02%
2022/07/25	26	55.17	28	55.32	54.10	-2	6,606	-0.03%
2022/07/22	3	52.40	12	53.73	53.50	-9	6,607	-0.14%
2022/07/21	13	52.14	11	51.97	52.30	2	6,589	0.03%
2022/07/20	24	51.96	23	51.77	52.00	1	6,665	0.02%
2022/07/19	4	51.95	5	52.32	51.70	-1	6,737	-0.01%
2022/07/14	12	49.28	9	47.25	49.95	3	7,064	0.04%
2022/07/13	10	48.49	11	49.57	48.40	-1	7,220	-0.01%
2022/07/12	40	49.55	35	49.72	48.30	5	7,380	0.07%
2022/07/11	14	52.95	14	52.93	53.10	0	7,515	0.00%
2022/07/08	23	52.96	24	52.93	53.30	-1	7,695	-0.01%
2022/07/07	15	52.89	4	52.18	52.40	11	8,006	0.14%
2022/07/06	16	53.85	39	54.30	53.00	-23	8,458	-0.27%
2022/07/05	26	59.37	20	56.76	57.00	6	8,739	0.07%
2022/07/04	9	55.30	13	54.16	55.30	-4	8,229	-0.05%
2022/07/01	73	54.73	58	52.74	52.90	15	8,150	0.18%
2022/06/30	68	54.55	72	54.56	54.20	-4	8,182	-0.05%
2022/06/29	61	53.88	57	53.53	54.00	4	8,032	0.05%
2022/06/28	815	54.55	833	54.24	55.00	-18	7,956	-0.23%	大買/大賣/
2022/06/27	3	52.20	6	51.62	52.80	-3	7,575	-0.04%
2022/06/24	0	0.00	5	47.53	48.00	-5	7,364	-0.07%
2022/06/23	3	43.80	2	44.20	43.65	1	7,410	0.01%
2022/06/22	5	46.13	8	46.34	44.50	-3	7,594	-0.04%
2022/06/21	0	0.00	1	43.95	44.05	-1	7,840	-0.01%
2022/06/20	6	44.40	5	42.95	42.95	1	7,980	0.01%
2022/06/17	5	45.46	2	45.40	44.90	3	8,193	0.04%
2022/06/16	2	47.50	0	0.00	45.65	2	8,489	0.02%
2022/06/15	3	47.15	0	0.00	47.05	3	8,820	0.03%
2022/06/14	2	48.13	1	48.15	48.15	1	9,858	0.01%
2022/06/13	0	0.00	22	49.40	49.20	-22	10,434	-0.21%
2022/06/09	0	0.00	13	51.38	51.60	-13	11,682	-0.11%
2022/06/08	8	51.60	2	51.05	51.20	6	12,280	0.05%
2022/06/07	5	52.52	1	52.50	52.60	4	13,295	0.03%
2022/06/06	11	54.23	3	54.73	53.40	8	13,536	0.06%
2022/06/02	0	0.00	6	54.03	53.10	-6	13,631	-0.04%
2022/06/01	1	53.50	0	0.00	53.60	1	13,792	0.01%
2022/05/30	1	52.40	1	52.50	52.60	0	14,536	0.00%
2022/05/27	4	50.53	4	50.43	50.50	0	14,718	0.00%
2022/05/24	0	0.00	1	50.30	50.30	-1	14,858	-0.01%
2022/05/23	5	51.30	0	0.00	51.30	5	14,837	0.03%
2022/05/19	3	52.20	0	0.00	51.40	3	14,838	0.02%
2022/05/18	5	53.06	2	53.30	53.20	3	14,793	0.02%
2022/05/17	13	53.59	10	53.65	52.90	3	14,753	0.02%
2022/05/13	1	52.40	1	53.00	53.80	0	14,551	0.00%
2022/05/12	0	0.00	0.8	54.50	52.00	-0.8	14,510	-0.01%
2022/05/11	0	0.00	2	56.80	54.80	-2	14,555	-0.01%
2022/05/09	1	56.30	1	55.60	55.60	0	14,522	0.00%
2022/05/06	1	59.20	0	0.00	59.60	1	14,529	0.01%
2022/05/04	1	60.40	0	0.00	59.20	1	14,581	0.01%
2022/05/03	0.1	60.70	0	0.00	60.40	0.1	14,614	0.00%
2022/04/29	39	61.38	39	62.50	61.30	0	14,653	0.00%
2022/04/28	49	59.32	49.2	58.78	61.60	-0.2	14,737	0.00%
2022/04/27	0	0.00	28	58.90	58.90	-28	14,573	-0.19%
2022/04/26	19	59.15	19	59.02	59.10	0	14,544	0.00%
2022/04/25	59.4	59.75	74	58.69	58.10	-14.6	14,483	-0.10%
2022/04/22	30.2	62.91	30	63.33	61.10	0.2	14,501	0.00%
2022/04/21	21.3	63.40	22	64.93	63.40	-0.7	14,805	0.00%
2022/04/20	97	64.90	104	64.88	64.50	-7	14,920	-0.05%	大賣/
2022/04/19	93	64.24	69	63.99	64.60	24	15,211	0.16%
2022/04/18	36	64.27	26	63.49	64.10	10	15,472	0.06%
2022/04/15	24	63.05	23	64.14	63.00	1	15,402	0.01%
2022/04/14	25	63.91	28	64.99	63.90	-3	15,222	-0.02%
2022/04/13	34	65.45	90	66.63	65.90	-56	15,091	-0.37%
2022/04/12	60	65.84	21	64.65	66.50	39	15,142	0.26%
2022/04/11	26	63.22	27	62.42	63.20	-1	14,737	-0.01%
2022/04/08	33	61.61	29.2	59.89	61.60	3.9	14,279	0.03%
2022/04/07	1.1	61.91	25	61.79	59.40	-24	14,143	-0.17%
2022/04/06	71	63.40	68	63.69	63.80	3	13,976	0.02%
2022/04/01	8.1	61.70	1	61.50	61.50	7.1	13,647	0.05%
2022/03/31	45	62.01	24	61.63	61.50	21	13,578	0.15%
2022/03/30	2	62.05	1	60.70	60.50	1	13,426	0.01%
2022/03/25	7	60.44	1	61.10	59.80	6	13,358	0.04%
2022/03/24	60	65.05	55	64.54	63.30	5	13,456	0.04%
2022/03/23	33	63.20	0	0.00	63.00	33	13,215	0.25%
2022/03/22	11	64.15	12	63.06	62.90	-1	13,155	-0.01%
2022/03/21	6	64.62	14	64.81	62.30	-8	13,130	-0.06%
2022/03/18	6	62.20	13	63.51	61.70	-7	13,246	-0.05%
2022/03/17	44	63.11	28	63.38	63.20	16	13,103	0.12%
2022/03/16	56	59.78	47	60.05	62.50	9	12,201	0.07%
2022/03/15	66	60.41	94	59.69	56.90	-28	11,699	-0.24%
2022/03/14	31	59.03	22	58.84	58.90	9	10,877	0.08%
2022/03/11	86	58.40	94	58.65	59.90	-8	10,458	-0.08%
2022/03/10	138	58.50	117	59.49	56.70	21	9,968	0.21%	大買/大賣/
2022/03/09	61	56.75	73	56.73	56.80	-12	9,155	-0.13%
2022/03/08	10	52.80	9	51.82	51.70	1	8,889	0.01%
2022/03/07	4	54.60	6	54.78	51.80	-2	8,706	-0.02%
2022/03/04	7	54.69	9	54.34	54.20	-2	8,506	-0.02%
2022/03/03	13	52.45	4	54.13	54.20	9	8,153	0.11%
2022/03/02	11	51.55	16	51.58	50.60	-5	7,751	-0.06%
2022/02/24	22	49.10	23	48.01	47.35	-1	7,595	-0.01%
2022/02/23	0	0.00	2	48.20	47.90	-2	7,494	-0.03%
2022/02/15	2	47.50	0	0.00	47.50	2	7,729	0.03%
2022/02/14	2	48.50	0	0.00	47.65	2	7,855	0.03%
2022/02/11	13	49.89	13	50.57	49.80	0	7,857	0.00%
2022/02/08	2	49.05	0	0.00	49.10	2	7,908	0.03%
2022/02/07	1	45.20	1	45.90	46.40	0	7,978	0.00%
2022/01/26	7	47.29	2	47.25	47.45	5	8,030	0.06%
2022/01/24	3	49.90	10	49.20	49.70	-7	8,670	-0.08%
2022/01/21	10	54.40	0	0.00	52.00	10	8,955	0.11%
2022/01/20	20	52.48	20	52.30	52.30	0	9,032	0.00%
2022/01/19	23	51.77	25	51.88	51.90	-2	9,076	-0.02%
2022/01/18	20	52.09	18	53.10	52.10	2	9,076	0.02%
2022/01/17	20	53.45	18	52.10	53.40	2	9,151	0.02%
2022/01/14	24	53.39	39	54.79	53.20	-15	9,109	-0.16%
2022/01/13	33	53.99	31	55.50	53.80	2	8,806	0.02%
2022/01/12	10	52.99	36	54.25	56.90	-26	8,657	-0.30%
2022/01/11	19	54.29	20	55.47	55.80	-1	8,421	-0.01%
2022/01/10	0	0.00	2	49.95	50.80	-2	8,387	-0.02%
2022/01/07	1	48.90	8	49.85	48.75	-7	8,596	-0.08%
2022/01/06	50	51.46	2	51.60	50.60	48	8,989	0.53%
2022/01/05	41	54.70	48	54.57	52.90	-7	9,010	-0.08%
2022/01/04	10	51.10	3	51.07	52.30	7	8,630	0.08%
2021/12/29	1	49.90	6	49.73	49.65	-5	8,401	-0.06%
2021/12/28	3	48.50	0	0.00	48.00	3	8,393	0.04%
2021/12/27	4	48.55	1	48.55	49.00	3	8,667	0.03%
2021/12/24	5	48.90	3	49.70	48.85	2	8,932	0.02%
2021/12/23	12	50.33	23	50.87	50.20	-11	8,908	-0.12%
2021/12/22	11	49.27	10	48.00	49.30	1	8,773	0.01%
2021/12/21	0	0.00	1	47.55	48.00	-1	8,735	-0.01%
2021/12/20	12	50.57	12	49.96	48.30	0	8,667	0.00%
2021/12/17	1	48.85	0	0.00	48.00	1	8,355	0.01%
2021/12/16	2	47.65	7	48.30	48.35	-5	8,261	-0.06%
2021/12/15	12	48.17	16	47.73	47.50	-4	8,230	-0.05%
2021/12/14	37	48.60	36	48.63	47.55	1	8,123	0.01%
2021/12/13	8	46.48	4	46.16	46.50	4	7,652	0.05%
2021/12/10	3	45.85	0	0.00	45.00	3	7,443	0.04%
2021/12/09	0	0.00	2	44.30	44.05	-2	7,265	-0.03%
2021/12/08	2	43.35	0	0.00	43.20	2	7,182	0.03%
2021/12/03	150	45.65	150	44.38	42.95	0	7,016	0.00%	大買/大賣/
2021/11/30	0	0.00	1	41.95	41.80	-1	6,762	-0.01%
2021/11/25	12	42.87	12	42.53	42.50	0	6,735	0.00%
2021/11/23	3	43.48	3	43.30	42.75	0	6,740	0.00%
2021/11/22	0	0.00	2	42.20	42.40	-2	6,683	-0.03%
2021/11/18	2	41.40	0	0.00	41.45	2	6,657	0.03%
2021/11/12	2	42.15	2	43.10	42.00	0	6,545	0.00%
2021/11/11	16	46.15	47	46.44	45.90	-31	6,384	-0.49%
2021/11/10	10	45.59	0	0.00	45.45	10	6,263	0.16%
2021/11/09	10	45.89	9	46.83	46.45	1	6,229	0.02%
2021/11/08	22	45.98	12	46.52	45.40	10	6,130	0.16%
2021/11/05	11	46.47	40	45.89	45.65	-29	6,108	-0.47%
2021/11/04	1	46.85	34	47.68	46.85	-33	6,054	-0.55%
2021/11/03	35	48.26	50	46.41	46.35	-15	5,922	-0.25%
2021/11/02	96	48.95	20	49.99	48.35	76	5,792	1.31%
2021/11/01	8	47.85	43	48.96	49.70	-35	5,363	-0.65%
2021/10/29	65	46.47	85	45.01	45.20	-20	5,080	-0.39%
2021/10/28	28	45.17	82	46.57	48.40	-54	4,708	-1.15%
2021/10/27	60	43.13	0	0.00	44.00	60	4,418	1.36%
2021/10/26	7	41.80	10	43.34	41.80	-3	4,331	-0.07%
2021/10/25	12	43.52	7	43.80	43.60	5	4,267	0.12%
2021/10/22	52	43.64	7	42.95	43.20	45	4,148	1.08%
2021/10/21	7	42.50	7	42.75	42.50	0	4,098	0.00%
2021/10/20	13	43.65	7	44.20	43.25	6	4,007	0.15%
2021/10/19	5	43.23	6	42.99	44.70	-1	3,860	-0.03%
2021/10/18	6	43.50	7	44.46	44.60	-1	3,596	-0.03%
2021/10/15	29	41.43	37	42.06	42.90	-8	3,142	-0.25%
2021/10/14	31	38.02	27	38.65	39.00	4	2,825	0.14%
2021/10/13	3	35.10	4	35.99	37.60	-1	2,452	-0.04%
2021/10/12	13	34.85	13	35.23	34.20	0	2,351	0.00%
2021/10/08	0	0.00	25	33.48	34.00	-25	2,293	-1.09%
2021/10/05	15	32.67	6	32.70	33.80	9	2,233	0.40%
2021/10/04	10	34.80	0	0.00	34.40	10	2,200	0.45%
2021/10/01	53	36.89	52	36.55	36.50	1	1,906	0.05%
2021/09/30	0	0.00	1	32.35	33.60	-1	1,626	-0.06%
2021/09/29	0	0.00	1	33.80	32.40	-1	1,612	-0.06%
2021/09/28	2	33.80	5	33.42	33.30	-3	1,599	-0.19%
2021/09/24	0	0.00	1	30.90	31.15	-1	1,554	-0.06%
2021/09/23	1	30.65	0	0.00	30.60	1	1,641	0.06%
2021/09/22	1	30.40	0	0.00	30.30	1	1,637	0.06%
2021/09/14	3	36.35	0	0.00	36.15	3	1,669	0.18%
2021/09/13	1	38.50	1	37.15	37.05	0	1,712	0.00%
2021/09/10	2	36.45	2	36.70	36.60	0	1,725	0.00%
2021/09/08	2	36.10	0	0.00	35.55	2	2,143	0.09%
2021/09/02	2	38.60	0	0.00	38.35	2	2,431	0.08%
2021/09/01	0	0.00	1	39.95	39.55	-1	2,430	-0.04%
2021/08/31	5	39.62	1	39.40	39.40	4	2,439	0.16%
2021/08/30	14	40.28	12	40.51	40.05	2	2,433	0.08%
2021/08/20	2	36.30	0	0.00	36.05	2	2,490	0.08%
2021/08/19	0	0.00	2	35.70	35.65	-2	2,512	-0.08%
2021/08/17	0	0.00	6	36.83	36.50	-6	2,599	-0.23%
2021/08/13	1	40.40	0	0.00	39.10	1	2,735	0.04%
2021/08/11	0	0.00	1	41.00	39.50	-1	3,038	-0.03%
2021/08/10	0	0.00	8	41.97	41.50	-8	3,096	-0.26%
2021/08/09	2	44.90	0	0.00	43.80	2	3,146	0.06%
2021/08/06	1	45.10	0	0.00	45.00	1	3,326	0.03%
2021/08/03	0	0.00	1	45.80	45.30	-1	3,525	-0.03%
2021/08/02	3	45.20	2	45.20	45.45	1	3,530	0.03%
2021/07/29	0	0.00	4	45.40	45.40	-4	3,617	-0.11%
2021/07/28	10	45.25	0	0.00	45.10	10	3,641	0.27%
2021/07/26	0	0.00	2	48.10	47.10	-2	3,679	-0.05%
2021/07/23	2	45.85	0	0.00	45.90	2	3,655	0.05%
2021/07/19	4	47.44	2	49.15	48.85	2	3,653	0.05%
2021/07/15	0	0.00	2	45.35	45.30	-2	3,631	-0.06%
2021/07/08	4	46.00	0	0.00	46.60	4	3,871	0.10%
2021/06/30	8	50.44	4	51.20	49.45	4	4,572	0.09%
2021/06/29	3	48.95	0	0.00	48.40	3	4,502	0.07%
2021/06/23	5	50.60	1	50.20	50.50	4	4,600	0.09%
2021/06/22	1	48.15	1	50.40	48.15	0	4,534	0.00%
2021/06/21	1	49.50	3	50.73	49.50	-2	4,525	-0.04%
2021/06/18	0	0.00	12	49.20	51.80	-12	4,572	-0.26%
2021/06/17	19	50.16	0	0.00	50.40	19	4,853	0.39%
2021/06/16	5	46.85	7	48.05	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	5	45.23	45.55	-5	4,610	-0.11%
2021/06/11	7	44.76	0	0.00	44.15	7	4,610	0.15%
2021/06/10	0	0.00	5	46.86	46.80	-5	4,593	-0.11%
2021/06/08	2	44.95	0	0.00	44.75	2	4,846	0.04%
2021/06/07	1	44.00	0	0.00	43.90	1	4,931	0.02%
2021/06/02	4	46.69	0	0.00	45.50	4	5,146	0.08%
2021/05/31	0	0.00	5	44.64	45.70	-5	5,150	-0.10%
2021/05/27	0	0.00	2	45.10	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	1	43.85	43.75	-1	5,269	-0.02%
2021/05/25	0	0.00	8	43.76	43.80	-8	5,298	-0.15%
2021/05/24	2	42.70	2	42.80	43.15	0	5,389	0.00%
2021/05/21	1	43.05	0	0.00	41.95	1	5,356	0.02%
2021/05/20	18	46.01	8	44.09	42.20	10	5,331	0.19%
2021/05/19	5	42.00	3	45.23	45.40	2	5,201	0.04%
2021/05/18	1	38.25	1	38.75	41.30	0	5,140	0.00%
2021/05/17	0	0.00	2	37.85	37.55	-2	5,103	-0.04%
2021/05/14	6	43.99	13	43.25	41.70	-7	5,068	-0.14%
2021/05/13	3	44.47	6	43.03	42.15	-3	4,928	-0.06%
2021/05/11	0	0.00	2	52.00	52.00	-2	4,956	-0.04%
2021/05/10	1	57.70	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	1	56.60	57.60	-1	5,010	-0.02%
2021/05/05	4	57.48	3	58.00	55.80	1	4,987	0.02%
2021/05/04	4	56.78	155	55.59	57.80	-151	5,010	-3.01%	大賣/鉅額交易
2021/05/03	8	63.35	13	62.97	61.20	-5	5,033	-0.10%
2021/04/29	1	62.10	1	63.00	63.00	0	5,197	0.00%
2021/04/28	0	0.00	3	62.50	62.50	-3	5,278	-0.06%
2021/04/23	0	0.00	1	61.90	62.90	-1	5,517	-0.02%
2021/04/22	0	0.00	3	64.90	62.30	-3	5,531	-0.05%
2021/04/21	4	66.28	3.5	65.15	65.00	0.5	5,540	0.01%
2021/04/20	152	66.50	0	0.00	66.10	152	5,547	2.74%	大買/鉅額交易
2021/04/19	1	66.70	1	66.70	66.30	0	5,629	0.00%
2021/04/16	7	69.03	3	68.63	67.90	4	5,773	0.07%
2021/04/15	4	66.93	3	67.20	67.30	1	6,029	0.02%
2021/04/14	3	66.40	13	69.10	66.40	-10	6,342	-0.16%
2021/04/13	30	70.46	34	69.64	68.50	-4	6,342	-0.06%
2021/04/12	2	66.40	0	0.00	66.00	2	5,884	0.03%
2021/04/09	2	65.50	0	0.00	65.10	2	5,958	0.03%
2021/04/08	8	66.50	8	66.85	66.00	0	6,017	0.00%
2021/04/07	2	67.05	1	67.40	66.50	1	6,149	0.02%
2021/03/31	0	0.00	3	66.73	66.10	-3	7,352	-0.04%
2021/03/30	10	66.36	19	66.91	66.30	-9	8,696	-0.10%
2021/03/29	0	0.00	13	67.49	67.00	-13	9,031	-0.14%
2021/03/26	3	64.33	1	64.50	64.80	2	9,044	0.02%
2021/03/25	9	65.66	1	64.90	64.90	8	9,088	0.09%
2021/03/24	7	66.30	0	0.00	65.70	7	9,087	0.08%
2021/03/23	9	67.27	0	0.00	66.60	9	9,079	0.10%
2021/03/22	26	71.56	56	70.97	69.90	-30	9,084	-0.33%
2021/03/19	113	64.64	118	68.50	68.50	-5	8,935	-0.06%	大買/大賣/
2021/03/18	10	64.92	0	0.00	64.10	10	8,914	0.11%
2021/03/17	6	65.07	0	0.00	64.10	6	8,931	0.07%
2021/03/16	0	0.00	11	65.12	64.90	-11	8,962	-0.12%
2021/03/15	71	66.73	131	65.47	65.20	-60	9,010	-0.67%	大賣/
2021/03/12	66	65.83	26	65.18	64.20	40	8,927	0.45%
2021/03/11	0	0.00	1	63.50	63.80	-1	8,889	-0.01%
2021/03/10	12	64.92	17	64.72	63.70	-5	8,864	-0.06%
2021/03/08	3	62.10	4	62.35	61.30	-1	8,950	-0.01%
2021/03/05	1	62.70	3	62.17	61.40	-2	9,089	-0.02%
2021/03/04	2	63.25	44	63.15	62.80	-42	9,315	-0.45%
2021/03/03	37	64.75	34	64.79	64.50	3	9,523	0.03%
2021/03/02	28	63.40	14	63.54	63.00	14	9,964	0.14%
2021/02/26	15	62.63	16	63.06	62.60	-1	10,758	-0.01%
2021/02/25	15	63.75	14	63.23	62.70	1	11,037	0.01%
2021/02/24	57	65.04	31	64.76	62.80	26	11,232	0.23%
2021/02/23	1	63.10	0	0.00	62.10	1	11,626	0.01%
2021/02/22	1	63.20	3	63.10	63.00	-2	12,275	-0.02%
2021/02/19	1	62.00	6	61.40	61.90	-5	12,431	-0.04%
2021/02/18	4	59.65	1	60.10	60.30	3	12,871	0.02%
2021/02/17	2	59.00	1	58.40	59.70	1	12,989	0.01%
2021/02/05	1.1	57.38	5	58.08	58.00	-3.9	13,254	-0.03%
2021/02/04	8	56.98	2	57.10	57.20	6	13,747	0.04%
2021/02/03	5	58.96	5	59.40	57.20	0	14,188	0.00%
2021/02/02	1	57.00	5	56.24	56.00	-4	14,354	-0.03%
2021/01/29	4	58.78	5	60.18	58.00	-1	15,826	-0.01%
2021/01/28	0	0.00	2	59.45	59.80	-2	16,479	-0.01%
2021/01/27	3	60.30	0	0.00	60.30	3	16,931	0.02%
2021/01/26	17	61.65	19	62.88	60.60	-2	17,105	-0.01%
2021/01/25	22	62.56	20	63.38	63.00	2	17,394	0.01%
2021/01/22	45.7	63.15	56	62.56	62.50	-10.3	17,744	-0.06%
2021/01/21	32	60.94	22	60.35	60.60	10	18,173	0.06%
2021/01/20	14	60.99	14	62.44	60.00	0	18,259	0.00%
2021/01/19	25.4	64.04	28	63.02	63.50	-2.6	18,379	-0.01%
2021/01/18	19	60.87	9	60.51	60.60	10	18,467	0.05%
2021/01/15	5	62.10	12	63.70	62.10	-7	18,509	-0.04%
2021/01/14	22.2	63.77	16	63.47	63.70	6.2	18,562	0.03%
2021/01/13	9	64.57	9	63.18	63.00	0	18,616	0.00%
2021/01/12	4	64.30	6	63.10	63.70	-2	18,692	-0.01%
2021/01/11	10	64.43	1	66.60	65.50	9	18,784	0.05%
2021/01/08	18	67.64	13	69.19	66.30	5	18,730	0.03%
2021/01/07	244	69.98	242	69.75	70.10	2	18,616	0.01%	大買/大賣/
2021/01/06	10	66.99	4	66.08	63.80	6	19,991	0.03%
2021/01/05	13	69.68	3	70.10	68.50	10	21,261	0.05%
2021/01/04	13	70.35	11	70.48	69.00	2	21,267	0.01%
2020/12/31	10	70.15	10	70.10	70.10	0	21,437	0.00%
2020/12/30	31	71.51	10	69.32	69.20	21	21,684	0.10%
2020/12/29	16	71.18	28	71.96	71.00	-12	21,788	-0.06%
2020/12/28	12	70.50	12	71.95	69.70	0	21,406	0.00%
2020/12/25	133	72.71	130	72.41	70.30	3	21,490	0.01%	大買/大賣/
2020/12/24	396	73.04	759	70.29	72.60	-363	20,907	-1.74%	大買/大賣/鉅額交易
2020/12/23	448	66.99	66	66.97	67.40	382	19,635	1.95%	大買/鉅額交易
2020/12/22	1	63.00	10	62.55	61.30	-9	19,452	-0.05%
2020/12/21	5	62.80	5	62.40	64.30	0	19,598	0.00%
2020/12/18	5	62.60	0	0.00	62.60	5	19,786	0.03%
2020/12/17	3	61.63	9	61.84	62.10	-6	19,778	-0.03%
2020/12/16	25	62.50	21	62.43	62.10	4	19,790	0.02%
2020/12/15	1	61.70	12	63.82	61.40	-11	19,793	-0.06%
2020/12/14	18	62.02	10	60.46	62.60	8	19,720	0.04%
2020/12/11	5	59.32	36	59.68	59.80	-31	19,753	-0.16%
2020/12/10	3	60.93	7	60.33	60.50	-4	19,838	-0.02%
2020/12/09	1	62.90	0	0.00	62.40	1	19,890	0.01%
2020/12/08	12	62.98	7	63.30	62.50	5	19,954	0.03%
2020/12/07	6	61.87	11	61.55	62.90	-5	20,155	-0.02%
2020/12/04	6	62.92	50	61.80	61.80	-44	20,524	-0.21%
2020/12/03	22	63.39	34	63.78	62.10	-12	20,781	-0.06%
2020/12/02	6	63.82	18	62.56	62.30	-12	21,149	-0.06%
2020/12/01	11	63.94	15	64.01	63.60	-4	22,532	-0.02%
2020/11/30	27	66.04	171	66.66	65.50	-144	22,888	-0.63%	大賣/鉅額交易
2020/11/27	154	65.82	26	65.57	65.70	128	22,916	0.56%	大買/鉅額交易
2020/11/26	126	66.81	161	66.79	64.60	-35	22,788	-0.15%	大買/大賣/
2020/11/25	424	65.71	532	64.81	65.50	-108	22,333	-0.48%	大買/大賣/鉅額交易
2020/11/24	251	62.95	60	62.41	63.30	191	21,546	0.89%	大買/鉅額交易
2020/11/23	30	61.67	516	61.60	60.80	-486	21,285	-2.28%	大賣/鉅額交易
2020/11/20	58	62.47	73	62.82	61.60	-15	21,093	-0.07%
2020/11/19	684	61.23	157	61.39	60.60	527	20,626	2.55%	大買/大賣/鉅額交易
2020/11/18	17	58.32	6	58.52	58.40	11	20,001	0.05%
2020/11/17	13	60.16	23	60.77	58.10	-10	19,821	-0.05%
2020/11/16	12	58.00	12	57.81	57.00	0	19,490	0.00%
2020/11/13	32	57.51	32	58.01	58.20	0	19,528	0.00%
2020/11/12	31	55.77	28	55.65	58.70	3	19,415	0.02%
2020/11/11	34	58.92	28	59.71	57.50	6	19,038	0.03%
2020/11/10	7	64.89	133	64.86	63.60	-126	18,794	-0.67%	大賣/鉅額交易
2020/11/09	179	65.01	43	64.47	65.20	136	18,547	0.73%	大買/鉅額交易
2020/11/06	70	63.85	224	64.39	61.80	-154	18,159	-0.85%	大賣/鉅額交易
2020/11/05	354	63.19	220	62.53	63.50	134	17,342	0.77%	大買/大賣/鉅額交易
2020/11/04	46	58.18	44	58.01	57.80	2	16,906	0.01%
2020/11/03	20	57.08	28	57.52	57.00	-8	16,565	-0.05%
2020/11/02	25	56.14	16	57.17	57.90	9	16,671	0.05%
2020/10/30	22	59.16	144	60.35	57.20	-122	16,486	-0.74%	大賣/鉅額交易
2020/10/29	105	62.46	22	63.70	62.00	83	16,236	0.51%	大買/
2020/10/28	28	63.27	158	66.16	62.30	-130	15,834	-0.82%	大賣/鉅額交易
2020/10/27	169	65.30	35	66.68	64.90	134	15,895	0.84%	大買/鉅額交易
2020/10/26	11	60.16	73	61.30	63.80	-62	15,799	-0.39%
2020/10/23	0	0.00	46	56.23	58.00	-46	15,662	-0.29%
2020/10/22	5	55.00	93	55.20	55.60	-88	15,608	-0.56%
2020/10/21	17	56.97	55	57.83	56.10	-38	15,547	-0.24%
2020/10/20	76	58.42	29	59.10	58.30	47	15,478	0.30%
2020/10/19	46	57.99	25	58.77	59.50	21	15,380	0.14%
2020/10/16	52	56.35	10	57.00	55.10	42	15,211	0.28%
2020/10/15	138	54.44	135	54.62	56.00	3	15,133	0.02%	大買/大賣/
2020/10/14	200	56.60	453	56.29	57.00	-253	15,022	-1.68%	大買/大賣/鉅額交易
2020/10/13	184	49.88	535	50.44	54.00	-351	13,391	-2.62%	大買/大賣/鉅額交易
2020/10/12	421	49.10	4	49.10	49.10	417	12,395	3.36%	大買/鉅額交易
2020/10/08	299	44.43	458	44.65	44.65	-159	12,583	-1.26%	大買/大賣/鉅額交易
2020/10/07	7	39.77	14	39.96	40.60	-7	12,553	-0.06%
2020/10/06	4	39.05	11	38.77	38.50	-7	12,343	-0.06%
2020/10/05	0	0.00	3	37.00	37.00	-3	12,131	-0.02%
2020/09/30	48	37.30	39	37.51	36.60	9	12,296	0.07%
2020/09/29	3	35.83	4	35.80	35.75	-1	12,084	-0.01%
2020/09/28	52	36.42	50	35.60	35.70	2	12,033	0.02%
2020/09/25	54	35.19	1	38.05	35.10	53	11,931	0.44%
2020/09/24	63	37.69	10	38.74	37.50	53	11,731	0.45%
2020/09/23	44	38.03	28	38.46	40.00	16	11,468	0.14%
2020/09/22	20	37.30	4	37.45	37.30	16	11,208	0.14%
2020/09/21	5	37.93	15	37.90	37.90	-10	11,156	-0.09%
2020/09/18	2	38.43	163	38.63	37.90	-161	11,110	-1.45%	大賣/鉅額交易
2020/09/17	18	38.79	25	38.44	38.50	-7	11,008	-0.06%
2020/09/16	9	38.33	11	38.43	38.45	-2	10,878	-0.02%
2020/09/15	14	38.04	7	37.98	37.45	7	10,737	0.07%
2020/09/14	3	36.88	31	36.17	36.65	-28	10,560	-0.27%
2020/09/11	53	37.50	15	37.87	37.50	38	10,417	0.36%
2020/09/10	222	39.58	3	39.15	39.05	219	10,243	2.14%	大買/鉅額交易
2020/09/09	32	38.45	31	38.62	38.65	1	9,950	0.01%
2020/09/08	118	37.66	9	37.56	37.30	109	9,448	1.15%	大買/鉅額交易
2020/09/07	121	41.86	71	41.79	39.30	50	9,115	0.55%	大買/
2020/09/04	409	43.96	243	44.76	43.10	166	8,572	1.94%	大買/大賣/鉅額交易
2020/09/03	167	42.58	116	41.89	43.00	51	7,056	0.72%	大買/大賣/
2020/09/02	46	39.49	9	39.33	39.10	37	6,524	0.57%
2020/09/01	3	36.97	2	37.60	36.75	1	6,229	0.02%
2020/08/31	1	36.80	6	37.14	36.90	-5	6,088	-0.08%
2020/08/28	4	35.13	1	35.20	34.85	3	5,950	0.05%
2020/08/27	1	35.60	0	0.00	35.25	1	5,908	0.02%
2020/08/26	1	36.90	1	37.35	36.25	0	5,849	0.00%
2020/08/25	2	37.40	0	0.00	36.90	2	5,790	0.03%
2020/08/20	150	35.79	151	35.06	35.45	-1	5,564	-0.02%	大買/大賣/
2020/08/19	0	0.00	85	38.38	36.80	-85	5,364	-1.58%
2020/08/18	83	40.31	86	40.11	39.80	-3	5,178	-0.06%
2020/08/17	29	39.84	6	40.02	39.70	23	4,976	0.46%
2020/08/14	66	40.25	290	39.01	39.50	-224	4,826	-4.64%	大賣/鉅額交易
2020/08/13	8	38.77	282	39.01	38.10	-274	4,577	-5.99%	大賣/鉅額交易
2020/08/12	567	38.72	5	38.70	38.85	562	4,472	12.56%	大買/鉅額交易
2020/08/11	2	36.48	25	37.53	36.75	-23	4,272	-0.54%
2020/08/10	5	38.99	21	38.58	38.70	-16	4,077	-0.39%
2020/08/07	23	37.92	12	37.40	37.25	11	3,817	0.29%
2020/08/06	21	38.05	0	0.00	36.70	21	3,659	0.57%
2020/08/05	8	40.84	1	41.20	40.45	7	3,343	0.21%
2020/08/04	13	40.76	25	40.20	41.50	-12	3,188	-0.38%
2020/08/03	19	40.41	79	40.17	39.80	-60	3,011	-1.99%
2020/07/31	53	41.07	26	40.54	40.60	27	2,780	0.97%
2020/07/30	10	39.89	36	37.31	40.90	-26	2,530	-1.03%
2020/07/29	5	36.50	29	36.83	37.25	-24	2,414	-0.99%
2020/07/28	25	33.48	19	34.08	33.90	6	2,332	0.26%
2020/07/27	15	34.58	145	35.21	33.60	-130	2,287	-5.68%	大賣/鉅額交易
2020/07/24	10	35.18	125	35.46	35.00	-115	2,246	-5.12%	大賣/鉅額交易
2020/07/23	41	36.05	12	35.86	36.30	29	2,184	1.33%
2020/07/22	34	35.79	29	36.14	35.25	5	2,137	0.23%
2020/07/21	31	35.47	15	36.40	35.60	16	2,096	0.76%
2020/07/20	2	34.95	17	36.25	35.80	-15	2,049	-0.73%
2020/07/17	41	34.40	2	33.95	33.30	39	1,966	1.98%
2020/07/16	94	37.59	6	36.83	35.95	88	1,876	4.69%
2020/07/15	61	36.18	13	36.22	37.15	48	1,433	3.35%
2020/07/14	124	33.67	0	0.00	33.80	124	1,150	10.77%	大買/鉅額交易
2020/07/13	6	31.32	24	31.39	31.55	-18	895	-2.01%
2020/07/10	16	28.31	167	27.85	28.70	-151	759	-19.88%	大賣/鉅額交易
2020/07/09	115	28.36	94	28.26	28.75	21	650	3.23%	大買/
2020/07/08	155	26.37	1	25.60	26.50	154	413	37.25%	大買/鉅額交易
2020/03/20	0	0.00	4	16.30	16.40	-4	568	-0.70%
2020/02/24	0	0.00	10	22.55	22.55	-10	565	-1.77%
2020/01/15	10	23.55	0	0.00	23.45	10	599	1.67%
2019/12/27	0	0.00	5	23.45	23.70	-5	507	-0.98%
2019/12/26	6	23.93	0	0.00	24.05	6	468	1.28%
2019/11/28	0	0.00	2	22.70	22.75	-2	339	-0.59%
2019/11/05	6	22.43	2	22.25	22.25	4	269	1.48%
2019/08/12	0	0.00	6	21.33	21.25	-6	421	-1.42%
2019/07/29	60	22.30	60	22.50	21.90	0	687	0.00%
2019/07/10	8	23.75	8	23.70	23.80	0	844	0.00%
2019/07/04	0	0.00	5	23.85	23.85	-5	939	-0.53%
2019/07/03	5	23.70	0	0.00	23.70	5	935	0.53%
2019/07/01	3	23.20	0	0.00	23.20	3	927	0.32%
2019/06/28	0	0.00	3	23.08	23.00	-3	931	-0.32%
2019/05/24	0	0.00	1	23.00	23.00	-1	1,259	-0.08%
2019/05/21	2	24.00	0	0.00	23.90	2	1,244	0.16%
2019/05/17	12	24.56	6	24.05	24.00	6	1,225	0.49%
2019/05/06	0	0.00	11	25.77	25.35	-11	1,015	-1.08%
2019/05/03	6	26.25	2	26.13	25.90	4	998	0.40%
2019/04/23	0	0.00	3	24.55	24.70	-3	903	-0.33%
2019/04/22	0	0.00	20	24.85	24.65	-20	900	-2.22%
2019/04/16	22	25.81	0	0.00	25.70	22	857	2.57%
2019/04/15	0	0.00	5	25.35	25.55	-5	800	-0.62%
2019/03/06	0	0.00	10	24.98	24.50	-10	607	-1.65%
2019/03/05	1	24.20	2	24.48	24.70	-1	591	-0.17%
2019/03/04	0	0.00	2	24.50	24.45	-2	568	-0.35%
2019/02/26	3	24.10	1	23.50	23.50	2	549	0.36%
2018/12/13	5	20.75	0	0.00	20.50	5	588	0.85%
2018/12/05	1	21.80	0	0.00	21.75	1	660	0.15%
2018/12/04	11	22.60	0	0.00	22.65	11	663	1.66%
2018/11/23	0	0.00	10	21.85	21.60	-10	810	-1.23%
2018/11/14	1	20.30	0	0.00	20.75	1	832	0.12%
2018/09/20	1	24.55	0	0.00	23.90	1	764	0.13%
2018/09/04	0	0.00	2	24.80	24.60	-2	679	-0.29%
2018/09/03	0	0.00	7	24.20	23.85	-7	620	-1.13%
2018/08/31	9	24.63	0	0.00	24.25	9	602	1.49%
2018/07/26	5	22.50	15	22.28	22.20	-10	1,492	-0.67%
2018/07/10	10	21.15	0	0.00	21.05	10	2,401	0.42%
2018/07/03	0	0.00	2	21.10	20.80	-2	2,501	-0.08%
2018/07/02	0	0.00	2	21.00	21.05	-2	2,505	-0.08%
2018/06/13	2	24.00	7	23.91	24.00	-5	2,524	-0.20%
2018/06/05	2	23.75	0	0.00	23.70	2	2,574	0.08%
2018/06/04	5	24.40	21	24.32	24.30	-16	2,553	-0.63%
2018/05/31	5	24.60	0	0.00	24.40	5	2,534	0.20%
2018/05/29	1	25.15	0	0.00	25.30	1	2,487	0.04%
2018/05/28	10	24.45	0	0.00	24.25	10	2,461	0.41%
2018/05/16	0	0.00	1	27.10	26.10	-1	2,188	-0.05%
2018/05/14	10	26.00	0	0.00	25.85	10	2,062	0.48%
2018/05/11	8	25.36	0	0.00	25.45	8	2,012	0.40%
2018/05/10	0	0.00	1	26.80	24.85	-1	1,940	-0.05%
2018/05/09	0	0.00	2	25.25	25.50	-2	1,802	-0.11%
2018/05/08	1	25.85	3	25.17	25.50	-2	1,779	-0.11%
2018/05/07	0	0.00	1	25.05	25.10	-1	1,741	-0.06%
2018/04/30	0	0.00	8	26.00	25.75	-8	1,428	-0.56%
2018/04/27	1	25.30	0	0.00	25.20	1	1,301	0.08%
2018/04/26	0	0.00	10	24.60	24.80	-10	1,241	-0.81%
2018/04/24	15	25.95	5	24.75	25.75	10	1,100	0.91%
2018/04/23	1	25.85	0	0.00	25.30	1	996	0.10%
2018/04/19	5	23.70	0	0.00	23.70	5	739	0.68%
2018/03/15	2	23.20	2	23.25	23.30	0	509	0.00%
2018/03/13	1	22.40	0	0.00	22.25	1	487	0.21%
2018/02/21	0	0.00	1	20.40	20.55	-1	832	-0.12%