安集 (6477)-玉山-數位券商分點個股進出

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(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－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/10	0	0.00	1.1	37.46	36.85	-1.1	962	-0.11%
2024/05/09	1	37.09	0	0.00	36.55	1	940	0.11%
2024/05/08	2.5	37.24	1	37.25	37.40	1.5	941	0.16%
2024/05/02	0	0.00	0	37.65	37.10	0	928	0.00%
2024/04/29	1	37.40	0	0.00	37.65	1	935	0.11%
2024/04/25	0	0.00	2	37.90	37.90	-2	928	-0.22%
2024/04/19	2	38.90	0.1	38.20	37.60	1.9	944	0.20%
2024/04/17	0	0.00	0	37.70	37.70	0	921	0.00%
2024/04/16	0	0.00	28	36.93	37.20	-28	918	-3.05%
2024/04/15	1	38.90	2	39.00	38.85	-1	901	-0.11%
2024/04/11	4	40.10	0	0.00	39.70	4	884	0.45%
2024/04/10	12.1	39.87	1	39.65	39.60	11.1	871	1.27%
2024/04/09	0	0.00	1	39.05	38.95	-1	849	-0.12%
2024/04/08	1	39.70	0	0.00	39.70	1	843	0.12%
2024/04/03	0	0.00	0	39.25	39.05	0	831	-0.01%
2024/04/02	1	40.00	2	39.95	39.90	-1	822	-0.12%
2024/04/01	1	40.75	0	0.00	40.40	1	813	0.12%
2024/03/27	0	41.10	0	0.00	40.45	0	789	0.00%
2024/03/26	0	0.00	1	41.03	41.35	-1	781	-0.13%
2024/03/22	16	41.50	3	41.63	40.85	13	790	1.64%
2024/03/21	1	42.35	0	0.00	42.35	1	732	0.14%
2024/03/18	0	0.00	3	39.60	39.55	-3	648	-0.46%
2024/03/14	0	39.50	0.1	39.23	39.10	0	637	-0.01%
2024/03/13	2.1	39.49	0	0.00	38.85	2.1	633	0.33%
2024/03/12	1	39.90	0.1	40.20	39.90	1	625	0.15%
2024/03/11	3	39.94	3	39.38	40.15	0	614	0.01%
2024/03/08	0.6	38.30	0	0.00	38.00	0.6	577	0.11%
2024/03/07	3.3	39.11	0	0.00	38.95	3.3	571	0.57%
2024/03/05	0	0.00	1	38.75	38.35	-1	565	-0.18%
2024/03/04	1	39.25	1	39.25	39.15	0	557	0.00%
2024/03/01	3.1	39.74	0	0.00	39.75	3.1	547	0.56%
2024/02/29	0	0.00	1	39.10	39.45	-1	521	-0.19%
2024/02/26	0	0.00	1	38.75	38.55	-1	497	-0.20%
2024/02/23	0	37.75	0	0.00	37.60	0	489	0.00%
2024/02/22	0	0.00	1	37.90	37.65	-1	489	-0.20%
2024/02/21	1	38.60	0	0.00	38.65	1	490	0.20%
2024/02/16	0	37.25	0	0.00	37.20	0	477	0.00%
2024/02/15	0	0.00	0	36.60	36.70	0	476	-0.01%
2024/02/05	0	36.10	0	0.00	35.90	0	474	0.01%
2024/01/19	1	37.30	0	0.00	37.30	1	537	0.19%
2024/01/15	0	39.00	0	0.00	38.65	0	543	0.00%
2024/01/12	1	37.70	0	0.00	37.60	1	530	0.19%
2024/01/11	1	37.05	0	0.00	37.05	1	533	0.19%
2024/01/10	0	0.00	0	37.37	37.00	0	540	0.00%
2024/01/04	0	0.00	0.3	38.30	38.25	-0.3	556	-0.05%
2023/12/22	1	38.25	0	0.00	38.25	1	588	0.17%
2023/12/20	1	39.80	0	0.00	39.20	1	574	0.18%
2023/12/15	0	0.00	1	38.90	38.95	-1	524	-0.19%
2023/12/11	0	0.00	0.1	37.85	37.40	-0.1	512	-0.01%
2023/12/06	1	38.30	0	0.00	38.30	1	520	0.19%
2023/12/05	0	0.00	2	38.30	38.50	-2	519	-0.38%
2023/11/30	0	0.00	1	38.45	38.50	-1	505	-0.20%
2023/11/24	1	38.05	0	0.00	38.10	1	496	0.20%
2023/11/23	0	0.00	1	38.10	38.05	-1	502	-0.20%
2023/11/16	1	37.00	0	0.00	37.10	1	499	0.20%
2023/11/13	0.2	36.30	0	0.00	36.05	0.2	503	0.04%
2023/11/08	0	37.40	0	0.00	37.60	0	511	0.00%
2023/11/03	0	0.00	1	36.65	36.70	-1	514	-0.19%
2023/11/02	0	0.00	1	36.75	36.70	-1	519	-0.19%
2023/10/31	2	37.23	0.1	38.00	36.85	1.9	546	0.34%
2023/10/30	0	0.00	0.6	37.85	38.05	-0.6	539	-0.11%
2023/10/27	1	35.80	0	0.00	35.95	1	502	0.20%
2023/10/26	0.1	35.80	0	0.00	35.60	0.1	505	0.02%
2023/10/25	0	0.00	0.6	36.80	36.60	-0.6	510	-0.11%
2023/10/23	0	0.00	0	36.00	36.25	0	516	-0.01%
2023/10/20	0.1	35.09	0	0.00	35.15	0.1	514	0.02%
2023/10/19	0	35.51	0	35.90	36.00	0	516	0.00%
2023/10/18	0	36.05	0.1	35.83	35.55	-0.1	524	-0.02%
2023/10/17	0.1	36.95	0	0.00	36.45	0.1	537	0.02%
2023/10/13	0.1	37.94	0	0.00	37.15	0.1	570	0.02%
2023/10/12	0	0.00	0.1	37.30	37.55	-0.1	579	-0.02%
2023/10/11	0.2	37.51	0	0.00	36.80	0.2	581	0.03%
2023/10/06	0.2	39.21	0	0.00	38.80	0.2	583	0.03%
2023/10/03	0.1	40.35	0	40.35	40.05	0.1	603	0.01%
2023/10/02	0	0.00	0.3	40.65	40.70	-0.3	617	-0.06%
2023/09/27	1	40.00	0	0.00	39.95	1	644	0.16%
2023/09/25	0	0.00	1	40.70	40.30	-1	662	-0.15%
2023/09/21	0.2	40.10	0	0.00	40.15	0.2	678	0.03%
2023/09/20	0.2	40.50	0	0.00	40.20	0.2	684	0.03%
2023/09/19	1	40.30	0	0.00	40.30	1	692	0.14%
2023/09/18	0.2	41.93	0	0.00	41.65	0.2	692	0.03%
2023/09/15	4	42.00	4	42.00	42.00	0	704	0.00%
2023/09/14	0.1	41.10	0.4	41.20	41.15	-0.3	751	-0.03%
2023/09/13	0	40.85	0	41.00	40.80	0	759	0.00%
2023/09/11	0.2	40.76	0.1	40.75	40.15	0.1	791	0.02%
2023/09/08	0.1	41.60	0	0.00	41.60	0.1	788	0.01%
2023/09/07	0	42.20	0	0.00	42.05	0	802	0.00%
2023/09/06	0	0.00	1	43.15	42.80	-1	829	-0.12%
2023/09/04	0	42.80	1.1	42.76	42.60	-1	887	-0.12%
2023/09/01	0	0.00	2	43.58	43.25	-2	900	-0.22%
2023/08/30	0	0.00	0.1	42.75	42.75	-0.1	932	-0.01%
2023/08/28	0.1	42.65	1	42.60	42.40	-0.9	953	-0.09%
2023/08/25	0.1	41.30	0	0.00	41.85	0.1	960	0.01%
2023/08/24	0	41.80	0	0.00	41.60	0	979	0.00%
2023/08/22	0	0.00	0.1	41.90	41.50	-0.1	1,023	-0.01%
2023/08/15	1	41.35	0	0.00	41.40	1	1,074	0.09%
2023/08/14	1	41.20	1	40.70	40.65	0	1,099	0.00%
2023/08/10	1	41.95	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	42.50	0	0.00	42.40	0	1,156	0.00%
2023/08/08	0	42.70	0	0.00	42.45	0	1,197	0.00%
2023/08/07	1.1	41.92	1.1	41.99	43.05	0	1,263	0.00%
2023/08/04	0.1	44.37	0	0.00	44.15	0.1	1,264	0.00%
2023/08/02	0.2	44.80	0	0.00	44.60	0.2	1,368	0.01%
2023/07/31	0	45.85	0	0.00	45.60	0	1,459	0.00%
2023/07/28	0.2	46.09	0	0.00	46.00	0.2	1,554	0.01%
2023/07/27	1	46.00	0	0.00	46.10	1	1,616	0.06%
2023/07/24	0	0.00	0.4	45.23	44.75	-0.4	1,823	-0.02%
2023/07/21	1	45.51	0	0.00	45.60	1	1,916	0.05%
2023/07/20	0	0.00	1	47.40	47.75	-1	1,977	-0.05%
2023/07/19	0	47.70	0	0.00	47.50	0	2,005	0.00%
2023/07/18	1	49.00	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	1	49.75	49.65	-1	2,266	-0.04%
2023/07/12	0	49.50	0	0.00	49.35	0	3,068	0.00%
2023/07/07	0	0.00	0.1	49.30	49.35	-0.1	3,521	0.00%
2023/07/06	0.1	50.10	0	0.00	49.90	0.1	3,557	0.00%
2023/07/03	0	0.00	0.1	50.80	51.00	-0.1	3,977	0.00%
2023/06/26	1	51.00	1	50.70	50.70	0	4,067	0.00%
2023/06/21	0.1	50.50	0	0.00	50.60	0.1	4,080	0.00%
2023/06/20	0.1	51.00	0	0.00	50.80	0.1	4,090	0.00%
2023/06/16	0	0.00	6	49.45	49.70	-6	4,119	-0.15%
2023/06/15	0.1	49.10	0	0.00	48.95	0.1	4,244	0.00%
2023/06/13	5.1	48.65	1.5	49.06	48.85	3.6	4,403	0.08%
2023/06/12	0	0.00	1	49.05	49.05	-1	4,454	-0.02%
2023/06/09	0	0.00	10	50.19	50.20	-10	4,477	-0.22%
2023/06/08	1	51.80	0	0.00	51.60	1	4,456	0.02%
2023/06/02	1	51.50	0	0.00	51.60	1	4,496	0.02%
2023/06/01	0	0.00	2	51.40	51.30	-2	4,507	-0.04%
2023/05/30	0	0.00	0.1	51.50	50.90	-0.1	4,519	0.00%
2023/05/29	0	0.00	1	51.80	51.40	-1	4,508	-0.02%
2023/05/26	0.1	49.94	0	0.00	49.80	0.1	4,499	0.00%
2023/05/22	3	51.60	0	0.00	51.40	3	4,537	0.07%
2023/05/19	2	50.60	0	0.00	50.30	2	4,549	0.04%
2023/05/18	2.5	50.80	1	51.00	51.30	1.5	4,626	0.03%
2023/05/17	2.2	51.28	0	0.00	51.40	2.2	4,653	0.05%
2023/05/12	0	48.75	2	49.40	49.50	-2	4,619	-0.04%
2023/05/11	3.1	49.32	0	0.00	48.70	3.1	4,590	0.07%
2023/05/09	2	51.55	1	51.60	51.40	1	4,495	0.02%
2023/05/08	0	0.00	1	54.80	55.30	-1	4,395	-0.02%
2023/05/04	0	0.00	3	57.00	57.20	-3	4,337	-0.07%
2023/05/03	0.1	55.00	6	56.20	56.70	-6	4,267	-0.14%
2023/05/02	21	56.50	21.1	55.99	56.70	-0.1	4,232	0.00%
2023/04/28	1	54.10	0.1	54.23	54.30	0.9	4,102	0.02%
2023/04/27	2	53.66	1	53.60	53.40	1	4,082	0.02%
2023/04/26	7	53.16	2.7	53.93	54.90	4.3	4,034	0.11%
2023/04/25	1	53.70	0	0.00	53.80	1	3,945	0.03%
2023/04/24	1.5	53.27	2.3	52.90	53.50	-0.8	3,891	-0.02%
2023/04/21	3.2	53.20	0	0.00	52.40	3.2	3,905	0.08%
2023/04/20	10	55.71	2.1	56.28	54.90	7.9	3,803	0.21%
2023/04/19	9.3	57.89	13.3	57.80	57.00	-4.1	3,637	-0.11%
2023/04/18	10.4	56.56	12.3	55.98	54.80	-1.9	3,121	-0.06%
2023/04/17	4.2	54.63	2	54.60	54.60	2.2	2,928	0.08%
2023/04/14	1.2	55.78	4	55.45	54.90	-2.8	2,932	-0.09%
2023/04/13	11.6	55.15	7	55.23	55.40	4.6	2,855	0.16%
2023/04/12	6.1	54.43	2.1	53.91	54.70	3.9	2,680	0.15%
2023/04/11	1.1	52.20	0	0.00	52.40	1.1	2,461	0.04%
2023/04/10	0.4	52.01	1	53.20	51.80	-0.6	2,433	-0.02%
2023/04/07	2.2	53.29	1	52.90	53.40	1.2	2,341	0.05%
2023/04/06	0	0.00	1.1	50.53	50.80	-1.1	2,132	-0.05%
2023/03/27	0	0.00	0	49.45	48.55	0	2,054	0.00%
2023/03/23	0	49.35	0.1	49.11	48.70	-0.1	2,034	0.00%
2023/03/22	3	49.25	7.1	49.03	48.85	-4.1	2,042	-0.20%
2023/03/21	5	50.30	5	49.55	49.35	0	2,072	0.00%
2023/03/20	1	50.30	1	49.90	50.10	0	2,157	0.00%
2023/03/17	0	0.00	2	48.43	49.00	-2	2,376	-0.08%
2023/03/16	1.4	47.89	3	48.65	46.95	-1.6	2,416	-0.06%
2023/03/15	0	0.00	5.3	48.76	48.15	-5.3	2,400	-0.22%
2023/03/14	8	47.48	0	0.00	47.45	8	2,369	0.34%
2023/03/13	0	0.00	7	45.36	45.80	-7	2,359	-0.30%
2023/03/10	0.3	47.31	0	0.00	46.30	0.3	2,495	0.01%
2023/03/09	1.1	48.03	1	48.90	47.50	0.1	2,496	0.00%
2023/03/08	0	48.70	0	0.00	48.70	0	2,497	0.00%
2023/03/06	1.2	47.99	2	48.60	48.40	-0.8	2,475	-0.03%
2023/03/03	2	47.10	0	0.00	47.00	2	2,466	0.08%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	0.00	2	47.10	47.15	-2	2,478	-0.08%
2023/02/24	2	47.93	0	0.00	47.50	2	2,494	0.08%
2023/02/22	0	0.00	2.1	47.66	47.45	-2.1	2,554	-0.08%
2023/02/21	2.1	47.96	0.4	48.20	48.00	1.7	2,575	0.06%
2023/02/17	1	48.20	1	48.20	48.20	0	2,936	0.00%
2023/02/16	1.1	48.25	0	0.00	48.05	1.1	2,955	0.04%
2023/02/15	2	47.55	0.2	47.20	48.05	1.9	2,918	0.06%
2023/02/13	0.2	45.85	0	0.00	45.60	0.2	2,932	0.01%
2023/02/10	5	46.63	0	0.00	46.05	5	2,950	0.17%
2023/02/09	0	0.00	1	46.40	46.15	-1	2,949	-0.03%
2023/02/07	0	0.00	0	47.20	47.20	0	2,985	0.00%
2023/02/06	1	47.15	0	0.00	47.10	1	2,999	0.03%
2023/02/03	0	47.35	0	0.00	47.05	0	3,009	0.00%
2023/01/30	0	46.03	0	0.00	45.80	0	3,020	0.00%
2023/01/17	1	44.45	1	44.65	44.75	0	3,034	0.00%
2023/01/16	0	44.55	1	44.40	44.20	-1	3,039	-0.03%
2023/01/13	0	0.00	0.2	45.20	44.70	-0.2	3,045	-0.01%
2023/01/12	23	45.96	23	45.20	45.20	0	3,078	0.00%
2023/01/11	1	46.25	0	0.00	46.30	1	3,100	0.03%
2023/01/09	0	0.00	4	47.40	47.85	-4	3,090	-0.13%
2023/01/06	2	47.50	0	0.00	47.70	2	3,093	0.06%
2023/01/05	2	49.30	0.1	47.95	47.65	1.9	3,123	0.06%
2023/01/04	2	47.53	2	47.90	48.10	0	3,098	0.00%
2022/12/30	0	0.00	0.4	45.60	45.40	-0.4	3,074	-0.01%
2022/12/28	1	46.70	0	0.00	46.30	1	3,171	0.03%
2022/12/26	0.4	47.30	0	0.00	46.85	0.4	3,175	0.01%
2022/12/22	0	45.10	0	0.00	45.05	0	3,189	0.00%
2022/12/20	0	0.00	1	46.00	44.50	-1	3,250	-0.03%
2022/12/16	0.5	48.17	1	48.05	47.70	-0.5	3,309	-0.02%
2022/12/15	0.5	48.80	0	0.00	48.80	0.5	3,304	0.02%
2022/12/14	1	47.85	0	48.56	48.70	1	3,301	0.03%
2022/12/13	3	48.82	24.2	48.23	47.80	-21.2	3,281	-0.65%
2022/12/12	2.2	50.00	0	0.00	49.15	2.2	3,254	0.07%
2022/12/09	7.5	50.92	9	51.53	49.70	-1.5	3,136	-0.05%
2022/12/08	3.7	48.30	1	48.85	48.20	2.7	2,828	0.10%
2022/12/07	1.3	47.63	4	47.12	47.45	-2.7	2,731	-0.10%
2022/12/06	4	47.76	2	47.35	47.30	2	2,718	0.07%
2022/12/05	0	0.00	5	48.51	48.25	-5	2,758	-0.18%
2022/12/02	0	0.00	0.4	48.49	48.55	-0.4	2,755	-0.01%
2022/11/30	0	0.00	2	46.90	46.65	-2	2,665	-0.08%
2022/11/28	1	45.65	0	0.00	45.45	1	2,770	0.04%
2022/11/23	2	45.50	3	45.58	45.25	-1	3,180	-0.03%
2022/11/21	2	46.28	1	45.50	45.95	1	3,409	0.03%
2022/11/18	5	47.06	2	46.40	45.95	3	3,457	0.09%
2022/11/17	1	46.90	1	46.75	47.10	0	3,427	0.00%
2022/11/16	15.1	47.81	15.6	46.96	47.20	-0.5	3,435	-0.01%
2022/11/15	1.2	46.66	1	45.00	47.95	0.2	3,462	0.01%
2022/11/14	1	42.75	0	43.00	43.70	1	3,487	0.03%
2022/11/11	20.1	42.45	1	42.50	42.45	19.1	3,660	0.52%
2022/11/10	1.3	42.65	11	42.12	42.65	-9.7	3,812	-0.26%
2022/11/09	1.2	43.32	0	0.00	43.25	1.2	3,903	0.03%
2022/11/08	0.3	43.75	0	0.00	43.75	0.3	3,919	0.01%
2022/11/03	0	0.00	1	42.40	43.45	-1	4,069	-0.02%
2022/11/02	1	42.95	0	0.00	43.05	1	4,303	0.02%
2022/11/01	1	42.80	1	42.25	42.80	0	4,405	0.00%
2022/10/31	1	42.45	0.4	42.66	41.95	0.6	4,427	0.01%
2022/10/28	0.4	43.00	1	42.60	42.65	-0.6	4,475	-0.01%
2022/10/27	1	41.10	0	0.00	42.25	1	4,502	0.02%
2022/10/26	0	0.00	2	40.70	40.55	-2	4,549	-0.04%
2022/10/25	1	41.05	1.1	41.00	40.95	-0.1	4,623	0.00%
2022/10/21	2	43.15	0	0.00	42.00	2	4,892	0.04%
2022/10/19	0	0.00	0.3	44.45	43.80	-0.3	4,975	-0.01%
2022/10/17	0.1	41.00	0	0.00	42.50	0.1	5,238	0.00%
2022/10/13	0	42.00	0	0.00	41.90	0	5,270	0.00%
2022/10/12	6	44.22	5	44.34	44.60	1	5,333	0.02%
2022/10/11	5	43.98	0	0.00	43.40	5	5,346	0.09%
2022/10/07	3.1	45.42	1	45.20	45.55	2.1	5,376	0.04%
2022/10/06	1	45.90	0	0.00	45.70	1	5,453	0.02%
2022/10/05	4	45.88	4	46.30	45.95	0	5,471	0.00%
2022/10/03	0	43.50	0	0.00	43.20	0	5,586	0.00%
2022/09/30	3	43.30	3	44.15	44.00	0	5,654	0.00%
2022/09/29	1	43.95	0	0.00	43.70	1	5,784	0.02%
2022/09/28	1.1	45.16	1	44.20	44.20	0.1	5,996	0.00%
2022/09/27	0	47.00	0	0.00	47.30	0	6,633	0.00%
2022/09/26	2	47.60	0.1	47.50	47.40	2	6,909	0.03%
2022/09/23	0.1	50.56	0	0.00	50.60	0.1	7,174	0.00%
2022/09/21	0.1	53.57	2	53.50	53.00	-1.9	7,651	-0.03%
2022/09/20	2	55.10	0	0.00	54.60	2	8,209	0.02%
2022/09/19	0	54.70	0	0.00	54.40	0	8,494	0.00%
2022/09/16	1	54.90	1	54.70	55.60	0	8,558	0.00%
2022/09/14	0	56.20	0	0.00	56.00	0	8,637	0.00%
2022/09/13	0	0.00	0	57.20	57.60	0	8,595	0.00%
2022/09/12	1.1	56.73	0	0.00	57.50	1.1	8,605	0.01%
2022/09/07	0	0.00	1	53.30	53.60	-1	8,579	-0.01%
2022/09/06	0	53.40	2	53.80	53.20	-2	8,599	-0.02%
2022/09/05	0	56.40	1	57.00	55.70	-1	8,573	-0.01%
2022/09/02	2	57.25	2	57.35	57.10	0	8,538	0.00%
2022/08/31	1	57.60	2	57.75	57.90	-1	8,385	-0.01%
2022/08/30	5	59.76	4	58.85	57.80	1	8,364	0.01%
2022/08/29	8	58.20	15.2	57.84	57.30	-7.2	8,096	-0.09%
2022/08/26	2.1	57.14	3	57.83	58.30	-0.9	8,035	-0.01%
2022/08/25	1	55.61	0	0.00	57.40	1	7,976	0.01%
2022/08/24	2.1	55.61	3	55.93	55.20	-0.9	7,938	-0.01%
2022/08/23	2	56.25	1.3	55.85	56.30	0.7	7,911	0.01%
2022/08/22	2	58.25	2	56.85	56.10	0	7,900	0.00%
2022/08/19	10.5	57.84	5	58.16	57.60	5.5	7,749	0.07%
2022/08/18	8	57.95	11.1	57.53	58.90	-3.1	7,514	-0.04%
2022/08/17	4	56.38	5.2	55.99	55.80	-1.1	7,316	-0.02%
2022/08/16	7	55.71	7	55.34	54.80	0	7,145	0.00%
2022/08/15	4	54.35	7	54.54	54.80	-3	7,037	-0.04%
2022/08/12	3	54.10	3	54.17	54.20	0	7,014	0.00%
2022/08/11	7	55.29	7	55.49	54.40	0	7,033	0.00%
2022/08/10	4.2	54.92	6	54.77	54.30	-1.8	6,994	-0.03%
2022/08/09	8	54.99	8	54.78	54.40	0	7,076	0.00%
2022/08/08	5	53.82	5	53.46	54.00	0	6,895	0.00%
2022/08/05	2	51.35	8	50.86	51.50	-6	6,853	-0.09%
2022/08/04	5.2	49.36	2	49.80	49.40	3.2	6,865	0.05%
2022/08/03	0	0.00	0.2	52.60	50.90	-0.2	6,874	0.00%
2022/08/02	9	54.31	3.2	53.60	53.30	5.8	6,852	0.08%
2022/08/01	2	55.35	7	55.93	55.60	-5	6,840	-0.07%
2022/07/29	12	55.38	33	55.68	55.00	-21	6,769	-0.31%
2022/07/28	12	54.34	12	54.23	53.80	0	6,613	0.00%
2022/07/27	2.1	53.54	2	53.75	54.00	0.1	6,560	0.00%
2022/07/26	2.1	54.04	4	54.53	53.60	-2	6,546	-0.03%
2022/07/25	49	55.11	21	55.58	54.10	28	6,606	0.42%
2022/07/22	4	53.75	7.1	53.63	53.50	-3.1	6,607	-0.05%
2022/07/21	2.1	51.75	2	51.70	52.30	0.1	6,589	0.00%
2022/07/20	3.1	52.13	4	52.20	52.00	-0.9	6,665	-0.01%
2022/07/19	8.1	51.88	8	52.15	51.70	0.1	6,737	0.00%
2022/07/18	2	51.65	4	51.73	51.20	-2	6,766	-0.03%
2022/07/14	3	49.12	3	48.50	49.95	0	7,064	0.00%
2022/07/13	2.1	49.10	4.3	49.30	48.40	-2.2	7,220	-0.03%
2022/07/12	8	49.16	10	49.94	48.30	-2	7,380	-0.03%
2022/07/11	0	0.00	0.6	52.10	53.10	-0.6	7,515	-0.01%
2022/07/08	3.1	52.80	4	52.85	53.30	-1	7,695	-0.01%
2022/07/07	15.1	52.32	18	52.44	52.40	-2.9	8,006	-0.04%
2022/07/06	20.5	55.74	18.2	53.64	53.00	2.3	8,458	0.03%
2022/07/05	59.1	57.57	50	58.26	57.00	9.1	8,739	0.10%
2022/07/04	23	54.35	18	54.64	55.30	5	8,229	0.06%
2022/07/01	13.1	54.13	23	53.46	52.90	-9.9	8,150	-0.12%
2022/06/30	10	54.75	7.3	54.02	54.20	2.7	8,182	0.03%
2022/06/29	37.4	54.81	30	54.71	54.00	7.4	8,032	0.09%
2022/06/28	26.5	54.19	22	53.72	55.00	4.5	7,956	0.06%
2022/06/27	11	51.18	14	51.94	52.80	-3	7,575	-0.04%
2022/06/24	3	45.82	1	47.95	48.00	2	7,364	0.03%
2022/06/23	3	44.28	2	42.85	43.65	1	7,410	0.01%
2022/06/22	0	0.00	1	45.05	44.50	-1	7,594	-0.01%
2022/06/20	2	46.15	2	45.63	42.95	0	7,980	0.00%
2022/06/17	0	0.00	2.9	44.72	44.90	-2.9	8,193	-0.04%
2022/06/16	0	0.00	0.1	47.55	45.65	-0.1	8,489	0.00%
2022/06/14	1	47.90	0	0.00	48.15	1	9,858	0.01%
2022/06/10	3	50.83	1	51.20	51.30	2	11,246	0.02%
2022/06/08	1	51.00	2	51.30	51.20	-1	12,280	-0.01%
2022/06/07	1	52.80	2	52.25	52.60	-1	13,295	-0.01%
2022/06/06	2	54.90	2	55.25	53.40	0	13,536	0.00%
2022/06/02	4	53.30	1	54.50	53.10	3	13,631	0.02%
2022/06/01	2	53.75	3	53.80	53.60	-1	13,792	-0.01%
2022/05/31	4	52.48	3	52.63	52.70	1	14,139	0.01%
2022/05/30	0	0.00	1	51.90	52.60	-1	14,536	-0.01%
2022/05/27	1	50.50	1	50.00	50.50	0	14,718	0.00%
2022/05/26	2	50.15	0	0.00	49.20	2	14,744	0.01%
2022/05/25	1	50.50	1	50.30	50.50	0	14,748	0.00%
2022/05/24	2	51.40	1	51.50	50.30	1	14,858	0.01%
2022/05/23	1	51.30	1	51.70	51.30	0	14,837	0.00%
2022/05/20	1	51.50	1	51.40	51.30	0	14,847	0.00%
2022/05/19	0	51.10	0	0.00	51.40	0	14,838	0.00%
2022/05/18	2	52.85	1	52.40	53.20	1	14,793	0.01%
2022/05/17	10	53.75	10	53.81	52.90	0	14,753	0.00%
2022/05/16	0	53.10	0	0.00	52.50	0	14,596	0.00%
2022/05/13	0	0.00	0.2	52.30	53.80	-0.2	14,551	0.00%
2022/05/12	1	52.80	3	53.30	52.00	-2	14,510	-0.01%
2022/05/11	1	54.80	2	56.45	54.80	-1	14,555	-0.01%
2022/05/10	4	55.28	13	54.47	55.00	-9	14,508	-0.06%
2022/05/09	3.2	56.64	1.1	55.86	55.60	2.2	14,522	0.01%
2022/05/06	7	59.14	5	59.10	59.60	2	14,529	0.01%
2022/05/04	5	60.42	5	60.46	59.20	0	14,581	0.00%
2022/05/03	3	60.67	5	61.56	60.40	-2	14,614	-0.01%
2022/04/29	13	62.08	15.1	61.91	61.30	-2.1	14,653	-0.01%
2022/04/28	6	60.82	7	60.07	61.60	-1	14,737	-0.01%
2022/04/27	4	57.40	3	57.10	58.90	1	14,573	0.01%
2022/04/26	3	58.97	6	59.27	59.10	-3	14,544	-0.02%
2022/04/25	1	58.10	1	59.90	58.10	0	14,483	0.00%
2022/04/22	9.2	61.39	2	62.87	61.10	7.2	14,501	0.05%
2022/04/21	7	64.25	3	64.33	63.40	4	14,805	0.03%
2022/04/20	9	64.74	7.5	65.26	64.50	1.5	14,920	0.01%
2022/04/19	4.5	63.58	4	64.88	64.60	0.5	15,211	0.00%
2022/04/18	7	64.11	10	64.63	64.10	-3	15,472	-0.02%
2022/04/15	10.1	63.61	7	64.31	63.00	3.1	15,402	0.02%
2022/04/14	12	64.43	7.1	64.23	63.90	4.9	15,222	0.03%
2022/04/13	11	65.12	6.1	65.48	65.90	5	15,091	0.03%
2022/04/12	19.1	64.84	30.3	65.44	66.50	-11.3	15,142	-0.07%
2022/04/11	13	63.18	15	63.11	63.20	-2	14,737	-0.01%
2022/04/08	5	60.54	1	59.70	61.60	4	14,279	0.03%
2022/04/07	15	61.83	10.2	62.35	59.40	4.8	14,143	0.03%
2022/04/06	13	63.42	23.5	63.65	63.80	-10.4	13,976	-0.07%
2022/04/01	7	61.63	7.1	61.44	61.50	-0.1	13,647	0.00%
2022/03/31	11.1	61.88	15	61.77	61.50	-3.9	13,578	-0.03%
2022/03/30	19.1	62.08	15	61.73	60.50	4.1	13,426	0.03%
2022/03/29	1.3	60.24	2	59.85	60.50	-0.8	13,402	-0.01%
2022/03/28	6	60.10	6	60.10	60.60	0	13,408	0.00%
2022/03/25	12.7	60.94	5.3	61.12	59.80	7.4	13,358	0.06%
2022/03/24	24.5	64.88	23.1	64.73	63.30	1.4	13,456	0.01%
2022/03/23	6.2	63.71	9	63.29	63.00	-2.8	13,215	-0.02%
2022/03/22	14.5	63.89	20	63.43	62.90	-5.5	13,155	-0.04%
2022/03/21	30.4	64.91	21	63.67	62.30	9.4	13,130	0.07%
2022/03/18	51	62.34	43.1	62.62	61.70	7.9	13,246	0.06%
2022/03/17	88.3	63.81	77	63.31	63.20	11.2	13,103	0.09%
2022/03/16	17	60.11	32.1	60.77	62.50	-15.1	12,201	-0.12%
2022/03/15	128	60.24	128	60.62	56.90	0	11,699	0.00%	大買/大賣/
2022/03/14	37	59.29	44	58.39	58.90	-7	10,877	-0.06%
2022/03/11	90.2	57.78	107	58.20	59.90	-16.8	10,458	-0.16%	大賣/
2022/03/10	95.1	58.12	63.1	58.40	56.70	32	9,968	0.32%
2022/03/09	2	53.10	11.3	54.27	56.80	-9.3	9,155	-0.10%
2022/03/08	8	53.11	7	52.44	51.70	1	8,889	0.01%
2022/03/07	11	54.00	8.4	53.38	51.80	2.6	8,706	0.03%
2022/03/04	36.2	54.75	36.2	54.34	54.20	0	8,506	0.00%
2022/03/03	9.2	53.51	5.4	53.46	54.20	3.8	8,153	0.05%
2022/03/02	8.1	50.82	8	52.01	50.60	0.1	7,751	0.00%
2022/02/25	0	0.00	0	48.00	48.35	0	7,561	0.00%
2022/02/24	0	0.00	0.2	49.80	47.35	-0.2	7,595	0.00%
2022/02/23	0	0.00	1	47.65	47.90	-1	7,494	-0.01%
2022/02/22	1.1	47.00	0	0.00	46.85	1.1	7,496	0.02%
2022/02/17	0	0.00	0	49.15	48.50	0	7,532	0.00%
2022/02/16	1	48.40	0	0.00	48.65	1	7,569	0.01%
2022/02/14	0	0.00	2	48.45	47.65	-2	7,855	-0.03%
2022/02/11	3	50.70	2	49.60	49.80	1	7,857	0.01%
2022/02/10	2	49.00	1	49.45	48.95	1	7,867	0.01%
2022/02/09	1	49.40	17	48.60	49.50	-16	7,888	-0.20%
2022/02/08	17.1	47.68	0	0.00	49.10	17.1	7,908	0.22%
2022/02/07	2	46.60	2	45.53	46.40	0	7,978	0.00%
2022/01/26	0.1	47.74	1	47.05	47.45	-0.9	8,030	-0.01%
2022/01/25	1.1	48.53	3	48.56	47.60	-2	8,424	-0.02%
2022/01/24	1	49.94	1	50.90	49.70	0	8,670	0.00%
2022/01/21	4.1	53.31	1.2	53.33	52.00	3	8,955	0.03%
2022/01/20	1	52.20	0	0.00	52.30	1	9,032	0.01%
2022/01/19	0.1	52.00	1	51.50	51.90	-1	9,076	-0.01%
2022/01/18	0.2	52.80	0	0.00	52.10	0.2	9,076	0.00%
2022/01/17	1	52.92	1	53.20	53.40	0	9,151	0.00%
2022/01/14	14.3	55.47	14.2	54.05	53.20	0.1	9,109	0.00%
2022/01/13	9	55.30	11	55.11	53.80	-2	8,806	-0.02%
2022/01/12	41.3	53.54	41	53.99	56.90	0.3	8,657	0.00%
2022/01/11	16.1	54.43	15.1	55.28	55.80	1.1	8,421	0.01%
2022/01/10	2.2	51.12	0	0.00	50.80	2.2	8,387	0.03%
2022/01/07	2	49.07	3.1	48.59	48.75	-1.1	8,596	-0.01%
2022/01/06	2	51.55	5.2	51.50	50.60	-3.2	8,989	-0.04%
2022/01/05	13.2	54.91	10.2	54.29	52.90	3	9,010	0.03%
2022/01/04	2.3	51.34	10	50.87	52.30	-7.7	8,630	-0.09%
2022/01/03	4	50.26	0	0.00	50.00	4	8,443	0.05%
2021/12/29	0.1	49.75	0	0.00	49.65	0.1	8,401	0.00%
2021/12/24	0	0.00	1	49.90	48.85	-1	8,932	-0.01%
2021/12/23	8	50.07	7	50.81	50.20	1	8,908	0.01%
2021/12/22	0	0.00	1	49.00	49.30	-1	8,773	-0.01%
2021/12/21	1	47.20	1	47.50	48.00	0	8,735	0.00%
2021/12/20	5	50.64	7	51.10	48.30	-2	8,667	-0.02%
2021/12/17	8	48.36	7	48.02	48.00	1	8,355	0.01%
2021/12/16	0	0.00	1	47.80	48.35	-1	8,261	-0.01%
2021/12/15	5	47.87	2	47.85	47.50	3	8,230	0.04%
2021/12/14	9	48.44	9	48.68	47.55	0	8,123	0.00%
2021/12/13	3	45.85	0.3	46.45	46.50	2.8	7,652	0.04%
2021/12/09	1.2	44.41	3	44.42	44.05	-1.8	7,265	-0.02%
2021/12/08	0	0.00	1.1	42.74	43.20	-1.1	7,182	-0.02%
2021/12/07	0	0.00	0.1	43.00	42.95	-0.1	7,162	0.00%
2021/12/06	0	0.00	1	43.75	43.40	-1	7,134	-0.01%
2021/12/03	6	44.53	0.1	43.60	42.95	5.9	7,016	0.08%
2021/11/30	0	0.00	19	41.84	41.80	-19	6,762	-0.28%
2021/11/29	0	40.50	0	0.00	40.85	0	6,756	0.00%
2021/11/26	0.1	41.65	0	0.00	41.10	0.1	6,732	0.00%
2021/11/24	0	0.00	1.1	43.17	43.20	-1.1	6,774	-0.02%
2021/11/23	1	42.70	5	43.49	42.75	-4	6,740	-0.06%
2021/11/22	4.1	42.30	0	0.00	42.40	4.1	6,683	0.06%
2021/11/19	0.1	41.80	0	0.00	41.15	0.1	6,672	0.00%
2021/11/16	0.1	42.58	0	0.00	42.10	0.1	6,619	0.00%
2021/11/12	2.1	42.85	0	42.60	42.00	2.1	6,545	0.03%
2021/11/11	19	46.50	0	0.00	45.90	19	6,384	0.30%
2021/11/09	2	47.10	2	46.80	46.45	0	6,229	0.00%
2021/11/08	0	0.00	1	46.50	45.40	-1	6,130	-0.02%
2021/11/05	1.1	46.39	1	46.20	45.65	0.1	6,108	0.00%
2021/11/03	0.1	47.00	1	46.80	46.35	-0.9	5,922	-0.02%
2021/11/02	24.2	48.74	23	49.22	48.35	1.2	5,792	0.02%
2021/11/01	1	49.10	2	49.33	49.70	-1	5,363	-0.02%
2021/10/29	3	48.01	1.2	47.49	45.20	1.8	5,080	0.04%
2021/10/28	3	47.20	3	47.38	48.40	0	4,708	0.00%
2021/10/25	5	44.36	5	43.71	43.60	0	4,267	0.00%
2021/10/22	1	43.25	4	42.53	43.20	-3	4,148	-0.07%
2021/10/21	19	42.86	20.1	42.52	42.50	-1.1	4,098	-0.03%
2021/10/20	4	44.16	3.1	44.73	43.25	0.9	4,007	0.02%
2021/10/19	1	43.55	6	43.36	44.70	-5	3,860	-0.13%
2021/10/18	16	44.20	17	43.97	44.60	-1	3,596	-0.03%
2021/10/15	11	41.61	5	41.18	42.90	6	3,142	0.19%
2021/10/14	10	38.83	8	39.09	39.00	2	2,825	0.07%
2021/10/08	1	33.40	1	33.55	34.00	0	2,293	0.00%
2021/10/06	0	0.00	0	33.35	33.20	0	2,277	0.00%
2021/10/04	3	36.97	3	36.42	34.40	0	2,200	0.00%
2021/10/01	1	36.95	1	36.95	36.50	0	1,906	0.00%
2021/09/24	0	0.00	0	31.00	31.15	0	1,554	0.00%
2021/09/23	1	30.85	0	0.00	30.60	1	1,641	0.06%
2021/09/13	1	38.40	0	0.00	37.05	1	1,712	0.06%
2021/09/06	0.1	37.55	0	0.00	36.80	0.1	2,289	0.00%
2021/08/13	0.1	39.85	1	39.50	39.10	-1	2,735	-0.03%
2021/08/09	0	45.10	0	0.00	43.80	0	3,146	0.00%
2021/08/03	0	45.45	0	0.00	45.30	0	3,525	0.00%
2021/07/27	0.1	47.70	0	0.00	46.25	0.1	3,679	0.00%
2021/07/26	0	47.25	0	0.00	47.10	0	3,679	0.00%
2021/07/19	1	49.05	0	0.00	48.85	1	3,653	0.03%
2021/07/05	0	0.00	1	46.65	48.00	-1	4,455	-0.02%
2021/06/29	0.1	49.00	0	0.00	48.40	0.1	4,502	0.00%
2021/06/24	0	0.00	1	50.60	50.10	-1	4,600	-0.02%
2021/06/23	1	50.30	0	0.00	50.50	1	4,600	0.02%
2021/06/22	1	50.60	0	50.40	48.15	1	4,534	0.02%
2021/06/21	1	49.96	2	50.50	49.50	-1	4,525	-0.02%
2021/06/18	0	0.00	3	49.70	51.80	-3	4,572	-0.07%
2021/06/17	5	50.62	0	0.00	50.40	5	4,853	0.10%
2021/05/28	0.2	45.40	0	0.00	45.00	0.2	5,263	0.00%
2021/05/26	2	43.30	0	0.00	43.75	2	5,269	0.04%
2021/04/20	0	66.50	0	0.00	66.10	0	5,547	0.00%