安集 (6477)-凱基-松山券商分點個股進出

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
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/15	1	38.85	0	0.00	38.85	1	901	0.11%
2024/04/12	0	0.00	4	39.20	39.25	-4	894	-0.45%
2024/03/28	4	41.14	1	40.75	40.80	3	799	0.38%
2024/03/27	11	40.53	1	40.50	40.45	10	789	1.27%
2024/03/26	1	41.05	30	41.62	41.35	-29	781	-3.71%
2024/03/25	4	41.08	30	40.89	40.85	-26	798	-3.26%
2024/03/22	17	41.40	4	42.06	40.85	13	790	1.65%
2024/03/21	10	41.76	9	42.22	42.35	1	732	0.14%
2024/03/15	0	0.00	1	38.85	38.75	-1	641	-0.16%
2024/03/13	0	0.00	0	39.15	38.85	0	633	0.00%
2024/03/11	0	0.00	6	39.80	40.15	-6	614	-0.98%
2024/03/08	0	38.15	0	0.00	38.00	0	577	0.00%
2024/03/07	10	39.15	0	0.00	38.95	10	571	1.75%
2024/03/01	51	39.82	0	0.00	39.75	51	547	9.31%
2024/02/23	0	0.00	2	37.55	37.60	-2	489	-0.42%
2024/02/22	0	0.00	7	38.10	37.65	-7	489	-1.43%
2024/01/30	1	37.15	0	0.00	37.10	1	473	0.21%
2024/01/15	0	0.00	6	39.03	38.65	-6	543	-1.10%
2024/01/11	2	37.05	0	0.00	37.05	2	533	0.37%
2024/01/09	5	37.80	0	0.00	37.35	5	543	0.92%
2024/01/05	0	0.00	15.3	38.25	38.25	-15.3	548	-2.79%
2023/12/25	5	38.12	0	0.00	38.00	5	590	0.85%
2023/12/22	1	38.20	0	0.00	38.25	1	588	0.17%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	0	0.00	3	39.90	39.20	-3	574	-0.52%
2023/12/19	3	37.95	0	0.00	37.90	3	529	0.57%
2023/12/18	0	0.00	18	39.00	38.70	-18	528	-3.41%
2023/12/15	0	0.00	1	38.50	38.95	-1	524	-0.19%
2023/12/14	1	38.00	1	37.60	37.50	0	507	0.00%
2023/12/13	2	37.23	0	0.00	37.15	2	500	0.40%
2023/12/11	5	37.65	0	0.00	37.40	5	512	0.98%
2023/12/07	0	0.00	2	38.00	38.00	-2	511	-0.39%
2023/12/04	9	38.18	0	0.00	38.20	9	520	1.73%
2023/12/01	1	38.65	0	0.00	38.65	1	514	0.19%
2023/11/29	2	37.93	0	0.00	38.05	2	501	0.40%
2023/11/23	2	38.10	10	38.10	38.05	-8	502	-1.59%
2023/11/16	1	37.00	0	0.00	37.10	1	499	0.20%
2023/11/02	1	36.65	0	0.00	36.70	1	519	0.19%
2023/10/31	11	37.24	0	0.00	36.85	11	546	2.01%
2023/10/30	0	0.00	1	38.20	38.05	-1	539	-0.19%
2023/10/06	2	39.20	0	0.00	38.80	2	583	0.34%
2023/09/12	1	40.15	0	0.00	40.30	1	781	0.13%
2023/08/29	1	42.90	0	0.00	42.95	1	954	0.10%
2023/08/18	1	41.65	0	0.00	41.70	1	1,040	0.10%
2023/07/25	1	45.40	1	45.40	45.35	0	1,772	0.00%
2023/07/19	0	0.00	1	48.10	47.50	-1	2,005	-0.05%
2023/07/17	1	49.75	0	0.00	49.65	1	2,266	0.04%
2023/07/13	2	48.78	1	48.65	48.60	1	3,028	0.03%
2023/07/12	3	49.40	0	0.00	49.35	3	3,068	0.10%
2023/07/11	0	0.00	2	50.30	50.40	-2	3,136	-0.06%
2023/07/06	1	50.00	0	0.00	49.90	1	3,557	0.03%
2023/07/05	0	0.00	1	50.20	50.20	-1	3,661	-0.03%
2023/07/03	1	51.00	0	0.00	51.00	1	3,977	0.03%
2023/06/28	0	0.00	2	50.25	50.00	-2	4,016	-0.05%
2023/06/27	1	50.20	1	50.10	49.80	0	4,028	0.00%
2023/06/26	2	50.70	0	0.00	50.70	2	4,067	0.05%
2023/06/21	1	50.60	0	0.00	50.60	1	4,080	0.02%
2023/06/20	1	50.20	2.2	51.09	50.80	-1.2	4,090	-0.03%
2023/06/19	1	49.50	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	1	49.20	49.70	-1	4,119	-0.02%
2023/06/14	0	0.00	1	49.15	49.15	-1	4,353	-0.02%
2023/06/13	1	49.05	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2.2	49.00	0	0.00	49.05	2.2	4,454	0.05%
2023/06/09	1	50.10	0	0.00	50.20	1	4,477	0.02%
2023/06/07	0	0.00	1	51.60	51.60	-1	4,466	-0.02%
2023/06/05	2	52.30	0	0.00	52.20	2	4,500	0.04%
2023/06/02	1	51.60	0	0.00	51.60	1	4,496	0.02%
2023/05/23	0	0.00	20	51.30	51.70	-20	4,529	-0.44%
2023/05/19	10	51.40	0	0.00	50.30	10	4,549	0.22%
2023/05/17	1	51.50	0	0.00	51.40	1	4,653	0.02%
2023/05/16	1	51.10	1	51.20	51.20	0	4,642	0.00%
2023/05/11	0	0.00	1	48.70	48.70	-1	4,590	-0.02%
2023/05/09	1	51.50	12	51.48	51.40	-11	4,495	-0.24%
2023/05/08	21	55.24	0	0.00	55.30	21	4,395	0.48%
2023/05/05	3	56.70	3	56.20	55.20	0	4,376	0.00%
2023/05/04	2	57.10	2	56.80	57.20	0	4,337	0.00%
2023/04/27	1	53.60	1	54.30	53.40	0	4,082	0.00%
2023/04/25	3	53.20	3	53.50	53.80	0	3,945	0.00%
2023/04/24	6	53.07	4	53.30	53.50	2	3,891	0.05%
2023/04/21	3	55.20	4	54.43	52.40	-1	3,905	-0.03%
2023/04/20	4	55.85	8	56.45	54.90	-4	3,803	-0.11%
2023/04/19	2	57.80	4	57.83	57.00	-2	3,637	-0.05%
2023/04/18	0	0.00	1	55.60	54.80	-1	3,121	-0.03%
2023/04/14	1	54.90	1	55.10	54.90	0	2,932	0.00%
2023/04/13	3	55.03	3	55.47	55.40	0	2,855	0.00%
2023/04/10	0	0.00	18	53.03	51.80	-18	2,433	-0.74%
2023/04/07	26	52.75	12	52.93	53.40	14	2,341	0.60%
2023/04/06	2	49.75	10	49.98	50.80	-8	2,132	-0.38%
2023/03/31	0	0.00	4	48.76	48.80	-4	2,063	-0.19%
2023/03/30	0	0.00	12	49.18	48.95	-12	2,061	-0.58%
2023/03/29	8	47.73	0	0.00	47.90	8	2,037	0.39%
2023/03/28	2	47.60	2	47.60	47.60	0	2,058	0.00%
2023/03/27	4	49.30	2	49.95	48.55	2	2,054	0.10%
2023/03/22	12	49.18	9	48.85	48.85	3	2,042	0.15%
2023/03/21	9	49.52	0	0.00	49.35	9	2,072	0.43%
2023/03/20	6	49.68	12	50.30	50.10	-6	2,157	-0.28%
2023/03/17	3	47.88	6	48.81	49.00	-3	2,376	-0.13%
2023/03/15	1	48.15	4	48.50	48.15	-3	2,400	-0.12%
2023/03/14	0	0.00	1	47.70	47.45	-1	2,369	-0.04%
2023/03/09	0	0.00	5	47.55	47.50	-5	2,496	-0.20%
2023/03/08	0	0.00	4	48.76	48.70	-4	2,497	-0.16%
2023/03/07	2	48.40	1	48.50	48.50	1	2,485	0.04%
2023/03/06	0	0.00	11	48.15	48.40	-11	2,475	-0.44%
2023/03/02	3	46.93	0	0.00	46.70	3	2,479	0.12%
2023/02/24	0	0.00	5	47.55	47.50	-5	2,494	-0.20%
2023/02/23	1	48.35	3	48.35	48.50	-2	2,504	-0.08%
2023/02/21	2	48.08	0	0.00	48.00	2	2,575	0.08%
2023/02/17	2	48.30	3	48.42	48.20	-1	2,936	-0.03%
2023/02/16	1	48.45	1	48.95	48.05	0	2,955	0.00%
2023/02/15	1	46.00	5	47.25	48.05	-4	2,918	-0.14%
2023/02/09	1	46.35	0	0.00	46.15	1	2,949	0.03%
2023/02/03	0	0.00	1	47.20	47.05	-1	3,009	-0.03%
2023/02/02	11	47.45	0	0.00	47.35	11	3,022	0.36%
2023/02/01	7	47.22	8	47.40	47.40	-1	3,024	-0.03%
2023/01/30	5	45.30	5	45.80	45.80	0	3,020	0.00%
2023/01/17	2	44.30	2	44.45	44.75	0	3,034	0.00%
2023/01/16	5	44.48	4	44.20	44.20	1	3,039	0.03%
2023/01/13	2	44.90	0	0.00	44.70	2	3,045	0.07%
2023/01/12	12	45.89	12	45.20	45.20	0	3,078	0.00%
2023/01/11	6	45.60	7	46.54	46.30	-1	3,100	-0.03%
2023/01/10	6	47.47	6	47.10	47.10	0	3,063	0.00%
2023/01/09	10	47.71	12	47.90	47.85	-2	3,090	-0.06%
2023/01/06	5	47.54	6	47.70	47.70	-1	3,093	-0.03%
2023/01/05	7	48.29	4	48.25	47.65	3	3,123	0.10%
2023/01/04	0	0.00	4	48.00	48.10	-4	3,098	-0.13%
2023/01/03	0	0.00	1	45.90	46.20	-1	3,066	-0.03%
2022/12/29	1	46.00	0	0.00	45.35	1	3,110	0.03%
2022/12/26	6	46.93	2	46.80	46.85	4	3,175	0.13%
2022/12/21	1	44.60	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	45.75	0	0.00	44.50	1	3,250	0.03%
2022/12/15	3	48.65	0	0.00	48.80	3	3,304	0.09%
2022/12/14	4	48.13	2	47.95	48.70	2	3,301	0.06%
2022/12/13	11	48.80	1	48.80	47.80	10	3,281	0.30%
2022/12/12	0	0.00	2	49.75	49.15	-2	3,254	-0.06%
2022/12/09	3	50.23	12	51.18	49.70	-9	3,136	-0.29%
2022/12/08	9	48.89	7	48.32	48.20	2	2,828	0.07%
2022/12/07	3	47.88	1	47.20	47.45	2	2,731	0.07%
2022/12/06	0	0.00	1	48.00	47.30	-1	2,718	-0.04%
2022/12/05	2	48.48	1	48.30	48.25	1	2,758	0.04%
2022/12/02	8	48.14	5	48.28	48.55	3	2,755	0.11%
2022/12/01	6	46.79	3	46.70	46.50	3	2,629	0.11%
2022/11/30	1	46.75	0	0.00	46.65	1	2,665	0.04%
2022/11/29	2	45.35	0	0.00	45.90	2	2,696	0.07%
2022/11/25	2	46.40	0	0.00	45.60	2	2,853	0.07%
2022/11/24	2	46.38	0	0.00	46.40	2	2,899	0.07%
2022/11/23	1	45.25	10	45.30	45.25	-9	3,180	-0.28%
2022/11/21	5	46.20	0	0.00	45.95	5	3,409	0.15%
2022/11/18	3	46.77	3	47.25	45.95	0	3,457	0.00%
2022/11/17	4	46.69	0	0.00	47.10	4	3,427	0.12%
2022/11/16	7	47.18	4	47.40	47.20	3	3,435	0.09%
2022/11/15	9	46.57	11	46.30	47.95	-2	3,462	-0.06%
2022/11/14	0	0.00	1	43.55	43.70	-1	3,487	-0.03%
2022/11/11	2	42.55	0	0.00	42.45	2	3,660	0.05%
2022/11/10	0	0.00	4	43.10	42.65	-4	3,812	-0.10%
2022/11/09	1	43.30	2	43.73	43.25	-1	3,903	-0.03%
2022/11/07	1	44.65	0	0.00	44.35	1	3,933	0.03%
2022/11/04	7	43.78	7	44.20	44.65	0	4,022	0.00%
2022/11/03	0	0.00	1	43.15	43.45	-1	4,069	-0.02%
2022/11/02	0	0.00	2	42.98	43.05	-2	4,303	-0.05%
2022/11/01	0	0.00	2	42.65	42.80	-2	4,405	-0.05%
2022/10/31	2	41.95	0	0.00	41.95	2	4,427	0.05%
2022/10/28	0	0.00	1	43.10	42.65	-1	4,475	-0.02%
2022/10/25	2	42.05	0	0.00	40.95	2	4,623	0.04%
2022/10/20	2	43.93	1	43.25	43.25	1	4,944	0.02%
2022/10/19	10	44.02	2	44.28	43.80	8	4,975	0.16%
2022/10/17	4	41.20	0	0.00	42.50	4	5,238	0.08%
2022/10/14	1	43.65	0	0.00	43.40	1	5,245	0.02%
2022/10/13	2	42.00	0	0.00	41.90	2	5,270	0.04%
2022/10/07	0	0.00	5	45.60	45.55	-5	5,376	-0.09%
2022/10/06	2	45.80	0	0.00	45.70	2	5,453	0.04%
2022/09/27	2	46.88	0	0.00	47.30	2	6,633	0.03%
2022/09/26	3	47.00	1	48.15	47.40	2	6,909	0.03%
2022/09/23	3	52.87	1	50.60	50.60	2	7,174	0.03%
2022/09/19	2	55.40	0	0.00	54.40	2	8,494	0.02%
2022/09/16	0	0.00	2	55.20	55.60	-2	8,558	-0.02%
2022/09/14	4	56.10	0	0.00	56.00	4	8,637	0.05%
2022/09/12	2	57.05	4	57.50	57.50	-2	8,605	-0.02%
2022/09/06	3	55.40	5	54.68	53.20	-2	8,599	-0.02%
2022/09/05	6	56.03	41	57.14	55.70	-35	8,573	-0.41%
2022/09/02	2	57.60	2	57.85	57.10	0	8,538	0.00%
2022/09/01	14	57.61	2	58.10	57.50	12	8,466	0.14%
2022/08/31	3	57.53	1	57.70	57.90	2	8,385	0.02%
2022/08/30	4	58.05	5	59.22	57.80	-1	8,364	-0.01%
2022/08/29	19	58.02	15	57.56	57.30	4	8,096	0.05%
2022/08/26	0	0.00	2	58.20	58.30	-2	8,035	-0.02%
2022/08/25	1	57.40	3	57.40	57.40	-2	7,976	-0.03%
2022/08/24	4	55.60	0	0.00	55.20	4	7,938	0.05%
2022/08/23	1	56.00	37	56.65	56.30	-36	7,911	-0.46%
2022/08/22	4	57.70	3	57.57	56.10	1	7,900	0.01%
2022/08/19	10	57.37	3	57.70	57.60	7	7,749	0.09%
2022/08/18	0	0.00	1	56.30	58.90	-1	7,514	-0.01%
2022/08/17	0	0.00	6	56.40	55.80	-6	7,316	-0.08%
2022/08/16	2	55.10	35	55.59	54.80	-33	7,145	-0.46%
2022/08/15	25	54.50	2	54.95	54.80	23	7,037	0.33%
2022/08/12	23	53.66	0	0.00	54.20	23	7,014	0.33%
2022/08/11	2	54.70	4	55.58	54.40	-2	7,033	-0.03%
2022/08/10	1	55.20	1	54.70	54.30	0	6,994	0.00%
2022/08/09	6	55.07	12	55.04	54.40	-6	7,076	-0.08%
2022/08/08	2	52.35	0	0.00	54.00	2	6,895	0.03%
2022/08/05	0	0.00	1	51.40	51.50	-1	6,853	-0.01%
2022/08/04	1	50.30	0	0.00	49.40	1	6,865	0.01%
2022/08/03	5	52.30	1	52.20	50.90	4	6,874	0.06%
2022/08/02	9	54.37	0	0.00	53.30	9	6,852	0.13%
2022/08/01	25	55.40	5	55.70	55.60	20	6,840	0.29%
2022/07/29	4	55.08	14	55.33	55.00	-10	6,769	-0.15%
2022/07/28	33	54.17	4	54.30	53.80	29	6,613	0.44%
2022/07/27	0	0.00	1	54.00	54.00	-1	6,560	-0.02%
2022/07/26	12	54.65	11	54.02	53.60	1	6,546	0.02%
2022/07/25	4	54.70	2	55.90	54.10	2	6,606	0.03%
2022/07/22	2	52.05	13	53.46	53.50	-11	6,607	-0.17%
2022/07/21	3	51.83	2	51.75	52.30	1	6,589	0.02%
2022/07/20	1	51.80	0	0.00	52.00	1	6,665	0.02%
2022/07/19	4	51.90	4	52.20	51.70	0	6,737	0.00%
2022/07/18	1	51.20	25	50.96	51.20	-24	6,766	-0.35%
2022/07/15	21	50.32	1	51.10	51.00	20	6,901	0.29%
2022/07/14	6	49.23	6	49.60	49.95	0	7,064	0.00%
2022/07/13	2	49.20	2	49.55	48.40	0	7,220	0.00%
2022/07/12	5	50.04	0	0.00	48.30	5	7,380	0.07%
2022/07/08	2	52.70	11	53.13	53.30	-9	7,695	-0.12%
2022/07/07	12	52.64	1	53.50	52.40	11	8,006	0.14%
2022/07/06	7	54.40	1	54.50	53.00	6	8,458	0.07%
2022/07/05	18	57.68	18	58.21	57.00	0	8,739	0.00%
2022/07/04	8	54.25	8	55.03	55.30	0	8,229	0.00%
2022/07/01	6	53.52	15	53.41	52.90	-9	8,150	-0.11%
2022/06/30	7	54.07	2	55.20	54.20	5	8,182	0.06%
2022/06/29	10	54.85	7	53.93	54.00	3	8,032	0.04%
2022/06/28	11	53.69	11	54.50	55.00	0	7,956	0.00%
2022/06/27	0	0.00	8	51.49	52.80	-8	7,575	-0.11%
2022/06/24	0	0.00	3	46.23	48.00	-3	7,364	-0.04%
2022/06/23	2	44.85	0	0.00	43.65	2	7,410	0.03%
2022/06/22	4	46.75	0	0.00	44.50	4	7,594	0.05%
2022/06/20	0	0.00	10	44.15	42.95	-10	7,980	-0.13%
2022/06/17	1	44.90	0	0.00	44.90	1	8,193	0.01%
2022/06/16	11	47.38	0	0.00	45.65	11	8,489	0.13%
2022/06/15	1	48.15	0	0.00	47.05	1	8,820	0.01%
2022/06/13	1	49.85	4	49.36	49.20	-3	10,434	-0.03%
2022/06/08	6	51.52	1	50.90	51.20	5	12,280	0.04%
2022/06/07	0	0.00	2	52.50	52.60	-2	13,295	-0.02%
2022/06/02	1	53.40	0	0.00	53.10	1	13,631	0.01%
2022/05/31	1	52.70	3	52.80	52.70	-2	14,139	-0.01%
2022/05/30	0	0.00	8	52.40	52.60	-8	14,536	-0.06%
2022/05/26	2	50.65	0	0.00	49.20	2	14,744	0.01%
2022/05/25	2	50.40	1	50.20	50.50	1	14,748	0.01%
2022/05/20	1	51.70	0	0.00	51.30	1	14,847	0.01%
2022/05/19	6	51.20	0	0.00	51.40	6	14,838	0.04%
2022/05/18	5	52.92	8	53.15	53.20	-3	14,793	-0.02%
2022/05/17	4	53.10	7.5	53.83	52.90	-3.5	14,753	-0.02%
2022/05/16	2	53.35	0	0.00	52.50	2	14,596	0.01%
2022/05/13	5	51.50	5	52.50	53.80	0	14,551	0.00%
2022/05/12	2.1	53.55	2	54.50	52.00	0.1	14,510	0.00%
2022/05/11	10	55.69	4	55.10	54.80	6	14,555	0.04%
2022/05/09	2.1	56.94	2	57.55	55.60	0.1	14,522	0.00%
2022/05/04	1	59.00	1	59.20	59.20	0	14,581	0.00%
2022/05/03	1	60.60	1	60.80	60.40	0	14,614	0.00%
2022/04/29	0.1	61.53	6	61.93	61.30	-5.9	14,653	-0.04%
2022/04/28	2	57.50	2	60.95	61.60	0	14,737	0.00%
2022/04/27	2.1	56.82	2	57.30	58.90	0.1	14,573	0.00%
2022/04/26	0.1	59.00	2	59.50	59.10	-1.9	14,544	-0.01%
2022/04/25	2	59.15	1	59.50	58.10	1	14,483	0.01%
2022/04/22	1	61.20	1	62.60	61.10	0	14,501	0.00%
2022/04/21	1	63.40	2	64.80	63.40	-1	14,805	-0.01%
2022/04/20	9	65.07	13	65.58	64.50	-4	14,920	-0.03%
2022/04/19	5	63.96	5	64.80	64.60	0	15,211	0.00%
2022/04/18	14	64.20	13	64.65	64.10	1	15,472	0.01%
2022/04/15	6	64.23	9	63.80	63.00	-3	15,402	-0.02%
2022/04/14	10	64.80	1	64.10	63.90	9	15,222	0.06%
2022/04/13	13	65.01	7	65.10	65.90	6	15,091	0.04%
2022/04/12	5	64.48	14.4	65.01	66.50	-9.4	15,142	-0.06%
2022/04/11	11	63.58	12	63.52	63.20	-1	14,737	-0.01%
2022/04/08	7	61.30	4	61.48	61.60	3	14,279	0.02%
2022/04/07	9.2	62.39	4	63.00	59.40	5.2	14,143	0.04%
2022/04/06	3	63.40	29	62.71	63.80	-26	13,976	-0.19%
2022/04/01	0	61.30	2	61.40	61.50	-2	13,647	-0.01%
2022/03/31	24.2	61.49	13	62.10	61.50	11.2	13,578	0.08%
2022/03/30	7	62.27	14	62.05	60.50	-7	13,426	-0.05%
2022/03/29	1	59.50	4	59.40	60.50	-3	13,402	-0.02%
2022/03/28	14	60.43	11	60.25	60.60	3	13,408	0.02%
2022/03/25	12	62.17	5	61.28	59.80	7	13,358	0.05%
2022/03/24	12	63.85	15	64.86	63.30	-3	13,456	-0.02%
2022/03/23	2	63.10	13	63.08	63.00	-11	13,215	-0.08%
2022/03/22	18	63.63	6	64.10	62.90	12	13,155	0.09%
2022/03/21	22	65.35	6	64.27	62.30	16	13,130	0.12%
2022/03/18	12	62.57	7	62.90	61.70	5	13,246	0.04%
2022/03/17	67	63.57	70	63.03	63.20	-3	13,103	-0.02%
2022/03/16	43	60.26	61	61.27	62.50	-18	12,201	-0.15%
2022/03/15	34	60.69	32	60.06	56.90	2	11,699	0.02%
2022/03/14	34	58.73	22	58.88	58.90	12	10,877	0.11%
2022/03/11	24	57.99	25	58.14	59.90	-1	10,458	-0.01%
2022/03/10	45	58.36	49	57.85	56.70	-4	9,968	-0.04%
2022/03/09	2	55.15	7	54.77	56.80	-5	9,155	-0.05%
2022/03/08	10	53.53	16	53.48	51.70	-6	8,889	-0.07%
2022/03/07	8	53.74	9	52.84	51.80	-1	8,706	-0.01%
2022/03/04	16	54.26	7	54.46	54.20	9	8,506	0.11%
2022/03/03	32	53.65	41	53.60	54.20	-9	8,153	-0.11%
2022/03/02	4	51.10	11	51.32	50.60	-7	7,751	-0.09%
2022/02/25	0	0.00	2	47.93	48.35	-2	7,561	-0.03%
2022/02/24	5	48.84	0	0.00	47.35	5	7,595	0.07%
2022/02/23	0	0.00	1	48.30	47.90	-1	7,494	-0.01%
2022/02/22	0	0.00	1	48.30	46.85	-1	7,496	-0.01%
2022/02/21	1	47.50	0	0.00	48.50	1	7,516	0.01%
2022/02/17	1	49.15	0	0.00	48.50	1	7,532	0.01%
2022/02/15	0	0.00	1	47.90	47.50	-1	7,729	-0.01%
2022/02/14	2	48.50	2	48.48	47.65	0	7,855	0.00%
2022/02/11	8	49.99	2	50.28	49.80	6	7,857	0.08%
2022/02/10	2	49.05	4	49.56	48.95	-2	7,867	-0.03%
2022/02/09	2	49.05	0	0.00	49.50	2	7,888	0.03%
2022/02/08	1	47.10	1	48.40	49.10	0	7,908	0.00%
2022/02/07	4	47.13	0	0.00	46.40	4	7,978	0.05%
2022/01/25	1	49.70	0	0.00	47.60	1	8,424	0.01%
2022/01/24	0	0.00	1	49.30	49.70	-1	8,670	-0.01%
2022/01/21	8	53.34	0	0.00	52.00	8	8,955	0.09%
2022/01/17	4	53.78	1	52.10	53.40	3	9,151	0.03%
2022/01/14	2	53.70	2	53.95	53.20	0	9,109	0.00%
2022/01/13	2	54.70	6	55.22	53.80	-4	8,806	-0.05%
2022/01/12	19	54.01	14	53.34	56.90	5	8,657	0.06%
2022/01/11	5	53.86	17	53.96	55.80	-12	8,421	-0.14%
2022/01/10	2	51.15	5	50.42	50.80	-3	8,387	-0.04%
2022/01/07	9	49.01	9	49.50	48.75	0	8,596	0.00%
2022/01/06	5	50.92	1	51.10	50.60	4	8,989	0.04%
2022/01/05	9	54.26	7	53.87	52.90	2	9,010	0.02%
2022/01/04	6	51.10	9	51.76	52.30	-3	8,630	-0.03%
2022/01/03	1	49.05	0	0.00	50.00	1	8,443	0.01%
2021/12/30	0	0.00	13	49.07	49.50	-13	8,383	-0.16%
2021/12/29	0	0.00	2	49.25	49.65	-2	8,401	-0.02%
2021/12/28	1	48.40	0	0.00	48.00	1	8,393	0.01%
2021/12/24	0	0.00	2	49.75	48.85	-2	8,932	-0.02%
2021/12/23	10	50.22	4	50.73	50.20	6	8,908	0.07%
2021/12/22	1	48.60	2	49.10	49.30	-1	8,773	-0.01%
2021/12/21	1	47.75	6	47.05	48.00	-5	8,735	-0.06%
2021/12/20	7	50.41	8	49.83	48.30	-1	8,667	-0.01%
2021/12/17	4	48.46	5	48.41	48.00	-1	8,355	-0.01%
2021/12/16	4	48.10	1	48.05	48.35	3	8,261	0.04%
2021/12/15	378	48.17	381	47.08	47.50	-3	8,230	-0.04%	大買/大賣/
2021/12/14	457	48.33	448	48.45	47.55	9	8,123	0.11%	大買/大賣/
2021/12/13	9	46.07	0	0.00	46.50	9	7,652	0.12%
2021/12/10	6	45.48	29	45.56	45.00	-23	7,443	-0.31%
2021/12/09	17	43.93	3	44.57	44.05	14	7,265	0.19%
2021/12/08	1	42.75	1	43.45	43.20	0	7,182	0.00%
2021/12/07	0	0.00	1	42.90	42.95	-1	7,162	-0.01%
2021/12/06	2	43.65	0	0.00	43.40	2	7,134	0.03%
2021/12/03	4	43.75	9	43.47	42.95	-5	7,016	-0.07%
2021/12/02	3	41.85	0	0.00	41.50	3	6,772	0.04%
2021/11/29	1	38.75	3	40.45	40.85	-2	6,756	-0.03%
2021/11/26	1	41.50	0	0.00	41.10	1	6,732	0.01%
2021/11/24	2	43.30	0	0.00	43.20	2	6,774	0.03%
2021/11/23	1	43.20	0	0.00	42.75	1	6,740	0.01%
2021/11/22	3	42.65	2	42.00	42.40	1	6,683	0.01%
2021/11/19	1	41.30	0	0.00	41.15	1	6,672	0.01%
2021/11/17	3	42.65	0	0.00	42.40	3	6,618	0.05%
2021/11/15	4	42.61	1	42.10	42.10	3	6,597	0.05%
2021/11/12	2	43.25	0	0.00	42.00	2	6,545	0.03%
2021/11/11	0	0.00	5	45.65	45.90	-5	6,384	-0.08%
2021/11/10	1	45.45	0	0.00	45.45	1	6,263	0.02%
2021/11/09	19	45.72	15	47.40	46.45	4	6,229	0.06%
2021/11/08	0	0.00	6	46.36	45.40	-6	6,130	-0.10%
2021/11/05	3	46.07	5	45.50	45.65	-2	6,108	-0.03%
2021/11/04	4	46.76	2	46.93	46.85	2	6,054	0.03%
2021/11/03	2	46.60	0	0.00	46.35	2	5,922	0.03%
2021/11/02	6	49.25	6	49.66	48.35	0	5,792	0.00%
2021/11/01	21	47.76	36	49.61	49.70	-15	5,363	-0.28%
2021/10/29	22	47.27	3,993	46.62	45.20	-3,971	5,080	-78.16%	大賣/鉅額交易
2021/10/28	3,994	48.38	21	46.12	48.40	3,973	4,708	84.38%	大買/鉅額交易
2021/10/27	2	42.35	2	43.10	44.00	0	4,418	0.00%
2021/10/26	2	42.08	0	0.00	41.80	2	4,331	0.05%
2021/10/25	6	44.00	2	43.40	43.60	4	4,267	0.09%
2021/10/21	0	0.00	5	43.00	42.50	-5	4,098	-0.12%
2021/10/20	0	0.00	1	43.20	43.25	-1	4,007	-0.02%
2021/10/19	9	43.14	10	43.59	44.70	-1	3,860	-0.03%
2021/10/18	3	44.08	0	0.00	44.60	3	3,596	0.08%
2021/10/15	9	41.63	8	41.98	42.90	1	3,142	0.03%
2021/10/14	10	37.40	17	37.68	39.00	-7	2,825	-0.25%
2021/10/13	1	36.35	10	35.70	37.60	-9	2,452	-0.37%
2021/10/12	10	34.63	1	34.55	34.20	9	2,351	0.38%
2021/10/06	0	0.00	6	33.30	33.20	-6	2,277	-0.26%
2021/10/05	1	32.65	1	32.65	33.80	0	2,233	0.00%
2021/10/04	8	36.73	8	36.23	34.40	0	2,200	0.00%
2021/10/01	16	35.78	8	36.75	36.50	8	1,906	0.42%
2021/09/30	5	32.35	0	0.00	33.60	5	1,626	0.31%
2021/09/29	0	0.00	1	33.30	32.40	-1	1,612	-0.06%
2021/09/28	8	33.60	8	33.52	33.30	0	1,599	0.00%
2021/09/27	0	0.00	1	32.00	32.20	-1	1,559	-0.06%
2021/09/23	0	0.00	1	30.80	30.60	-1	1,641	-0.06%
2021/09/14	5	36.70	20	37.03	36.15	-15	1,669	-0.90%
2021/09/13	15	37.90	0	0.00	37.05	15	1,712	0.88%
2021/08/30	10	41.03	7	40.60	40.05	3	2,433	0.12%
2021/08/23	0	0.00	20	37.30	37.80	-20	2,467	-0.81%
2021/08/18	1	36.80	1	37.00	37.80	0	2,524	0.00%
2021/08/17	1	36.70	0	0.00	36.50	1	2,599	0.04%
2021/08/16	0	0.00	1	39.00	37.30	-1	2,652	-0.04%
2021/08/11	2	40.35	0	0.00	39.50	2	3,038	0.07%
2021/07/27	2	48.10	2	49.00	46.25	0	3,679	0.00%
2021/07/26	1	47.45	0	0.00	47.10	1	3,679	0.03%
2021/07/21	0	0.00	1	47.65	45.85	-1	3,660	-0.03%
2021/07/19	2	48.80	3	48.87	48.85	-1	3,653	-0.03%
2021/07/16	11	46.37	10	46.00	46.00	1	3,612	0.03%
2021/07/15	0	0.00	3	45.55	45.30	-3	3,631	-0.08%
2021/07/14	0	0.00	1	44.55	44.25	-1	3,647	-0.03%
2021/07/08	6	46.64	0	0.00	46.60	6	3,871	0.15%
2021/07/07	0	0.00	1	46.85	46.00	-1	4,406	-0.02%
2021/07/06	0	0.00	13	47.25	47.05	-13	4,432	-0.29%
2021/07/05	3	46.70	0	0.00	48.00	3	4,455	0.07%
2021/07/02	2	49.00	0	0.00	48.55	2	4,506	0.04%
2021/07/01	0	0.00	10	49.00	48.55	-10	4,568	-0.22%
2021/06/30	7	49.60	2	51.65	49.45	5	4,572	0.11%
2021/06/28	11	49.75	14	48.49	48.30	-3	4,516	-0.07%
2021/06/25	2	50.23	1	49.55	49.30	1	4,538	0.02%
2021/06/24	11	50.49	10	50.23	50.10	1	4,600	0.02%
2021/06/23	14	50.73	1	51.30	50.50	13	4,600	0.28%
2021/06/22	1	49.00	2	49.10	48.15	-1	4,534	-0.02%
2021/06/21	4	49.98	0	0.00	49.50	4	4,525	0.09%
2021/06/18	4	49.08	0	0.00	51.80	4	4,572	0.09%
2021/06/17	14	50.28	4	49.88	50.40	10	4,853	0.21%
2021/06/16	0	0.00	1	49.25	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	1	45.00	45.55	-1	4,610	-0.02%
2021/06/10	4	46.66	0	0.00	46.80	4	4,593	0.09%
2021/06/09	1	44.05	0	0.00	44.00	1	4,684	0.02%
2021/06/04	0	0.00	1	45.00	44.70	-1	5,116	-0.02%
2021/06/01	1	46.75	0	0.00	47.20	1	5,136	0.02%
2021/05/28	1	45.30	0	0.00	45.00	1	5,263	0.02%
2021/05/27	1	44.50	1	44.60	45.10	0	5,266	0.00%
2021/05/26	0	0.00	5	43.76	43.75	-5	5,269	-0.09%
2021/05/24	0	0.00	1	42.30	43.15	-1	5,389	-0.02%
2021/05/21	5	42.85	1	42.15	41.95	4	5,356	0.07%
2021/05/20	8	45.99	4	41.44	42.20	4	5,331	0.08%
2021/05/19	5	42.57	4	42.54	45.40	1	5,201	0.02%
2021/05/18	10	41.20	0	0.00	41.30	10	5,140	0.19%
2021/05/17	1	38.90	0	0.00	37.55	1	5,103	0.02%
2021/05/14	19	44.38	19	44.22	41.70	0	5,068	0.00%
2021/05/13	3	43.27	2	42.40	42.15	1	4,928	0.02%
2021/05/12	1	51.00	0	0.00	46.80	1	4,954	0.02%
2021/05/11	2	54.75	0	0.00	52.00	2	4,956	0.04%
2021/05/10	4	58.00	3	57.60	57.70	1	4,977	0.02%
2021/05/06	10	57.30	9	58.13	56.40	1	5,038	0.02%
2021/05/05	2	57.60	0	0.00	55.80	2	4,987	0.04%
2021/05/04	2	57.80	0	0.00	57.80	2	5,010	0.04%
2021/05/03	1	63.80	0	0.00	61.20	1	5,033	0.02%
2021/04/29	2	61.90	0	0.00	63.00	2	5,197	0.04%
2021/04/28	4	63.10	0	0.00	62.50	4	5,278	0.08%
2021/04/26	0	0.00	1	63.00	63.20	-1	5,481	-0.02%
2021/04/23	2	63.40	1	63.40	62.90	1	5,517	0.02%
2021/04/22	3	63.57	0	0.00	62.30	3	5,531	0.05%
2021/04/21	1	65.00	0	0.00	65.00	1	5,540	0.02%
2021/04/20	2	66.65	0	0.00	66.10	2	5,547	0.04%
2021/04/19	1	66.80	0	0.00	66.30	1	5,629	0.02%
2021/04/16	4	68.30	6	67.85	67.90	-2	5,773	-0.03%
2021/04/15	8	67.26	0	0.00	67.30	8	6,029	0.13%
2021/04/14	7	68.01	6	66.30	66.40	1	6,342	0.02%
2021/04/13	20	69.40	46	70.93	68.50	-26	6,342	-0.41%
2021/04/12	2	66.00	3	66.20	66.00	-1	5,884	-0.02%
2021/04/08	7	67.00	7	66.89	66.00	0	6,017	0.00%
2021/04/07	2	66.50	3	67.33	66.50	-1	6,149	-0.02%
2021/04/06	3	65.63	1	65.40	65.30	2	6,526	0.03%
2021/04/01	1	65.40	0	0.00	65.30	1	6,743	0.01%
2021/03/31	3	67.50	3	66.10	66.10	0	7,352	0.00%
2021/03/30	4	66.43	1	66.70	66.30	3	8,696	0.03%
2021/03/29	6	67.63	11	67.89	67.00	-5	9,031	-0.06%
2021/03/26	3	64.57	1	64.50	64.80	2	9,044	0.02%
2021/03/25	23	65.89	11	64.99	64.90	12	9,088	0.13%
2021/03/24	6	66.48	0	0.00	65.70	6	9,087	0.07%
2021/03/23	4	68.48	0	0.00	66.60	4	9,079	0.04%
2021/03/22	22	72.19	27	71.39	69.90	-5	9,084	-0.06%
2021/03/19	5	63.88	24	67.27	68.50	-19	8,935	-0.21%
2021/03/18	4	64.70	1	64.70	64.10	3	8,914	0.03%
2021/03/17	5	65.14	9	65.00	64.10	-4	8,931	-0.04%
2021/03/16	4	65.28	0	0.00	64.90	4	8,962	0.04%
2021/03/15	9	65.43	8	65.63	65.20	1	9,010	0.01%
2021/03/12	15	65.27	12	65.19	64.20	3	8,927	0.03%
2021/03/11	8	63.73	6	63.45	63.80	2	8,889	0.02%
2021/03/10	12	64.93	12	64.83	63.70	0	8,864	0.00%
2021/03/09	1	62.10	3	60.83	61.00	-2	8,844	-0.02%
2021/03/08	5	62.64	4	61.90	61.30	1	8,950	0.01%
2021/03/04	4	63.63	2	64.45	62.80	2	9,315	0.02%
2021/03/03	2	64.80	7	64.90	64.50	-5	9,523	-0.05%
2021/02/25	7	63.09	5	63.56	62.70	2	11,037	0.02%
2021/02/24	10	64.94	11	65.17	62.80	-1	11,232	-0.01%
2021/02/23	1	62.10	5	62.70	62.10	-4	11,626	-0.03%
2021/02/22	16	63.18	6	63.53	63.00	10	12,275	0.08%
2021/02/19	3	61.20	5	62.42	61.90	-2	12,431	-0.02%
2021/02/18	1	59.80	0	0.00	60.30	1	12,871	0.01%
2021/02/17	2	59.60	1	59.60	59.70	1	12,989	0.01%
2021/02/05	1	58.00	1	57.70	58.00	0	13,254	0.00%
2021/02/03	14	56.52	14	58.65	57.20	0	14,188	0.00%
2021/02/02	7	56.93	3	55.90	56.00	4	14,354	0.03%
2021/02/01	2	56.70	1	57.60	57.30	1	14,885	0.01%
2021/01/29	1	60.50	6	59.37	58.00	-5	15,826	-0.03%
2021/01/28	1	59.10	1	60.30	59.80	0	16,479	0.00%
2021/01/27	1	61.00	1	60.20	60.30	0	16,931	0.00%
2021/01/26	3	61.87	1	61.30	60.60	2	17,105	0.01%
2021/01/25	15	63.36	12	63.01	63.00	3	17,394	0.02%
2021/01/22	6	63.15	7	62.76	62.50	-1	17,744	-0.01%
2021/01/21	9	60.83	9	59.87	60.60	0	18,173	0.00%
2021/01/20	4	61.58	3	62.90	60.00	1	18,259	0.01%
2021/01/19	15	63.73	18	62.92	63.50	-3	18,379	-0.02%
2021/01/18	1	61.90	5	61.42	60.60	-4	18,467	-0.02%
2021/01/15	2	63.30	15	62.77	62.10	-13	18,509	-0.07%
2021/01/14	5	64.28	3	63.67	63.70	2	18,562	0.01%
2021/01/13	7	64.43	7	63.86	63.00	0	18,616	0.00%
2021/01/12	7	64.90	4	62.80	63.70	3	18,692	0.02%
2021/01/11	21	66.27	10	65.74	65.50	11	18,784	0.06%
2021/01/08	16	68.25	1	67.60	66.30	15	18,730	0.08%
2021/01/07	27	69.16	40	69.96	70.10	-13	18,616	-0.07%
2021/01/06	7	65.83	22	68.45	63.80	-15	19,991	-0.08%
2021/01/05	7	69.64	15	69.01	68.50	-8	21,261	-0.04%
2021/01/04	19	70.36	16	69.91	69.00	3	21,267	0.01%
2020/12/31	10	69.60	9	69.66	70.10	1	21,437	0.00%
2020/12/30	18	70.54	12	70.41	69.20	6	21,684	0.03%
2020/12/29	21	71.40	26	71.07	71.00	-5	21,788	-0.02%
2020/12/28	48	71.24	37	70.80	69.70	11	21,406	0.05%
2020/12/25	46	73.21	30	72.51	70.30	16	21,490	0.07%
2020/12/24	159	70.20	153	70.88	72.60	6	20,907	0.03%	大買/大賣/
2020/12/23	56	65.73	44	65.86	67.40	12	19,635	0.06%
2020/12/22	15	62.96	20	62.51	61.30	-5	19,452	-0.03%
2020/12/21	11	64.19	10	62.88	64.30	1	19,598	0.01%
2020/12/18	13	62.55	13	62.91	62.60	0	19,786	0.00%
2020/12/16	16	62.29	10	62.62	62.10	6	19,790	0.03%
2020/12/15	11	62.85	10	61.88	61.40	1	19,793	0.01%
2020/12/14	10	61.36	11	61.92	62.60	-1	19,720	-0.01%
2020/12/10	2	60.75	0	0.00	60.50	2	19,838	0.01%
2020/12/09	2	63.55	4	62.75	62.40	-2	19,890	-0.01%
2020/12/08	11	63.27	9	62.38	62.50	2	19,954	0.01%
2020/12/07	6	63.03	8	62.56	62.90	-2	20,155	-0.01%
2020/12/04	6	62.20	7	62.09	61.80	-1	20,524	0.00%
2020/12/03	19	63.95	16	63.44	62.10	3	20,781	0.01%
2020/12/02	5	62.96	6	62.33	62.30	-1	21,149	0.00%
2020/12/01	11	64.61	16	63.99	63.60	-5	22,532	-0.02%
2020/11/30	54	67.03	45	66.92	65.50	9	22,888	0.04%
2020/11/27	7	65.50	7	66.07	65.70	0	22,916	0.00%
2020/11/26	58	65.36	50	65.42	64.60	8	22,788	0.04%
2020/11/25	139	65.80	150	66.03	65.50	-11	22,333	-0.05%	大買/大賣/
2020/11/24	18	62.09	15	62.51	63.30	3	21,546	0.01%
2020/11/23	22	62.00	18	61.23	60.80	4	21,285	0.02%
2020/11/20	22	63.06	25	61.82	61.60	-3	21,093	-0.01%
2020/11/19	58	60.95	65	61.36	60.60	-7	20,626	-0.03%
2020/11/18	13	58.40	15	58.35	58.40	-2	20,001	-0.01%
2020/11/17	46	60.25	54	59.82	58.10	-8	19,821	-0.04%
2020/11/16	4	58.08	7	57.80	57.00	-3	19,490	-0.02%
2020/11/13	16	57.62	20	58.13	58.20	-4	19,528	-0.02%
2020/11/12	48	56.78	46	56.61	58.70	2	19,415	0.01%
2020/11/11	33	59.05	19	58.36	57.50	14	19,038	0.07%
2020/11/10	20	64.91	13	64.23	63.60	7	18,794	0.04%
2020/11/09	54	64.14	60	64.39	65.20	-6	18,547	-0.03%
2020/11/06	329	63.79	337	63.76	61.80	-8	18,159	-0.04%	大買/大賣/
2020/11/05	35	61.74	78	62.92	63.50	-43	17,342	-0.25%
2020/11/04	199	59.77	213	59.37	57.80	-14	16,906	-0.08%	大買/大賣/
2020/11/03	31	58.34	12	57.26	57.00	19	16,565	0.11%
2020/11/02	34	57.09	31	56.82	57.90	3	16,671	0.02%
2020/10/30	43	60.38	65	58.90	57.20	-22	16,486	-0.13%
2020/10/29	78	63.45	279	63.42	62.00	-201	16,236	-1.24%	大賣/鉅額交易
2020/10/28	28	63.55	173	65.80	62.30	-145	15,834	-0.92%	大賣/鉅額交易
2020/10/27	72	65.42	40	65.24	64.90	32	15,895	0.20%
2020/10/26	36	60.78	50	61.45	63.80	-14	15,799	-0.09%
2020/10/23	13	56.65	23	56.97	58.00	-10	15,662	-0.06%
2020/10/22	27	55.20	15	55.57	55.60	12	15,608	0.08%
2020/10/21	33	56.64	32	56.92	56.10	1	15,547	0.01%
2020/10/20	57	57.96	23	58.72	58.30	34	15,478	0.22%
2020/10/19	367	57.61	35	57.13	59.50	332	15,380	2.16%	大買/鉅額交易
2020/10/16	1	55.10	3	56.13	55.10	-2	15,211	-0.01%
2020/10/15	8	56.16	8	55.18	56.00	0	15,133	0.00%
2020/10/14	92	56.88	85	56.72	57.00	7	15,022	0.05%
2020/10/13	47	52.01	1,523	49.88	54.00	-1,476	13,391	-11.02%	大賣/鉅額交易
2020/10/12	1,172	49.10	0	0.00	49.10	1,172	12,395	9.46%	大買/鉅額交易
2020/10/08	3,229	44.59	2,904	44.65	44.65	325	12,583	2.58%	大買/大賣/鉅額交易
2020/10/07	685	39.86	685	39.44	40.60	0	12,553	0.00%	大買/大賣/
2020/10/06	12	39.07	14	39.02	38.50	-2	12,343	-0.02%
2020/10/05	0	0.00	4	36.94	37.00	-4	12,131	-0.03%
2020/09/30	8	37.23	9	37.02	36.60	-1	12,296	-0.01%
2020/09/29	3	36.23	3	35.75	35.75	0	12,084	0.00%
2020/09/28	6	36.32	6	35.77	35.70	0	12,033	0.00%
2020/09/25	6	37.14	10	35.83	35.10	-4	11,931	-0.03%
2020/09/24	11	38.68	8	38.36	37.50	3	11,731	0.03%
2020/09/23	12	38.45	8	38.24	40.00	4	11,468	0.03%
2020/09/22	1	37.35	0	0.00	37.30	1	11,208	0.01%
2020/09/17	5	38.49	8	39.00	38.50	-3	11,008	-0.03%
2020/09/16	0	0.00	3	38.48	38.45	-3	10,878	-0.03%
2020/09/15	11	38.40	12	37.72	37.45	-1	10,737	-0.01%
2020/09/14	5	36.51	8	36.90	36.65	-3	10,560	-0.03%
2020/09/11	19	38.39	15	37.57	37.50	4	10,417	0.04%
2020/09/10	24	38.96	29	39.07	39.05	-5	10,243	-0.05%
2020/09/09	28	39.01	27	39.11	38.65	1	9,950	0.01%
2020/09/08	15	37.74	15	37.45	37.30	0	9,448	0.00%
2020/09/07	23	42.30	28	40.70	39.30	-5	9,115	-0.05%
2020/09/04	42	44.65	2,298	43.73	43.10	-2,256	8,572	-26.32%	大賣/鉅額交易
2020/09/03	4,746	43.00	2,476	42.99	43.00	2,270	7,056	32.17%	大買/大賣/鉅額交易
2020/09/02	291	39.00	284	39.18	39.10	7	6,524	0.11%	大買/大賣/
2020/09/01	1	37.10	8	37.34	36.75	-7	6,229	-0.11%
2020/08/31	11	37.78	11	36.85	36.90	0	6,088	0.00%
2020/08/28	4	35.10	0	0.00	34.85	4	5,950	0.07%
2020/08/27	2	35.60	1	35.30	35.25	1	5,908	0.02%
2020/08/25	1	36.80	0	0.00	36.90	1	5,790	0.02%
2020/08/24	0	0.00	1	36.65	36.50	-1	5,684	-0.02%
2020/08/20	1	35.95	1	35.10	35.45	0	5,564	0.00%
2020/08/19	1	39.00	1	39.65	36.80	0	5,364	0.00%
2020/08/18	5	40.28	3	40.93	39.80	2	5,178	0.04%
2020/08/17	0	0.00	1	39.00	39.70	-1	4,976	-0.02%
2020/08/14	3	40.30	1	39.25	39.50	2	4,826	0.04%
2020/08/13	1	39.30	1	38.25	38.10	0	4,577	0.00%
2020/08/12	0	0.00	5	38.36	38.85	-5	4,472	-0.11%
2020/08/11	5	37.57	3	38.90	36.75	2	4,272	0.05%
2020/08/10	20	38.94	24	38.89	38.70	-4	4,077	-0.10%
2020/08/07	2	38.40	9	37.46	37.25	-7	3,817	-0.18%
2020/08/06	12	37.42	4	37.45	36.70	8	3,659	0.22%
2020/08/05	6	40.65	3	40.90	40.45	3	3,343	0.09%
2020/08/04	2	41.40	1	41.55	41.50	1	3,188	0.03%
2020/08/03	7	40.60	5	39.89	39.80	2	3,011	0.07%
2020/07/31	10	39.57	5	40.38	40.60	5	2,780	0.18%
2020/07/30	7	39.96	11	37.75	40.90	-4	2,530	-0.16%
2020/07/29	10	36.98	4	36.81	37.25	6	2,414	0.25%
2020/07/28	0	0.00	1	33.80	33.90	-1	2,332	-0.04%
2020/07/27	0	0.00	13	34.35	33.60	-13	2,287	-0.57%
2020/07/24	4	35.91	0	0.00	35.00	4	2,246	0.18%
2020/07/22	18	36.00	16	35.99	35.25	2	2,137	0.09%
2020/07/21	3	36.10	2	35.80	35.60	1	2,096	0.05%
2020/07/20	0	0.00	5	35.10	35.80	-5	2,049	-0.24%
2020/07/17	5	32.54	5	32.82	33.30	0	1,966	0.00%
2020/07/16	15	36.85	15	36.65	35.95	0	1,876	0.00%
2020/07/15	16	36.18	17	35.83	37.15	-1	1,433	-0.07%
2020/07/14	7	32.89	3	33.88	33.80	4	1,150	0.35%
2020/07/13	16	31.06	0	0.00	31.55	16	895	1.79%
2020/07/10	0	0.00	3	28.30	28.70	-3	759	-0.39%
2020/07/08	0	0.00	11	25.10	26.50	-11	413	-2.66%
2020/07/07	3	24.30	3	24.65	24.30	0	301	0.00%
2020/06/24	0	0.00	1	23.20	23.20	-1	261	-0.38%
2020/06/19	0	0.00	1	23.10	22.95	-1	281	-0.36%
2020/06/03	1	22.15	0	0.00	22.50	1	356	0.28%
2020/05/25	0	0.00	10	20.80	21.45	-10	358	-2.79%
2020/04/16	0	0.00	1	18.85	19.05	-1	391	-0.26%
2020/04/14	0	0.00	1	18.85	18.85	-1	403	-0.25%
2020/03/30	1	17.55	0	0.00	17.60	1	571	0.17%
2020/01/17	0	0.00	1	23.50	23.60	-1	603	-0.17%
2020/01/15	2	23.50	0	0.00	23.45	2	599	0.33%
2020/01/06	0	0.00	5	23.30	23.35	-5	563	-0.89%
2020/01/03	2	23.65	1	23.60	23.65	1	556	0.18%
2020/01/02	0	0.00	3	23.75	23.65	-3	549	-0.55%
2019/12/31	0	0.00	6	24.23	23.90	-6	547	-1.10%
2019/12/30	0	0.00	1	24.00	24.00	-1	536	-0.19%
2019/12/27	3	23.55	2	23.53	23.70	1	507	0.20%
2019/12/26	1	23.85	3	23.92	24.05	-2	468	-0.43%
2019/12/25	0	0.00	1	22.55	22.55	-1	387	-0.26%
2019/12/19	0	0.00	1	22.60	22.70	-1	367	-0.27%
2019/11/27	0	0.00	2	22.88	22.90	-2	331	-0.60%
2019/11/13	2	21.75	0	0.00	21.60	2	277	0.72%
2019/11/11	0	0.00	10	21.45	21.45	-10	274	-3.64%
2019/11/06	0	0.00	1	21.75	21.75	-1	276	-0.36%
2019/11/05	16	22.32	2	22.58	22.25	14	269	5.20%
2019/11/04	6	21.99	0	0.00	21.95	6	204	2.93%
2019/09/05	0	0.00	10	21.75	21.70	-10	324	-3.08%
2019/08/21	1	21.25	0	0.00	21.15	1	341	0.29%
2019/08/19	1	21.25	0	0.00	21.20	1	348	0.29%
2019/07/31	1	21.60	0	0.00	21.60	1	575	0.17%
2019/07/30	1	21.90	0	0.00	21.75	1	658	0.15%
2019/07/29	3	21.90	0	0.00	21.90	3	687	0.44%
2019/07/26	1	21.50	0	0.00	21.45	1	758	0.13%
2019/07/16	1	21.30	0	0.00	21.35	1	802	0.12%
2019/07/03	0	0.00	1	23.65	23.70	-1	935	-0.11%
2019/06/26	0	0.00	1	23.15	23.15	-1	960	-0.10%
2019/06/20	0	0.00	5	23.20	23.30	-5	995	-0.50%
2019/06/04	1	23.05	0	0.00	22.90	1	1,051	0.10%
2019/05/29	0	0.00	10	23.00	23.00	-10	1,171	-0.85%
2019/05/27	5	23.00	3	22.85	23.00	2	1,261	0.16%
2019/05/24	1	22.90	1	23.25	23.00	0	1,259	0.00%
2019/05/23	1	23.20	0	0.00	23.20	1	1,256	0.08%
2019/05/22	0	0.00	1	23.95	23.85	-1	1,249	-0.08%
2019/05/21	4	24.29	0	0.00	23.90	4	1,244	0.32%
2019/05/17	5	24.33	4	24.03	24.00	1	1,225	0.08%
2019/05/16	8	24.39	9	24.37	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	3	23.60	23.55	-3	1,196	-0.25%
2019/05/13	2	23.03	1	22.55	23.00	1	1,179	0.08%
2019/05/10	2	24.08	3	23.85	24.10	-1	1,148	-0.09%
2019/05/08	2	24.60	1	24.95	24.75	1	1,102	0.09%
2019/05/07	9	25.59	0	0.00	25.15	9	1,090	0.82%
2019/05/06	1	26.25	0	0.00	25.35	1	1,015	0.10%
2019/05/03	13	26.19	2	26.08	25.90	11	998	1.10%
2019/04/29	2	23.95	0	0.00	24.00	2	903	0.22%
2019/04/16	5	26.00	5	25.69	25.70	0	857	0.00%
2019/04/15	0	0.00	1	25.55	25.55	-1	800	-0.12%
2019/04/11	6	24.61	1	24.95	24.65	5	732	0.68%
2019/04/02	1	23.65	0	0.00	23.40	1	693	0.14%
2019/04/01	5	23.90	0	0.00	23.45	5	688	0.73%
2019/03/27	0	0.00	3	23.05	23.05	-3	660	-0.45%
2019/03/25	2	23.20	0	0.00	23.15	2	655	0.31%
2019/03/14	0	0.00	4	23.95	23.90	-4	606	-0.66%
2019/03/08	4	24.55	0	0.00	24.55	4	609	0.66%
2019/03/07	0	0.00	2	24.65	24.10	-2	601	-0.33%
2019/03/04	0	0.00	5	23.97	24.45	-5	568	-0.88%
2019/02/27	5	23.95	0	0.00	24.00	5	544	0.92%
2019/02/26	8	23.66	11	23.66	23.50	-3	549	-0.55%
2019/02/15	1	22.55	1	22.95	22.70	0	537	0.00%
2019/02/14	0	0.00	6	21.50	22.05	-6	501	-1.20%
2019/02/13	0	0.00	5	21.39	21.30	-5	502	-1.00%
2019/02/11	1	21.00	3	21.05	21.00	-2	502	-0.40%
2019/01/28	10	21.41	0	0.00	21.00	10	521	1.92%
2019/01/25	3	22.13	3	22.50	22.05	0	512	0.00%
2019/01/24	3	22.37	0	0.00	22.50	3	505	0.59%
2019/01/18	1	22.25	3	21.93	22.25	-2	494	-0.40%
2019/01/16	2	21.50	3	21.82	21.50	-1	485	-0.21%
2019/01/15	2	21.40	0	0.00	21.15	2	472	0.42%
2019/01/14	2	21.20	0	0.00	21.00	2	472	0.42%
2018/12/27	1	20.75	0	0.00	20.55	1	514	0.19%
2018/12/20	3	19.60	0	0.00	19.40	3	512	0.59%
2018/11/23	3	22.10	3	21.88	21.60	0	810	0.00%
2018/11/15	0	0.00	1	20.65	20.40	-1	841	-0.12%
2018/11/14	0	0.00	1	20.25	20.75	-1	832	-0.12%
2018/11/13	0	0.00	1	19.35	19.70	-1	804	-0.12%
2018/11/06	1	18.55	0	0.00	18.25	1	796	0.13%
2018/11/05	1	18.00	0	0.00	19.10	1	789	0.13%
2018/10/26	0	0.00	5	17.70	17.00	-5	791	-0.63%
2018/10/19	7	18.83	7	18.79	18.85	0	808	0.00%
2018/10/05	1	21.30	0	0.00	21.75	1	775	0.13%
2018/09/20	5	24.50	0	0.00	23.90	5	764	0.65%
2018/09/14	6	24.08	6	24.20	24.15	0	700	0.00%
2018/09/10	0	0.00	5	23.63	23.00	-5	688	-0.73%
2018/09/05	0	0.00	1	24.30	24.20	-1	678	-0.15%
2018/09/04	6	24.76	0	0.00	24.60	6	679	0.88%
2018/09/03	0	0.00	3	24.30	23.85	-3	620	-0.48%
2018/08/31	1	24.75	0	0.00	24.25	1	602	0.17%
2018/08/30	4	24.34	5.1	24.29	24.50	-1.1	540	-0.21%
2018/08/03	0	0.00	2	22.05	22.05	-2	1,040	-0.19%
2018/06/29	0	0.00	1	21.45	21.40	-1	2,505	-0.04%
2018/06/27	2	21.90	0	0.00	21.15	2	2,496	0.08%
2018/06/20	0	0.00	3	23.12	23.05	-3	2,505	-0.12%
2018/06/15	0	0.00	1	23.70	23.65	-1	2,516	-0.04%
2018/06/05	0	0.00	1	23.95	23.70	-1	2,574	-0.04%
2018/05/29	0	0.00	5	24.76	25.30	-5	2,487	-0.20%
2018/05/25	0	0.00	45	23.93	23.80	-45	2,447	-1.84%
2018/05/23	0	0.00	1	24.30	24.25	-1	2,408	-0.04%
2018/05/18	2	25.15	0	0.00	25.20	2	2,332	0.09%
2018/05/17	15	26.08	34	26.90	25.30	-19	2,302	-0.83%
2018/05/16	16	26.34	10	27.10	26.10	6	2,188	0.27%
2018/05/15	10	26.00	22	26.34	26.85	-12	2,117	-0.57%
2018/05/14	0	0.00	3	25.83	25.85	-3	2,062	-0.15%
2018/05/11	4	24.75	1	25.45	25.45	3	2,012	0.15%
2018/05/10	3	25.77	3	26.40	24.85	0	1,940	0.00%
2018/05/08	2	25.13	0	0.00	25.50	2	1,779	0.11%
2018/05/07	3	25.12	0	0.00	25.10	3	1,741	0.17%
2018/05/04	2	25.10	0	0.00	24.70	2	1,724	0.12%
2018/05/03	25	25.78	11	27.11	25.40	14	1,667	0.84%
2018/05/02	30	25.80	0	0.00	26.45	30	1,487	2.02%
2018/04/30	0	0.00	74.7	26.16	25.75	-74.7	1,428	-5.23%
2018/04/27	5	24.40	0	0.00	25.20	5	1,301	0.38%
2018/04/26	133	25.27	132	25.43	24.80	1	1,241	0.08%	大買/大賣/
2018/04/25	38	25.58	12	25.96	25.45	26	1,154	2.25%
2018/04/24	73	25.65	35	26.16	25.75	38	1,100	3.45%
2018/04/23	14	25.58	23	25.51	25.30	-9	996	-0.90%
2018/04/20	36	23.82	56	23.80	24.95	-20	862	-2.32%
2018/04/19	12	23.63	32	23.21	23.70	-20	739	-2.71%
2018/04/18	1	21.45	1	21.50	21.55	0	606	0.00%
2018/04/16	11	21.42	1	21.30	21.10	10	590	1.69%
2018/04/13	19	22.04	0	0.00	21.50	19	580	3.27%
2018/04/12	15	22.50	0	0.00	22.50	15	558	2.69%
2018/04/11	19	22.94	19	22.89	22.85	0	543	0.00%
2018/04/10	5	21.38	0	0.00	21.45	5	480	1.04%
2018/04/09	0	0.00	1	21.60	21.30	-1	486	-0.21%
2018/03/31	1	20.75	0	0.00	20.55	1	478	0.21%
2018/03/12	3	22.10	3	22.65	22.65	0	477	0.00%
2018/02/09	0	0.00	1	19.30	19.60	-1	942	-0.11%
2018/02/05	0	0.00	6	21.50	21.50	-6	1,407	-0.43%
2018/01/12	8	23.50	8	23.60	23.25	0	1,739	0.00%
2018/01/03	0	0.00	5	24.00	24.00	-5	1,970	-0.25%
2018/01/02	0	0.00	1	23.50	23.45	-1	1,970	-0.05%