安集 (6477)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2023/10/04	0	39.90	0	0.00	39.00	0	601	0.00%
2023/09/20	0	40.50	0	0.00	40.20	0	684	0.00%
2023/07/07	0	0.00	1	48.80	49.35	-1	3,521	-0.03%
2023/07/05	0	0.00	2	50.70	50.20	-2	3,661	-0.05%
2023/07/04	2	50.90	2	50.50	50.10	0	3,911	0.00%
2023/06/20	1	49.10	0	0.00	50.80	1	4,090	0.02%
2023/06/15	0	0.00	1	49.10	48.95	-1	4,244	-0.02%
2023/06/05	4	51.80	2	52.30	52.20	2	4,500	0.04%
2023/06/02	0	0.00	1	51.60	51.60	-1	4,496	-0.02%
2023/06/01	0	0.00	2	51.20	51.30	-2	4,507	-0.04%
2023/05/31	2	51.80	0	0.00	51.90	2	4,513	0.04%
2023/05/30	0	0.00	1	52.30	50.90	-1	4,519	-0.02%
2023/05/24	0	0.00	1	51.40	51.50	-1	4,524	-0.02%
2023/05/17	1	51.00	0	0.00	51.40	1	4,653	0.02%
2023/05/12	2	48.50	2	49.20	49.50	0	4,619	0.00%
2023/05/11	3	51.70	0	0.00	48.70	3	4,590	0.07%
2023/05/09	0	0.00	2	51.60	51.40	-2	4,495	-0.04%
2023/05/05	0	0.00	1	57.20	55.20	-1	4,376	-0.02%
2023/05/02	1	56.00	0	0.00	56.70	1	4,232	0.02%
2023/04/26	0	0.00	9	54.60	54.90	-9	4,034	-0.22%
2023/04/25	1	53.50	0	0.00	53.80	1	3,945	0.03%
2023/04/21	2	55.20	0	0.00	52.40	2	3,905	0.05%
2023/04/20	5	55.16	3	56.30	54.90	2	3,803	0.05%
2023/04/19	3	58.07	9	57.19	57.00	-6	3,637	-0.16%
2023/04/18	10	55.99	10	56.13	54.80	0	3,121	0.00%
2023/04/14	12	55.19	0	0.00	54.90	12	2,932	0.41%
2023/04/13	0	0.00	4	55.00	55.40	-4	2,855	-0.14%
2023/04/12	9	54.40	6	54.03	54.70	3	2,680	0.11%
2023/04/10	2	52.40	0	0.00	51.80	2	2,433	0.08%
2023/03/22	0	0.00	1	48.95	48.85	-1	2,042	-0.05%
2023/03/21	0	0.00	4	49.45	49.35	-4	2,072	-0.19%
2023/03/20	5	49.82	8	49.84	50.10	-3	2,157	-0.14%
2023/03/17	3	48.78	0	0.00	49.00	3	2,376	0.13%
2023/03/16	3	48.48	3	47.00	46.95	0	2,416	0.00%
2023/03/15	0	0.00	1	48.50	48.15	-1	2,400	-0.04%
2023/02/21	2	48.10	0	0.00	48.00	2	2,575	0.08%
2023/02/16	3	49.20	0	0.00	48.05	3	2,955	0.10%
2023/02/08	0	0.00	2	47.25	47.15	-2	2,978	-0.07%
2023/02/03	2	47.23	0	0.00	47.05	2	3,009	0.07%
2023/02/01	1	47.95	0	0.00	47.40	1	3,024	0.03%
2023/01/12	0	0.00	9	45.60	45.20	-9	3,078	-0.29%
2023/01/09	4	47.78	0	0.00	47.85	4	3,090	0.13%
2022/12/28	3	46.88	0	0.00	46.30	3	3,171	0.09%
2022/12/20	4	46.80	3	45.95	44.50	1	3,250	0.03%
2022/12/14	1	47.80	0	0.00	48.70	1	3,301	0.03%
2022/12/12	2	49.70	0	0.00	49.15	2	3,254	0.06%
2022/12/09	0	0.00	3	50.20	49.70	-3	3,136	-0.10%
2022/12/08	3	49.20	0	0.00	48.20	3	2,828	0.11%
2022/12/07	3	47.20	8	47.96	47.45	-5	2,731	-0.18%
2022/12/06	2	48.90	0	0.00	47.30	2	2,718	0.07%
2022/12/05	3	48.55	0	0.00	48.25	3	2,758	0.11%
2022/12/02	0	0.00	3	48.20	48.55	-3	2,755	-0.11%
2022/11/16	1	46.55	0	0.00	47.20	1	3,435	0.03%
2022/10/04	1	44.65	0	0.00	45.40	1	5,536	0.02%
2022/09/30	0	0.00	2	42.30	44.00	-2	5,654	-0.04%
2022/09/28	0	0.00	13	44.88	44.20	-13	5,996	-0.22%
2022/09/27	0	0.00	2	46.90	47.30	-2	6,633	-0.03%
2022/09/26	1	48.15	0	0.00	47.40	1	6,909	0.01%
2022/09/23	1	50.90	0	0.00	50.60	1	7,174	0.01%
2022/09/21	3	53.90	12	53.35	53.00	-9	7,651	-0.12%
2022/09/20	0	0.00	2	54.80	54.60	-2	8,209	-0.02%
2022/09/16	1	54.90	0	0.00	55.60	1	8,558	0.01%
2022/09/14	0	0.00	5	55.80	56.00	-5	8,637	-0.06%
2022/09/13	1	57.60	1	57.10	57.60	0	8,595	0.00%
2022/09/06	2	55.95	0	0.00	53.20	2	8,599	0.02%
2022/09/05	8	56.89	0	0.00	55.70	8	8,573	0.09%
2022/09/02	2	58.00	2	57.30	57.10	0	8,538	0.00%
2022/09/01	0	0.00	1	58.20	57.50	-1	8,466	-0.01%
2022/08/31	3	57.83	0	0.00	57.90	3	8,385	0.04%
2022/08/26	5	57.70	0	0.00	58.30	5	8,035	0.06%
2022/08/25	0	0.00	7	55.70	57.40	-7	7,976	-0.09%
2022/08/22	3	57.23	3	57.70	56.10	0	7,900	0.00%
2022/08/18	1	57.90	0	0.00	58.90	1	7,514	0.01%
2022/08/12	0	0.00	2	54.40	54.20	-2	7,014	-0.03%
2022/08/10	0	0.00	1	54.60	54.30	-1	6,994	-0.01%
2022/08/09	14	54.87	21	54.85	54.40	-7	7,076	-0.10%
2022/08/08	7	54.16	4	53.30	54.00	3	6,895	0.04%
2022/08/05	0	0.00	1	50.70	51.50	-1	6,853	-0.01%
2022/08/04	3	49.72	1	49.05	49.40	2	6,865	0.03%
2022/08/03	2	51.00	0	0.00	50.90	2	6,874	0.03%
2022/08/02	7	53.71	0	0.00	53.30	7	6,852	0.10%
2022/08/01	3	55.60	6	55.60	55.60	-3	6,840	-0.04%
2022/07/29	1	55.80	4	55.15	55.00	-3	6,769	-0.04%
2022/07/28	14	54.36	2	54.00	53.80	12	6,613	0.18%
2022/07/27	11	53.54	0	0.00	54.00	11	6,560	0.17%
2022/07/26	0	0.00	5	54.30	53.60	-5	6,546	-0.08%
2022/07/25	0	0.00	2	54.75	54.10	-2	6,606	-0.03%
2022/07/22	7	53.37	9	53.20	53.50	-2	6,607	-0.03%
2022/07/21	9	52.36	4	51.70	52.30	5	6,589	0.08%
2022/07/20	4	52.15	0	0.00	52.00	4	6,665	0.06%
2022/07/19	1	52.00	6	52.10	51.70	-5	6,737	-0.07%
2022/07/18	0	0.00	5	51.20	51.20	-5	6,766	-0.07%
2022/07/15	10	50.38	10	49.45	51.00	0	6,901	0.00%
2022/07/12	3	50.10	14	48.63	48.30	-11	7,380	-0.15%
2022/07/08	2	52.80	0	0.00	53.30	2	7,695	0.03%
2022/07/07	1	52.20	9	51.84	52.40	-8	8,006	-0.10%
2022/07/06	8	54.23	0	0.00	53.00	8	8,458	0.09%
2022/07/05	6	58.53	11	57.93	57.00	-5	8,739	-0.06%
2022/07/04	11	53.49	11	53.95	55.30	0	8,229	0.00%
2022/07/01	5	52.40	8	53.99	52.90	-3	8,150	-0.04%
2022/06/30	11	54.35	14	54.49	54.20	-3	8,182	-0.04%
2022/06/29	10	53.90	0	0.00	54.00	10	8,032	0.12%
2022/06/28	6	53.62	8	54.78	55.00	-2	7,956	-0.03%
2022/06/27	1	50.40	6	51.20	52.80	-5	7,575	-0.07%
2022/06/24	5	45.95	0	0.00	48.00	5	7,364	0.07%
2022/06/23	3	43.75	3	43.60	43.65	0	7,410	0.00%
2022/06/16	0	0.00	1	47.60	45.65	-1	8,489	-0.01%
2022/06/15	1	47.25	0	0.00	47.05	1	8,820	0.01%
2022/06/14	10	47.90	8	47.33	48.15	2	9,858	0.02%
2022/06/08	6	51.07	1	50.80	51.20	5	12,280	0.04%
2022/06/06	5	54.50	5	54.56	53.40	0	13,536	0.00%
2022/06/01	0	0.00	5	53.90	53.60	-5	13,792	-0.04%
2022/05/30	5	52.50	0	0.00	52.60	5	14,536	0.03%
2022/05/26	0	0.00	13	49.50	49.20	-13	14,744	-0.09%
2022/05/19	0	0.00	5	51.00	51.40	-5	14,838	-0.03%
2022/05/18	2	52.70	2	53.30	53.20	0	14,793	0.00%
2022/05/16	0	0.00	10	52.80	52.50	-10	14,596	-0.07%
2022/05/13	10	53.58	0	0.00	53.80	10	14,551	0.07%
2022/05/12	0	0.00	19	52.58	52.00	-19	14,510	-0.13%
2022/05/11	3	56.00	3	57.30	54.80	0	14,555	0.00%
2022/05/09	4	57.30	4	57.80	55.60	0	14,522	0.00%
2022/05/06	1	58.80	1	59.60	59.60	0	14,529	0.00%
2022/05/04	0	0.00	1	59.70	59.20	-1	14,581	-0.01%
2022/05/03	5	61.00	0	0.00	60.40	5	14,614	0.03%
2022/04/29	23	62.18	10	61.50	61.30	13	14,653	0.09%
2022/04/28	1	60.60	2	60.80	61.60	-1	14,737	-0.01%
2022/04/27	1	57.60	0	0.00	58.90	1	14,573	0.01%
2022/04/26	2	59.20	2	58.90	59.10	0	14,544	0.00%
2022/04/25	6	59.75	1	59.00	58.10	5	14,483	0.03%
2022/04/21	1	64.40	0	0.00	63.40	1	14,805	0.01%
2022/04/20	24	64.83	0	0.00	64.50	24	14,920	0.16%
2022/04/19	5	64.88	0	0.00	64.60	5	15,211	0.03%
2022/04/14	1	64.30	3	64.43	63.90	-2	15,222	-0.01%
2022/04/13	3	65.63	12	65.21	65.90	-9	15,091	-0.06%
2022/04/12	7	64.61	9	64.77	66.50	-2	15,142	-0.01%
2022/04/11	16	62.98	17	64.02	63.20	-1	14,737	-0.01%
2022/04/08	6	61.93	0	0.00	61.60	6	14,279	0.04%
2022/04/07	1	61.50	2	63.00	59.40	-1	14,143	-0.01%
2022/04/06	0	0.00	2	63.00	63.80	-2	13,976	-0.01%
2022/04/01	1	61.80	0	0.00	61.50	1	13,647	0.01%
2022/03/31	7	61.49	9	61.84	61.50	-2	13,578	-0.01%
2022/03/30	0	0.00	5	62.00	60.50	-5	13,426	-0.04%
2022/03/28	33	60.63	47	60.56	60.60	-14	13,408	-0.10%
2022/03/25	25	59.80	4	61.63	59.80	21	13,358	0.16%
2022/03/24	5	63.90	6	65.08	63.30	-1	13,456	-0.01%
2022/03/23	1	63.10	0	0.00	63.00	1	13,215	0.01%
2022/03/22	8	63.38	7	64.09	62.90	1	13,155	0.01%
2022/03/21	9	63.84	8	64.76	62.30	1	13,130	0.01%
2022/03/18	28	62.37	28	62.68	61.70	0	13,246	0.00%
2022/03/17	28	63.69	24	64.03	63.20	4	13,103	0.03%
2022/03/16	22	59.11	32	60.04	62.50	-10	12,201	-0.08%
2022/03/15	23	60.09	22	60.87	56.90	1	11,699	0.01%
2022/03/14	27	58.66	54	58.56	58.90	-27	10,877	-0.25%
2022/03/11	18	58.75	8	58.63	59.90	10	10,458	0.10%
2022/03/10	51	57.96	27	58.56	56.70	24	9,968	0.24%
2022/03/09	6	54.43	9	55.26	56.80	-3	9,155	-0.03%
2022/03/08	4	52.00	5	52.34	51.70	-1	8,889	-0.01%
2022/03/07	1	53.10	7	54.13	51.80	-6	8,706	-0.07%
2022/03/04	2	53.95	2	54.60	54.20	0	8,506	0.00%
2022/03/03	2	52.35	6	53.12	54.20	-4	8,153	-0.05%
2022/03/02	2	50.20	6	51.25	50.60	-4	7,751	-0.05%
2022/02/25	0	0.00	3	48.35	48.35	-3	7,561	-0.04%
2022/02/24	0	0.00	3	47.97	47.35	-3	7,595	-0.04%
2022/02/21	0	0.00	1	48.35	48.50	-1	7,516	-0.01%
2022/02/15	1	47.80	0	0.00	47.50	1	7,729	0.01%
2022/02/11	1	49.80	1	49.50	49.80	0	7,857	0.00%
2022/02/10	2	49.55	0	0.00	48.95	2	7,867	0.03%
2022/02/09	1	49.00	1	49.50	49.50	0	7,888	0.00%
2022/02/07	2	48.00	0	0.00	46.40	2	7,978	0.03%
2022/01/26	2	47.70	1	47.60	47.45	1	8,030	0.01%
2022/01/25	5	49.08	1	49.00	47.60	4	8,424	0.05%
2022/01/24	3	49.93	3	50.30	49.70	0	8,670	0.00%
2022/01/21	7	53.59	1	52.80	52.00	6	8,955	0.07%
2022/01/19	5	51.78	4	52.65	51.90	1	9,076	0.01%
2022/01/17	3	52.10	3	53.30	53.40	0	9,151	0.00%
2022/01/14	13	55.63	13	55.03	53.20	0	9,109	0.00%
2022/01/13	1	55.20	0	0.00	53.80	1	8,806	0.01%
2022/01/12	2	53.50	2	55.05	56.90	0	8,657	0.00%
2022/01/11	11	55.14	16	55.28	55.80	-5	8,421	-0.06%
2022/01/10	5	51.38	5	50.48	50.80	0	8,387	0.00%
2022/01/07	5	49.98	0	0.00	48.75	5	8,596	0.06%
2022/01/05	4	53.98	3	54.57	52.90	1	9,010	0.01%
2022/01/04	0	0.00	2	52.55	52.30	-2	8,630	-0.02%
2021/12/30	2	49.18	0	0.00	49.50	2	8,383	0.02%
2021/12/24	3	49.83	11.2	49.80	48.85	-8.2	8,932	-0.09%
2021/12/22	0	0.00	1	48.65	49.30	-1	8,773	-0.01%
2021/12/16	0	0.00	1	47.60	48.35	-1	8,261	-0.01%
2021/12/15	1	47.55	0	0.00	47.50	1	8,230	0.01%
2021/12/14	11	47.86	0	0.00	47.55	11	8,123	0.14%
2021/12/13	0	0.00	11	46.51	46.50	-11	7,652	-0.14%
2021/12/03	40	44.75	40	44.87	42.95	0	7,016	0.00%
2021/11/19	0	0.00	1	41.35	41.15	-1	6,672	-0.01%
2021/11/16	10	42.55	0	0.00	42.10	10	6,619	0.15%
2021/11/12	1	42.40	0	0.00	42.00	1	6,545	0.02%
2021/11/11	2	45.30	2	46.45	45.90	0	6,384	0.00%
2021/11/10	1	45.50	1	45.45	45.45	0	6,263	0.00%
2021/11/04	1	47.95	1	47.10	46.85	0	6,054	0.00%
2021/11/03	3	49.25	7	47.70	46.35	-4	5,922	-0.07%
2021/11/02	8	49.09	4	48.44	48.35	4	5,792	0.07%
2021/10/29	3	45.25	3	45.72	45.20	0	5,080	0.00%
2021/10/28	1	44.45	11	47.61	48.40	-10	4,708	-0.21%
2021/10/25	1	44.85	0	0.00	43.60	1	4,267	0.02%
2021/10/21	0	0.00	1	43.05	42.50	-1	4,098	-0.02%
2021/10/19	1	42.90	1	42.10	44.70	0	3,860	0.00%
2021/10/18	10	44.06	11	44.20	44.60	-1	3,596	-0.03%
2021/10/15	3	41.23	8	42.28	42.90	-5	3,142	-0.16%
2021/10/13	0	0.00	2	37.60	37.60	-2	2,452	-0.08%
2021/10/12	2	34.93	0	0.00	34.20	2	2,351	0.09%
2021/10/06	45	33.27	45	33.20	33.20	0	2,277	0.00%
2021/10/05	2	32.60	0	0.00	33.80	2	2,233	0.09%
2021/10/04	54	35.95	49	36.92	34.40	5	2,200	0.23%
2021/09/28	0	0.00	6	33.18	33.30	-6	1,599	-0.38%
2021/09/24	6	30.92	0	0.00	31.15	6	1,554	0.39%
2021/09/22	0.2	30.80	2	31.70	30.30	-1.8	1,637	-0.11%
2021/09/16	1	35.90	1	35.65	35.80	0	1,524	0.00%
2021/09/02	2	39.85	0	0.00	38.35	2	2,431	0.08%
2021/08/11	3	41.33	0	0.00	39.50	3	3,038	0.10%
2021/07/30	10	45.50	0	0.00	44.80	10	3,539	0.28%
2021/07/21	2	46.05	0	0.00	45.85	2	3,660	0.05%
2021/07/20	2	47.80	2	48.50	47.50	0	3,657	0.00%
2021/06/24	0	0.00	0	50.50	50.10	0	4,600	0.00%
2021/06/23	1	51.50	0	0.00	50.50	1	4,600	0.02%
2021/06/18	1	49.20	2	51.80	51.80	-1	4,572	-0.02%
2021/06/17	8	50.86	6	50.06	50.40	2	4,853	0.04%
2021/06/03	0	0.00	2	45.80	45.90	-2	5,128	-0.04%
2021/06/01	1	46.30	1	47.30	47.20	0	5,136	0.00%
2021/05/25	1	44.05	1	43.80	43.80	0	5,298	0.00%
2021/05/24	0	0.00	1	43.20	43.15	-1	5,389	-0.02%
2021/05/21	1	41.90	0	0.00	41.95	1	5,356	0.02%
2021/05/20	2	45.65	1	46.50	42.20	1	5,331	0.02%
2021/05/19	1	44.00	0	0.00	45.40	1	5,201	0.02%
2021/05/12	0	0.00	1	48.80	46.80	-1	4,954	-0.02%
2021/05/07	0	0.00	3	57.30	57.60	-3	5,010	-0.06%
2021/05/06	1	56.10	0	0.00	56.40	1	5,038	0.02%
2021/05/05	2	57.45	0	0.00	55.80	2	4,987	0.04%
2021/05/03	0	0.00	2	64.20	61.20	-2	5,033	-0.04%
2021/04/27	1	64.10	1	63.40	63.40	0	5,366	0.00%
2021/04/16	3	67.90	3	68.77	67.90	0	5,773	0.00%
2021/04/15	3	67.03	2	67.80	67.30	1	6,029	0.02%
2021/04/14	4	67.65	0	0.00	66.40	4	6,342	0.06%
2021/04/13	73	72.56	77	71.54	68.50	-4	6,342	-0.06%
2021/04/12	4	65.60	0	0.00	66.00	4	5,884	0.07%
2021/04/08	1	67.70	0	0.00	66.00	1	6,017	0.02%
2021/04/06	0	0.00	1	65.30	65.30	-1	6,526	-0.02%
2021/03/31	1	65.80	1	66.50	66.10	0	7,352	0.00%
2021/03/30	1	66.80	0	0.00	66.30	1	8,696	0.01%
2021/03/29	2	68.10	0	0.00	67.00	2	9,031	0.02%
2021/03/24	0	0.00	1	65.70	65.70	-1	9,087	-0.01%
2021/03/23	1	72.00	1	67.80	66.60	0	9,079	0.00%
2021/03/22	2	72.15	2	71.15	69.90	0	9,084	0.00%
2021/03/19	1	68.50	0	0.00	68.50	1	8,935	0.01%
2021/03/15	1	65.40	1	66.00	65.20	0	9,010	0.00%
2021/03/12	1	64.20	2	64.90	64.20	-1	8,927	-0.01%
2021/03/11	1	63.90	2	63.30	63.80	-1	8,889	-0.01%
2021/03/10	1	65.20	0	0.00	63.70	1	8,864	0.01%
2021/03/05	0	0.00	3	61.80	61.40	-3	9,089	-0.03%
2021/03/04	0	0.00	2	63.80	62.80	-2	9,315	-0.02%
2021/03/03	0	0.00	3	65.27	64.50	-3	9,523	-0.03%
2021/03/02	1	63.30	0	0.00	63.00	1	9,964	0.01%
2021/02/25	2	63.30	0.4	62.70	62.70	1.6	11,037	0.01%
2021/02/24	5	65.50	3.4	64.79	62.80	1.6	11,232	0.01%
2021/02/23	0	0.00	7	62.60	62.10	-7	11,626	-0.06%
2021/02/22	10	63.72	0	0.00	63.00	10	12,275	0.08%
2021/02/18	0	0.00	1	60.00	60.30	-1	12,871	-0.01%
2021/02/17	0	0.00	1	58.30	59.70	-1	12,989	-0.01%
2021/02/05	1	57.70	3	57.83	58.00	-2	13,254	-0.02%
2021/02/03	0	0.00	1	57.50	57.20	-1	14,188	-0.01%
2021/02/02	1	56.10	0	0.00	56.00	1	14,354	0.01%
2021/01/29	0	0.00	3	59.50	58.00	-3	15,826	-0.02%
2021/01/26	0	0.00	1	61.90	60.60	-1	17,105	-0.01%
2021/01/25	0	0.00	2	63.00	63.00	-2	17,394	-0.01%
2021/01/22	0	0.00	2	62.70	62.50	-2	17,744	-0.01%
2021/01/21	5	60.82	2	60.00	60.60	3	18,173	0.02%
2021/01/20	6	62.38	5	64.70	60.00	1	18,259	0.01%
2021/01/19	3	64.27	4	63.80	63.50	-1	18,379	-0.01%
2021/01/18	1	61.20	1	60.60	60.60	0	18,467	0.00%
2021/01/14	1	64.70	0	0.00	63.70	1	18,562	0.01%
2021/01/13	1	63.90	0	0.00	63.00	1	18,616	0.01%
2021/01/12	1	65.00	0	0.00	63.70	1	18,692	0.01%
2021/01/11	6	65.80	2	66.00	65.50	4	18,784	0.02%
2021/01/08	2	69.70	2	70.90	66.30	0	18,730	0.00%
2021/01/07	8	69.38	7	70.00	70.10	1	18,616	0.01%
2021/01/06	1	64.30	1	67.50	63.80	0	19,991	0.00%
2021/01/05	1	68.50	0	0.00	68.50	1	21,261	0.00%
2020/12/30	1	70.70	17	69.24	69.20	-16	21,684	-0.07%
2020/12/29	8	71.00	9	71.66	71.00	-1	21,788	0.00%
2020/12/25	5	74.32	4	73.95	70.30	1	21,490	0.00%
2020/12/24	100	70.74	82	70.63	72.60	18	20,907	0.09%
2020/12/23	3	65.50	15	67.11	67.40	-12	19,635	-0.06%
2020/12/22	2	63.60	2	64.30	61.30	0	19,452	0.00%
2020/12/18	4	62.65	2	62.90	62.60	2	19,786	0.01%
2020/12/15	1	62.70	2	63.30	61.40	-1	19,793	-0.01%
2020/12/14	23	61.54	23	61.85	62.60	0	19,720	0.00%
2020/12/09	2	63.15	2	62.40	62.40	0	19,890	0.00%
2020/12/08	1	63.40	1	62.50	62.50	0	19,954	0.00%
2020/12/07	6	62.58	6	63.02	62.90	0	20,155	0.00%
2020/12/03	5	63.16	4	63.35	62.10	1	20,781	0.00%
2020/12/02	2	63.25	0	0.00	62.30	2	21,149	0.01%
2020/12/01	1	65.00	0	0.00	63.60	1	22,532	0.00%
2020/11/30	2	65.50	1	67.30	65.50	1	22,888	0.00%
2020/11/26	15	66.46	7	67.14	64.60	8	22,788	0.04%
2020/11/25	14	64.86	21	65.38	65.50	-7	22,333	-0.03%
2020/11/20	0	0.00	2	62.50	61.60	-2	21,093	-0.01%
2020/11/19	5	60.66	4	60.30	60.60	1	20,626	0.00%
2020/11/18	3	58.60	4	59.58	58.40	-1	20,001	0.00%
2020/11/17	20	60.90	20	60.54	58.10	0	19,821	0.00%
2020/11/16	1	57.90	0	0.00	57.00	1	19,490	0.01%
2020/11/13	6	58.22	6	58.00	58.20	0	19,528	0.00%
2020/11/12	51	55.09	52	54.75	58.70	-1	19,415	-0.01%
2020/11/11	3	58.70	1	59.90	57.50	2	19,038	0.01%
2020/11/10	3	64.27	3	65.03	63.60	0	18,794	0.00%
2020/11/09	4	64.45	6	64.87	65.20	-2	18,547	-0.01%
2020/11/06	19	64.96	9	64.96	61.80	10	18,159	0.06%
2020/11/05	136	63.17	138	63.14	63.50	-2	17,342	-0.01%	大買/大賣/
2020/11/04	8	57.89	6	58.55	57.80	2	16,906	0.01%
2020/11/03	7	57.89	7	58.07	57.00	0	16,565	0.00%
2020/11/02	8	56.56	26	56.70	57.90	-18	16,671	-0.11%
2020/10/30	62	59.63	62	58.64	57.20	0	16,486	0.00%
2020/10/29	68	62.56	71	62.84	62.00	-3	16,236	-0.02%
2020/10/28	7	66.17	8	62.68	62.30	-1	15,834	-0.01%
2020/10/27	18	65.42	9	65.10	64.90	9	15,895	0.06%
2020/10/26	1	61.60	0	0.00	63.80	1	15,799	0.01%
2020/10/23	11	57.09	0	0.00	58.00	11	15,662	0.07%
2020/10/22	0	0.00	1	55.60	55.60	-1	15,608	-0.01%
2020/10/21	8	57.38	8	56.10	56.10	0	15,547	0.00%
2020/10/20	8	58.55	8	58.30	58.30	0	15,478	0.00%
2020/10/19	2	57.20	2	59.50	59.50	0	15,380	0.00%
2020/10/16	0	0.00	1	55.20	55.10	-1	15,211	-0.01%
2020/10/15	0	0.00	5	55.08	56.00	-5	15,133	-0.03%
2020/10/14	116	56.64	214	56.20	57.00	-98	15,022	-0.65%	大買/大賣/
2020/10/13	239	53.52	167	52.81	54.00	72	13,391	0.54%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	2	43.65	2	44.65	44.65	0	12,583	0.00%
2020/10/07	2	39.53	2	39.85	40.60	0	12,553	0.00%
2020/10/06	8	38.58	10	38.94	38.50	-2	12,343	-0.02%
2020/09/25	2	34.38	5	34.90	35.10	-3	11,931	-0.03%
2020/09/21	5	37.85	0	0.00	37.90	5	11,156	0.04%
2020/09/18	0	0.00	1	38.20	37.90	-1	11,110	-0.01%
2020/09/09	4	38.60	4	37.80	38.65	0	9,950	0.00%
2020/09/07	6	40.13	26	41.80	39.30	-20	9,115	-0.22%
2020/09/04	4	44.95	4	44.95	43.10	0	8,572	0.00%
2020/09/03	26	42.50	0	0.00	43.00	26	7,056	0.37%
2020/09/02	2	38.85	2	39.50	39.10	0	6,524	0.00%
2020/08/21	5	35.96	0	0.00	35.95	5	5,622	0.09%
2020/08/20	27	35.23	27	36.00	35.45	0	5,564	0.00%
2020/08/19	0	0.00	2	37.00	36.80	-2	5,364	-0.04%
2020/08/18	2	39.90	0	0.00	39.80	2	5,178	0.04%
2020/08/12	0	0.00	1	38.50	38.85	-1	4,472	-0.02%
2020/08/11	26	37.11	0	0.00	36.75	26	4,272	0.61%
2020/08/07	0	0.00	1	38.00	37.25	-1	3,817	-0.03%
2020/08/06	1	37.00	20	36.55	36.70	-19	3,659	-0.52%
2020/08/05	20	41.00	10	41.25	40.45	10	3,343	0.30%
2020/08/04	10	41.45	0	0.00	41.50	10	3,188	0.31%
2020/08/03	0	0.00	3	40.80	39.80	-3	3,011	-0.10%
2020/07/31	2	39.28	2	39.53	40.60	0	2,780	0.00%
2020/07/27	0	0.00	0.2	33.60	33.60	-0.2	2,287	-0.01%
2020/07/22	0.1	35.25	0	0.00	35.25	0.1	2,137	0.00%
2020/07/20	0.1	35.70	0	0.00	35.80	0.1	2,049	0.00%
2020/07/16	16	37.95	15	38.05	35.95	1	1,876	0.05%
2020/07/15	0	0.00	1	35.55	37.15	-1	1,433	-0.07%
2020/07/14	22	33.28	21	33.62	33.80	1	1,150	0.09%
2020/07/01	0	0.00	4	23.50	23.45	-4	267	-1.49%
2019/11/05	12	22.47	8	22.30	22.25	4	269	1.48%
2019/09/18	2	21.95	0	0.00	21.95	2	318	0.63%
2019/07/11	10	21.23	10	21.33	21.25	0	834	0.00%
2019/04/15	0	0.00	1	25.40	25.55	-1	800	-0.12%
2019/04/02	1	23.60	0	0.00	23.40	1	693	0.14%
2019/03/08	0	0.00	10	24.00	24.55	-10	609	-1.64%
2019/03/07	0	0.00	90	24.23	24.10	-90	601	-14.96%
2019/03/05	0	0.00	26	24.46	24.70	-26	591	-4.40%
2019/03/04	0	0.00	10	24.30	24.45	-10	568	-1.76%
2019/02/27	6	23.50	40	24.00	24.00	-34	544	-6.24%
2019/02/26	1	23.50	41	24.04	23.50	-40	549	-7.28%
2019/02/15	0	0.00	30	22.62	22.70	-30	537	-5.59%
2019/01/18	0	0.00	20	22.30	22.25	-20	494	-4.04%
2018/11/23	13	21.95	13	22.15	21.60	0	810	0.00%
2018/11/14	1	21.05	1	21.10	20.75	0	832	0.00%
2018/10/19	40	18.91	0	0.00	18.85	40	808	4.95%
2018/10/18	10	19.30	0	0.00	19.25	10	805	1.24%
2018/10/11	50	19.58	0	0.00	19.50	50	794	6.29%
2018/09/19	0	0.00	10	24.25	24.30	-10	758	-1.32%
2018/09/18	0	0.00	40	24.15	23.70	-40	721	-5.54%
2018/09/07	0	0.00	23	24.16	23.55	-23	681	-3.38%
2018/09/04	0	0.00	27	24.92	24.60	-27	679	-3.97%
2018/08/31	23	24.66	32	24.43	24.25	-9	602	-1.49%
2018/08/30	19	24.25	10	24.20	24.50	9	540	1.67%
2018/08/28	2	23.30	2	23.30	23.10	0	515	0.00%
2018/08/27	5	24.03	5	23.75	23.60	0	514	0.00%
2018/08/08	0	0.00	1	22.40	22.45	-1	862	-0.12%
2018/07/30	10	21.50	0	0.00	21.40	10	1,256	0.80%
2018/07/26	1	22.50	0	0.00	22.20	1	1,492	0.07%
2018/07/24	20	20.40	0	0.00	20.55	20	1,665	1.20%
2018/07/20	3	21.00	0	0.00	20.65	3	1,819	0.16%
2018/07/19	20	21.00	0	0.00	21.00	20	1,876	1.07%
2018/07/18	19	21.00	0	0.00	21.00	19	1,981	0.96%
2018/07/17	25	21.02	0	0.00	21.20	25	2,116	1.18%
2018/07/16	11	20.95	0	0.00	21.15	11	2,240	0.49%
2018/07/13	22	20.84	0	0.00	20.85	22	2,374	0.93%
2018/07/12	20	20.60	0	0.00	20.75	20	2,384	0.84%
2018/07/11	9	21.00	2	21.05	21.00	7	2,392	0.29%
2018/07/10	3	21.00	0	0.00	21.05	3	2,401	0.12%
2018/07/09	45	21.33	0	0.00	21.20	45	2,422	1.86%
2018/06/27	10	21.60	0	0.00	21.15	10	2,496	0.40%
2018/06/26	10	21.40	0	0.00	21.95	10	2,497	0.40%
2018/06/25	10	22.55	0	0.00	22.20	10	2,491	0.40%
2018/06/19	10	23.10	0	0.00	23.10	10	2,513	0.40%
2018/05/14	0	0.00	11	25.85	25.85	-11	2,062	-0.53%
2018/05/10	0	0.00	2	27.10	24.85	-2	1,940	-0.10%
2018/05/08	0	0.00	1	25.50	25.50	-1	1,779	-0.06%
2018/05/07	1	25.20	0	0.00	25.10	1	1,741	0.06%
2018/04/25	10	25.75	10	25.20	25.45	0	1,154	0.00%
2018/04/24	0	0.00	10	25.00	25.75	-10	1,100	-0.91%
2018/04/23	25	25.63	5	25.85	25.30	20	996	2.01%
2018/04/20	1	23.65	0	0.00	24.95	1	862	0.12%
2018/04/19	0	0.00	20	23.68	23.70	-20	739	-2.71%
2018/04/17	0	0.00	1	21.00	20.75	-1	598	-0.17%
2018/04/11	1	23.25	0	0.00	22.85	1	543	0.18%
2018/04/02	5	20.50	0	0.00	20.70	5	476	1.05%
2018/03/30	5	20.80	0	0.00	20.65	5	478	1.04%
2018/03/16	0	0.00	2	23.15	23.05	-2	523	-0.38%
2018/03/14	2	22.95	0	0.00	22.40	2	489	0.41%
2018/03/13	0	0.00	2	22.45	22.25	-2	487	-0.41%
2018/03/12	2	22.55	0	0.00	22.65	2	477	0.42%