安集 (6477)-元大-南京券商分點個股進出

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
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327張
產業
上市光電類股
401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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/12/13	3	29.17	0	29.50	29.00	3	320	0.93%
2024/12/10	1	30.60	0	0.00	30.70	1	320	0.31%
2024/12/09	1	30.65	0	0.00	30.60	1	324	0.31%
2024/12/02	2	31.48	0	0.00	31.30	2	327	0.61%
2024/11/29	0	0.00	2	30.10	30.00	-2	317	-0.63%
2024/11/28	2	30.20	0	0.00	30.05	2	320	0.62%
2024/11/19	1	29.60	0	0.00	29.80	1	376	0.27%
2024/11/15	7	29.75	0	0.00	29.55	7	389	1.80%
2024/11/13	2	29.10	0	0.00	29.00	2	387	0.52%
2024/11/12	1	30.50	0	0.00	29.60	1	386	0.26%
2024/11/01	2	33.80	2	33.85	34.85	0	427	0.00%
2024/10/21	1	33.50	0	0.00	33.70	1	582	0.17%
2024/10/08	0.1	35.30	0	0.00	35.15	0.1	1,062	0.01%
2024/09/12	1	33.30	0	0.00	33.20	1	2,742	0.04%
2024/09/10	0.1	32.90	0	0.00	32.70	0.1	2,741	0.00%
2024/09/09	0	0.00	1	33.85	33.85	-1	2,738	-0.04%
2024/09/02	0.1	36.15	0	0.00	36.00	0.1	2,739	0.00%
2024/08/29	1	36.50	0	0.00	36.50	1	2,739	0.04%
2024/08/13	0	0.00	1	33.15	33.25	-1	2,769	-0.04%
2024/08/12	0.3	33.55	0	0.00	33.60	0.3	2,782	0.01%
2024/08/06	0	0.00	2	31.05	31.80	-2	2,778	-0.07%
2024/08/05	0	0.00	1	35.40	33.15	-1	2,759	-0.04%
2024/07/31	1	38.10	0	0.00	37.70	1	2,724	0.04%
2024/07/30	0	0.00	4	37.65	38.35	-4	2,715	-0.15%
2024/07/23	1	41.20	0	0.00	40.45	1	2,673	0.04%
2024/07/22	1	43.50	0	0.00	41.40	1	2,643	0.04%
2024/07/19	0	0.00	1	44.80	43.15	-1	2,593	-0.04%
2024/07/17	1	44.05	0	47.75	44.00	1	2,489	0.04%
2024/07/16	3	44.10	0	0.00	43.70	3	2,486	0.12%
2024/07/12	11	46.26	11	46.90	45.95	0	2,446	0.00%
2024/07/11	4	46.05	4	46.55	45.45	0	2,319	0.00%
2024/07/09	4	43.58	4	45.49	46.65	0	2,188	0.00%
2024/07/08	0.1	44.85	0	0.00	44.60	0.1	2,125	0.00%
2024/07/05	1	47.60	2	46.88	46.45	-1	2,074	-0.05%
2024/07/04	1	46.50	1	45.85	45.80	0	1,954	0.00%
2024/07/03	52	46.42	56	46.61	46.15	-4	1,844	-0.22%
2024/07/02	11	45.73	11.5	46.14	47.00	-0.5	1,548	-0.03%
2024/07/01	17	43.49	6	43.29	42.75	11	1,097	1.00%
2024/06/28	73.5	43.74	79	43.58	43.60	-5.5	1,043	-0.52%
2024/06/27	0	0.00	1	42.35	42.35	-1	743	-0.13%
2024/06/26	5	39.70	2	39.38	39.30	3	670	0.45%
2024/06/24	1	38.00	0	0.00	38.00	1	662	0.15%
2024/06/12	0	0.00	0	36.60	36.50	0	864	-0.01%
2024/05/28	0.1	37.60	0	0.00	37.75	0.1	1,010	0.01%
2024/05/22	0	38.35	0	38.35	38.25	0	1,040	0.00%
2024/05/21	0	0.00	1	38.55	38.20	-1	1,039	-0.10%
2024/05/17	6	39.29	3	39.30	38.65	3	1,041	0.29%
2024/05/16	0	37.60	0	0.00	38.00	0	979	0.00%
2024/05/06	1	36.80	0	0.00	36.80	1	930	0.11%
2024/05/02	2	37.10	0	0.00	37.10	2	928	0.22%
2024/04/29	2	37.83	0	0.00	37.65	2	935	0.21%
2024/04/26	3	37.55	0	0.00	37.55	3	931	0.32%
2024/04/10	11	39.60	3	39.77	39.60	8	871	0.92%
2024/04/09	2	39.00	0	38.95	38.95	2	849	0.23%
2024/04/01	1	40.50	0	0.00	40.40	1	813	0.12%
2024/03/26	2	42.10	1	41.30	41.35	1	781	0.13%
2024/03/22	0	0.00	4	42.28	40.85	-4	790	-0.51%
2024/03/21	4	42.15	4	42.39	42.35	0	732	0.00%
2024/03/19	0	0.00	0.3	39.00	38.85	-0.3	652	-0.04%
2024/03/13	3	39.55	0	0.00	38.85	3	633	0.47%
2024/03/12	1	40.40	0	0.00	39.90	1	625	0.16%
2024/03/11	0	0.00	4	40.75	40.15	-4	614	-0.65%
2024/03/06	0	0.00	0	39.45	39.45	0	572	-0.01%
2024/03/04	3	39.20	0	0.00	39.15	3	557	0.54%
2024/03/01	1	40.00	0	0.00	39.75	1	547	0.18%
2024/02/21	0	0.00	1	38.00	38.65	-1	490	-0.20%
2024/02/15	1	36.65	0	0.00	36.70	1	476	0.21%
2024/01/31	1	36.80	0	0.00	36.90	1	477	0.21%
2024/01/15	0	39.05	0	0.00	38.65	0	543	0.01%
2024/01/09	0.1	37.45	0	0.00	37.35	0.1	543	0.01%
2024/01/05	0	0.00	0.2	38.32	38.25	-0.2	548	-0.04%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/29	0	0.00	0.4	38.20	38.20	-0.4	582	-0.06%
2023/12/27	0.1	38.30	0	0.00	38.10	0.1	588	0.01%
2023/12/25	0	0.00	1	38.05	38.00	-1	590	-0.17%
2023/12/20	0.2	39.65	0	0.00	39.20	0.2	574	0.03%
2023/12/15	4	39.40	4.1	39.06	38.95	-0.1	524	-0.01%
2023/12/12	2	37.25	0	0.00	37.25	2	509	0.39%
2023/12/11	2	37.80	0	0.00	37.40	2	512	0.39%
2023/12/06	0	0.00	1	39.20	38.30	-1	520	-0.19%
2023/11/30	0	0.00	28	38.44	38.50	-28	505	-5.54%
2023/11/29	0	0.00	0.2	38.10	38.05	-0.2	501	-0.03%
2023/11/27	0	0.00	1	38.80	37.95	-1	504	-0.20%
2023/11/24	0	0.00	10	38.10	38.10	-10	496	-2.02%
2023/11/16	0	0.00	1	37.20	37.10	-1	499	-0.20%
2023/11/08	0	0.00	20	37.20	37.60	-20	511	-3.91%
2023/11/07	0	0.00	0.2	37.35	37.50	-0.2	511	-0.04%
2023/11/03	2	37.20	2.5	36.70	36.70	-0.5	514	-0.10%
2023/10/30	5	37.95	4	37.84	38.05	1	539	0.19%
2023/10/16	1	37.90	1	37.70	37.10	0	551	0.00%
2023/10/11	1	37.10	0	0.00	36.80	1	581	0.17%
2023/09/26	0.6	40.30	0.1	40.30	40.25	0.6	654	0.09%
2023/09/25	0.1	40.30	0	0.00	40.30	0.1	662	0.01%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/14	0.1	41.15	0	0.00	41.15	0.1	751	0.01%
2023/09/13	0	0.00	1	40.80	40.80	-1	759	-0.13%
2023/09/11	1	40.80	0	0.00	40.15	1	791	0.13%
2023/09/08	1	41.55	0	0.00	41.60	1	788	0.13%
2023/09/04	0	0.00	0.2	42.65	42.60	-0.2	887	-0.02%
2023/08/24	0	0.00	2	41.75	41.60	-2	979	-0.20%
2023/08/22	1	42.00	0	0.00	41.50	1	1,023	0.10%
2023/08/17	0	0.00	3	41.30	41.95	-3	1,044	-0.29%
2023/08/14	1	40.95	0	0.00	40.65	1	1,099	0.09%
2023/08/10	1	42.20	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	0.00	0	42.50	42.40	0	1,156	0.00%
2023/08/08	0.2	42.87	0	0.00	42.45	0.2	1,197	0.01%
2023/08/07	4	41.91	0	0.00	43.05	4	1,263	0.32%
2023/08/02	1	44.85	0	0.00	44.60	1	1,368	0.07%
2023/07/27	6	46.00	1	45.65	46.10	5	1,616	0.31%
2023/07/25	14	45.43	0	0.00	45.35	14	1,772	0.79%
2023/07/24	4	44.94	1	45.05	44.75	3	1,823	0.16%
2023/07/20	1	47.20	0	0.00	47.75	1	1,977	0.05%
2023/07/19	0	0.00	8	47.70	47.50	-8	2,005	-0.40%
2023/07/18	1	48.45	0.2	49.05	48.40	0.8	2,106	0.04%
2023/07/17	0	0.00	4	49.65	49.65	-4	2,266	-0.18%
2023/07/13	3	48.75	0	0.00	48.60	3	3,028	0.10%
2023/07/07	2	49.18	0	0.00	49.35	2	3,521	0.06%
2023/07/05	5	50.20	0	0.00	50.20	5	3,661	0.14%
2023/07/03	1	50.70	1	51.00	51.00	0	3,977	0.00%
2023/06/28	1	50.80	6	50.42	50.00	-5	4,016	-0.12%
2023/06/27	0.4	50.10	5	50.00	49.80	-4.6	4,028	-0.11%
2023/06/26	0	0.00	1	51.10	50.70	-1	4,067	-0.02%
2023/06/21	4	50.85	0	0.00	50.60	4	4,080	0.10%
2023/06/20	4	50.78	6	50.38	50.80	-2	4,090	-0.05%
2023/06/19	18	49.43	0	0.00	49.10	18	4,065	0.44%
2023/06/16	0	0.00	2	50.08	49.70	-2	4,119	-0.05%
2023/06/15	1	48.95	2	49.00	48.95	-1	4,244	-0.02%
2023/06/14	2	49.40	1	49.10	49.15	1	4,353	0.02%
2023/06/13	1	49.00	0	0.00	48.85	1	4,403	0.02%
2023/06/12	1.2	49.08	4	49.05	49.05	-2.9	4,454	-0.06%
2023/06/09	2	50.05	0	0.00	50.20	2	4,477	0.04%
2023/06/08	2	51.90	0	0.00	51.60	2	4,456	0.04%
2023/06/07	1	52.20	0	0.00	51.60	1	4,466	0.02%
2023/06/05	5	51.88	1	52.20	52.20	4	4,500	0.09%
2023/05/31	0	0.00	2	51.75	51.90	-2	4,513	-0.04%
2023/05/30	0	0.00	1	51.70	50.90	-1	4,519	-0.02%
2023/05/29	1	51.50	0	0.00	51.40	1	4,508	0.02%
2023/05/26	4	50.31	0	0.00	49.80	4	4,499	0.09%
2023/05/25	4	50.78	0	0.00	50.70	4	4,511	0.09%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	2	51.45	2	51.35	51.40	0	4,537	0.00%
2023/05/19	0.2	51.10	0	0.00	50.30	0.2	4,549	0.00%
2023/05/18	11	50.96	1	51.00	51.30	10	4,626	0.22%
2023/05/17	11	51.39	2	51.50	51.40	9	4,653	0.19%
2023/05/15	1	49.85	4	50.18	50.10	-3	4,632	-0.06%
2023/05/12	1	48.80	1	48.55	49.50	0	4,619	0.00%
2023/05/11	4	50.36	4	49.30	48.70	0	4,590	0.00%
2023/05/10	3	51.23	4	51.30	51.40	-1	4,522	-0.02%
2023/05/09	5.2	51.87	9	52.68	51.40	-3.8	4,495	-0.08%
2023/05/08	2	55.50	0	0.00	55.30	2	4,395	0.05%
2023/05/05	8	55.88	3	56.50	55.20	5	4,376	0.11%
2023/05/04	11	56.82	3	56.80	57.20	8	4,337	0.18%
2023/05/03	1	55.50	1	56.70	56.70	0	4,267	0.00%
2023/05/02	10	55.94	3	56.20	56.70	7	4,232	0.17%
2023/04/28	1	54.30	1	54.20	54.30	0	4,102	0.00%
2023/04/27	1	53.50	3	53.80	53.40	-2	4,082	-0.05%
2023/04/26	8	54.57	1	54.60	54.90	7	4,034	0.17%
2023/04/25	0	0.00	10	53.40	53.80	-10	3,945	-0.25%
2023/04/24	10	53.30	0	0.00	53.50	10	3,891	0.26%
2023/04/21	7	53.03	26	53.57	52.40	-19	3,905	-0.49%
2023/04/20	25	55.30	12	55.45	54.90	13	3,803	0.34%
2023/04/19	19	57.70	25.1	57.67	57.00	-6.1	3,637	-0.17%
2023/04/18	26	56.22	3	55.13	54.80	23	3,121	0.74%
2023/04/17	0	0.00	3	55.00	54.60	-3	2,928	-0.10%
2023/04/14	2	55.60	0	0.00	54.90	2	2,932	0.07%
2023/04/13	1	54.50	2	55.10	55.40	-1	2,855	-0.04%
2023/04/12	2	53.45	23	54.19	54.70	-21	2,680	-0.78%
2023/04/11	0	0.00	1	52.00	52.40	-1	2,461	-0.04%
2023/04/10	6	52.23	4	51.95	51.80	2	2,433	0.08%
2023/04/07	28	53.20	12	53.14	53.40	16	2,341	0.68%
2023/04/06	1	50.70	35	50.87	50.80	-34	2,132	-1.59%
2023/03/30	0	0.00	1	49.00	48.95	-1	2,061	-0.05%
2023/03/29	1	47.40	0	0.00	47.90	1	2,037	0.05%
2023/03/28	1	47.80	0	0.00	47.60	1	2,058	0.05%
2023/03/27	2	49.48	3	49.02	48.55	-1	2,054	-0.05%
2023/03/23	4	49.05	2	48.80	48.70	2	2,034	0.10%
2023/03/22	2	48.90	0	0.00	48.85	2	2,042	0.10%
2023/03/21	3	49.32	5	49.85	49.35	-2	2,072	-0.10%
2023/03/20	18	50.08	17.2	50.34	50.10	0.8	2,157	0.04%
2023/03/17	6	48.98	4	48.43	49.00	2	2,376	0.08%
2023/03/16	9	48.23	9	48.12	46.95	0	2,416	0.00%
2023/03/15	2.1	48.19	4	48.64	48.15	-1.9	2,400	-0.08%
2023/03/13	1	45.50	0	0.00	45.80	1	2,359	0.04%
2023/03/10	3	46.53	0	0.00	46.30	3	2,495	0.12%
2023/03/07	3	48.50	1	48.55	48.50	2	2,485	0.08%
2023/03/06	0	0.00	1	48.00	48.40	-1	2,475	-0.04%
2023/02/24	1	47.60	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.00	7	48.39	48.50	-6	2,504	-0.24%
2023/02/22	2	47.78	1.1	47.51	47.45	0.9	2,554	0.04%
2023/02/21	6	48.16	0	0.00	48.00	6	2,575	0.23%
2023/02/17	0.1	48.15	0	0.00	48.20	0.1	2,936	0.00%
2023/02/16	3	48.72	1	48.05	48.05	2	2,955	0.07%
2023/02/15	0	0.00	0	47.95	48.05	0	2,918	0.00%
2023/02/13	4	45.50	0	0.00	45.60	4	2,932	0.14%
2023/02/10	5	46.05	0	0.00	46.05	5	2,950	0.17%
2023/02/09	1	46.25	0	0.00	46.15	1	2,949	0.03%
2023/02/01	0	0.00	1	47.40	47.40	-1	3,024	-0.03%
2023/01/31	2	46.95	5	46.93	46.85	-3	3,024	-0.10%
2023/01/17	0	0.00	1	44.60	44.75	-1	3,034	-0.03%
2023/01/16	1	44.55	2	44.65	44.20	-1	3,039	-0.03%
2023/01/13	1	44.80	0	0.00	44.70	1	3,045	0.03%
2023/01/12	1	46.35	0	0.00	45.20	1	3,078	0.03%
2023/01/11	2	45.83	0	0.00	46.30	2	3,100	0.06%
2023/01/10	1	47.50	0	0.00	47.10	1	3,063	0.03%
2023/01/06	2	47.40	2	47.68	47.70	0	3,093	0.00%
2023/01/05	1	47.80	3	48.23	47.65	-2	3,123	-0.06%
2023/01/04	2	47.65	6	48.00	48.10	-4	3,098	-0.13%
2023/01/03	2	46.05	0	0.00	46.20	2	3,066	0.07%
2022/12/28	0	0.00	8	46.50	46.30	-8	3,171	-0.25%
2022/12/27	1	46.30	1	46.35	46.85	0	3,176	0.00%
2022/12/26	2	46.70	2	47.10	46.85	0	3,175	0.00%
2022/12/23	8	44.50	0	0.00	45.15	8	3,146	0.25%
2022/12/21	0	0.00	1.4	45.19	44.30	-1.4	3,228	-0.04%
2022/12/20	2	45.35	0.6	44.60	44.50	1.4	3,250	0.04%
2022/12/19	1	46.65	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	48.20	0	0.00	47.70	1	3,309	0.03%
2022/12/13	3	48.45	0	0.00	47.80	3	3,281	0.09%
2022/12/12	1	49.70	0	0.00	49.15	1	3,254	0.03%
2022/12/09	5	50.83	22	50.89	49.70	-17	3,136	-0.54%
2022/12/08	0	0.00	5	48.70	48.20	-5	2,828	-0.18%
2022/12/07	4	47.10	0	0.00	47.45	4	2,731	0.15%
2022/12/06	1	47.50	1	48.00	47.30	0	2,718	0.00%
2022/12/05	1	48.30	0	0.00	48.25	1	2,758	0.04%
2022/12/02	4	48.61	2	47.40	48.55	2	2,755	0.07%
2022/11/29	0	0.00	1	45.90	45.90	-1	2,696	-0.04%
2022/11/28	1	45.45	0	0.00	45.45	1	2,770	0.04%
2022/11/24	1	45.90	4	45.85	46.40	-3	2,899	-0.10%
2022/11/23	10	45.30	0	0.00	45.25	10	3,180	0.31%
2022/11/22	0	0.00	10	45.64	45.20	-10	3,321	-0.30%
2022/11/21	0	0.00	2	45.95	45.95	-2	3,409	-0.06%
2022/11/18	12	46.22	0	0.00	45.95	12	3,457	0.35%
2022/11/17	2	46.50	2	46.95	47.10	0	3,427	0.00%
2022/11/16	65	47.14	83	47.07	47.20	-18	3,435	-0.52%
2022/11/15	67	45.63	19	47.03	47.95	48	3,462	1.39%
2022/11/14	0	0.00	1	43.50	43.70	-1	3,487	-0.03%
2022/11/11	4	44.50	4	42.30	42.45	0	3,660	0.00%
2022/11/10	6.3	43.21	6	42.65	42.65	0.3	3,812	0.01%
2022/11/08	0	0.00	4	44.75	43.75	-4	3,919	-0.10%
2022/11/04	6	44.38	7	44.11	44.65	-1	4,022	-0.02%
2022/11/03	3	42.80	0	0.00	43.45	3	4,069	0.07%
2022/11/02	0	0.00	1	42.85	43.05	-1	4,303	-0.02%
2022/11/01	0	0.00	1	42.15	42.80	-1	4,405	-0.02%
2022/10/28	4	42.50	5	43.00	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	3	40.95	42.25	-3	4,502	-0.07%
2022/10/25	7	41.14	7	41.10	40.95	0	4,623	0.00%
2022/10/24	5	42.10	3	43.00	42.10	2	4,802	0.04%
2022/10/21	0	0.00	1	42.05	42.00	-1	4,892	-0.02%
2022/10/20	5	43.20	5	44.00	43.25	0	4,944	0.00%
2022/10/19	5	44.30	0	0.00	43.80	5	4,975	0.10%
2022/10/18	0	0.00	0.1	43.10	43.40	-0.1	5,146	0.00%
2022/10/17	7	40.83	2	40.50	42.50	5	5,238	0.10%
2022/10/14	2	43.75	2	43.65	43.40	0	5,245	0.00%
2022/10/12	17	44.35	17	44.20	44.60	0	5,333	0.00%
2022/10/11	1	44.03	0	0.00	43.40	1	5,346	0.02%
2022/10/07	1	45.30	0	0.00	45.55	1	5,376	0.02%
2022/10/05	0	0.00	2	46.00	45.95	-2	5,471	-0.04%
2022/10/04	2	44.70	0	0.00	45.40	2	5,536	0.04%
2022/09/30	13	43.60	0	0.00	44.00	13	5,654	0.23%
2022/09/29	13	44.93	4	44.45	43.70	9	5,784	0.16%
2022/09/28	7	45.03	9	45.07	44.20	-2	5,996	-0.03%
2022/09/27	1	47.30	1	47.20	47.30	0	6,633	0.00%
2022/09/26	0	0.00	7	48.27	47.40	-7	6,909	-0.10%
2022/09/23	1	53.00	0	0.00	50.60	1	7,174	0.01%
2022/09/22	1	53.20	0	0.00	53.10	1	7,381	0.01%
2022/09/21	0	0.00	1	53.00	53.00	-1	7,651	-0.01%
2022/09/19	6	55.42	8	54.40	54.40	-2	8,494	-0.02%
2022/09/16	0	0.00	1	55.60	55.60	-1	8,558	-0.01%
2022/09/15	9	55.81	2	54.50	54.50	7	8,572	0.08%
2022/09/14	1	56.10	0	0.00	56.00	1	8,637	0.01%
2022/09/13	0	0.00	1	57.40	57.60	-1	8,595	-0.01%
2022/09/12	1	57.00	16	57.31	57.50	-15	8,605	-0.17%
2022/09/08	1	54.70	1	55.00	55.00	0	8,590	0.00%
2022/09/06	9	54.38	2	53.40	53.20	7	8,599	0.08%
2022/09/05	0	0.00	1	56.10	55.70	-1	8,573	-0.01%
2022/09/02	8	57.19	9	58.06	57.10	-1	8,538	-0.01%
2022/09/01	4	57.93	4	58.30	57.50	0	8,466	0.00%
2022/08/31	0	0.00	1	58.00	57.90	-1	8,385	-0.01%
2022/08/30	15	58.58	29	59.57	57.80	-14	8,364	-0.17%
2022/08/29	7	58.10	18	58.31	57.30	-11	8,096	-0.14%
2022/08/26	1	58.30	3	58.00	58.30	-2	8,035	-0.02%
2022/08/25	4	56.88	0	0.00	57.40	4	7,976	0.05%
2022/08/24	2	55.45	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	56.00	1	56.00	56.30	0	7,911	0.00%
2022/08/22	5	57.78	1	58.80	56.10	4	7,900	0.05%
2022/08/19	16	57.41	5	57.16	57.60	11	7,749	0.14%
2022/08/18	9	57.36	6.1	57.98	58.90	2.9	7,514	0.04%
2022/08/17	2	56.05	2.1	56.38	55.80	-0.1	7,316	0.00%
2022/08/16	1	54.90	3	55.47	54.80	-2	7,145	-0.03%
2022/08/15	8	54.58	13	54.79	54.80	-5	7,037	-0.07%
2022/08/12	5	53.90	1	53.90	54.20	4	7,014	0.06%
2022/08/11	0	0.00	23	55.57	54.40	-23	7,033	-0.33%
2022/08/10	10	54.62	7	55.07	54.30	3	6,994	0.04%
2022/08/09	24	54.91	7	54.91	54.40	17	7,076	0.24%
2022/08/08	3	52.57	23	54.10	54.00	-20	6,895	-0.29%
2022/08/04	1	49.85	5.1	49.85	49.40	-4.1	6,865	-0.06%
2022/08/03	9	51.99	2	51.85	50.90	7	6,874	0.10%
2022/08/02	22	53.74	3.2	53.32	53.30	18.8	6,852	0.27%
2022/08/01	3	55.67	12	55.80	55.60	-9	6,840	-0.13%
2022/07/29	19	55.02	40	55.51	55.00	-21	6,769	-0.31%
2022/07/28	14	54.04	5	53.96	53.80	9	6,613	0.14%
2022/07/27	1	53.80	0	0.00	54.00	1	6,560	0.02%
2022/07/26	1	54.20	2	54.40	53.60	-1	6,546	-0.02%
2022/07/25	16	55.23	5	55.38	54.10	11	6,606	0.17%
2022/07/22	15.1	53.21	19	53.59	53.50	-4	6,607	-0.06%
2022/07/21	10	52.25	0	0.00	52.30	10	6,589	0.15%
2022/07/20	0	0.00	2	51.70	52.00	-2	6,665	-0.03%
2022/07/19	8	52.59	16	51.98	51.70	-8	6,737	-0.12%
2022/07/18	4	51.25	1	51.80	51.20	3	6,766	0.04%
2022/07/15	2	50.80	11	50.50	51.00	-9	6,901	-0.13%
2022/07/14	1	49.70	4	49.89	49.95	-3	7,064	-0.04%
2022/07/13	7	49.18	0	0.00	48.40	7	7,220	0.10%
2022/07/12	14	48.98	0	0.00	48.30	14	7,380	0.19%
2022/07/11	1	51.90	1	51.80	53.10	0	7,515	0.00%
2022/07/08	2	52.95	4	53.13	53.30	-2	7,695	-0.03%
2022/07/07	5	52.10	3	52.63	52.40	2	8,006	0.02%
2022/07/06	24	55.70	20	53.25	53.00	4	8,458	0.05%
2022/07/05	36.2	58.10	34	58.20	57.00	2.2	8,739	0.02%
2022/07/04	3	54.40	3	54.53	55.30	0	8,229	0.00%
2022/07/01	2	54.95	8	54.03	52.90	-6	8,150	-0.07%
2022/06/30	7	54.51	7	54.57	54.20	0	8,182	0.00%
2022/06/29	6	54.47	5	54.86	54.00	1	8,032	0.01%
2022/06/28	43	54.13	200	53.38	55.00	-157	7,956	-1.97%	大賣/鉅額交易
2022/06/27	186	50.74	31	52.04	52.80	155	7,575	2.05%	大買/鉅額交易
2022/06/24	2	46.40	2.2	47.09	48.00	-0.2	7,364	0.00%
2022/06/23	1	43.50	2	44.13	43.65	-1	7,410	-0.01%
2022/06/22	2	47.23	1	46.00	44.50	1	7,594	0.01%
2022/06/20	1	43.80	5.3	43.38	42.95	-4.3	7,980	-0.05%
2022/06/17	1.3	45.04	11.3	44.74	44.90	-10	8,193	-0.12%
2022/06/16	0.7	46.56	8.2	46.84	45.65	-7.5	8,489	-0.09%
2022/06/15	0.2	48.30	1	47.25	47.05	-0.8	8,820	-0.01%
2022/06/14	0	0.00	1	48.15	48.15	-1	9,858	-0.01%
2022/06/13	0.9	49.42	0	0.00	49.20	0.9	10,434	0.01%
2022/06/09	4	51.30	2	51.60	51.60	2	11,682	0.02%
2022/06/08	1	51.30	0	0.00	51.20	1	12,280	0.01%
2022/06/06	2	54.64	1.3	54.71	53.40	0.7	13,536	0.01%
2022/06/01	0	0.00	2	53.80	53.60	-2	13,792	-0.01%
2022/05/31	0	0.00	1	52.70	52.70	-1	14,139	-0.01%
2022/05/30	2.3	51.83	5	52.60	52.60	-2.7	14,536	-0.02%
2022/05/23	6	51.47	0	0.00	51.30	6	14,837	0.04%
2022/05/20	0	0.00	3	51.67	51.30	-3	14,847	-0.02%
2022/05/18	0	0.00	0.2	53.53	53.20	-0.2	14,793	0.00%
2022/05/17	2	54.70	2	53.75	52.90	0	14,753	0.00%
2022/05/13	5	52.30	6	53.38	53.80	-1	14,551	-0.01%
2022/05/12	0	0.00	3	53.80	52.00	-3	14,510	-0.02%
2022/05/11	1	55.90	0	0.00	54.80	1	14,555	0.01%
2022/05/10	2	55.75	1	55.80	55.00	1	14,508	0.01%
2022/05/09	1	57.30	2	56.30	55.60	-1	14,522	-0.01%
2022/05/05	2	60.30	1	60.00	59.90	1	14,584	0.01%
2022/05/03	0	0.00	0.2	61.20	60.40	-0.2	14,614	0.00%
2022/04/29	4	62.03	3.1	62.54	61.30	0.9	14,653	0.01%
2022/04/28	0.3	61.00	13	59.28	61.60	-12.7	14,737	-0.09%
2022/04/27	1.1	57.46	0	0.00	58.90	1.1	14,573	0.01%
2022/04/26	13	59.24	13	59.64	59.10	0	14,544	0.00%
2022/04/25	5	58.66	1	60.00	58.10	4	14,483	0.03%
2022/04/22	5.2	62.21	0	0.00	61.10	5.2	14,501	0.04%
2022/04/21	14.2	64.37	5.6	65.44	63.40	8.6	14,805	0.06%
2022/04/20	4.1	65.12	33.2	64.81	64.50	-29.1	14,920	-0.20%
2022/04/19	6.4	63.92	13	64.08	64.60	-6.6	15,211	-0.04%
2022/04/18	15	64.19	8	64.39	64.10	7	15,472	0.05%
2022/04/15	5	64.17	0	0.00	63.00	5	15,402	0.03%
2022/04/14	10.1	64.05	44.4	64.10	63.90	-34.3	15,222	-0.23%
2022/04/13	44.1	65.79	37.1	65.03	65.90	7	15,091	0.05%
2022/04/12	43.2	63.96	63.8	64.50	66.50	-20.6	15,142	-0.14%
2022/04/11	38.6	63.26	37	62.84	63.20	1.6	14,737	0.01%
2022/04/08	18	61.51	18.1	61.70	61.60	-0.1	14,279	0.00%
2022/04/07	6.1	61.98	2	61.45	59.40	4.1	14,143	0.03%
2022/04/06	21	63.05	20	63.73	63.80	1	13,976	0.01%
2022/04/01	7	61.64	11	61.65	61.50	-4	13,647	-0.03%
2022/03/31	4	62.10	3	61.63	61.50	1	13,578	0.01%
2022/03/30	3	60.73	25.1	62.56	60.50	-22.1	13,426	-0.16%
2022/03/29	1.1	59.62	0	0.00	60.50	1.1	13,402	0.01%
2022/03/28	4	60.48	1	60.10	60.60	3	13,408	0.02%
2022/03/25	6	61.30	3	62.53	59.80	3	13,358	0.02%
2022/03/24	34.1	65.11	20.1	63.71	63.30	14	13,456	0.10%
2022/03/23	29	63.91	27.6	63.19	63.00	1.4	13,215	0.01%
2022/03/22	18	64.56	18	63.87	62.90	0	13,155	0.00%
2022/03/21	17.1	64.68	64	64.68	62.30	-47	13,130	-0.36%
2022/03/18	9.1	62.99	11	62.21	61.70	-2	13,246	-0.01%
2022/03/17	95	63.53	23.2	63.32	63.20	71.8	13,103	0.55%
2022/03/16	30	59.85	47.1	61.18	62.50	-17.1	12,201	-0.14%
2022/03/15	36.2	60.00	31.1	59.38	56.90	5.1	11,699	0.04%
2022/03/14	18.1	58.73	25.1	59.68	58.90	-7	10,877	-0.06%
2022/03/11	32.1	58.03	62	58.39	59.90	-29.9	10,458	-0.29%
2022/03/10	43	57.86	37	58.04	56.70	6	9,968	0.06%
2022/03/09	3	54.93	27	56.15	56.80	-24	9,155	-0.26%
2022/03/08	11	52.16	6	52.88	51.70	5	8,889	0.06%
2022/03/07	0	0.00	19	54.38	51.80	-19	8,706	-0.22%
2022/03/04	6	54.43	0.1	54.60	54.20	5.9	8,506	0.07%
2022/03/03	11	54.07	23	54.28	54.20	-12	8,153	-0.15%
2022/03/02	4.1	51.57	1	50.70	50.60	3.1	7,751	0.04%
2022/03/01	0	0.00	1	49.65	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	2	48.60	48.35	-2	7,561	-0.03%
2022/02/24	2	48.23	7	49.76	47.35	-5	7,595	-0.07%
2022/02/23	2	48.00	5	47.85	47.90	-3	7,494	-0.04%
2022/02/21	5	47.55	0	0.00	48.50	5	7,516	0.07%
2022/02/17	1	48.80	0	0.00	48.50	1	7,532	0.01%
2022/02/15	5.3	47.53	0	0.00	47.50	5.3	7,729	0.07%
2022/02/14	5	47.80	0	0.00	47.65	5	7,855	0.06%
2022/02/11	0	0.00	8	50.04	49.80	-8	7,857	-0.10%
2022/02/10	3	49.65	2	49.45	48.95	1	7,867	0.01%
2022/02/09	1.1	49.13	3	48.75	49.50	-1.9	7,888	-0.02%
2022/02/08	0	0.00	1	47.60	49.10	-1	7,908	-0.01%
2022/02/07	17	46.77	0	0.00	46.40	17	7,978	0.21%
2022/01/26	2.1	46.93	7	47.08	47.45	-4.9	8,030	-0.06%
2022/01/25	5	48.00	0	0.00	47.60	5	8,424	0.06%
2022/01/24	1	49.90	8	49.87	49.70	-7	8,670	-0.08%
2022/01/21	1	53.80	3	53.50	52.00	-2	8,955	-0.02%
2022/01/20	2	52.55	1	53.00	52.30	1	9,032	0.01%
2022/01/18	2	52.95	0	0.00	52.10	2	9,076	0.02%
2022/01/14	13	54.13	11	54.36	53.20	2	9,109	0.02%
2022/01/13	12	56.06	2	54.15	53.80	10	8,806	0.11%
2022/01/12	8	54.43	5	54.24	56.90	3	8,657	0.03%
2022/01/11	9	54.79	491	54.79	55.80	-482	8,421	-5.72%	大賣/鉅額交易
2022/01/07	0	0.00	262	48.60	48.75	-262	8,596	-3.05%	大賣/鉅額交易
2022/01/06	0	0.00	152	50.95	50.60	-152	8,989	-1.69%	大賣/鉅額交易
2022/01/05	1.1	53.33	7.1	54.32	52.90	-6	9,010	-0.07%
2022/01/04	3	50.90	13	51.31	52.30	-10	8,630	-0.12%
2022/01/03	2	49.95	0	0.00	50.00	2	8,443	0.02%
2021/12/30	0	0.00	3	49.85	49.50	-3	8,383	-0.04%
2021/12/29	2	50.00	11	49.35	49.65	-9	8,401	-0.11%
2021/12/28	1	48.20	2	48.35	48.00	-1	8,393	-0.01%
2021/12/27	2	48.88	26	48.77	49.00	-24	8,667	-0.28%
2021/12/24	4	49.45	10	48.90	48.85	-6	8,932	-0.07%
2021/12/23	30	50.20	1	50.90	50.20	29	8,908	0.33%
2021/12/22	1	48.00	3	48.92	49.30	-2	8,773	-0.02%
2021/12/20	61	50.03	92.3	49.55	48.30	-31.3	8,667	-0.36%
2021/12/17	9	48.40	2	48.80	48.00	7	8,355	0.08%
2021/12/16	7	47.73	2	48.10	48.35	5	8,261	0.06%
2021/12/15	21	47.87	14	48.03	47.50	7	8,230	0.09%
2021/12/14	55.3	48.52	46.2	48.09	47.55	9.1	8,123	0.11%
2021/12/13	3	45.93	7	46.11	46.50	-4	7,652	-0.05%
2021/12/10	5.2	45.32	3	45.38	45.00	2.2	7,443	0.03%
2021/12/09	15	44.37	1	44.50	44.05	14	7,265	0.19%
2021/12/06	6	43.82	9	43.76	43.40	-3	7,134	-0.04%
2021/12/03	39	43.81	36	43.42	42.95	3	7,016	0.04%
2021/12/01	0	0.00	1	42.40	42.30	-1	6,762	-0.01%
2021/11/29	2	40.48	1	39.50	40.85	1	6,756	0.01%
2021/11/26	0	0.00	4	41.20	41.10	-4	6,732	-0.06%
2021/11/24	2	43.05	2	43.30	43.20	0	6,774	0.00%
2021/11/23	0.1	43.10	6	42.87	42.75	-6	6,740	-0.09%
2021/11/19	1	41.45	8	41.61	41.15	-7	6,672	-0.10%
2021/11/18	157	41.47	7	41.62	41.45	150	6,657	2.25%	大買/鉅額交易
2021/11/17	0	0.00	3	42.65	42.40	-3	6,618	-0.05%
2021/11/15	195	42.40	0	0.00	42.10	195	6,597	2.96%	大買/鉅額交易
2021/11/12	158	42.73	13	42.86	42.00	145	6,545	2.22%	大買/鉅額交易
2021/11/11	4	46.88	18	46.89	45.90	-14	6,384	-0.22%
2021/11/10	4	45.59	0	0.00	45.45	4	6,263	0.06%
2021/11/09	16	45.97	11	46.04	46.45	5	6,229	0.08%
2021/11/08	10	46.50	0	0.00	45.40	10	6,130	0.16%
2021/11/05	3	45.73	8	45.41	45.65	-5	6,108	-0.08%
2021/11/04	12	47.02	0	0.00	46.85	12	6,054	0.20%
2021/11/03	142	46.54	3	48.92	46.35	139	5,922	2.35%	大買/鉅額交易
2021/11/02	13	49.12	7	49.11	48.35	6	5,792	0.10%
2021/11/01	11	49.10	12	49.49	49.70	-1	5,363	-0.02%
2021/10/29	226	46.03	6	46.67	45.20	220	5,080	4.33%	大買/鉅額交易
2021/10/28	1	46.95	5	46.19	48.40	-4	4,708	-0.08%
2021/10/27	3	43.27	1	43.00	44.00	2	4,418	0.05%
2021/10/25	4	43.70	4	44.80	43.60	0	4,267	0.00%
2021/10/21	2	43.40	1	42.95	42.50	1	4,098	0.02%
2021/10/20	4	44.66	5	44.01	43.25	-1	4,007	-0.02%
2021/10/19	8	43.51	9	43.69	44.70	-1	3,860	-0.03%
2021/10/18	16	44.07	11	44.09	44.60	5	3,596	0.14%
2021/10/15	9	41.08	11	41.66	42.90	-2	3,142	-0.06%
2021/10/14	45	38.49	22	38.86	39.00	23	2,825	0.81%
2021/10/13	1	35.55	10.6	36.93	37.60	-9.6	2,452	-0.39%
2021/10/12	2	35.00	17	34.62	34.20	-15	2,351	-0.64%
2021/10/06	3	33.70	1	34.60	33.20	2	2,277	0.09%
2021/10/05	3	32.70	3	32.70	33.80	0	2,233	0.00%
2021/10/04	9	35.86	5	37.75	34.40	4	2,200	0.18%
2021/10/01	1	36.55	7.4	36.75	36.50	-6.4	1,906	-0.34%
2021/09/30	0	0.00	2	33.82	33.60	-2	1,626	-0.12%
2021/09/29	7	33.84	6	32.77	32.40	1	1,612	0.06%
2021/09/28	2	33.50	0.1	33.70	33.30	2	1,599	0.12%
2021/09/27	1	32.25	1	31.82	32.20	0	1,559	0.00%
2021/09/24	0	0.00	0	31.45	31.15	0	1,554	0.00%
2021/09/23	1	31.65	1	30.65	30.60	0	1,641	0.00%
2021/09/22	1	30.70	10	31.06	30.30	-9	1,637	-0.55%
2021/09/14	3	36.45	0	0.00	36.15	3	1,669	0.18%
2021/09/07	0	0.00	1	36.80	36.35	-1	2,240	-0.04%
2021/09/06	0	0.00	1	37.90	36.80	-1	2,289	-0.04%
2021/08/31	1	39.25	0	0.00	39.40	1	2,439	0.04%
2021/08/30	12	40.30	2	40.70	40.05	10	2,433	0.41%
2021/08/27	3	38.20	4	38.78	38.05	-1	2,383	-0.04%
2021/08/26	1	37.55	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	3	38.43	38.20	-3	2,411	-0.12%
2021/08/23	0	0.00	1	37.80	37.80	-1	2,467	-0.04%
2021/08/20	2	36.20	2	38.20	36.05	0	2,490	0.00%
2021/08/19	1	36.00	0	0.00	35.65	1	2,512	0.04%
2021/08/18	0	0.00	5	38.00	37.80	-5	2,524	-0.20%
2021/08/17	2	37.80	1	36.70	36.50	1	2,599	0.04%
2021/08/16	4	37.65	1	37.50	37.30	3	2,652	0.11%
2021/08/13	1	39.40	3	39.20	39.10	-2	2,735	-0.07%
2021/08/12	1	40.30	0	0.00	40.35	1	2,952	0.03%
2021/08/11	1	40.20	0	0.00	39.50	1	3,038	0.03%
2021/08/10	1	43.90	0	0.00	41.50	1	3,096	0.03%
2021/08/09	5	44.45	2	44.85	43.80	3	3,146	0.10%
2021/08/05	0	0.00	100	45.71	45.55	-100	3,476	-2.88%
2021/08/04	0	0.00	2	46.20	46.55	-2	3,521	-0.06%
2021/07/30	3.2	45.18	16	45.15	44.80	-12.8	3,539	-0.36%
2021/07/28	6	45.27	308	44.87	45.10	-302	3,641	-8.29%	大賣/鉅額交易
2021/07/27	4	46.88	105	47.13	46.25	-101	3,679	-2.75%	大賣/鉅額交易
2021/07/26	14	47.93	88	47.66	47.10	-74	3,679	-2.01%
2021/07/22	3	46.70	0	0.00	45.80	3	3,655	0.08%
2021/07/19	167	47.39	3.2	48.91	48.85	163.8	3,653	4.48%	大買/鉅額交易
2021/07/16	52	46.63	2	47.10	46.00	50	3,612	1.38%
2021/07/15	77	45.83	0	0.00	45.30	77	3,631	2.12%
2021/07/14	1	45.10	1	44.45	44.25	0	3,647	0.00%
2021/07/13	7	46.17	0	0.00	45.05	7	3,670	0.19%
2021/07/12	31	47.12	0	0.00	47.05	31	3,707	0.84%
2021/07/09	109	47.27	0	0.00	46.50	109	3,729	2.92%	大買/鉅額交易
2021/07/08	169	46.99	4	46.20	46.60	165	3,871	4.26%	大買/鉅額交易
2021/07/07	0	0.00	2	46.98	46.00	-2	4,406	-0.05%
2021/07/05	1	47.25	0	0.00	48.00	1	4,455	0.02%
2021/07/02	0	0.00	2	49.15	48.55	-2	4,506	-0.04%
2021/06/30	4	49.73	4.1	49.88	49.45	-0.1	4,572	0.00%
2021/06/29	1	48.90	1	48.80	48.40	0	4,502	0.00%
2021/06/28	2	48.93	1	48.30	48.30	1	4,516	0.02%
2021/06/25	5	49.29	1	50.30	49.30	4	4,538	0.09%
2021/06/24	0	0.00	1	50.40	50.10	-1	4,600	-0.02%
2021/06/23	5.1	50.49	4	50.30	50.50	1.1	4,600	0.02%
2021/06/18	0	0.00	11	49.42	51.80	-11	4,572	-0.24%
2021/06/17	21	50.45	735	50.39	50.40	-714	4,853	-14.71%	大賣/鉅額交易
2021/06/16	9	48.48	0	0.00	50.10	9	4,630	0.19%
2021/06/15	0	0.00	2	46.05	45.55	-2	4,610	-0.04%
2021/06/11	86.4	44.56	6	45.40	44.15	80.4	4,610	1.74%
2021/06/10	6	46.85	1	45.80	46.80	5	4,593	0.11%
2021/06/09	8	44.48	0	0.00	44.00	8	4,684	0.17%
2021/06/08	1.3	45.11	2	45.40	44.75	-0.7	4,846	-0.01%
2021/06/07	2	44.50	1	44.55	43.90	1	4,931	0.02%
2021/06/04	6	45.10	0	0.00	44.70	6	5,116	0.12%
2021/06/03	1	46.00	2	45.90	45.90	-1	5,128	-0.02%
2021/06/02	38	46.07	1	45.35	45.50	37	5,146	0.72%
2021/06/01	10	46.55	1	46.75	47.20	9	5,136	0.18%
2021/05/31	112	45.31	0	0.00	45.70	112	5,150	2.17%	大買/鉅額交易
2021/05/28	1	45.50	0	0.00	45.00	1	5,263	0.02%
2021/05/27	179	44.73	4	44.78	45.10	175	5,266	3.32%	大買/鉅額交易
2021/05/25	33	44.83	0	0.00	43.80	33	5,298	0.62%
2021/05/24	267	42.62	0	0.00	43.15	267	5,389	4.95%	大買/鉅額交易
2021/05/21	10	43.18	10	42.40	41.95	0	5,356	0.00%
2021/05/20	7	42.98	2	47.33	42.20	5	5,331	0.09%
2021/05/19	0.1	43.70	1.3	43.27	45.40	-1.2	5,201	-0.02%
2021/05/18	3	40.50	1	40.25	41.30	2	5,140	0.04%
2021/05/14	14	44.15	23	45.18	41.70	-9	5,068	-0.18%
2021/05/13	13	43.85	6	42.34	42.15	7	4,928	0.14%
2021/05/12	0	0.00	9	47.02	46.80	-9	4,954	-0.18%
2021/05/11	2	53.60	0.3	53.00	52.00	1.7	4,956	0.03%
2021/05/10	2	57.85	1	57.50	57.70	1	4,977	0.02%
2021/05/06	8	56.06	2	56.60	56.40	6	5,038	0.12%
2021/05/05	2	57.40	0	0.00	55.80	2	4,987	0.04%
2021/05/04	8	57.04	0	0.00	57.80	8	5,010	0.16%
2021/04/28	1	63.00	0	0.00	62.50	1	5,278	0.02%
2021/04/27	0	0.00	2	64.10	63.40	-2	5,366	-0.04%
2021/04/26	2	62.50	0	0.00	63.20	2	5,481	0.04%
2021/04/23	0	0.00	2	62.90	62.90	-2	5,517	-0.04%
2021/04/22	0	0.00	1	63.10	62.30	-1	5,531	-0.02%
2021/04/21	2	65.40	0	0.00	65.00	2	5,540	0.04%
2021/04/19	1	66.80	0	0.00	66.30	1	5,629	0.02%
2021/04/16	4	67.75	0	0.00	67.90	4	5,773	0.07%
2021/04/15	0	0.00	1	67.00	67.30	-1	6,029	-0.02%
2021/04/14	2	66.65	2	65.80	66.40	0	6,342	0.00%
2021/04/13	40	70.29	43	71.00	68.50	-3	6,342	-0.05%
2021/04/12	3	65.80	0	0.00	66.00	3	5,884	0.05%
2021/04/09	0	0.00	1	65.60	65.10	-1	5,958	-0.02%
2021/04/08	0	0.00	3	66.40	66.00	-3	6,017	-0.05%
2021/04/07	9	66.96	7	66.60	66.50	2	6,149	0.03%
2021/04/06	1	65.60	0	0.00	65.30	1	6,526	0.02%
2021/04/01	0	0.00	11	65.42	65.30	-11	6,743	-0.16%
2021/03/31	0	0.00	2	65.90	66.10	-2	7,352	-0.03%
2021/03/30	2	66.30	0	0.00	66.30	2	8,696	0.02%
2021/03/29	6	67.35	2	67.05	67.00	4	9,031	0.04%
2021/03/26	0	0.00	3	63.73	64.80	-3	9,044	-0.03%
2021/03/25	1	66.50	8	65.91	64.90	-7	9,088	-0.08%
2021/03/24	0	0.00	5	66.12	65.70	-5	9,087	-0.06%
2021/03/23	6	69.98	3	67.57	66.60	3	9,079	0.03%
2021/03/22	18	71.41	29	70.17	69.90	-11	9,084	-0.12%
2021/03/19	10	63.65	5	65.50	68.50	5	8,935	0.06%
2021/03/18	14	64.58	0	0.00	64.10	14	8,914	0.16%
2021/03/17	0	0.00	1	64.20	64.10	-1	8,931	-0.01%
2021/03/16	1	65.70	1	65.10	64.90	0	8,962	0.00%
2021/03/15	1	67.00	1	66.20	65.20	0	9,010	0.00%
2021/03/12	8	65.63	8	65.09	64.20	0	8,927	0.00%
2021/03/11	9	64.08	3	64.07	63.80	6	8,889	0.07%
2021/03/10	16	65.18	7	63.83	63.70	9	8,864	0.10%
2021/03/08	1	62.00	5	61.96	61.30	-4	8,950	-0.04%
2021/03/05	0	0.00	0.1	62.20	61.40	-0.1	9,089	0.00%
2021/03/04	0	0.00	1.1	64.26	62.80	-1.1	9,315	-0.01%
2021/03/03	6	64.75	5	65.16	64.50	1	9,523	0.01%
2021/03/02	1.3	63.59	0	0.00	63.00	1.3	9,964	0.01%
2021/02/26	1	62.30	4	63.75	62.60	-3	10,758	-0.03%
2021/02/25	0	0.00	5	63.20	62.70	-5	11,037	-0.05%
2021/02/24	25.1	64.85	24	63.98	62.80	1.1	11,232	0.01%
2021/02/23	1.1	63.06	2	63.05	62.10	-0.9	11,626	-0.01%
2021/02/22	13	62.95	11.2	63.30	63.00	1.8	12,275	0.01%
2021/02/19	6.2	61.45	10.5	61.76	61.90	-4.3	12,431	-0.03%
2021/02/17	0	0.00	1	60.50	59.70	-1	12,989	-0.01%
2021/02/05	1	57.40	2	57.85	58.00	-1	13,254	-0.01%
2021/02/04	1	56.60	1	57.30	57.20	0	13,747	0.00%
2021/02/03	13.6	58.69	14	59.56	57.20	-0.4	14,188	0.00%
2021/02/02	2	56.60	1	57.20	56.00	1	14,354	0.01%
2021/02/01	5	55.72	3	56.00	57.30	2	14,885	0.01%
2021/01/29	1	59.80	0	0.00	58.00	1	15,826	0.01%
2021/01/28	6	59.12	3	59.17	59.80	3	16,479	0.02%
2021/01/27	5	60.00	0	0.00	60.30	5	16,931	0.03%
2021/01/25	6	63.47	2	63.90	63.00	4	17,394	0.02%
2021/01/22	16	63.56	18	62.53	62.50	-2	17,744	-0.01%
2021/01/21	0	0.00	3	61.20	60.60	-3	18,173	-0.02%
2021/01/20	10	61.14	4	63.10	60.00	6	18,259	0.03%
2021/01/19	8	64.18	5	63.60	63.50	3	18,379	0.02%
2021/01/18	2	61.80	3	61.03	60.60	-1	18,467	-0.01%
2021/01/15	3	62.23	3	62.90	62.10	0	18,509	0.00%
2021/01/14	4	63.90	17	63.05	63.70	-13	18,562	-0.07%
2021/01/13	0	0.00	5	64.72	63.00	-5	18,616	-0.03%
2021/01/12	15	63.26	6	63.95	63.70	9	18,692	0.05%
2021/01/11	6	65.63	4	66.30	65.50	2	18,784	0.01%
2021/01/08	23	68.04	5	67.80	66.30	18	18,730	0.10%
2021/01/07	11	68.82	26	69.41	70.10	-15	18,616	-0.08%
2021/01/06	6	64.05	2	65.65	63.80	4	19,991	0.02%
2021/01/05	2	69.30	0	0.00	68.50	2	21,261	0.01%
2021/01/04	10	71.50	15	69.93	69.00	-5	21,267	-0.02%
2020/12/31	1	69.40	1	70.20	70.10	0	21,437	0.00%
2020/12/30	14	71.77	3	70.83	69.20	11	21,684	0.05%
2020/12/29	24	71.41	31	71.20	71.00	-7	21,788	-0.03%
2020/12/28	21	71.26	24	69.81	69.70	-3	21,406	-0.01%
2020/12/25	54	73.97	62.1	72.51	70.30	-8.1	21,490	-0.04%
2020/12/24	77.6	69.55	55	72.51	72.60	22.6	20,907	0.11%
2020/12/23	4	64.05	19	66.14	67.40	-15	19,635	-0.08%
2020/12/22	2	62.80	0	0.00	61.30	2	19,452	0.01%
2020/12/21	0	0.00	5	63.90	64.30	-5	19,598	-0.03%
2020/12/18	0	0.00	2	63.05	62.60	-2	19,786	-0.01%
2020/12/17	0	0.00	6	61.72	62.10	-6	19,778	-0.03%
2020/12/16	21	62.40	13	62.98	62.10	8	19,790	0.04%
2020/12/15	17	62.66	21	61.11	61.40	-4	19,793	-0.02%
2020/12/14	3	61.47	8	61.00	62.60	-5	19,720	-0.03%
2020/12/11	6	59.38	5	59.50	59.80	1	19,753	0.01%
2020/12/10	10	62.11	11	61.36	60.50	-1	19,838	-0.01%
2020/12/09	12	63.67	5	62.84	62.40	7	19,890	0.04%
2020/12/08	3	62.53	3	63.10	62.50	0	19,954	0.00%
2020/12/07	4	62.08	14	62.12	62.90	-10	20,155	-0.05%
2020/12/04	12	62.06	3	62.17	61.80	9	20,524	0.04%
2020/12/03	18	64.17	18.2	63.01	62.10	-0.2	20,781	0.00%
2020/12/02	11	62.47	10.3	62.48	62.30	0.7	21,149	0.00%
2020/12/01	4	64.08	15	64.30	63.60	-11	22,532	-0.05%
2020/11/30	9	66.80	18	66.57	65.50	-9	22,888	-0.04%
2020/11/27	11	65.76	16	65.70	65.70	-5	22,916	-0.02%
2020/11/26	35.5	66.55	22	66.77	64.60	13.5	22,788	0.06%
2020/11/25	58	65.44	79.2	65.19	65.50	-21.2	22,333	-0.09%
2020/11/24	14	62.37	14.2	62.40	63.30	-0.2	21,546	0.00%
2020/11/23	7	61.89	3	62.13	60.80	4	21,285	0.02%
2020/11/20	24	62.68	34	62.42	61.60	-10	21,093	-0.05%
2020/11/19	38	60.87	57	61.18	60.60	-19	20,626	-0.09%
2020/11/18	29	58.29	24	58.46	58.40	5	20,001	0.02%
2020/11/17	35.2	59.65	41	60.06	58.10	-5.8	19,821	-0.03%
2020/11/16	21	57.74	14	58.26	57.00	7	19,490	0.04%
2020/11/13	48	57.81	45	57.85	58.20	3	19,528	0.02%
2020/11/12	100	55.17	36	56.67	58.70	64	19,415	0.33%
2020/11/11	43	59.36	22	58.77	57.50	21	19,038	0.11%
2020/11/10	33.2	64.73	30.2	64.65	63.60	3	18,794	0.02%
2020/11/09	135.2	64.46	134.2	64.79	65.20	1	18,547	0.01%	大買/大賣/
2020/11/06	223.1	64.87	201	64.09	61.80	22.1	18,159	0.12%	大買/大賣/
2020/11/05	107.1	62.20	112	63.00	63.50	-4.9	17,342	-0.03%	大買/大賣/
2020/11/04	18	57.87	30	57.58	57.80	-12	16,906	-0.07%
2020/11/03	3	57.77	13	57.88	57.00	-10	16,565	-0.06%
2020/11/02	22	56.92	6	56.75	57.90	16	16,671	0.10%
2020/10/30	18	60.09	23	59.67	57.20	-5	16,486	-0.03%
2020/10/29	15	63.33	33.9	63.16	62.00	-18.9	16,236	-0.12%
2020/10/28	7	65.70	2.1	64.57	62.30	4.9	15,834	0.03%
2020/10/27	8	65.16	13	66.25	64.90	-5	15,895	-0.03%
2020/10/26	13.1	60.32	10.1	61.52	63.80	3	15,799	0.02%
2020/10/23	2.1	56.86	1	57.20	58.00	1.1	15,662	0.01%
2020/10/22	13	56.15	1	54.50	55.60	12	15,608	0.08%
2020/10/21	1	56.90	3	56.50	56.10	-2	15,547	-0.01%
2020/10/20	3	57.83	2.1	57.97	58.30	0.9	15,478	0.01%
2020/10/19	3	56.03	20	55.99	59.50	-17	15,380	-0.11%
2020/10/16	11	55.83	5	56.84	55.10	6	15,211	0.04%
2020/10/15	7	55.63	5	54.98	56.00	2	15,133	0.01%
2020/10/14	152.1	56.45	127	57.08	57.00	25.1	15,022	0.17%	大買/大賣/
2020/10/13	86	50.72	74	51.68	54.00	12	13,391	0.09%
2020/10/12	10	49.10	14	49.10	49.10	-4	12,395	-0.03%
2020/10/08	10	43.68	75	44.52	44.65	-65	12,583	-0.52%
2020/10/07	5	39.68	13	39.44	40.60	-8	12,553	-0.06%
2020/10/06	6	38.91	3	37.95	38.50	3	12,343	0.02%
2020/10/05	2	36.85	4	36.94	37.00	-2	12,131	-0.02%
2020/09/30	19	36.99	27	37.10	36.60	-8	12,296	-0.07%
2020/09/29	6	36.18	7	35.81	35.75	-1	12,084	-0.01%
2020/09/28	24	35.99	12	36.00	35.70	12	12,033	0.10%
2020/09/25	12	36.52	3	37.50	35.10	9	11,931	0.08%
2020/09/24	11	38.15	6	38.88	37.50	5	11,731	0.04%
2020/09/23	17	39.54	7	39.14	40.00	10	11,468	0.09%
2020/09/22	0	0.00	1	37.25	37.30	-1	11,208	-0.01%
2020/09/21	1	38.65	1	38.20	37.90	0	11,156	0.00%
2020/09/18	2	37.90	0	0.00	37.90	2	11,110	0.02%
2020/09/17	1	39.15	5	38.63	38.50	-4	11,008	-0.04%
2020/09/16	2	38.00	0	0.00	38.45	2	10,878	0.02%
2020/09/15	10	37.89	41	37.71	37.45	-31	10,737	-0.29%
2020/09/14	3	36.18	2	36.90	36.65	1	10,560	0.01%
2020/09/11	10	38.33	3	38.50	37.50	7	10,417	0.07%
2020/09/10	5	39.40	9	38.72	39.05	-4	10,243	-0.04%
2020/09/09	43	38.60	64	38.66	38.65	-21	9,950	-0.21%
2020/09/08	4	37.28	56	37.22	37.30	-52	9,448	-0.55%
2020/09/07	19	42.56	10	41.60	39.30	9	9,115	0.10%
2020/09/04	265	45.32	167	45.49	43.10	98	8,572	1.14%	大買/大賣/
2020/09/03	124	42.08	130	42.74	43.00	-6	7,056	-0.09%	大買/大賣/
2020/09/02	76	38.79	87	38.73	39.10	-11	6,524	-0.17%
2020/09/01	33	37.54	33	37.11	36.75	0	6,229	0.00%
2020/08/31	13	36.68	11	37.42	36.90	2	6,088	0.03%
2020/08/27	1	36.20	1	35.25	35.25	0	5,908	0.00%
2020/08/26	1	37.30	3	37.22	36.25	-2	5,849	-0.03%
2020/08/25	13	37.43	5	37.80	36.90	8	5,790	0.14%
2020/08/24	1	35.60	0	0.00	36.50	1	5,684	0.02%
2020/08/21	0	0.00	1	35.95	35.95	-1	5,622	-0.02%
2020/08/20	88	34.64	84	35.05	35.45	4	5,564	0.07%
2020/08/19	28	40.12	25	36.87	36.80	3	5,364	0.06%
2020/08/18	21	40.44	26	39.92	39.80	-5	5,178	-0.10%
2020/08/17	19	39.38	19	39.70	39.70	0	4,976	0.00%
2020/08/14	27	39.56	17	39.48	39.50	10	4,826	0.21%
2020/08/13	0	0.00	7	38.51	38.10	-7	4,577	-0.15%
2020/08/12	11	37.68	21	38.21	38.85	-10	4,472	-0.22%
2020/08/11	19	37.99	7	36.88	36.75	12	4,272	0.28%
2020/08/10	11	38.86	12	39.35	38.70	-1	4,077	-0.02%
2020/08/07	4	37.30	4	38.30	37.25	0	3,817	0.00%
2020/08/06	6	37.62	8	36.79	36.70	-2	3,659	-0.05%
2020/08/05	1	40.55	1	41.05	40.45	0	3,343	0.00%
2020/08/04	5	41.15	6	40.67	41.50	-1	3,188	-0.03%
2020/08/03	1	39.90	0.3	40.25	39.80	0.7	3,011	0.02%
2020/07/31	11	40.13	3	40.53	40.60	8	2,780	0.29%
2020/07/30	6	40.50	2	38.00	40.90	4	2,530	0.16%
2020/07/29	0	0.00	1	37.00	37.25	-1	2,414	-0.04%
2020/07/28	0	0.00	8	33.99	33.90	-8	2,332	-0.34%
2020/07/27	1	33.30	0	0.00	33.60	1	2,287	0.04%
2020/07/24	6	37.05	2	36.05	35.00	4	2,246	0.18%
2020/07/22	0	0.00	2	35.90	35.25	-2	2,137	-0.09%
2020/07/21	1	35.50	0	0.00	35.60	1	2,096	0.05%
2020/07/17	1	35.05	1	35.50	33.30	0	1,966	0.00%
2020/07/16	23	37.23	25	37.04	35.95	-2	1,876	-0.11%
2020/07/15	7	36.00	1	36.00	37.15	6	1,433	0.42%
2020/07/14	0	0.00	30	32.87	33.80	-30	1,150	-2.61%
2020/07/13	2	31.50	552	31.55	31.55	-550	895	-61.44%	大賣/鉅額交易
2020/07/10	23	28.73	296	28.27	28.70	-273	759	-35.94%	大賣/鉅額交易
2020/07/09	4	27.53	600	27.29	28.75	-596	650	-91.69%	大賣/鉅額交易
2020/07/08	10	26.52	0	0.00	26.50	10	413	2.42%
2020/06/18	11	22.65	0	0.00	22.65	11	275	3.99%
2020/06/11	21	22.79	0	0.00	22.50	21	315	6.65%
2020/06/09	8	22.25	0	0.00	22.45	8	336	2.38%
2020/06/08	13	22.70	0	0.00	22.60	13	346	3.76%
2020/06/04	8	22.46	0	0.00	22.60	8	349	2.29%
2020/06/03	18	22.32	0	0.00	22.50	18	356	5.05%
2020/06/02	81	22.02	0	0.00	22.35	81	354	22.83%
2020/06/01	4	21.50	0	0.00	21.50	4	347	1.15%
2020/05/29	1	21.40	0	0.00	21.35	1	352	0.28%
2020/05/14	0	0.00	1	20.00	19.90	-1	356	-0.28%
2020/04/27	11	19.34	0	0.00	19.30	11	381	2.88%
2020/04/24	24	18.98	0	0.00	19.00	24	383	6.26%
2020/04/23	81	18.98	0	0.00	18.95	81	384	21.06%
2020/04/22	84	18.62	0	0.00	18.65	84	382	21.97%
2020/04/20	81	19.30	0	0.00	19.20	81	381	21.25%
2020/04/17	42	19.08	0	0.00	19.05	42	392	10.70%
2020/04/14	113	18.85	0	0.00	18.85	113	403	27.99%	大買/鉅額交易
2020/04/13	64	18.62	0	0.00	18.55	64	400	15.98%
2020/04/08	2	18.50	0	0.00	18.40	2	413	0.48%
2020/03/26	8	17.47	0	0.00	17.40	8	578	1.38%
2020/03/25	268	17.33	0	0.00	17.40	268	582	46.02%	大買/鉅額交易
2020/03/24	65	17.20	0	0.00	17.20	65	570	11.38%
2020/03/13	144	17.44	0	0.00	18.05	144	538	26.73%	大買/鉅額交易
2020/03/12	45	19.16	0	0.00	19.00	45	520	8.65%
2020/03/09	0	0.00	42	20.86	20.70	-42	511	-8.21%
2020/03/04	0	0.00	21	21.45	21.45	-21	515	-4.07%
2020/02/11	43	22.45	0	0.00	22.45	43	550	7.81%
2020/01/13	1	23.85	0	0.00	23.90	1	595	0.17%
2020/01/08	3	23.30	0	0.00	22.95	3	576	0.52%
2019/12/31	2	23.80	0	0.00	23.90	2	547	0.37%
2019/12/26	10	23.70	12	23.41	24.05	-2	468	-0.43%
2019/12/20	43	22.56	0	0.00	22.35	43	375	11.44%
2019/12/11	0	0.00	50	22.04	22.05	-50	367	-13.60%
2019/12/06	0	0.00	28	22.51	22.50	-28	348	-8.03%
2019/12/04	0	0.00	97	22.54	22.55	-97	344	-28.15%
2019/11/29	10	22.60	0	0.00	22.65	10	338	2.96%
2019/11/28	158	22.68	0	0.00	22.75	158	339	46.58%	大買/鉅額交易
2019/11/27	152	22.88	0	0.00	22.90	152	331	45.82%	大買/鉅額交易
2019/11/14	0	0.00	10	21.55	21.50	-10	276	-3.61%
2019/11/07	0	0.00	4	21.75	21.70	-4	277	-1.44%
2019/11/05	14	22.52	0	0.00	22.25	14	269	5.20%
2019/06/24	0	0.00	1	23.35	23.35	-1	964	-0.10%
2019/05/17	5	23.80	6	24.08	24.00	-1	1,225	-0.08%
2019/05/16	1	24.95	0	0.00	24.55	1	1,231	0.08%
2019/05/13	2	22.98	0	0.00	23.00	2	1,179	0.17%
2019/05/10	0	0.00	1	23.95	24.10	-1	1,148	-0.09%
2019/05/08	0	0.00	1	24.70	24.75	-1	1,102	-0.09%
2019/04/24	0	0.00	10	24.90	24.90	-10	913	-1.09%
2019/04/15	10	25.30	0	0.00	25.55	10	800	1.25%
2019/02/27	2	23.40	0	0.00	24.00	2	544	0.37%
2019/02/26	0	0.00	3	23.75	23.50	-3	549	-0.55%
2019/01/17	0	0.00	3	21.70	21.30	-3	487	-0.61%
2018/12/27	2	20.30	2	20.58	20.55	0	514	0.00%
2018/12/11	1	20.40	0	0.00	20.40	1	635	0.16%
2018/12/10	0	0.00	2	20.95	21.00	-2	636	-0.31%
2018/12/05	0	0.00	3	21.85	21.75	-3	660	-0.45%
2018/11/29	0	0.00	20	21.65	21.50	-20	658	-3.04%
2018/11/27	1	21.65	3	21.63	21.80	-2	707	-0.28%
2018/11/26	5	21.17	0	0.00	21.60	5	772	0.65%
2018/11/23	20	21.98	1	21.50	21.60	19	810	2.34%
2018/11/20	1	20.20	0	0.00	20.25	1	818	0.12%
2018/11/09	1	18.00	2	18.30	18.30	-1	792	-0.13%
2018/11/06	1	18.35	0	0.00	18.25	1	796	0.13%
2018/10/24	1	18.90	0	0.00	18.70	1	780	0.13%
2018/10/05	1	21.85	0	0.00	21.75	1	775	0.13%
2018/09/26	0	0.00	5	23.90	23.95	-5	767	-0.65%
2018/09/25	5	23.90	0	0.00	23.90	5	767	0.65%
2018/09/20	0	0.00	2	24.23	23.90	-2	764	-0.26%
2018/09/19	2	24.25	2	24.50	24.30	0	758	0.00%
2018/09/18	4	24.20	2	24.03	23.70	2	721	0.28%
2018/09/13	1	23.85	0	0.00	24.05	1	700	0.14%
2018/09/07	0	0.00	5	23.85	23.55	-5	681	-0.73%
2018/09/04	2	24.90	5	24.55	24.60	-3	679	-0.44%
2018/09/03	12	24.35	3	24.22	23.85	9	620	1.45%
2018/08/31	2	24.43	1	24.70	24.25	1	602	0.17%
2018/08/28	0	0.00	1	23.20	23.10	-1	515	-0.19%
2018/08/27	1	24.35	0	0.00	23.60	1	514	0.19%
2018/08/20	0	0.00	15	22.25	22.25	-15	540	-2.77%
2018/07/13	0	0.00	1	20.80	20.85	-1	2,374	-0.04%
2018/06/07	1	24.25	5	24.10	24.10	-4	2,563	-0.16%
2018/05/31	1	24.95	10	24.88	24.40	-9	2,534	-0.36%
2018/05/30	10	25.00	1	24.80	24.80	9	2,513	0.36%
2018/05/28	0	0.00	2	24.45	24.25	-2	2,461	-0.08%
2018/05/24	2	24.45	2	24.65	24.15	0	2,424	0.00%
2018/05/22	10	25.20	1	24.05	24.10	9	2,395	0.38%
2018/05/21	12	25.15	2	25.00	25.00	10	2,344	0.43%
2018/05/18	1	25.20	0	0.00	25.20	1	2,332	0.04%
2018/05/17	2	26.75	0	0.00	25.30	2	2,302	0.09%
2018/05/16	0	0.00	20	26.70	26.10	-20	2,188	-0.91%
2018/05/15	3	26.90	1	26.30	26.85	2	2,117	0.09%
2018/05/14	22	25.49	7	26.08	25.85	15	2,062	0.73%
2018/05/10	0	0.00	20	26.53	24.85	-20	1,940	-1.03%
2018/05/04	21	25.34	0	0.00	24.70	21	1,724	1.22%
2018/05/03	0	0.00	10	26.93	25.40	-10	1,667	-0.60%
2018/05/02	10	25.15	0	0.00	26.45	10	1,487	0.67%
2018/04/30	0	0.00	9	26.40	25.75	-9	1,428	-0.63%
2018/04/27	5	24.25	0	0.00	25.20	5	1,301	0.38%
2018/04/26	2	24.75	0	0.00	24.80	2	1,241	0.16%
2018/04/24	4	25.55	3	25.20	25.75	1	1,100	0.09%
2018/04/23	2	25.70	0	0.00	25.30	2	996	0.20%
2018/04/20	3	23.58	0	0.00	24.95	3	862	0.35%
2018/04/19	1	22.60	2	23.70	23.70	-1	739	-0.14%
2018/04/16	2	21.00	0	0.00	21.10	2	590	0.34%
2018/04/11	0	0.00	1	23.20	22.85	-1	543	-0.18%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/20	0	0.00	1	23.00	22.90	-1	518	-0.19%
2018/03/16	1	23.30	10	23.40	23.05	-9	523	-1.72%
2018/03/12	11	22.55	1	22.45	22.65	10	477	2.09%
2018/03/09	0	0.00	3	20.78	20.60	-3	450	-0.67%
2018/03/06	0	0.00	3	20.40	20.35	-3	479	-0.63%
2018/02/23	0	0.00	1	21.00	21.25	-1	697	-0.14%
2018/02/07	0.9	20.20	0	0.00	20.20	0.9	1,236	0.07%
2018/01/30	0	0.00	2	22.45	22.25	-2	1,456	-0.14%
2018/01/29	2	22.10	0	0.00	22.10	2	1,461	0.14%
2018/01/08	0	0.00	20	23.84	23.60	-20	1,950	-1.03%