安集 (6477)-元大-板橋三民券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384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

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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/12/02	0	0.00	2	31.18	31.30	-2	327	-0.61%
2024/11/22	0	0.00	2	29.85	29.65	-2	361	-0.55%
2024/11/20	1	29.50	3	29.42	29.25	-2	370	-0.54%
2024/11/19	1	29.55	0	0.00	29.80	1	376	0.27%
2024/11/18	1	29.65	0	0.00	29.50	1	387	0.26%
2024/11/15	0	0.00	10	29.46	29.55	-10	389	-2.57%
2024/11/14	3	28.67	1	28.75	28.50	2	386	0.52%
2024/11/13	7	29.04	0	0.00	29.00	7	387	1.81%
2024/11/08	1	31.15	0	0.00	31.05	1	382	0.26%
2024/11/04	0	33.80	0	0.00	34.00	0	402	0.00%
2024/11/01	2	34.98	2	34.83	34.85	0	427	0.00%
2024/09/26	0	0.00	0.1	35.50	34.80	-0.1	2,214	0.00%
2024/08/22	0	35.00	0	0.00	34.80	0	2,706	0.00%
2024/08/13	0	0.00	1	33.15	33.25	-1	2,769	-0.04%
2024/08/12	1	34.00	1	33.60	33.60	0	2,782	0.00%
2024/08/09	1.2	33.88	0	0.00	33.55	1.2	2,782	0.04%
2024/08/07	0	34.20	0	0.00	34.10	0	2,771	0.00%
2024/08/06	0	0.00	4	30.50	31.80	-4	2,778	-0.14%
2024/08/05	6	33.18	4	35.40	33.15	2	2,759	0.07%
2024/07/31	1	37.80	0	0.00	37.70	1	2,724	0.04%
2024/07/23	0	0.00	1	40.75	40.45	-1	2,673	-0.04%
2024/07/22	0	0.00	3	43.15	41.40	-3	2,643	-0.11%
2024/07/19	0	0.00	20	44.10	43.15	-20	2,593	-0.77%
2024/07/17	0	0.00	10	44.40	44.00	-10	2,489	-0.40%
2024/07/16	0	0.00	25	44.38	43.70	-25	2,486	-1.01%
2024/07/15	3	44.80	0	0.00	44.45	3	2,481	0.12%
2024/07/12	61	46.78	4	46.96	45.95	57	2,446	2.33%
2024/07/11	2	45.58	1	45.60	45.45	1	2,319	0.04%
2024/07/10	8.1	46.38	2	46.05	45.45	6.1	2,268	0.27%
2024/07/09	4	44.15	2	46.50	46.65	2	2,188	0.09%
2024/07/08	0	0.00	2	45.03	44.60	-2	2,125	-0.09%
2024/07/05	3	47.63	3	47.05	46.45	0	2,074	0.00%
2024/07/04	3	46.67	4	46.73	45.80	-1	1,954	-0.05%
2024/07/03	11	46.22	4	46.38	46.15	7	1,844	0.38%
2024/07/02	9	46.06	13	46.85	47.00	-4	1,548	-0.26%
2024/07/01	5	43.97	4	43.45	42.75	1	1,097	0.09%
2024/06/28	2	45.33	2	43.50	43.60	0	1,043	0.00%
2024/06/27	3	39.25	6	41.37	42.35	-3	743	-0.40%
2024/06/26	0	0.00	1	39.00	39.30	-1	670	-0.15%
2024/06/25	0	0.00	10	38.34	38.15	-10	658	-1.52%
2024/06/20	0	0.00	0	37.25	37.30	0	673	-0.01%
2024/05/27	0	0.00	3	37.35	37.50	-3	1,034	-0.29%
2024/05/24	2	37.40	0	0.00	37.35	2	1,035	0.19%
2024/05/22	0	0.00	1	38.70	38.25	-1	1,040	-0.10%
2024/05/20	2	38.65	2	38.70	38.45	0	1,047	0.00%
2024/05/17	3	39.62	0	0.00	38.65	3	1,041	0.29%
2024/05/16	0	0.00	2	38.25	38.00	-2	979	-0.20%
2024/05/15	0	0.00	1	37.15	37.10	-1	963	-0.10%
2024/05/13	1	37.30	1	37.15	36.80	0	962	0.00%
2024/05/10	1	37.20	1	36.90	36.85	0	962	0.00%
2024/05/06	2	36.85	0	0.00	36.80	2	930	0.21%
2024/05/02	2	37.35	0	0.00	37.10	2	928	0.22%
2024/04/29	0	0.00	5	37.50	37.65	-5	935	-0.53%
2024/04/22	0	0.00	5	37.65	37.70	-5	930	-0.54%
2024/04/19	1	37.50	5	39.10	37.60	-4	944	-0.42%
2024/04/18	1	38.25	1	38.60	38.20	0	929	0.00%
2024/04/17	1	37.80	0	0.00	37.70	1	921	0.11%
2024/04/16	8	37.07	0	0.00	37.20	8	918	0.87%
2024/04/12	1	39.25	1	39.10	39.25	0	894	0.00%
2024/04/10	5	39.85	0	0.00	39.60	5	871	0.57%
2024/04/03	0	0.00	1	39.90	39.05	-1	831	-0.12%
2024/04/02	1	40.15	0	0.00	39.90	1	822	0.12%
2024/03/29	1	40.80	0	0.00	40.60	1	809	0.12%
2024/03/28	11	41.06	9	41.13	40.80	2	799	0.25%
2024/03/27	1	40.60	1	40.65	40.45	0	789	0.00%
2024/03/26	2	41.50	2	42.00	41.35	0	781	0.00%
2024/03/25	1	40.95	1	41.00	40.85	0	798	0.00%
2024/03/22	1	41.50	1	41.90	40.85	0	790	0.00%
2024/03/21	8	41.61	2	41.60	42.35	6	732	0.82%
2024/03/11	3	39.92	3	40.43	40.15	0	614	0.00%
2024/03/07	2	39.23	0	0.00	38.95	2	571	0.35%
2024/03/06	0	0.00	2	39.45	39.45	-2	572	-0.35%
2024/03/05	2	38.40	0	0.00	38.35	2	565	0.35%
2024/03/04	1	39.35	0	0.00	39.15	1	557	0.18%
2024/01/10	0	0.00	0	37.20	37.00	0	540	0.00%
2024/01/09	0	0.00	1	37.85	37.35	-1	543	-0.18%
2024/01/02	0	0.00	4	38.70	38.60	-4	579	-0.69%
2023/12/29	0	38.50	0	0.00	38.20	0	582	0.00%
2023/12/27	0	0.00	1	38.25	38.10	-1	588	-0.17%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	1	40.00	4	39.75	39.20	-3	574	-0.52%
2023/12/18	0	38.95	0	0.00	38.70	0	528	0.00%
2023/12/15	0	0.00	3	39.40	38.95	-3	524	-0.57%
2023/12/13	0	0.00	4	37.35	37.15	-4	500	-0.80%
2023/12/01	0	0.00	1	38.80	38.65	-1	514	-0.19%
2023/11/27	5	38.23	0	0.00	37.95	5	504	0.99%
2023/10/30	2	38.00	2	38.30	38.05	0	539	0.00%
2023/10/11	4	37.25	0	0.00	36.80	4	581	0.69%
2023/10/06	3	39.03	0	0.00	38.80	3	583	0.51%
2023/10/04	1	39.80	0	0.00	39.00	1	601	0.17%
2023/09/28	0	0.00	2	40.10	40.05	-2	626	-0.32%
2023/09/25	0	0.00	1	40.60	40.30	-1	662	-0.15%
2023/09/21	1	39.80	0	0.00	40.15	1	678	0.15%
2023/09/11	1	40.30	0	0.00	40.15	1	791	0.13%
2023/09/01	0	0.00	1	43.45	43.25	-1	900	-0.11%
2023/08/29	2	43.03	0	0.00	42.95	2	954	0.21%
2023/08/21	0	0.00	1	42.05	42.10	-1	1,032	-0.10%
2023/08/10	0	0.00	3	41.85	41.60	-3	1,130	-0.27%
2023/08/08	1	42.55	0	0.00	42.45	1	1,197	0.08%
2023/08/07	5	42.72	0	0.00	43.05	5	1,263	0.40%
2023/08/02	1	44.55	0	0.00	44.60	1	1,368	0.07%
2023/07/31	3	45.75	0	0.00	45.60	3	1,459	0.21%
2023/07/27	2	46.10	0	0.00	46.10	2	1,616	0.12%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/21	6	45.56	0	0.00	45.60	6	1,916	0.31%
2023/07/19	5	47.85	0	0.00	47.50	5	2,005	0.25%
2023/07/13	3	48.90	0	0.00	48.60	3	3,028	0.10%
2023/07/10	5	49.55	0	0.00	49.85	5	3,302	0.15%
2023/07/04	0	0.00	5	50.50	50.10	-5	3,911	-0.13%
2023/06/27	2	50.90	2	50.40	49.80	0	4,028	0.00%
2023/06/26	0	0.00	3	50.70	50.70	-3	4,067	-0.07%
2023/06/20	1	50.70	0	0.00	50.80	1	4,090	0.02%
2023/06/16	1	49.90	1	49.90	49.70	0	4,119	0.00%
2023/06/14	5	49.14	0	0.00	49.15	5	4,353	0.11%
2023/06/13	0	0.00	2	48.80	48.85	-2	4,403	-0.05%
2023/06/12	3	49.18	0	0.00	49.05	3	4,454	0.07%
2023/06/09	1	50.20	1	50.40	50.20	0	4,477	0.00%
2023/06/07	2	52.10	2	51.60	51.60	0	4,466	0.00%
2023/06/05	0	0.00	4	52.33	52.20	-4	4,500	-0.09%
2023/06/02	0	0.00	1	51.60	51.60	-1	4,496	-0.02%
2023/05/30	1	51.50	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	0.2	50.30	51.40	-0.2	4,508	0.00%
2023/05/26	0	0.00	1	49.90	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/23	2	51.50	0	0.00	51.70	2	4,529	0.04%
2023/05/17	2	51.30	2	51.50	51.40	0	4,653	0.00%
2023/05/11	2	50.50	33	50.07	48.70	-31	4,590	-0.68%
2023/05/09	2	51.40	0	0.00	51.40	2	4,495	0.04%
2023/05/04	4	57.28	3	57.40	57.20	1	4,337	0.02%
2023/05/03	2	55.50	0	0.00	56.70	2	4,267	0.05%
2023/05/02	1	55.70	1	56.20	56.70	0	4,232	0.00%
2023/04/28	6	53.75	3.3	54.08	54.30	2.8	4,102	0.07%
2023/04/27	2	53.70	2	53.90	53.40	0	4,082	0.00%
2023/04/26	2.3	54.33	2	54.70	54.90	0.3	4,034	0.01%
2023/04/25	2	53.40	2	53.95	53.80	0	3,945	0.00%
2023/04/24	1	53.30	2.6	53.00	53.50	-1.6	3,891	-0.04%
2023/04/21	5	53.50	5.4	54.55	52.40	-0.4	3,905	-0.01%
2023/04/20	6	56.33	2	54.95	54.90	4	3,803	0.11%
2023/04/19	21	57.27	19	57.52	57.00	2	3,637	0.05%
2023/04/18	10	56.18	12	55.29	54.80	-2	3,121	-0.06%
2023/04/17	4	54.93	1	54.60	54.60	3	2,928	0.10%
2023/04/14	0	0.00	4	55.10	54.90	-4	2,932	-0.14%
2023/04/13	6.2	55.07	3	55.30	55.40	3.2	2,855	0.11%
2023/04/12	12	53.81	6	54.28	54.70	6	2,680	0.22%
2023/04/11	3	52.27	1	52.20	52.40	2	2,461	0.08%
2023/04/10	21	52.18	0	0.00	51.80	21	2,433	0.86%
2023/04/07	3	53.59	7	53.17	53.40	-4	2,341	-0.17%
2023/04/06	0	0.00	5	50.40	50.80	-5	2,132	-0.23%
2023/03/31	2	48.60	0	0.00	48.80	2	2,063	0.10%
2023/03/30	1	48.70	3	49.07	48.95	-2	2,061	-0.10%
2023/03/29	0	0.00	1	47.40	47.90	-1	2,037	-0.05%
2023/03/28	2	47.73	0	0.00	47.60	2	2,058	0.10%
2023/03/27	3	49.08	4	49.74	48.55	-1	2,054	-0.05%
2023/03/24	2	48.73	0	0.00	48.75	2	2,021	0.10%
2023/03/23	3	49.12	0	0.00	48.70	3	2,034	0.15%
2023/03/22	1	48.90	0	0.00	48.85	1	2,042	0.05%
2023/03/21	2	49.80	3	49.67	49.35	-1	2,072	-0.05%
2023/03/20	12	50.08	17	50.14	50.10	-5	2,157	-0.23%
2023/03/17	7	48.08	7	48.81	49.00	0	2,376	0.00%
2023/03/16	12	48.24	15	47.75	46.95	-3	2,416	-0.12%
2023/03/15	4	48.21	7	48.47	48.15	-3	2,400	-0.12%
2023/03/14	4	46.69	2	47.83	47.45	2	2,369	0.08%
2023/03/10	2	46.38	0	0.00	46.30	2	2,495	0.08%
2023/03/09	1	47.50	1	48.95	47.50	0	2,496	0.00%
2023/03/08	5	48.58	6	48.63	48.70	-1	2,497	-0.04%
2023/03/06	1	48.40	0	0.00	48.40	1	2,475	0.04%
2023/03/03	0	0.00	2	47.20	47.00	-2	2,466	-0.08%
2023/02/24	2	47.50	2	47.83	47.50	0	2,494	0.00%
2023/02/23	1	48.20	0	0.00	48.50	1	2,504	0.04%
2023/02/22	3	47.50	1	47.45	47.45	2	2,554	0.08%
2023/02/21	0	0.00	2	48.20	48.00	-2	2,575	-0.08%
2023/02/20	0	0.00	1	48.10	48.40	-1	2,713	-0.04%
2023/02/17	2	48.45	5	48.41	48.20	-3	2,936	-0.10%
2023/02/16	11	48.75	12	48.51	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	7	47.70	48.05	-7	2,918	-0.24%
2023/02/13	0	0.00	2	45.55	45.60	-2	2,932	-0.07%
2023/02/10	2	46.65	0	0.00	46.05	2	2,950	0.07%
2023/02/09	0	0.00	1	46.25	46.15	-1	2,949	-0.03%
2023/02/08	0	0.00	2	47.15	47.15	-2	2,978	-0.07%
2023/02/07	0	0.00	1	47.20	47.20	-1	2,985	-0.03%
2023/02/03	2	47.33	2	47.20	47.05	0	3,009	0.00%
2023/01/31	3	46.50	0	0.00	46.85	3	3,024	0.10%
2023/01/17	2	44.40	3	44.73	44.75	-1	3,034	-0.03%
2023/01/16	1	44.60	0	0.00	44.20	1	3,039	0.03%
2023/01/11	2	45.53	3	46.10	46.30	-1	3,100	-0.03%
2023/01/09	0	0.00	1	47.50	47.85	-1	3,090	-0.03%
2023/01/06	0	0.00	2	47.55	47.70	-2	3,093	-0.06%
2023/01/05	2	48.50	1	47.90	47.65	1	3,123	0.03%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/28	2	46.45	2	47.20	46.30	0	3,171	0.00%
2022/12/27	5	46.44	0	0.00	46.85	5	3,176	0.16%
2022/12/26	4	47.06	2	47.33	46.85	2	3,175	0.06%
2022/12/23	1	44.40	0	0.00	45.15	1	3,146	0.03%
2022/12/20	4	45.18	0	0.00	44.50	4	3,250	0.12%
2022/12/19	1	46.35	1	46.65	46.20	0	3,286	0.00%
2022/12/16	1	48.15	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.50	2	49.00	48.80	0	3,304	0.00%
2022/12/14	6	48.03	6	48.43	48.70	0	3,301	0.00%
2022/12/13	1	48.50	1	47.80	47.80	0	3,281	0.00%
2022/12/12	9	50.17	7	49.46	49.15	2	3,254	0.06%
2022/12/09	26	50.66	35	50.65	49.70	-9	3,136	-0.29%
2022/12/08	14	49.16	15	48.43	48.20	-1	2,828	-0.04%
2022/12/07	3	47.50	1	48.05	47.45	2	2,731	0.07%
2022/12/06	12	48.40	1	48.70	47.30	11	2,718	0.40%
2022/12/05	12	48.47	10	48.20	48.25	2	2,758	0.07%
2022/12/02	6	48.27	10	48.17	48.55	-4	2,755	-0.15%
2022/12/01	5	46.87	6	46.75	46.50	-1	2,629	-0.04%
2022/11/30	5	46.65	5	46.80	46.65	0	2,665	0.00%
2022/11/29	1	45.40	1	45.80	45.90	0	2,696	0.00%
2022/11/28	5	45.85	0	0.00	45.45	5	2,770	0.18%
2022/11/25	4	46.05	6	46.47	45.60	-2	2,853	-0.07%
2022/11/24	0	0.00	2	46.20	46.40	-2	2,899	-0.07%
2022/11/23	1	45.20	0	0.00	45.25	1	3,180	0.03%
2022/11/22	2	45.25	0	0.00	45.20	2	3,321	0.06%
2022/11/21	3	45.62	1	45.95	45.95	2	3,409	0.06%
2022/11/18	1	47.25	0	0.00	45.95	1	3,457	0.03%
2022/11/17	1	46.60	0	0.00	47.10	1	3,427	0.03%
2022/11/16	4	46.98	2	46.85	47.20	2	3,435	0.06%
2022/11/15	5	46.41	9	46.18	47.95	-4	3,462	-0.12%
2022/11/14	0	0.00	1	43.35	43.70	-1	3,487	-0.03%
2022/11/11	0	0.00	1	42.70	42.45	-1	3,660	-0.03%
2022/11/09	0	0.00	1	43.30	43.25	-1	3,903	-0.03%
2022/11/07	2	44.55	2	44.30	44.35	0	3,933	0.00%
2022/11/04	4	44.01	0	0.00	44.65	4	4,022	0.10%
2022/11/01	0	0.00	1	42.80	42.80	-1	4,405	-0.02%
2022/10/31	2	41.95	0	0.00	41.95	2	4,427	0.05%
2022/10/28	2	42.80	4	42.70	42.65	-2	4,475	-0.04%
2022/10/27	2	41.40	0	0.00	42.25	2	4,502	0.04%
2022/10/26	0	0.00	2	40.85	40.55	-2	4,549	-0.04%
2022/10/25	0	0.00	1	40.90	40.95	-1	4,623	-0.02%
2022/10/24	0	0.00	1	43.00	42.10	-1	4,802	-0.02%
2022/10/21	2	42.70	1	42.20	42.00	1	4,892	0.02%
2022/10/20	3	43.52	5	43.33	43.25	-2	4,944	-0.04%
2022/10/19	3	44.03	2	43.80	43.80	1	4,975	0.02%
2022/10/12	1	44.20	1	44.60	44.60	0	5,333	0.00%
2022/10/11	2	44.15	1	45.30	43.40	1	5,346	0.02%
2022/10/07	1	45.20	0	0.00	45.55	1	5,376	0.02%
2022/10/03	1	43.55	0	0.00	43.20	1	5,586	0.02%
2022/09/30	1	43.40	1	43.30	44.00	0	5,654	0.00%
2022/09/28	1	45.50	1	44.35	44.20	0	5,996	0.00%
2022/09/26	1	48.00	2	48.23	47.40	-1	6,909	-0.01%
2022/09/23	2	52.50	0	0.00	50.60	2	7,174	0.03%
2022/09/22	0	0.00	4	53.23	53.10	-4	7,381	-0.05%
2022/09/21	4	53.20	1	54.60	53.00	3	7,651	0.04%
2022/09/19	2	55.00	0	0.00	54.40	2	8,494	0.02%
2022/09/16	3	55.07	2	55.60	55.60	1	8,558	0.01%
2022/09/15	4	56.30	3	54.40	54.50	1	8,572	0.01%
2022/09/14	7	56.10	7	56.17	56.00	0	8,637	0.00%
2022/09/13	5	57.20	2	57.35	57.60	3	8,595	0.03%
2022/09/12	4	57.08	5	57.20	57.50	-1	8,605	-0.01%
2022/09/08	4	54.65	3	55.03	55.00	1	8,590	0.01%
2022/09/07	0	0.00	1	52.80	53.60	-1	8,579	-0.01%
2022/09/06	4	53.60	0	0.00	53.20	4	8,599	0.05%
2022/09/02	2	57.30	1	58.40	57.10	1	8,538	0.01%
2022/09/01	0	0.00	1	58.10	57.50	-1	8,466	-0.01%
2022/08/31	3	57.77	2	57.95	57.90	1	8,385	0.01%
2022/08/30	2	57.90	5	59.32	57.80	-3	8,364	-0.04%
2022/08/29	33	57.63	33.5	58.03	57.30	-0.5	8,096	-0.01%
2022/08/26	1	57.70	15	57.05	58.30	-14	8,035	-0.17%
2022/08/25	0	0.00	7	57.17	57.40	-7	7,976	-0.09%
2022/08/24	9	55.76	0	0.00	55.20	9	7,938	0.11%
2022/08/23	22	56.08	21	56.60	56.30	1	7,911	0.01%
2022/08/22	12	57.25	11	56.89	56.10	1	7,900	0.01%
2022/08/19	17	57.39	16.5	57.25	57.60	0.5	7,749	0.01%
2022/08/18	3	56.40	11	57.40	58.90	-8	7,514	-0.11%
2022/08/17	4	56.38	6	55.93	55.80	-2	7,316	-0.03%
2022/08/16	5	55.94	7	55.50	54.80	-2	7,145	-0.03%
2022/08/15	9	54.69	3	54.73	54.80	6	7,037	0.09%
2022/08/12	1	53.70	0	53.60	54.20	1	7,014	0.01%
2022/08/11	4	55.35	3	55.53	54.40	1	7,033	0.01%
2022/08/10	0	0.00	10	54.50	54.30	-10	6,994	-0.14%
2022/08/09	30	55.12	27	54.80	54.40	3	7,076	0.04%
2022/08/08	11	53.53	1	54.00	54.00	10	6,895	0.15%
2022/08/05	3	50.10	3	50.73	51.50	0	6,853	0.00%
2022/08/04	5	50.96	5	48.90	49.40	0	6,865	0.00%
2022/08/03	6	52.97	8	51.34	50.90	-2	6,874	-0.03%
2022/08/02	6	53.85	6	53.50	53.30	0	6,852	0.00%
2022/08/01	7	55.43	6	55.75	55.60	1	6,840	0.01%
2022/07/29	5	55.64	4	55.25	55.00	1	6,769	0.01%
2022/07/28	10	54.25	3	54.20	53.80	7	6,613	0.11%
2022/07/27	2	53.50	6	53.05	54.00	-4	6,560	-0.06%
2022/07/26	13	54.72	14	53.69	53.60	-1	6,546	-0.01%
2022/07/25	8	55.25	13.1	54.95	54.10	-5.1	6,606	-0.08%
2022/07/22	3	53.53	5	52.70	53.50	-2	6,607	-0.03%
2022/07/21	2	51.45	0	0.00	52.30	2	6,589	0.03%
2022/07/20	4	51.93	6	51.97	52.00	-2	6,665	-0.03%
2022/07/19	11	52.18	18	52.08	51.70	-7	6,737	-0.10%
2022/07/15	8	50.44	5	50.48	51.00	3	6,901	0.04%
2022/07/14	3	49.25	2	49.55	49.95	1	7,064	0.01%
2022/07/13	5	49.33	10	49.08	48.40	-5	7,220	-0.07%
2022/07/12	0	0.00	3	49.43	48.30	-3	7,380	-0.04%
2022/07/11	0	0.00	20	51.95	53.10	-20	7,515	-0.27%
2022/07/08	2	52.75	2	52.90	53.30	0	7,695	0.00%
2022/07/07	15	53.01	19.1	52.04	52.40	-4.1	8,006	-0.05%
2022/07/06	9.2	54.46	13	54.78	53.00	-3.8	8,458	-0.05%
2022/07/05	47	57.84	29	58.77	57.00	18	8,739	0.21%
2022/07/04	34	54.14	68	53.72	55.30	-34	8,229	-0.41%
2022/07/01	17	53.46	26	52.76	52.90	-9	8,150	-0.11%
2022/06/30	7	54.30	11	54.42	54.20	-4	8,182	-0.05%
2022/06/29	24	54.00	55	54.27	54.00	-31	8,032	-0.39%
2022/06/28	50	54.44	16	53.94	55.00	34	7,956	0.43%
2022/06/27	3	51.23	15	50.87	52.80	-12	7,575	-0.16%
2022/06/24	10	45.53	6	45.78	48.00	4	7,364	0.05%
2022/06/23	5	44.05	12	43.80	43.65	-7	7,410	-0.09%
2022/06/22	39	45.52	27	44.89	44.50	12	7,594	0.16%
2022/06/21	3	43.40	2	43.95	44.05	1	7,840	0.01%
2022/06/17	4	45.20	3	46.30	44.90	1	8,193	0.01%
2022/06/16	2	47.45	0	0.00	45.65	2	8,489	0.02%
2022/06/15	3	48.23	7	48.45	47.05	-4	8,820	-0.05%
2022/06/13	1	49.25	0	0.00	49.20	1	10,434	0.01%
2022/06/09	1	51.50	1	51.40	51.60	0	11,682	0.00%
2022/06/08	3	51.53	0	0.00	51.20	3	12,280	0.02%
2022/06/07	2	52.75	3	52.33	52.60	-1	13,295	-0.01%
2022/06/06	1	54.60	0	0.00	53.40	1	13,536	0.01%
2022/06/01	16	53.47	15	53.16	53.60	1	13,792	0.01%
2022/05/30	7	51.67	2	51.55	52.60	5	14,536	0.03%
2022/05/27	0	0.00	4	50.45	50.50	-4	14,718	-0.03%
2022/05/26	1	49.70	0	0.00	49.20	1	14,744	0.01%
2022/05/20	1	51.50	0	0.00	51.30	1	14,847	0.01%
2022/05/19	6	51.30	0	0.00	51.40	6	14,838	0.04%
2022/05/18	1	53.10	18	52.62	53.20	-17	14,793	-0.11%
2022/05/17	11	53.77	3	53.47	52.90	8	14,753	0.05%
2022/05/16	20	52.95	24	52.93	52.50	-4	14,596	-0.03%
2022/05/13	7	53.06	5	53.31	53.80	2	14,551	0.01%
2022/05/12	3	54.40	3	53.83	52.00	0	14,510	0.00%
2022/05/11	8	56.49	8	55.36	54.80	0	14,555	0.00%
2022/05/06	1	59.00	0.1	59.30	59.60	0.9	14,529	0.01%
2022/05/05	5	60.20	4	60.57	59.90	1	14,584	0.01%
2022/05/04	2	59.20	1.3	59.61	59.20	0.7	14,581	0.00%
2022/05/03	2	60.45	3	61.80	60.40	-1	14,614	-0.01%
2022/04/29	18	62.21	15	61.92	61.30	3	14,653	0.02%
2022/04/28	43.1	60.65	46	61.08	61.60	-2.9	14,737	-0.02%
2022/04/26	6	59.05	7	59.36	59.10	-1	14,544	-0.01%
2022/04/25	11.1	60.79	10	58.55	58.10	1.1	14,483	0.01%
2022/04/22	3	62.13	9.2	61.37	61.10	-6.2	14,501	-0.04%
2022/04/21	5	63.50	107	65.39	63.40	-102	14,805	-0.69%	大賣/鉅額交易
2022/04/20	3	64.63	34	65.46	64.50	-31	14,920	-0.21%
2022/04/19	2	63.80	2	64.38	64.60	0	15,211	0.00%
2022/04/18	3	64.33	65	64.34	64.10	-62	15,472	-0.40%
2022/04/15	14.2	64.18	7	64.59	63.00	7.2	15,402	0.05%
2022/04/14	25.1	64.54	22	64.56	63.90	3.1	15,222	0.02%
2022/04/13	87.1	65.23	23	65.76	65.90	64.1	15,091	0.42%
2022/04/12	17	65.00	15.1	64.99	66.50	1.9	15,142	0.01%
2022/04/11	26.1	63.05	20	63.72	63.20	6.1	14,737	0.04%
2022/04/08	7	60.47	5	61.04	61.60	2	14,279	0.01%
2022/04/07	109	61.94	6	61.03	59.40	103	14,143	0.73%	大買/鉅額交易
2022/04/06	9	63.36	7	63.13	63.80	2	13,976	0.01%
2022/04/01	39	61.39	18	61.59	61.50	21	13,647	0.15%
2022/03/31	8	61.84	14	61.94	61.50	-6	13,578	-0.04%
2022/03/30	30	61.96	18	61.05	60.50	12	13,426	0.09%
2022/03/29	2	59.90	3	60.13	60.50	-1	13,402	-0.01%
2022/03/28	18	59.94	4	60.43	60.60	14	13,408	0.10%
2022/03/25	2.1	62.96	2	60.00	59.80	0.1	13,358	0.00%
2022/03/24	52	65.12	53	63.76	63.30	-1	13,456	-0.01%
2022/03/23	10	63.05	39	63.16	63.00	-29	13,215	-0.22%
2022/03/22	16	64.68	28	63.74	62.90	-12	13,155	-0.09%
2022/03/21	45	64.13	18	64.33	62.30	27	13,130	0.21%
2022/03/18	9	62.96	10	62.10	61.70	-1	13,246	-0.01%
2022/03/17	160	63.22	86	62.99	63.20	74	13,103	0.56%	大買/
2022/03/16	21	58.79	60	60.11	62.50	-39	12,201	-0.32%
2022/03/15	41	60.00	28	60.29	56.90	13	11,699	0.11%
2022/03/14	45	58.32	38	58.99	58.90	7	10,877	0.06%
2022/03/11	59	58.41	56	59.07	59.90	3	10,458	0.03%
2022/03/10	53	58.57	34	57.56	56.70	19	9,968	0.19%
2022/03/09	4	53.48	10	55.77	56.80	-6	9,155	-0.07%
2022/03/08	9	53.10	10	52.65	51.70	-1	8,889	-0.01%
2022/03/07	17	53.28	45	54.43	51.80	-28	8,706	-0.32%
2022/03/04	34	54.59	37	54.22	54.20	-3	8,506	-0.04%
2022/03/03	23	52.38	13	53.13	54.20	10	8,153	0.12%
2022/03/02	3	51.07	7	51.96	50.60	-4	7,751	-0.05%
2022/03/01	0	0.00	1	49.15	49.15	-1	7,552	-0.01%
2022/02/25	11	47.73	0	0.00	48.35	11	7,561	0.15%
2022/02/24	22	48.19	2	49.05	47.35	20	7,595	0.26%
2022/02/23	0	0.00	2	48.03	47.90	-2	7,494	-0.03%
2022/02/22	0	0.00	1	47.30	46.85	-1	7,496	-0.01%
2022/02/14	1	48.35	7	48.08	47.65	-6	7,855	-0.08%
2022/02/10	1	48.95	0	0.00	48.95	1	7,867	0.01%
2022/02/09	43	49.63	46	48.99	49.50	-3	7,888	-0.04%
2022/02/08	19	47.68	19	48.82	49.10	0	7,908	0.00%
2022/02/07	4	46.10	6	46.33	46.40	-2	7,978	-0.03%
2022/01/26	8	47.54	5	47.21	47.45	3	8,030	0.04%
2022/01/25	5	49.26	2	49.30	47.60	3	8,424	0.04%
2022/01/24	29	51.49	29	49.89	49.70	0	8,670	0.00%
2022/01/21	20	53.68	18	53.85	52.00	2	8,955	0.02%
2022/01/19	8	52.75	10	52.15	51.90	-2	9,076	-0.02%
2022/01/18	23	53.23	21	52.49	52.10	2	9,076	0.02%
2022/01/17	12	53.47	13	53.80	53.40	-1	9,151	-0.01%
2022/01/14	52	54.67	46	54.88	53.20	6	9,109	0.07%
2022/01/13	31	54.83	28	55.64	53.80	3	8,806	0.03%
2022/01/12	148	53.21	142	53.56	56.90	6	8,657	0.07%	大買/大賣/
2022/01/11	39	54.18	54	55.01	55.80	-15	8,421	-0.18%
2022/01/10	22	51.92	24	50.76	50.80	-2	8,387	-0.02%
2022/01/07	1	48.55	0	0.00	48.75	1	8,596	0.01%
2022/01/06	13	51.23	1	52.20	50.60	12	8,989	0.13%
2022/01/05	20	55.17	22	54.40	52.90	-2	9,010	-0.02%
2022/01/04	4	50.90	9	51.81	52.30	-5	8,630	-0.06%
2022/01/03	2	49.48	0	0.00	50.00	2	8,443	0.02%
2021/12/30	2	49.20	12	49.23	49.50	-10	8,383	-0.12%
2021/12/29	1	49.70	2	49.40	49.65	-1	8,401	-0.01%
2021/12/28	1	48.75	2	48.43	48.00	-1	8,393	-0.01%
2021/12/27	3	48.83	6	48.95	49.00	-3	8,667	-0.03%
2021/12/24	0	0.00	3	49.92	48.85	-3	8,932	-0.03%
2021/12/23	13	50.86	7	50.16	50.20	6	8,908	0.07%
2021/12/22	3	49.10	6	48.77	49.30	-3	8,773	-0.03%
2021/12/21	3	47.38	0	0.00	48.00	3	8,735	0.03%
2021/12/20	9	50.45	9	49.42	48.30	0	8,667	0.00%
2021/12/17	0	0.00	2	48.48	48.00	-2	8,355	-0.02%
2021/12/16	0	0.00	3	47.90	48.35	-3	8,261	-0.04%
2021/12/15	18	48.31	8	47.63	47.50	10	8,230	0.12%
2021/12/14	18	48.34	20	48.54	47.55	-2	8,123	-0.02%
2021/12/13	14	46.11	15	46.24	46.50	-1	7,652	-0.01%
2021/12/10	13	44.97	4	45.16	45.00	9	7,443	0.12%
2021/12/09	3	44.02	2	44.45	44.05	1	7,265	0.01%
2021/12/07	0	0.00	5	43.40	42.95	-5	7,162	-0.07%
2021/12/06	6	43.79	2	44.05	43.40	4	7,134	0.06%
2021/12/03	3	44.42	1	44.00	42.95	2	7,016	0.03%
2021/11/29	0	0.00	1	39.90	40.85	-1	6,756	-0.01%
2021/11/25	1	42.35	0	0.00	42.50	1	6,735	0.01%
2021/11/24	1	43.70	0	0.00	43.20	1	6,774	0.01%
2021/11/23	2	43.30	1	42.80	42.75	1	6,740	0.01%
2021/11/22	0	0.00	4	42.49	42.40	-4	6,683	-0.06%
2021/11/19	0	0.00	1	42.00	41.15	-1	6,672	-0.01%
2021/11/18	4	41.35	2	41.45	41.45	2	6,657	0.03%
2021/11/17	4	42.85	4	42.45	42.40	0	6,618	0.00%
2021/11/16	1	42.65	1	43.00	42.10	0	6,619	0.00%
2021/11/15	4	42.35	6	42.70	42.10	-2	6,597	-0.03%
2021/11/12	1	42.80	2	43.15	42.00	-1	6,545	-0.02%
2021/11/11	4	46.84	7	46.70	45.90	-3	6,384	-0.05%
2021/11/10	1	45.55	0	0.00	45.45	1	6,263	0.02%
2021/11/09	7	46.10	3	46.75	46.45	4	6,229	0.06%
2021/11/08	0	0.00	12	46.09	45.40	-12	6,130	-0.20%
2021/11/05	5	46.37	2	45.65	45.65	3	6,108	0.05%
2021/11/04	0	0.00	3	46.87	46.85	-3	6,054	-0.05%
2021/11/03	2	46.83	11	47.15	46.35	-9	5,922	-0.15%
2021/11/02	21	49.19	26	49.28	48.35	-5	5,792	-0.09%
2021/11/01	13	49.00	8	49.06	49.70	5	5,363	0.09%
2021/10/29	7	47.69	7	47.03	45.20	0	5,080	0.00%
2021/10/28	16	44.66	31	47.61	48.40	-15	4,708	-0.32%
2021/10/27	5	42.74	4	42.83	44.00	1	4,418	0.02%
2021/10/26	3	43.70	5	42.05	41.80	-2	4,331	-0.05%
2021/10/25	6	44.10	1	43.80	43.60	5	4,267	0.12%
2021/10/22	7	43.46	7	43.11	43.20	0	4,148	0.00%
2021/10/21	4	42.69	2	42.85	42.50	2	4,098	0.05%
2021/10/20	25	44.13	10	44.20	43.25	15	4,007	0.37%
2021/10/19	6	43.53	4	43.99	44.70	2	3,860	0.05%
2021/10/18	19	43.83	21	43.73	44.60	-2	3,596	-0.06%
2021/10/15	14	41.12	13	41.65	42.90	1	3,142	0.03%
2021/10/14	28	37.98	18	38.68	39.00	10	2,825	0.35%
2021/10/13	5	35.28	10	36.52	37.60	-5	2,452	-0.20%
2021/10/12	1	34.60	1	34.90	34.20	0	2,351	0.00%
2021/10/05	0	0.00	2	32.15	33.80	-2	2,233	-0.09%
2021/10/04	45	35.68	40	36.36	34.40	5	2,200	0.23%
2021/10/01	7	35.56	7	36.17	36.50	0	1,906	0.00%
2021/09/30	1	32.40	1	32.95	33.60	0	1,626	0.00%
2021/09/29	1	33.00	1	33.45	32.40	0	1,612	0.00%
2021/09/28	4	33.46	2	33.80	33.30	2	1,599	0.13%
2021/09/23	0	0.00	2	30.98	30.60	-2	1,641	-0.12%
2021/09/22	9	31.62	0	0.00	30.30	9	1,637	0.55%
2021/09/17	0	0.00	9	33.15	33.15	-9	1,595	-0.56%
2021/09/15	1	36.60	1	35.95	35.85	0	1,549	0.00%
2021/09/08	1	35.40	0	0.00	35.55	1	2,143	0.05%
2021/09/03	1	38.40	0	0.00	38.45	1	2,358	0.04%
2021/09/02	1	39.00	0	0.00	38.35	1	2,431	0.04%
2021/09/01	4	39.84	5	39.78	39.55	-1	2,430	-0.04%
2021/08/31	5	39.65	4	39.13	39.40	1	2,439	0.04%
2021/08/30	6	39.31	5	40.85	40.05	1	2,433	0.04%
2021/08/25	0	0.00	1	38.10	38.20	-1	2,411	-0.04%
2021/08/20	1	37.15	1	37.95	36.05	0	2,490	0.00%
2021/08/19	5	37.22	4	35.70	35.65	1	2,512	0.04%
2021/08/18	1	36.00	3	37.30	37.80	-2	2,524	-0.08%
2021/08/17	2	38.30	3	37.90	36.50	-1	2,599	-0.04%
2021/08/16	8	37.05	0	0.00	37.30	8	2,652	0.30%
2021/08/11	5	39.65	50	41.05	39.50	-45	3,038	-1.48%
2021/08/04	1	45.65	21	45.74	46.55	-20	3,521	-0.57%
2021/07/27	3	48.43	1	47.50	46.25	2	3,679	0.05%
2021/07/26	0	0.00	10	47.60	47.10	-10	3,679	-0.27%
2021/07/20	0	0.00	1	47.60	47.50	-1	3,657	-0.03%
2021/07/19	1	47.80	1	47.55	48.85	0	3,653	0.00%
2021/07/12	0	0.00	3	47.00	47.05	-3	3,707	-0.08%
2021/07/05	3	47.40	3	47.12	48.00	0	4,455	0.00%
2021/06/30	1	50.50	1	49.75	49.45	0	4,572	0.00%
2021/06/29	0	0.00	1	48.60	48.40	-1	4,502	-0.02%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/25	5	50.76	0	0.00	49.30	5	4,538	0.11%
2021/06/24	1	50.30	1	50.60	50.10	0	4,600	0.00%
2021/06/23	5	50.54	7	50.41	50.50	-2	4,600	-0.04%
2021/06/22	0	0.00	20	50.70	48.15	-20	4,534	-0.44%
2021/06/21	2	49.95	4	50.40	49.50	-2	4,525	-0.04%
2021/06/18	3	49.45	0	0.00	51.80	3	4,572	0.07%
2021/06/17	28	50.18	3	49.73	50.40	25	4,853	0.52%
2021/06/16	1	47.45	3	50.10	50.10	-2	4,630	-0.04%
2021/06/11	1	44.50	0	0.00	44.15	1	4,610	0.02%
2021/06/10	0	0.00	2	45.98	46.80	-2	4,593	-0.04%
2021/06/09	0	0.00	2	44.05	44.00	-2	4,684	-0.04%
2021/06/07	0	0.00	2	44.05	43.90	-2	4,931	-0.04%
2021/06/04	0	0.00	2	44.78	44.70	-2	5,116	-0.04%
2021/06/02	3	47.90	5	45.88	45.50	-2	5,146	-0.04%
2021/06/01	5	47.06	1	46.70	47.20	4	5,136	0.08%
2021/05/31	0	0.00	24	45.63	45.70	-24	5,150	-0.47%
2021/05/28	8	45.29	4	45.26	45.00	4	5,263	0.08%
2021/05/27	1	44.90	6	45.06	45.10	-5	5,266	-0.09%
2021/05/26	5	44.02	1	43.60	43.75	4	5,269	0.08%
2021/05/25	11	44.53	11	43.70	43.80	0	5,298	0.00%
2021/05/24	5	42.56	5	42.92	43.15	0	5,389	0.00%
2021/05/21	3	41.87	1	43.00	41.95	2	5,356	0.04%
2021/05/20	41	46.22	8	43.98	42.20	33	5,331	0.62%
2021/05/19	11	42.65	10	43.51	45.40	1	5,201	0.02%
2021/05/18	5	39.60	0	0.00	41.30	5	5,140	0.10%
2021/05/14	4	43.60	6	43.98	41.70	-2	5,068	-0.04%
2021/05/13	2	42.28	1	43.45	42.15	1	4,928	0.02%
2021/05/12	7	48.59	4	50.15	46.80	3	4,954	0.06%
2021/05/10	1	57.90	0	0.00	57.70	1	4,977	0.02%
2021/05/06	4	56.63	4	56.60	56.40	0	5,038	0.00%
2021/05/04	2	57.80	0	0.00	57.80	2	5,010	0.04%
2021/05/03	3	63.97	3	62.07	61.20	0	5,033	0.00%
2021/04/29	0	0.00	1	63.00	63.00	-1	5,197	-0.02%
2021/04/26	5	62.90	2	63.10	63.20	3	5,481	0.05%
2021/04/22	4	63.98	0	0.00	62.30	4	5,531	0.07%
2021/04/21	4	65.20	0	0.00	65.00	4	5,540	0.07%
2021/04/20	2	66.60	0	0.00	66.10	2	5,547	0.04%
2021/04/19	3	66.47	0	0.00	66.30	3	5,629	0.05%
2021/04/16	0	0.00	1	68.40	67.90	-1	5,773	-0.02%
2021/04/15	2	67.40	4	67.53	67.30	-2	6,029	-0.03%
2021/04/14	8	66.71	0	0.00	66.40	8	6,342	0.13%
2021/04/13	23	68.60	31	69.90	68.50	-8	6,342	-0.13%
2021/04/12	0	0.00	1	65.80	66.00	-1	5,884	-0.02%
2021/04/08	6	66.57	1	66.60	66.00	5	6,017	0.08%
2021/04/07	3	66.50	3	67.30	66.50	0	6,149	0.00%
2021/04/06	0	0.00	8	65.30	65.30	-8	6,526	-0.12%
2021/03/30	2	66.30	0	0.00	66.30	2	8,696	0.02%
2021/03/29	8	67.55	7	68.01	67.00	1	9,031	0.01%
2021/03/26	1	64.70	0	0.00	64.80	1	9,044	0.01%
2021/03/25	2	66.90	1	66.60	64.90	1	9,088	0.01%
2021/03/24	1	65.70	0	0.00	65.70	1	9,087	0.01%
2021/03/23	12	71.58	12	66.60	66.60	0	9,079	0.00%
2021/03/22	7	69.76	29	71.64	69.90	-22	9,084	-0.24%
2021/03/19	3	63.00	4	64.68	68.50	-1	8,935	-0.01%
2021/03/17	5	64.84	0	0.00	64.10	5	8,931	0.06%
2021/03/15	8	66.04	11	66.77	65.20	-3	9,010	-0.03%
2021/03/12	12	65.87	12	65.08	64.20	0	8,927	0.00%
2021/03/11	3	64.13	0	0.00	63.80	3	8,889	0.03%
2021/03/10	5	64.72	11	63.97	63.70	-6	8,864	-0.07%
2021/03/09	1	60.40	0	0.00	61.00	1	8,844	0.01%
2021/03/05	1	62.30	0	0.00	61.40	1	9,089	0.01%
2021/03/04	5	64.70	0	0.00	62.80	5	9,315	0.05%
2021/03/03	1	65.60	8	65.06	64.50	-7	9,523	-0.07%
2021/03/02	5	63.60	7	62.77	63.00	-2	9,964	-0.02%
2021/02/26	2	63.95	1	63.10	62.60	1	10,758	0.01%
2021/02/25	1	62.70	5	63.12	62.70	-4	11,037	-0.04%
2021/02/24	19	64.77	12	65.25	62.80	7	11,232	0.06%
2021/02/23	4	63.30	2	62.60	62.10	2	11,626	0.02%
2021/02/22	6	63.67	0	0.00	63.00	6	12,275	0.05%
2021/02/19	16	61.78	5	62.00	61.90	11	12,431	0.09%
2021/02/18	0	0.00	1	60.50	60.30	-1	12,871	-0.01%
2021/02/17	10	58.40	0	0.00	59.70	10	12,989	0.08%
2021/02/05	2	57.80	0	0.00	58.00	2	13,254	0.02%
2021/02/03	3	59.77	2	60.25	57.20	1	14,188	0.01%
2021/02/02	6	58.00	6	55.80	56.00	0	14,354	0.00%
2021/02/01	1	57.70	1	58.70	57.30	0	14,885	0.00%
2021/01/25	1	62.80	2	63.15	63.00	-1	17,394	-0.01%
2021/01/22	41	62.87	41	63.19	62.50	0	17,744	0.00%
2021/01/21	2	61.70	0	0.00	60.60	2	18,173	0.01%
2021/01/20	1	62.40	1	63.50	60.00	0	18,259	0.00%
2021/01/19	6	64.10	7	64.23	63.50	-1	18,379	-0.01%
2021/01/18	1	60.60	0	0.00	60.60	1	18,467	0.01%
2021/01/15	1	62.10	1	63.60	62.10	0	18,509	0.00%
2021/01/14	3	63.97	20	63.50	63.70	-17	18,562	-0.09%
2021/01/13	5	63.36	3	64.23	63.00	2	18,616	0.01%
2021/01/12	3	64.33	11	63.15	63.70	-8	18,692	-0.04%
2021/01/11	8	65.19	16	64.61	65.50	-8	18,784	-0.04%
2021/01/08	25	69.33	11	69.30	66.30	14	18,730	0.07%
2021/01/07	48	68.87	42	69.49	70.10	6	18,616	0.03%
2021/01/06	27	66.07	14	68.00	63.80	13	19,991	0.07%
2021/01/05	5	69.06	14	69.44	68.50	-9	21,261	-0.04%
2021/01/04	7	70.54	14	70.33	69.00	-7	21,267	-0.03%
2020/12/31	0	0.00	28	69.40	70.10	-28	21,437	-0.13%
2020/12/30	13	70.60	8	70.98	69.20	5	21,684	0.02%
2020/12/29	31	71.66	22	71.69	71.00	9	21,788	0.04%
2020/12/28	7	70.56	80	69.74	69.70	-73	21,406	-0.34%
2020/12/25	212	74.00	108	73.28	70.30	104	21,490	0.48%	大買/大賣/鉅額交易
2020/12/24	241	70.11	231	71.21	72.60	10	20,907	0.05%	大買/大賣/
2020/12/23	24	64.15	33	64.90	67.40	-9	19,635	-0.05%
2020/12/22	19	63.04	18	61.87	61.30	1	19,452	0.01%
2020/12/21	0	0.00	12	63.17	64.30	-12	19,598	-0.06%
2020/12/18	4	62.78	4	62.88	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	62.10	62.10	-1	19,778	-0.01%
2020/12/16	14	62.20	6	62.30	62.10	8	19,790	0.04%
2020/12/15	12	62.93	8	62.61	61.40	4	19,793	0.02%
2020/12/14	1	60.50	4	61.95	62.60	-3	19,720	-0.02%
2020/12/11	5	59.32	3	59.37	59.80	2	19,753	0.01%
2020/12/10	3	61.23	21.2	60.10	60.50	-18.2	19,838	-0.09%
2020/12/09	2	63.70	2	62.85	62.40	0	19,890	0.00%
2020/12/08	2	63.50	4	62.78	62.50	-2	19,954	-0.01%
2020/12/07	3	62.57	5	61.94	62.90	-2	20,155	-0.01%
2020/12/04	10	62.44	8	61.80	61.80	2	20,524	0.01%
2020/12/03	4	63.50	2	62.00	62.10	2	20,781	0.01%
2020/12/02	34	63.04	34	62.98	62.30	0	21,149	0.00%
2020/12/01	18	64.16	19	64.34	63.60	-1	22,532	0.00%
2020/11/30	22	66.89	26	66.53	65.50	-4	22,888	-0.02%
2020/11/27	10	65.50	13	65.99	65.70	-3	22,916	-0.01%
2020/11/26	56	66.51	52	66.82	64.60	4	22,788	0.02%
2020/11/25	50.2	64.60	41	65.42	65.50	9.2	22,333	0.04%
2020/11/24	42	62.03	73	61.84	63.30	-31	21,546	-0.14%
2020/11/23	25	61.41	22	61.74	60.80	3	21,285	0.01%
2020/11/20	60	62.44	54	62.92	61.60	6	21,093	0.03%
2020/11/19	91	60.56	89	60.75	60.60	2	20,626	0.01%
2020/11/18	36	58.16	40	58.66	58.40	-4	20,001	-0.02%
2020/11/17	61	59.84	59	59.16	58.10	2	19,821	0.01%
2020/11/16	21	57.69	35	58.01	57.00	-14	19,490	-0.07%
2020/11/13	46	57.87	45	57.97	58.20	1	19,528	0.01%
2020/11/12	10	55.98	7	56.13	58.70	3	19,415	0.02%
2020/11/11	58	59.44	66	58.66	57.50	-8	19,038	-0.04%
2020/11/10	24	64.29	26	64.38	63.60	-2	18,794	-0.01%
2020/11/09	16	64.46	9	64.63	65.20	7	18,547	0.04%
2020/11/06	56	64.56	54	64.79	61.80	2	18,159	0.01%
2020/11/05	83	61.60	62	62.30	63.50	21	17,342	0.12%
2020/11/04	17	58.45	7	57.97	57.80	10	16,906	0.06%
2020/11/03	7	57.84	10	57.29	57.00	-3	16,565	-0.02%
2020/11/02	9	56.14	18	56.16	57.90	-9	16,671	-0.05%
2020/10/30	14	59.43	22	60.21	57.20	-8	16,486	-0.05%
2020/10/29	21	63.48	17	63.17	62.00	4	16,236	0.02%
2020/10/28	2	63.90	1	66.40	62.30	1	15,834	0.01%
2020/10/27	19	66.03	5	64.88	64.90	14	15,895	0.09%
2020/10/26	2	61.40	1	61.50	63.80	1	15,799	0.01%
2020/10/23	1	56.50	19	57.34	58.00	-18	15,662	-0.11%
2020/10/22	1	55.40	0	0.00	55.60	1	15,608	0.01%
2020/10/21	2	56.15	0	0.00	56.10	2	15,547	0.01%
2020/10/20	1	58.00	8	57.69	58.30	-7	15,478	-0.05%
2020/10/19	1	57.50	1	59.60	59.50	0	15,380	0.00%
2020/10/16	2	55.65	8	56.14	55.10	-6	15,211	-0.04%
2020/10/15	1	56.10	10	56.69	56.00	-9	15,133	-0.06%
2020/10/14	181	56.66	160	56.39	57.00	21	15,022	0.14%	大買/大賣/
2020/10/13	186	51.15	161	51.36	54.00	25	13,391	0.19%	大買/大賣/
2020/10/08	0	0.00	9	44.52	44.65	-9	12,583	-0.07%
2020/10/07	31	39.59	50	39.71	40.60	-19	12,553	-0.15%
2020/10/06	39	39.00	38	39.03	38.50	1	12,343	0.01%
2020/10/05	1	36.85	0	0.00	37.00	1	12,131	0.01%
2020/09/30	2	37.23	12	37.37	36.60	-10	12,296	-0.08%
2020/09/28	0	0.00	1	35.80	35.70	-1	12,033	-0.01%
2020/09/25	12	34.58	4	37.13	35.10	8	11,931	0.07%
2020/09/24	2	38.80	10	38.03	37.50	-8	11,731	-0.07%
2020/09/23	11	38.05	15	38.28	40.00	-4	11,468	-0.03%
2020/09/22	1	37.30	0	0.00	37.30	1	11,208	0.01%
2020/09/18	1	38.00	0	0.00	37.90	1	11,110	0.01%
2020/09/17	4	39.09	5	38.80	38.50	-1	11,008	-0.01%
2020/09/16	5	38.45	0	0.00	38.45	5	10,878	0.05%
2020/09/15	4	37.83	3	38.90	37.45	1	10,737	0.01%
2020/09/14	10	37.18	11	35.90	36.65	-1	10,560	-0.01%
2020/09/11	3	38.40	19	38.04	37.50	-16	10,417	-0.15%
2020/09/10	2	39.68	11	38.87	39.05	-9	10,243	-0.09%
2020/09/09	37	38.70	11	38.50	38.65	26	9,950	0.26%
2020/09/08	4	39.51	9	37.87	37.30	-5	9,448	-0.05%
2020/09/07	35	41.18	6	41.13	39.30	29	9,115	0.32%
2020/09/04	116	44.87	111	44.98	43.10	5	8,572	0.06%	大買/大賣/
2020/09/03	10	42.00	22	42.15	43.00	-12	7,056	-0.17%
2020/09/02	16	39.12	18	38.78	39.10	-2	6,524	-0.03%
2020/09/01	7	37.28	17	37.82	36.75	-10	6,229	-0.16%
2020/08/31	12	37.05	3	36.80	36.90	9	6,088	0.15%
2020/08/28	5	35.25	1	35.15	34.85	4	5,950	0.07%
2020/08/27	8	36.01	3	36.25	35.25	5	5,908	0.08%
2020/08/26	2	37.20	4	37.10	36.25	-2	5,849	-0.03%
2020/08/25	3	37.28	2	37.60	36.90	1	5,790	0.02%
2020/08/24	0	0.00	4	35.81	36.50	-4	5,684	-0.07%
2020/08/21	17	36.10	6	36.36	35.95	11	5,622	0.20%
2020/08/20	6	36.43	1	35.65	35.45	5	5,564	0.09%
2020/08/19	15	38.24	13	37.85	36.80	2	5,364	0.04%
2020/08/18	16	40.72	6	40.81	39.80	10	5,178	0.19%
2020/08/17	1	39.10	17	39.49	39.70	-16	4,976	-0.32%
2020/08/14	25	40.04	10	39.96	39.50	15	4,826	0.31%
2020/08/13	1	39.00	4	38.91	38.10	-3	4,577	-0.07%
2020/08/12	0	0.00	23	38.48	38.85	-23	4,472	-0.51%
2020/08/11	17	36.44	6	37.41	36.75	11	4,272	0.26%
2020/08/10	14	39.16	11	39.40	38.70	3	4,077	0.07%
2020/08/07	2	37.83	23	37.66	37.25	-21	3,817	-0.55%
2020/08/06	25	37.69	8	37.64	36.70	17	3,659	0.46%
2020/08/05	11	41.03	14	41.04	40.45	-3	3,343	-0.09%
2020/08/04	5	41.49	10	41.39	41.50	-5	3,188	-0.16%
2020/08/03	28	39.94	15	40.28	39.80	13	3,011	0.43%
2020/07/31	21	40.51	38	39.81	40.60	-17	2,780	-0.61%
2020/07/30	47	39.96	3	40.60	40.90	44	2,530	1.74%
2020/07/29	1	37.05	2	37.00	37.25	-1	2,414	-0.04%
2020/07/28	1	33.90	0	0.00	33.90	1	2,332	0.04%
2020/07/24	1	37.00	0	0.00	35.00	1	2,246	0.04%
2020/07/23	1	36.45	0	0.00	36.30	1	2,184	0.05%
2020/07/22	2	35.80	0	0.00	35.25	2	2,137	0.09%
2020/07/20	0	0.00	2	36.30	35.80	-2	2,049	-0.10%
2020/07/17	1	33.10	0	0.00	33.30	1	1,966	0.05%
2020/07/16	44	37.17	3	37.10	35.95	41	1,876	2.18%
2020/07/15	2	35.70	5	36.00	37.15	-3	1,433	-0.21%
2020/07/14	4	32.35	2	33.33	33.80	2	1,150	0.17%
2020/07/13	1	31.05	1	31.55	31.55	0	895	0.00%
2020/07/10	1	28.50	1	28.25	28.70	0	759	0.00%
2020/07/09	13	27.72	10	28.20	28.75	3	650	0.46%
2020/01/08	0	0.00	2	23.00	22.95	-2	576	-0.35%
2020/01/07	1	23.35	0	0.00	23.35	1	563	0.18%
2019/12/10	0	0.00	10	22.60	22.55	-10	355	-2.81%
2019/11/08	2	21.65	2	21.70	21.60	0	273	0.00%
2019/11/07	0	0.00	3	21.70	21.70	-3	277	-1.08%
2019/11/06	6	21.83	3	21.75	21.75	3	276	1.09%
2019/11/05	16	22.33	16	22.28	22.25	0	269	0.00%
2019/10/31	1	21.00	0	0.00	21.00	1	182	0.55%
2019/07/12	0	0.00	4	21.30	21.15	-4	819	-0.49%
2019/07/11	0	0.00	2	21.15	21.25	-2	834	-0.24%
2019/07/09	0	0.00	2	24.00	23.65	-2	892	-0.22%
2019/07/08	4	24.35	0	0.00	23.95	4	904	0.44%
2019/07/03	1	23.50	0	0.00	23.70	1	935	0.11%
2019/07/02	2	23.48	0	0.00	23.50	2	931	0.21%
2019/06/20	1	23.30	0	0.00	23.30	1	995	0.10%
2019/05/09	0	0.00	4	24.15	24.00	-4	1,131	-0.35%
2019/05/08	0	0.00	1	24.90	24.75	-1	1,102	-0.09%
2019/05/07	1	25.20	0	0.00	25.15	1	1,090	0.09%
2019/05/06	6	26.05	6	25.60	25.35	0	1,015	0.00%
2019/05/03	14	25.99	0	0.00	25.90	14	998	1.40%
2019/03/11	1	25.00	1	24.50	24.50	0	599	0.00%
2019/03/07	0	0.00	1	24.75	24.10	-1	601	-0.17%
2019/03/06	1	24.90	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	76	24.64	24.70	-76	591	-12.85%
2019/03/04	1	24.50	86	24.34	24.45	-85	568	-14.95%
2019/02/27	0	0.00	5	23.95	24.00	-5	544	-0.92%
2019/02/26	5	23.94	5	23.97	23.50	0	549	0.00%
2019/02/22	5	22.40	0	0.00	22.25	5	501	1.00%
2019/02/15	1	22.80	0	0.00	22.70	1	537	0.19%
2018/12/27	0	0.00	2	20.88	20.55	-2	514	-0.39%
2018/12/20	1	19.75	0	0.00	19.40	1	512	0.20%
2018/12/17	1	20.15	0	0.00	20.15	1	527	0.19%
2018/12/03	0	0.00	50	22.00	23.00	-50	667	-7.49%
2018/11/29	10	22.12	10	22.50	21.50	0	658	0.00%
2018/11/14	0	0.00	30	20.33	20.75	-30	832	-3.60%
2018/11/05	0	0.00	2	17.70	19.10	-2	789	-0.25%
2018/10/08	2	21.90	0	0.00	21.80	2	775	0.26%
2018/10/04	0	0.00	2	22.85	22.80	-2	764	-0.26%
2018/09/25	1	23.90	0	0.00	23.90	1	767	0.13%
2018/09/21	4	23.80	0	0.00	23.80	4	765	0.52%
2018/09/20	85	24.10	20	24.65	23.90	65	764	8.50%
2018/09/19	0	0.00	75	24.60	24.30	-75	758	-9.89%
2018/09/11	0	0.00	5	23.80	23.70	-5	690	-0.72%
2018/09/10	10	23.03	0	0.00	23.00	10	688	1.45%
2018/09/07	2	23.35	0	0.00	23.55	2	681	0.29%
2018/09/05	50	24.15	0	0.00	24.20	50	678	7.37%
2018/09/04	0	0.00	5	24.70	24.60	-5	679	-0.74%
2018/08/31	40	24.30	40	24.75	24.25	0	602	0.00%
2018/08/30	0	0.00	50	24.40	24.50	-50	540	-9.26%
2018/08/27	5	23.90	5	24.25	23.60	0	514	0.00%
2018/08/23	1	22.95	0	0.00	22.85	1	494	0.20%
2018/08/08	0	0.00	2	22.55	22.45	-2	862	-0.23%
2018/07/26	0	0.00	4	22.34	22.20	-4	1,492	-0.27%
2018/07/25	0	0.00	2	20.65	20.90	-2	1,533	-0.13%
2018/07/04	0	0.00	3	20.65	20.80	-3	2,499	-0.12%
2018/06/26	3	21.40	0	0.00	21.95	3	2,497	0.12%
2018/06/25	20	22.43	0	0.00	22.20	20	2,491	0.80%
2018/06/20	10	23.00	10	23.40	23.05	0	2,505	0.00%
2018/06/19	35	23.60	3	23.45	23.10	32	2,513	1.27%
2018/06/15	6	23.60	0	0.00	23.65	6	2,516	0.24%
2018/06/12	2	23.80	0	0.00	23.70	2	2,529	0.08%
2018/06/11	20	23.66	0	0.00	23.70	20	2,540	0.79%
2018/06/06	5	23.90	0	0.00	23.90	5	2,583	0.19%
2018/05/31	0	0.00	10	25.05	24.40	-10	2,534	-0.39%
2018/05/30	15	25.20	0	0.00	24.80	15	2,513	0.60%
2018/05/28	0	0.00	14	24.32	24.25	-14	2,461	-0.57%
2018/05/22	190	24.47	0	0.00	24.10	190	2,395	7.93%	大買/鉅額交易
2018/05/21	3	25.35	0	0.00	25.00	3	2,344	0.13%
2018/05/18	0	0.00	7	25.25	25.20	-7	2,332	-0.30%
2018/05/17	52	25.99	40	26.55	25.30	12	2,302	0.52%
2018/05/16	39	26.60	44	27.02	26.10	-5	2,188	-0.23%
2018/05/15	19	26.18	5	26.49	26.85	14	2,117	0.66%
2018/05/14	7	25.52	7	25.99	25.85	0	2,062	0.00%
2018/05/11	0	0.00	40	25.25	25.45	-40	2,012	-1.99%
2018/05/10	2	27.10	1	26.85	24.85	1	1,940	0.05%
2018/05/09	5	25.40	0	0.00	25.50	5	1,802	0.28%
2018/05/04	2	24.85	11	24.71	24.70	-9	1,724	-0.52%
2018/05/03	4	26.84	4	26.54	25.40	0	1,667	0.00%
2018/04/30	4	26.36	4	26.25	25.75	0	1,428	0.00%
2018/04/27	2	25.30	2	24.00	25.20	0	1,301	0.00%
2018/04/26	10	25.77	2	26.10	24.80	8	1,241	0.64%
2018/04/25	8	25.36	15	25.47	25.45	-7	1,154	-0.61%
2018/04/24	9	25.42	18	25.71	25.75	-9	1,100	-0.82%
2018/04/23	15	25.72	14	25.60	25.30	1	996	0.10%
2018/04/20	13	23.78	13	23.87	24.95	0	862	0.00%
2018/04/19	0	0.00	5	23.50	23.70	-5	739	-0.68%
2018/04/18	0	0.00	13	21.00	21.55	-13	606	-2.14%
2018/04/13	1	22.10	0	0.00	21.50	1	580	0.17%
2018/04/12	5	22.50	0	0.00	22.50	5	558	0.90%
2018/04/11	27	23.30	10	23.00	22.85	17	543	3.13%
2018/03/28	1	20.55	0	0.00	20.50	1	494	0.20%
2018/03/21	0	0.00	10	23.00	23.00	-10	527	-1.89%
2018/03/16	10	23.30	11	23.05	23.05	-1	523	-0.19%
2018/03/15	10	23.00	0	0.00	23.30	10	509	1.96%
2018/03/13	5	22.40	5	22.90	22.25	0	487	0.00%
2018/02/07	1	20.35	1	20.30	20.20	0	1,236	0.00%
2018/01/30	0	0.00	1	22.10	22.25	-1	1,456	-0.07%