安集 (6477)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	37.65	0	0.00	37.65	1	935	0.11%
2024/04/26	0	0.00	2	37.60	37.55	-2	931	-0.21%
2024/04/24	0	0.00	1	38.40	38.20	-1	928	-0.11%
2024/04/23	1	37.40	0	0.00	37.70	1	928	0.11%
2024/04/22	0	0.00	5	37.80	37.70	-5	930	-0.54%
2024/04/19	5	38.26	0	0.00	37.60	5	944	0.53%
2024/04/16	1	37.00	3	37.05	37.20	-2	918	-0.22%
2024/04/12	1	39.25	0	0.00	39.25	1	894	0.11%
2024/04/10	3	40.15	3	40.13	39.60	0	871	0.00%
2024/04/09	1	38.85	0	0.00	38.95	1	849	0.12%
2024/04/08	1	39.15	0	0.00	39.70	1	843	0.12%
2024/04/02	0	40.05	0	0.00	39.90	0	822	0.00%
2024/04/01	1	40.70	1	40.45	40.40	0	813	0.00%
2024/03/28	3	40.85	0	0.00	40.80	3	799	0.38%
2024/03/27	0	0.00	3	40.63	40.45	-3	789	-0.38%
2024/03/22	1	41.80	2	41.30	40.85	-1	790	-0.13%
2024/03/21	3	42.05	1	42.40	42.35	2	732	0.27%
2024/03/12	0	0.00	15	39.96	39.90	-15	625	-2.40%
2024/03/08	0	0.00	0	38.95	38.00	0	577	0.00%
2024/03/07	0	0.00	4	39.18	38.95	-4	571	-0.70%
2024/03/06	5	39.35	0	0.00	39.45	5	572	0.87%
2024/03/01	4	40.10	4	39.05	39.75	0	547	0.00%
2024/02/26	2	38.33	2	38.50	38.55	0	497	0.00%
2024/02/19	0.4	37.88	0	0.00	37.65	0.4	475	0.08%
2024/02/15	0	0.00	11	36.70	36.70	-11	476	-2.31%
2024/01/31	0.1	36.85	0	0.00	36.90	0.1	477	0.03%
2024/01/16	1	37.90	0	0.00	37.90	1	540	0.18%
2024/01/02	1	38.60	1	38.70	38.60	0	579	0.00%
2023/12/22	0	0.00	3	38.45	38.25	-3	588	-0.51%
2023/12/20	3	39.47	0	0.00	39.20	3	574	0.52%
2023/12/14	2	37.85	1	37.50	37.50	1	507	0.20%
2023/12/12	0	0.00	3.1	37.25	37.25	-3.1	509	-0.60%
2023/12/06	4	38.60	0	0.00	38.30	4	520	0.77%
2023/12/01	1	38.65	0	39.30	38.65	1	514	0.19%
2023/11/24	0	0.00	1	38.25	38.10	-1	496	-0.20%
2023/11/21	1	37.60	0	0.00	37.60	1	504	0.20%
2023/11/13	0	0.00	0	36.60	36.05	0	503	0.00%
2023/10/31	2	38.10	2	37.05	36.85	0	546	0.00%
2023/10/13	0.2	37.55	0	0.00	37.15	0.2	570	0.03%
2023/10/02	0	0.00	1	40.10	40.70	-1	617	-0.17%
2023/09/25	1	40.30	0	0.00	40.30	1	662	0.15%
2023/09/21	0	0.00	15	40.06	40.15	-15	678	-2.21%
2023/09/15	1	42.70	0	0.00	42.00	1	704	0.14%
2023/09/11	2	40.93	0	0.00	40.15	2	791	0.25%
2023/09/07	4	42.30	0	0.00	42.05	4	802	0.50%
2023/09/06	0	0.00	0.2	42.80	42.80	-0.2	829	-0.03%
2023/09/05	0	0.00	1	42.90	42.90	-1	869	-0.12%
2023/09/04	5	43.10	0	0.00	42.60	5	887	0.56%
2023/09/01	6	43.30	0	0.00	43.25	6	900	0.67%
2023/08/31	0.2	43.00	0	42.90	43.00	0.2	908	0.02%
2023/08/28	5	42.55	0	0.00	42.40	5	953	0.52%
2023/08/24	0	0.00	0.1	41.60	41.60	-0.1	979	-0.01%
2023/08/18	1	42.40	0	0.00	41.70	1	1,040	0.10%
2023/08/11	0.1	41.85	0	0.00	41.75	0.1	1,113	0.01%
2023/08/10	0	0.00	1	41.95	41.60	-1	1,130	-0.09%
2023/08/02	0	0.00	10	44.67	44.60	-10	1,368	-0.73%
2023/07/28	10	46.45	0	0.00	46.00	10	1,554	0.64%
2023/07/26	0	0.00	2	44.85	44.90	-2	1,749	-0.11%
2023/07/25	2	45.05	0	0.00	45.35	2	1,772	0.11%
2023/07/24	0.1	45.00	0	45.25	44.75	0.1	1,823	0.01%
2023/07/11	1	50.40	0	0.00	50.40	1	3,136	0.03%
2023/07/07	0.1	49.40	0	0.00	49.35	0.1	3,521	0.00%
2023/07/05	0	0.00	2.6	50.32	50.20	-2.6	3,661	-0.07%
2023/07/04	0.3	50.67	1	51.00	50.10	-0.7	3,911	-0.02%
2023/07/03	3.3	50.84	0	0.00	51.00	3.3	3,977	0.08%
2023/06/29	6	50.63	0	0.00	51.00	6	4,015	0.15%
2023/06/21	0	0.00	2	50.60	50.60	-2	4,080	-0.05%
2023/06/20	1.2	50.70	4	50.34	50.80	-2.9	4,090	-0.07%
2023/06/16	2	49.95	0.3	50.50	49.70	1.7	4,119	0.04%
2023/06/15	0	0.00	4	49.00	48.95	-4	4,244	-0.09%
2023/06/14	0.2	49.55	0	0.00	49.15	0.2	4,353	0.00%
2023/06/13	2	48.70	0	0.00	48.85	2	4,403	0.05%
2023/06/12	1	49.00	0	0.00	49.05	1	4,454	0.02%
2023/06/08	4	52.23	1	52.20	51.60	3	4,456	0.07%
2023/06/02	0	0.00	10	51.80	51.60	-10	4,496	-0.22%
2023/06/01	0	0.00	3	51.13	51.30	-3	4,507	-0.07%
2023/05/31	0	0.00	1	51.00	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	2	51.35	50.90	-2	4,519	-0.04%
2023/05/29	0	0.00	1	51.70	51.40	-1	4,508	-0.02%
2023/05/26	0	0.00	1	49.95	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	1	50.90	50.70	-1	4,511	-0.02%
2023/05/24	4	51.55	0.1	51.50	51.50	3.9	4,524	0.09%
2023/05/19	2	51.00	0	0.00	50.30	2	4,549	0.04%
2023/05/18	4	50.68	1	51.00	51.30	3	4,626	0.06%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	2	50.90	51.20	-2	4,642	-0.04%
2023/05/15	4	50.10	0	0.00	50.10	4	4,632	0.09%
2023/05/12	1	48.60	0	0.00	49.50	1	4,619	0.02%
2023/05/11	3	50.28	0	0.00	48.70	3	4,590	0.07%
2023/05/10	1	51.40	2	50.85	51.40	-1	4,522	-0.02%
2023/05/09	2	53.20	21	52.24	51.40	-19	4,495	-0.42%
2023/05/08	1	55.20	5	55.04	55.30	-4	4,395	-0.09%
2023/05/05	11	55.73	1	55.40	55.20	10	4,376	0.23%
2023/05/04	8	56.54	6	56.82	57.20	2	4,337	0.05%
2023/05/03	0	0.00	2	55.95	56.70	-2	4,267	-0.05%
2023/05/02	7	55.90	13	55.85	56.70	-6	4,232	-0.14%
2023/04/28	0	0.00	1	54.30	54.30	-1	4,102	-0.02%
2023/04/27	2	54.10	0	0.00	53.40	2	4,082	0.05%
2023/04/26	9	54.54	1	54.40	54.90	8	4,034	0.20%
2023/04/25	9	53.37	11	53.55	53.80	-2	3,945	-0.05%
2023/04/24	2	52.75	3	53.27	53.50	-1	3,891	-0.03%
2023/04/21	9	53.10	35	53.10	52.40	-26	3,905	-0.67%
2023/04/20	18	55.80	20	55.05	54.90	-2	3,803	-0.05%
2023/04/19	39	57.05	51	57.60	57.00	-12	3,637	-0.33%
2023/04/18	25	56.09	16	55.26	54.80	9	3,121	0.29%
2023/04/17	7	54.77	14	54.64	54.60	-7	2,928	-0.24%
2023/04/14	14	54.84	1	55.50	54.90	13	2,932	0.44%
2023/04/13	5	54.94	2	55.60	55.40	3	2,855	0.10%
2023/04/12	15	53.99	7.1	54.65	54.70	8	2,680	0.30%
2023/04/11	17	52.26	12	52.07	52.40	5	2,461	0.20%
2023/04/10	8.1	52.26	2	52.45	51.80	6.1	2,433	0.25%
2023/04/07	12	52.84	17	52.64	53.40	-5	2,341	-0.21%
2023/04/06	15	50.37	2	50.85	50.80	13	2,132	0.61%
2023/03/31	0.3	48.90	0	0.00	48.80	0.3	2,063	0.01%
2023/03/30	0.1	49.25	1	48.70	48.95	-1	2,061	-0.05%
2023/03/29	2	47.55	0	0.00	47.90	2	2,037	0.10%
2023/03/28	1	48.80	1	47.70	47.60	0	2,058	0.00%
2023/03/27	2	49.95	1	48.70	48.55	1	2,054	0.05%
2023/03/24	0	0.00	0.3	48.70	48.75	-0.3	2,021	-0.01%
2023/03/23	6	49.42	6	48.90	48.70	0	2,034	0.00%
2023/03/22	0	0.00	5	48.90	48.85	-5	2,042	-0.24%
2023/03/21	2	49.35	1	49.45	49.35	1	2,072	0.05%
2023/03/20	6	49.97	6	50.15	50.10	0	2,157	0.00%
2023/03/17	1	48.25	4	48.91	49.00	-3	2,376	-0.13%
2023/03/16	0	0.00	14	47.35	46.95	-14	2,416	-0.58%
2023/03/15	1	48.90	1	48.15	48.15	0	2,400	0.00%
2023/03/14	8	47.06	2	47.80	47.45	6	2,369	0.25%
2023/03/13	1	45.40	1	45.30	45.80	0	2,359	0.00%
2023/03/10	1	46.10	2	46.10	46.30	-1	2,495	-0.04%
2023/03/08	0	0.00	1	48.80	48.70	-1	2,497	-0.04%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	1	48.50	48.40	-1	2,475	-0.04%
2023/03/03	1	47.00	0	0.00	47.00	1	2,466	0.04%
2023/03/01	2	47.10	0	0.00	47.15	2	2,478	0.08%
2023/02/24	2	47.80	0	0.00	47.50	2	2,494	0.08%
2023/02/23	1	48.30	2	48.48	48.50	-1	2,504	-0.04%
2023/02/22	5	48.20	5	47.50	47.45	0	2,554	0.00%
2023/02/20	2	47.83	0	0.00	48.40	2	2,713	0.07%
2023/02/17	2	48.35	2	48.25	48.20	0	2,936	0.00%
2023/02/01	1	47.85	0	0.00	47.40	1	3,024	0.03%
2023/01/31	4	46.91	3	46.95	46.85	1	3,024	0.03%
2023/01/30	2	45.53	2	45.70	45.80	0	3,020	0.00%
2023/01/17	2	44.43	2	44.50	44.75	0	3,034	0.00%
2023/01/13	1	45.40	1	45.00	44.70	0	3,045	0.00%
2023/01/09	1	47.75	0	0.00	47.85	1	3,090	0.03%
2023/01/06	0	0.00	1	47.90	47.70	-1	3,093	-0.03%
2023/01/05	8	48.10	5	48.96	47.65	3	3,123	0.10%
2023/01/04	0	0.00	1	47.30	48.10	-1	3,098	-0.03%
2023/01/03	11	46.02	11	46.18	46.20	0	3,066	0.00%
2022/12/30	1	46.20	1	45.35	45.40	0	3,074	0.00%
2022/12/28	1	47.20	3	46.80	46.30	-2	3,171	-0.06%
2022/12/27	1	46.90	1	46.70	46.85	0	3,176	0.00%
2022/12/19	2	46.58	9	47.07	46.20	-7	3,286	-0.21%
2022/12/16	1	48.35	1	47.80	47.70	0	3,309	0.00%
2022/12/14	1	47.70	20	47.99	48.70	-19	3,301	-0.58%
2022/12/13	0	0.00	10	48.10	47.80	-10	3,281	-0.30%
2022/12/12	16	50.02	3	49.63	49.15	13	3,254	0.40%
2022/12/09	79	50.73	108	49.82	49.70	-29	3,136	-0.92%	大賣/
2022/12/08	60	49.31	7	48.96	48.20	53	2,828	1.87%
2022/12/06	0	0.00	2	47.75	47.30	-2	2,718	-0.07%
2022/12/05	5	48.40	0	0.00	48.25	5	2,758	0.18%
2022/12/02	0	0.00	3	48.40	48.55	-3	2,755	-0.11%
2022/11/30	1	46.30	0	0.00	46.65	1	2,665	0.04%
2022/11/29	1	45.55	1	45.75	45.90	0	2,696	0.00%
2022/11/23	1	45.80	1	45.15	45.25	0	3,180	0.00%
2022/11/21	1	46.25	1	46.15	45.95	0	3,409	0.00%
2022/11/18	3	47.43	4	46.68	45.95	-1	3,457	-0.03%
2022/11/16	7	47.32	2	47.00	47.20	5	3,435	0.15%
2022/11/15	52	45.99	46	46.21	47.95	6	3,462	0.17%
2022/11/14	0	0.00	1	43.55	43.70	-1	3,487	-0.03%
2022/11/08	1	44.05	1	45.45	43.75	0	3,919	0.00%
2022/11/01	0	0.00	3	42.53	42.80	-3	4,405	-0.07%
2022/10/28	0	0.00	1	43.05	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	1	41.35	42.25	-1	4,502	-0.02%
2022/10/20	2	42.88	1	43.25	43.25	1	4,944	0.02%
2022/10/19	1	43.80	4	44.26	43.80	-3	4,975	-0.06%
2022/10/18	4	43.18	1	43.75	43.40	3	5,146	0.06%
2022/10/17	1	41.65	1	41.55	42.50	0	5,238	0.00%
2022/10/13	2	43.63	5	42.92	41.90	-3	5,270	-0.06%
2022/10/12	4	44.18	8	44.10	44.60	-4	5,333	-0.07%
2022/10/11	2	43.65	4	43.68	43.40	-2	5,346	-0.04%
2022/10/07	2	45.58	0	0.00	45.55	2	5,376	0.04%
2022/10/04	2	44.05	2	45.10	45.40	0	5,536	0.00%
2022/09/30	2	42.68	0	0.00	44.00	2	5,654	0.04%
2022/09/29	2	44.60	1	43.80	43.70	1	5,784	0.02%
2022/09/28	1	44.45	4	44.43	44.20	-3	5,996	-0.05%
2022/09/27	1	46.65	0	0.00	47.30	1	6,633	0.02%
2022/09/26	2	48.33	0	0.00	47.40	2	6,909	0.03%
2022/09/23	1	53.00	0	0.00	50.60	1	7,174	0.01%
2022/09/21	0.3	53.40	7	53.00	53.00	-6.7	7,651	-0.09%
2022/09/19	1	54.40	0	0.00	54.40	1	8,494	0.01%
2022/09/14	17	56.00	5	56.24	56.00	12	8,637	0.14%
2022/09/13	2	57.60	2	57.10	57.60	0	8,595	0.00%
2022/09/08	0	0.00	1	54.70	55.00	-1	8,590	-0.01%
2022/09/07	4	53.23	8	53.06	53.60	-4	8,579	-0.05%
2022/09/06	1	53.40	0	0.00	53.20	1	8,599	0.01%
2022/09/05	0	0.00	10	55.89	55.70	-10	8,573	-0.12%
2022/09/02	0	0.00	5	57.98	57.10	-5	8,538	-0.06%
2022/09/01	1	58.30	1	58.50	57.50	0	8,466	0.00%
2022/08/31	5	58.02	2	57.90	57.90	3	8,385	0.04%
2022/08/30	36	59.30	20	59.03	57.80	16	8,364	0.19%
2022/08/29	8	58.66	6	57.63	57.30	2	8,096	0.02%
2022/08/26	1	56.90	2	57.00	58.30	-1	8,035	-0.01%
2022/08/25	0	0.00	3	57.27	57.40	-3	7,976	-0.04%
2022/08/24	1	55.80	0	0.00	55.20	1	7,938	0.01%
2022/08/22	4	58.50	1	57.00	56.10	3	7,900	0.04%
2022/08/19	3	57.17	19	57.69	57.60	-16	7,749	-0.21%
2022/08/18	32	56.95	25	57.68	58.90	7	7,514	0.09%
2022/08/17	10	56.52	9	56.20	55.80	1	7,316	0.01%
2022/08/16	23	55.45	28	54.98	54.80	-5	7,145	-0.07%
2022/08/15	2	54.75	8	53.80	54.80	-6	7,037	-0.09%
2022/08/12	1	54.30	3	53.87	54.20	-2	7,014	-0.03%
2022/08/11	5	55.12	3	55.87	54.40	2	7,033	0.03%
2022/08/10	2	54.50	2	54.90	54.30	0	6,994	0.00%
2022/08/09	16	54.76	5	54.62	54.40	11	7,076	0.16%
2022/08/08	5	53.80	4	53.88	54.00	1	6,895	0.01%
2022/08/05	2	49.83	1	51.50	51.50	1	6,853	0.01%
2022/08/04	1	48.85	8	49.50	49.40	-7	6,865	-0.10%
2022/08/03	0	0.00	8	51.46	50.90	-8	6,874	-0.12%
2022/08/02	3	54.10	1	53.20	53.30	2	6,852	0.03%
2022/08/01	6	55.58	9	55.76	55.60	-3	6,840	-0.04%
2022/07/29	42	55.61	22	55.27	55.00	20	6,769	0.30%
2022/07/28	0	0.00	1	53.60	53.80	-1	6,613	-0.02%
2022/07/27	2	54.00	2	53.65	54.00	0	6,560	0.00%
2022/07/25	7	55.19	7	55.33	54.10	0	6,606	0.00%
2022/07/22	3	52.63	2	52.90	53.50	1	6,607	0.02%
2022/07/21	1	52.30	1	51.70	52.30	0	6,589	0.00%
2022/07/15	2	49.50	3	49.83	51.00	-1	6,901	-0.01%
2022/07/14	2	49.25	5	49.65	49.95	-3	7,064	-0.04%
2022/07/13	2	48.88	0	0.00	48.40	2	7,220	0.03%
2022/07/12	4	49.10	2	49.93	48.30	2	7,380	0.03%
2022/07/11	3	52.50	3	52.00	53.10	0	7,515	0.00%
2022/07/08	2	53.15	4	53.13	53.30	-2	7,695	-0.03%
2022/07/07	2	52.45	3	53.10	52.40	-1	8,006	-0.01%
2022/07/06	2	54.60	101.1	54.92	53.00	-99.1	8,458	-1.17%	大賣/
2022/07/05	171.1	58.01	87.5	58.51	57.00	83.6	8,739	0.96%	大買/
2022/07/04	61	54.30	55	53.61	55.30	6	8,229	0.07%
2022/07/01	88	54.58	93	52.34	52.90	-5	8,150	-0.06%
2022/06/30	25	54.62	28	54.20	54.20	-3	8,182	-0.04%
2022/06/29	22	54.68	25	53.18	54.00	-3	8,032	-0.04%
2022/06/28	71.5	54.39	71	53.61	55.00	0.5	7,956	0.01%
2022/06/27	12	51.63	25	51.30	52.80	-13	7,575	-0.17%
2022/06/24	7	47.04	4	46.76	48.00	3	7,364	0.04%
2022/06/23	2	43.43	1	44.00	43.65	1	7,410	0.01%
2022/06/22	4	46.28	6	46.48	44.50	-2	7,594	-0.03%
2022/06/20	2	44.73	0	0.00	42.95	2	7,980	0.03%
2022/06/17	2	44.88	4	45.15	44.90	-2	8,193	-0.02%
2022/06/16	1	47.40	1	47.65	45.65	0	8,489	0.00%
2022/06/15	4	48.03	1	48.85	47.05	3	8,820	0.03%
2022/06/14	5	48.11	4	47.84	48.15	1	9,858	0.01%
2022/06/13	2	49.28	0	0.00	49.20	2	10,434	0.02%
2022/06/10	0	0.00	4	51.10	51.30	-4	11,246	-0.04%
2022/06/08	6	51.33	5	51.50	51.20	1	12,280	0.01%
2022/06/07	6	52.48	0	0.00	52.60	6	13,295	0.05%
2022/06/06	4	54.75	4	54.08	53.40	0	13,536	0.00%
2022/06/02	7	53.51	2	54.25	53.10	5	13,631	0.04%
2022/06/01	3	54.10	3	53.53	53.60	0	13,792	0.00%
2022/05/31	6	52.42	5	52.40	52.70	1	14,139	0.01%
2022/05/30	1	52.50	1	52.60	52.60	0	14,536	0.00%
2022/05/27	14	50.50	15	50.42	50.50	-1	14,718	-0.01%
2022/05/26	1	49.25	1	49.15	49.20	0	14,744	0.00%
2022/05/20	1	51.60	0	0.00	51.30	1	14,847	0.01%
2022/05/19	3	51.03	1	51.10	51.40	2	14,838	0.01%
2022/05/18	2	52.65	2	52.75	53.20	0	14,793	0.00%
2022/05/17	7	53.86	6	54.25	52.90	1	14,753	0.01%
2022/05/16	0	0.00	1	54.50	52.50	-1	14,596	-0.01%
2022/05/13	2	52.60	1	52.80	53.80	1	14,551	0.01%
2022/05/12	1	54.10	0	0.00	52.00	1	14,510	0.01%
2022/05/11	1	56.20	1	56.90	54.80	0	14,555	0.00%
2022/05/10	0	0.00	2	54.30	55.00	-2	14,508	-0.01%
2022/05/09	1	56.20	0	0.00	55.60	1	14,522	0.01%
2022/05/04	1	59.30	36	60.77	59.20	-35	14,581	-0.24%
2022/05/03	30	60.70	2	61.80	60.40	28	14,614	0.19%
2022/04/29	9	62.30	2	62.20	61.30	7	14,653	0.05%
2022/04/28	12	58.85	64	59.18	61.60	-52	14,737	-0.35%
2022/04/27	38	56.53	8	57.70	58.90	30	14,573	0.21%
2022/04/26	1	58.90	1	59.20	59.10	0	14,544	0.00%
2022/04/25	17	59.09	24	58.18	58.10	-7	14,483	-0.05%
2022/04/22	7	62.06	6	61.70	61.10	1	14,501	0.01%
2022/04/21	36	63.76	2	64.10	63.40	34	14,805	0.23%
2022/04/20	4	64.63	4	65.40	64.50	0	14,920	0.00%
2022/04/19	20	63.41	20.1	64.56	64.60	-0.1	15,211	0.00%
2022/04/18	2	64.05	17	64.78	64.10	-15	15,472	-0.10%
2022/04/15	55	64.33	68	64.77	63.00	-13	15,402	-0.08%
2022/04/14	27	64.35	28	64.57	63.90	-1	15,222	-0.01%
2022/04/13	56	65.37	36	65.21	65.90	20	15,091	0.13%
2022/04/12	37	64.65	48	64.93	66.50	-11	15,142	-0.07%
2022/04/11	30	63.52	39	63.82	63.20	-9	14,737	-0.06%
2022/04/08	10	61.72	22	60.73	61.60	-12	14,279	-0.08%
2022/04/07	28	61.84	10	60.56	59.40	18	14,143	0.13%
2022/04/06	8	63.53	11	63.53	63.80	-3	13,976	-0.02%
2022/04/01	4	61.53	7	61.49	61.50	-3	13,647	-0.02%
2022/03/31	46	62.14	41.2	61.76	61.50	4.8	13,578	0.04%
2022/03/30	7	61.39	31	62.03	60.50	-24	13,426	-0.18%
2022/03/29	3.2	60.09	4	60.20	60.50	-0.8	13,402	-0.01%
2022/03/28	21	60.35	17	60.16	60.60	4	13,408	0.03%
2022/03/25	35	60.08	17	61.39	59.80	18	13,358	0.13%
2022/03/24	35	65.03	19	64.03	63.30	16	13,456	0.12%
2022/03/23	14	63.36	8	63.94	63.00	6	13,215	0.05%
2022/03/22	11	64.48	5	63.08	62.90	6	13,155	0.05%
2022/03/21	17	64.50	32	64.78	62.30	-15	13,130	-0.11%
2022/03/18	89	62.69	86	62.03	61.70	3	13,246	0.02%
2022/03/17	129	63.49	129	63.12	63.20	0	13,103	0.00%	大買/大賣/
2022/03/16	48	59.36	92	59.59	62.50	-44	12,201	-0.36%
2022/03/15	117	59.39	73	59.46	56.90	44	11,699	0.38%	大買/
2022/03/14	14	59.18	23	58.58	58.90	-9	10,877	-0.08%
2022/03/11	61	57.87	54	58.50	59.90	7	10,458	0.07%
2022/03/10	113	58.13	137	57.76	56.70	-24	9,968	-0.24%	大買/大賣/
2022/03/09	23	54.19	23	56.23	56.80	0	9,155	0.00%
2022/03/08	6	52.52	16	51.89	51.70	-10	8,889	-0.11%
2022/03/07	16	54.60	39	53.17	51.80	-23	8,706	-0.26%
2022/03/04	44	54.69	12	54.27	54.20	32	8,506	0.38%
2022/03/03	16.1	52.53	13	53.88	54.20	3.1	8,153	0.04%
2022/03/02	4	51.33	7	51.06	50.60	-3	7,751	-0.04%
2022/02/24	2	48.60	7	47.74	47.35	-5	7,595	-0.07%
2022/02/22	3	47.20	4	46.91	46.85	-1	7,496	-0.01%
2022/02/14	1	47.75	0	0.00	47.65	1	7,855	0.01%
2022/02/09	1	49.00	0	0.00	49.50	1	7,888	0.01%
2022/02/07	1	46.20	1	45.50	46.40	0	7,978	0.00%
2022/01/26	1	47.00	2	46.73	47.45	-1	8,030	-0.01%
2022/01/25	1	48.85	0	0.00	47.60	1	8,424	0.01%
2022/01/24	3	50.38	2	49.58	49.70	1	8,670	0.01%
2022/01/21	3	53.93	8	53.76	52.00	-5	8,955	-0.06%
2022/01/20	1	52.00	0	0.00	52.30	1	9,032	0.01%
2022/01/19	6	52.62	5	52.90	51.90	1	9,076	0.01%
2022/01/18	6	53.18	11	53.37	52.10	-5	9,076	-0.06%
2022/01/17	2	53.60	2	52.00	53.40	0	9,151	0.00%
2022/01/14	7	54.36	6	54.20	53.20	1	9,109	0.01%
2022/01/13	23	55.47	15	54.41	53.80	8	8,806	0.09%
2022/01/12	10	53.88	6	54.10	56.90	4	8,657	0.05%
2022/01/11	3	54.60	31	54.64	55.80	-28	8,421	-0.33%
2022/01/10	3	50.43	16	51.19	50.80	-13	8,387	-0.15%
2022/01/07	4	49.01	0	0.00	48.75	4	8,596	0.05%
2022/01/06	11	50.95	18	50.93	50.60	-7	8,989	-0.08%
2022/01/05	69	54.06	37	53.48	52.90	32	9,010	0.36%
2022/01/04	16	51.23	15	51.42	52.30	1	8,630	0.01%
2022/01/03	2	49.20	8	50.30	50.00	-6	8,443	-0.07%
2021/12/30	4	49.09	0	0.00	49.50	4	8,383	0.05%
2021/12/28	4	48.65	0	0.00	48.00	4	8,393	0.05%
2021/12/27	2	48.70	1	49.00	49.00	1	8,667	0.01%
2021/12/24	1	49.45	2	49.83	48.85	-1	8,932	-0.01%
2021/12/23	11	50.95	10	50.45	50.20	1	8,908	0.01%
2021/12/22	1	48.45	10	48.38	49.30	-9	8,773	-0.10%
2021/12/21	8	47.26	2.4	46.99	48.00	5.6	8,735	0.06%
2021/12/20	6	49.74	1.1	51.60	48.30	4.9	8,667	0.06%
2021/12/17	3	48.80	17	48.67	48.00	-14	8,355	-0.17%
2021/12/16	0	0.00	1	48.50	48.35	-1	8,261	-0.01%
2021/12/15	7	47.83	1	47.85	47.50	6	8,230	0.07%
2021/12/14	12	48.29	9	48.37	47.55	3	8,123	0.04%
2021/12/13	4	46.10	0	0.00	46.50	4	7,652	0.05%
2021/12/10	6	44.13	5	45.19	45.00	1	7,443	0.01%
2021/12/09	8	43.99	9	44.28	44.05	-1	7,265	-0.01%
2021/12/08	0.2	43.55	0	0.00	43.20	0.2	7,182	0.00%
2021/12/06	1	43.20	3	43.57	43.40	-2	7,134	-0.03%
2021/12/03	1.1	44.72	8	44.97	42.95	-6.9	7,016	-0.10%
2021/12/02	3	42.23	0	0.00	41.50	3	6,772	0.04%
2021/12/01	0	0.00	1	42.40	42.30	-1	6,762	-0.01%
2021/11/25	2	42.58	2	42.55	42.50	0	6,735	0.00%
2021/11/24	1	43.30	4	43.73	43.20	-3	6,774	-0.04%
2021/11/23	5.1	42.79	4	43.13	42.75	1.1	6,740	0.02%
2021/11/19	1	41.55	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	3	41.40	41.45	-3	6,657	-0.05%
2021/11/17	2	42.35	0	0.00	42.40	2	6,618	0.03%
2021/11/15	0	0.00	16	43.00	42.10	-16	6,597	-0.24%
2021/11/12	32	42.73	30	42.08	42.00	2	6,545	0.03%
2021/11/11	5	45.92	9	46.57	45.90	-4	6,384	-0.06%
2021/11/10	0	0.00	1	45.70	45.45	-1	6,263	-0.02%
2021/11/09	2	46.75	0	0.00	46.45	2	6,229	0.03%
2021/11/08	0	0.00	10	45.44	45.40	-10	6,130	-0.16%
2021/11/05	6	46.18	10	46.10	45.65	-4	6,108	-0.07%
2021/11/04	1.2	46.39	1	48.00	46.85	0.2	6,054	0.00%
2021/11/03	7	46.98	1	46.50	46.35	6	5,922	0.10%
2021/11/02	57	49.59	21	49.69	48.35	36	5,792	0.62%
2021/11/01	9	49.27	37	49.64	49.70	-28	5,363	-0.52%
2021/10/29	38	47.70	53	45.06	45.20	-15	5,080	-0.30%
2021/10/28	51	46.27	37	47.02	48.40	14	4,708	0.30%
2021/10/27	24	43.10	30	43.67	44.00	-6	4,418	-0.14%
2021/10/26	1	42.65	29	42.89	41.80	-28	4,331	-0.65%
2021/10/25	45	44.05	10	43.68	43.60	35	4,267	0.82%
2021/10/22	4	43.15	4	43.75	43.20	0	4,148	0.00%
2021/10/21	8	43.15	11	43.12	42.50	-3	4,098	-0.07%
2021/10/20	11	45.09	45	43.72	43.25	-34	4,007	-0.85%
2021/10/19	47	43.06	21	42.83	44.70	26	3,860	0.67%
2021/10/18	28	44.14	20	44.05	44.60	8	3,596	0.22%
2021/10/15	10	41.07	7	42.14	42.90	3	3,142	0.10%
2021/10/14	65	37.72	45	37.86	39.00	20	2,825	0.71%
2021/10/13	15	36.30	31	37.15	37.60	-16	2,452	-0.65%
2021/10/12	0	0.00	1	34.60	34.20	-1	2,351	-0.04%
2021/10/07	1	33.70	1	33.55	33.55	0	2,287	0.00%
2021/10/06	0	0.00	1	33.40	33.20	-1	2,277	-0.04%
2021/10/05	3	32.80	0	0.00	33.80	3	2,233	0.13%
2021/10/04	37	34.95	12	35.72	34.40	25	2,200	1.14%
2021/10/01	19	36.03	17	36.54	36.50	2	1,906	0.10%
2021/09/30	0	0.00	15	32.52	33.60	-15	1,626	-0.92%
2021/09/29	2	32.60	0	0.00	32.40	2	1,612	0.12%
2021/09/28	1	33.75	1	33.30	33.30	0	1,599	0.00%
2021/09/22	2	31.80	0	0.00	30.30	2	1,637	0.12%
2021/09/15	0	0.00	31	35.81	35.85	-31	1,549	-2.00%
2021/09/14	0	0.00	2	36.18	36.15	-2	1,669	-0.12%
2021/09/13	31	38.70	1	37.80	37.05	30	1,712	1.75%
2021/09/08	10	35.50	0	0.00	35.55	10	2,143	0.47%
2021/09/03	1	38.55	0	0.00	38.45	1	2,358	0.04%
2021/08/30	1	41.60	1	40.20	40.05	0	2,433	0.00%
2021/08/23	1	37.15	0	0.00	37.80	1	2,467	0.04%
2021/08/03	2	45.10	0	0.00	45.30	2	3,525	0.06%
2021/08/02	5	45.02	5	45.30	45.45	0	3,530	0.00%
2021/07/28	1	46.85	1	45.15	45.10	0	3,641	0.00%
2021/07/27	1	48.60	1	47.10	46.25	0	3,679	0.00%
2021/07/26	1	47.40	0	0.00	47.10	1	3,679	0.03%
2021/07/19	3	47.80	3	48.12	48.85	0	3,653	0.00%
2021/07/16	10	47.30	10	46.45	46.00	0	3,612	0.00%
2021/07/15	2	45.50	0	0.00	45.30	2	3,631	0.06%
2021/07/14	0	0.00	4	44.45	44.25	-4	3,647	-0.11%
2021/07/13	0	0.00	1	46.80	45.05	-1	3,670	-0.03%
2021/07/12	0	0.00	4	46.95	47.05	-4	3,707	-0.11%
2021/07/06	3	47.00	1	47.00	47.05	2	4,432	0.05%
2021/07/05	6	47.50	0	0.00	48.00	6	4,455	0.13%
2021/07/02	0	0.00	3	48.60	48.55	-3	4,506	-0.07%
2021/07/01	1	48.50	0	0.00	48.55	1	4,568	0.02%
2021/06/30	9	50.66	0	0.00	49.45	9	4,572	0.20%
2021/06/29	2	49.25	0	0.00	48.40	2	4,502	0.04%
2021/06/25	0	0.00	1	50.30	49.30	-1	4,538	-0.02%
2021/06/24	2	49.95	1	50.50	50.10	1	4,600	0.02%
2021/06/23	3	51.10	88	50.58	50.50	-85	4,600	-1.85%
2021/06/22	10	48.50	14	48.80	48.15	-4	4,534	-0.09%
2021/06/21	10	50.48	2	50.90	49.50	8	4,525	0.18%
2021/06/18	24	49.00	8	50.10	51.80	16	4,572	0.35%
2021/06/17	93	50.53	8	50.58	50.40	85	4,853	1.75%
2021/06/16	5	47.40	5	49.54	50.10	0	4,630	0.00%
2021/06/15	1	45.60	0	0.00	45.55	1	4,610	0.02%
2021/06/11	2	44.15	3	45.22	44.15	-1	4,610	-0.02%
2021/06/10	1	47.40	0	0.00	46.80	1	4,593	0.02%
2021/06/08	0	0.00	1	44.65	44.75	-1	4,846	-0.02%
2021/06/07	0	0.00	1	43.90	43.90	-1	4,931	-0.02%
2021/05/31	1	46.45	1	46.20	45.70	0	5,150	0.00%
2021/05/28	1	44.90	2	45.40	45.00	-1	5,263	-0.02%
2021/05/27	1	44.00	3	44.63	45.10	-2	5,266	-0.04%
2021/05/26	2	44.20	1	43.70	43.75	1	5,269	0.02%
2021/05/25	1	43.50	1	43.65	43.80	0	5,298	0.00%
2021/05/24	2	42.58	2	42.45	43.15	0	5,389	0.00%
2021/05/21	1	42.20	9	42.12	41.95	-8	5,356	-0.15%
2021/05/20	80	46.01	69	44.01	42.20	11	5,331	0.21%
2021/05/19	3	42.13	4	43.73	45.40	-1	5,201	-0.02%
2021/05/18	2	40.00	3	41.27	41.30	-1	5,140	-0.02%
2021/05/17	1	37.60	1	37.70	37.55	0	5,103	0.00%
2021/05/14	5	42.27	1	42.00	41.70	4	5,068	0.08%
2021/05/13	4	42.51	0	0.00	42.15	4	4,928	0.08%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/11	0	0.00	3	54.83	52.00	-3	4,956	-0.06%
2021/05/07	0	0.00	1	57.50	57.60	-1	5,010	-0.02%
2021/05/06	4	58.40	12	56.98	56.40	-8	5,038	-0.16%
2021/05/03	11	61.97	0	0.00	61.20	11	5,033	0.22%
2021/04/29	1	61.60	4	61.80	63.00	-3	5,197	-0.06%
2021/04/28	0	0.00	2	63.10	62.50	-2	5,278	-0.04%
2021/04/26	3	63.10	0	0.00	63.20	3	5,481	0.05%
2021/04/22	3	64.57	1	64.90	62.30	2	5,531	0.04%
2021/04/21	1	65.40	6	65.00	65.00	-5	5,540	-0.09%
2021/04/20	6	66.50	6	66.40	66.10	0	5,547	0.00%
2021/04/19	3	66.90	0	0.00	66.30	3	5,629	0.05%
2021/04/16	12	68.50	0	0.00	67.90	12	5,773	0.21%
2021/04/15	7	66.87	14	67.41	67.30	-7	6,029	-0.12%
2021/04/14	6	67.80	10	66.94	66.40	-4	6,342	-0.06%
2021/04/13	25	68.38	44	69.56	68.50	-19	6,342	-0.30%
2021/04/09	0	0.00	3	65.40	65.10	-3	5,958	-0.05%
2021/04/08	2	66.25	0	0.00	66.00	2	6,017	0.03%
2021/04/07	1	66.50	1	67.30	66.50	0	6,149	0.00%
2021/04/06	3	65.50	1	65.30	65.30	2	6,526	0.03%
2021/04/01	0	0.00	1	65.70	65.30	-1	6,743	-0.01%
2021/03/31	3	66.80	3	66.60	66.10	0	7,352	0.00%
2021/03/30	13	66.68	1	66.40	66.30	12	8,696	0.14%
2021/03/29	3	68.07	1.2	65.67	67.00	1.8	9,031	0.02%
2021/03/26	0	0.00	5	64.56	64.80	-5	9,044	-0.06%
2021/03/24	0	0.00	3	65.73	65.70	-3	9,087	-0.03%
2021/03/23	6	67.58	19	71.78	66.60	-13	9,079	-0.14%
2021/03/22	29	71.21	19	71.15	69.90	10	9,084	0.11%
2021/03/19	3	63.30	28	67.96	68.50	-25	8,935	-0.28%
2021/03/18	1	65.00	21	64.29	64.10	-20	8,914	-0.22%
2021/03/17	0.2	65.30	1	65.80	64.10	-0.8	8,931	-0.01%
2021/03/15	8	65.59	7	65.87	65.20	1	9,010	0.01%
2021/03/12	6	65.03	10	65.79	64.20	-4	8,927	-0.04%
2021/03/11	14	63.62	0	0.00	63.80	14	8,889	0.16%
2021/03/10	20	63.81	7	64.97	63.70	13	8,864	0.15%
2021/03/05	0	0.00	20	62.30	61.40	-20	9,089	-0.22%
2021/03/04	0	0.00	8	63.06	62.80	-8	9,315	-0.09%
2021/03/03	2	65.05	5	64.84	64.50	-3	9,523	-0.03%
2021/03/02	6	63.80	23	63.16	63.00	-17	9,964	-0.17%
2021/02/26	4	63.98	16	62.68	62.60	-12	10,758	-0.11%
2021/02/25	10	63.70	0	0.00	62.70	10	11,037	0.09%
2021/02/24	17	65.02	2	63.90	62.80	15	11,232	0.13%
2021/02/23	1	62.70	2	63.05	62.10	-1	11,626	-0.01%
2021/02/22	44	62.62	43	63.26	63.00	1	12,275	0.01%
2021/02/19	0	0.00	3	61.50	61.90	-3	12,431	-0.02%
2021/02/18	0	0.00	1	60.30	60.30	-1	12,871	-0.01%
2021/02/17	0	0.00	1	57.70	59.70	-1	12,989	-0.01%
2021/02/04	1	57.10	5	56.60	57.20	-4	13,747	-0.03%
2021/02/03	8	59.18	2	59.35	57.20	6	14,188	0.04%
2021/02/02	0	0.00	39	56.00	56.00	-39	14,354	-0.27%
2021/02/01	2	57.60	1	55.50	57.30	1	14,885	0.01%
2021/01/28	1	60.50	2	59.20	59.80	-1	16,479	-0.01%
2021/01/27	10	60.80	0	0.00	60.30	10	16,931	0.06%
2021/01/26	9	62.14	13	62.73	60.60	-4	17,105	-0.02%
2021/01/25	2	63.90	2	61.90	63.00	0	17,394	0.00%
2021/01/22	33	62.83	26	63.48	62.50	7	17,744	0.04%
2021/01/21	13	61.52	12	62.25	60.60	1	18,173	0.01%
2021/01/20	11	60.42	14	60.70	60.00	-3	18,259	-0.02%
2021/01/19	12	63.95	10	63.16	63.50	2	18,379	0.01%
2021/01/18	3	61.00	3	60.70	60.60	0	18,467	0.00%
2021/01/15	1	62.60	0	0.00	62.10	1	18,509	0.01%
2021/01/14	8	64.06	3	64.17	63.70	5	18,562	0.03%
2021/01/13	0	0.00	3	64.10	63.00	-3	18,616	-0.02%
2021/01/12	12	64.38	1	65.10	63.70	11	18,692	0.06%
2021/01/11	10	65.64	14	66.06	65.50	-4	18,784	-0.02%
2021/01/08	6	69.60	16	70.16	66.30	-10	18,730	-0.05%
2021/01/07	35	68.95	25	69.32	70.10	10	18,616	0.05%
2021/01/06	3	65.20	11	66.56	63.80	-8	19,991	-0.04%
2021/01/05	2	69.30	9	69.19	68.50	-7	21,261	-0.03%
2021/01/04	10	70.89	4	69.60	69.00	6	21,267	0.03%
2020/12/31	17	69.75	1	69.10	70.10	16	21,437	0.07%
2020/12/30	25	71.12	33	70.59	69.20	-8	21,684	-0.04%
2020/12/29	41	72.36	31	72.73	71.00	10	21,788	0.05%
2020/12/28	41	70.37	46	71.28	69.70	-5	21,406	-0.02%
2020/12/25	144	73.88	132	73.49	70.30	12	21,490	0.06%	大買/大賣/
2020/12/24	123	70.67	110	70.86	72.60	13	20,907	0.06%	大買/大賣/
2020/12/23	15	63.35	33	65.82	67.40	-18	19,635	-0.09%
2020/12/22	2	63.80	4	61.40	61.30	-2	19,452	-0.01%
2020/12/21	1	63.20	4	63.85	64.30	-3	19,598	-0.02%
2020/12/18	1	62.80	1	62.30	62.60	0	19,786	0.00%
2020/12/17	0	0.00	4	62.10	62.10	-4	19,778	-0.02%
2020/12/16	11	63.07	7	62.63	62.10	4	19,790	0.02%
2020/12/15	16	63.46	18	62.30	61.40	-2	19,793	-0.01%
2020/12/14	0	0.00	4	61.13	62.60	-4	19,720	-0.02%
2020/12/11	4	59.95	1	60.70	59.80	3	19,753	0.02%
2020/12/10	3	60.60	1	61.00	60.50	2	19,838	0.01%
2020/12/09	0	0.00	46	63.59	62.40	-46	19,890	-0.23%
2020/12/08	6	63.03	2	63.20	62.50	4	19,954	0.02%
2020/12/07	23	62.04	0	0.00	62.90	23	20,155	0.11%
2020/12/04	24	61.99	0	0.00	61.80	24	20,524	0.12%
2020/12/03	2	64.00	1	62.90	62.10	1	20,781	0.00%
2020/12/02	9	62.61	10	62.50	62.30	-1	21,149	0.00%
2020/12/01	16	64.16	15	64.31	63.60	1	22,532	0.00%
2020/11/30	8	66.24	17	66.65	65.50	-9	22,888	-0.04%
2020/11/27	16	65.52	9	65.19	65.70	7	22,916	0.03%
2020/11/26	36	67.08	28	66.87	64.60	8	22,788	0.04%
2020/11/25	41	65.60	52	65.26	65.50	-11	22,333	-0.05%
2020/11/24	14	62.09	13	62.82	63.30	1	21,546	0.00%
2020/11/23	21	61.29	5	62.24	60.80	16	21,285	0.08%
2020/11/20	22	62.67	18	62.80	61.60	4	21,093	0.02%
2020/11/19	26	61.00	41	61.26	60.60	-15	20,626	-0.07%
2020/11/18	3	59.20	3	58.37	58.40	0	20,001	0.00%
2020/11/17	15	58.62	9	58.38	58.10	6	19,821	0.03%
2020/11/16	1	57.30	1	58.30	57.00	0	19,490	0.00%
2020/11/13	6	58.40	7	57.84	58.20	-1	19,528	-0.01%
2020/11/12	27.1	56.53	41	55.93	58.70	-13.9	19,415	-0.07%
2020/11/11	41	59.39	15	58.69	57.50	26	19,038	0.14%
2020/11/10	23	64.71	22	64.81	63.60	1	18,794	0.01%
2020/11/09	23	64.18	24	64.79	65.20	-1	18,547	-0.01%
2020/11/06	92	64.57	74	64.79	61.80	18	18,159	0.10%
2020/11/05	9	62.26	24	61.86	63.50	-15	17,342	-0.09%
2020/11/04	8	57.75	22	57.65	57.80	-14	16,906	-0.08%
2020/11/03	5	57.24	1	57.50	57.00	4	16,565	0.02%
2020/11/02	58	57.84	32	56.62	57.90	26	16,671	0.16%
2020/10/30	17	60.78	29.1	61.07	57.20	-12.1	16,486	-0.07%
2020/10/29	47	63.74	44	62.68	62.00	3	16,236	0.02%
2020/10/28	50	64.04	20	65.51	62.30	30	15,834	0.19%
2020/10/27	61	66.69	17	64.50	64.90	44	15,895	0.28%
2020/10/26	23	61.66	35	61.25	63.80	-12	15,799	-0.08%
2020/10/23	0	0.00	2	57.00	58.00	-2	15,662	-0.01%
2020/10/22	13	55.00	4	55.03	55.60	9	15,608	0.06%
2020/10/21	7	57.81	2	56.10	56.10	5	15,547	0.03%
2020/10/20	26	57.83	9	58.48	58.30	17	15,478	0.11%
2020/10/19	12	59.12	10	57.87	59.50	2	15,380	0.01%
2020/10/16	5	55.04	1	57.20	55.10	4	15,211	0.03%
2020/10/15	34	54.86	15	55.29	56.00	19	15,133	0.13%
2020/10/14	202	57.00	173	56.46	57.00	29	15,022	0.19%	大買/大賣/
2020/10/13	93	50.71	90	50.06	54.00	3	13,391	0.02%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	1	43.60	20	44.55	44.65	-19	12,583	-0.15%
2020/10/07	7	39.41	14	40.30	40.60	-7	12,553	-0.06%
2020/10/06	19	38.60	21	38.91	38.50	-2	12,343	-0.02%
2020/10/05	0	0.00	3	37.05	37.00	-3	12,131	-0.02%
2020/09/30	31	37.20	28	36.94	36.60	3	12,296	0.02%
2020/09/28	7	35.69	7	35.80	35.70	0	12,033	0.00%
2020/09/25	7	35.56	308	36.55	35.10	-301	11,931	-2.52%	大賣/鉅額交易
2020/09/24	3	38.67	10	39.06	37.50	-7	11,731	-0.06%
2020/09/23	308	39.66	5	38.94	40.00	303	11,468	2.64%	大買/鉅額交易
2020/09/22	1	37.30	1	37.50	37.30	0	11,208	0.00%
2020/09/18	1	38.30	214	38.22	37.90	-213	11,110	-1.92%	大賣/鉅額交易
2020/09/17	2	38.83	0	0.00	38.50	2	11,008	0.02%
2020/09/16	0	0.00	144	38.41	38.45	-144	10,878	-1.32%	大賣/鉅額交易
2020/09/15	3	37.90	5	38.49	37.45	-2	10,737	-0.02%
2020/09/14	5	36.42	3	36.77	36.65	2	10,560	0.02%
2020/09/11	6	38.38	2	38.00	37.50	4	10,417	0.04%
2020/09/10	20	39.21	20	38.63	39.05	0	10,243	0.00%
2020/09/09	123	38.51	122	38.91	38.65	1	9,950	0.01%	大買/大賣/
2020/09/08	4	38.60	15	37.92	37.30	-11	9,448	-0.12%
2020/09/07	30	41.40	35	40.13	39.30	-5	9,115	-0.05%
2020/09/04	134	44.57	164	44.48	43.10	-30	8,572	-0.35%	大買/大賣/
2020/09/03	81	42.70	29	42.69	43.00	52	7,056	0.74%
2020/09/02	46	38.61	29	38.60	39.10	17	6,524	0.26%
2020/09/01	10	37.39	1	38.00	36.75	9	6,229	0.14%
2020/08/31	5	36.98	12	36.83	36.90	-7	6,088	-0.11%
2020/08/28	1	34.75	11	35.17	34.85	-10	5,950	-0.17%
2020/08/27	4	35.65	7	35.34	35.25	-3	5,908	-0.05%
2020/08/26	53	37.17	1	36.70	36.25	52	5,849	0.89%
2020/08/25	10	37.45	2	37.95	36.90	8	5,790	0.14%
2020/08/24	0	0.00	1	35.55	36.50	-1	5,684	-0.02%
2020/08/21	8	36.23	6	36.22	35.95	2	5,622	0.04%
2020/08/20	13	36.13	10	35.23	35.45	3	5,564	0.05%
2020/08/19	17	37.53	46.2	38.47	36.80	-29.2	5,364	-0.54%
2020/08/18	20	40.44	4	40.28	39.80	16	5,178	0.31%
2020/08/17	18	39.65	7	40.04	39.70	11	4,976	0.22%
2020/08/14	72	39.30	18	39.72	39.50	54	4,826	1.12%
2020/08/13	8	38.55	2	39.00	38.10	6	4,577	0.13%
2020/08/12	4	37.65	5	38.29	38.85	-1	4,472	-0.02%
2020/08/11	210	36.30	13	36.49	36.75	197	4,272	4.61%	大買/鉅額交易
2020/08/10	14	39.16	15	38.95	38.70	-1	4,077	-0.02%
2020/08/07	17	37.73	7	37.79	37.25	10	3,817	0.26%
2020/08/06	34	37.86	182	37.04	36.70	-148	3,659	-4.04%	大賣/鉅額交易
2020/08/05	7	40.92	92	40.68	40.45	-85	3,343	-2.54%
2020/08/04	3	41.73	0	0.00	41.50	3	3,188	0.09%
2020/08/03	89	40.31	19	39.79	39.80	70	3,011	2.32%
2020/07/31	73	39.82	1	39.30	40.60	72	2,780	2.59%
2020/07/30	6	39.88	1	40.70	40.90	5	2,530	0.20%
2020/07/29	0	0.00	3	37.10	37.25	-3	2,414	-0.12%
2020/07/27	0	0.00	100	34.63	33.60	-100	2,287	-4.37%
2020/07/24	2	36.70	0	0.00	35.00	2	2,246	0.09%
2020/07/23	1	36.00	5	34.54	36.30	-4	2,184	-0.18%
2020/07/20	4	35.00	4	35.21	35.80	0	2,049	0.00%
2020/07/17	9.1	34.88	8	34.64	33.30	1.1	1,966	0.06%
2020/07/16	33	37.13	32	37.14	35.95	1	1,876	0.05%
2020/07/15	120	35.84	18	35.77	37.15	102	1,433	7.12%	大買/鉅額交易
2020/07/14	133	33.01	0	0.00	33.80	133	1,150	11.56%	大買/鉅額交易
2020/07/13	5.2	31.26	6	31.40	31.55	-0.9	895	-0.09%
2020/07/10	0	0.00	4	28.85	28.70	-4	759	-0.53%
2020/07/09	5	27.91	14	27.25	28.75	-9	650	-1.38%
2020/07/08	10	26.39	40	25.26	26.50	-30	413	-7.26%
2020/07/07	42	24.48	0	0.00	24.30	42	301	13.93%
2020/07/02	2	23.70	0	0.00	23.60	2	274	0.73%
2020/07/01	2	23.60	0	0.00	23.45	2	267	0.75%
2020/06/22	0	0.00	1	23.00	23.05	-1	268	-0.37%
2020/06/16	1	22.70	0	0.00	22.75	1	284	0.35%
2020/04/14	0	0.00	20	18.81	18.85	-20	403	-4.95%
2020/04/13	0	0.00	26	18.54	18.55	-26	400	-6.49%
2020/04/10	6	18.70	0	0.00	18.70	6	405	1.48%
2020/04/08	0	0.00	15	18.30	18.40	-15	413	-3.63%
2020/03/24	0	0.00	5	17.15	17.20	-5	570	-0.88%
2020/03/13	5	17.20	0	0.00	18.05	5	538	0.93%
2020/02/17	0	0.00	5	23.09	23.00	-5	562	-0.89%
2020/01/13	0	0.00	3	24.00	23.90	-3	595	-0.50%
2019/12/30	0	0.00	12	24.29	24.00	-12	536	-2.24%
2019/12/20	1	23.00	0	0.00	22.35	1	375	0.27%
2019/12/19	0	0.00	10	22.50	22.70	-10	367	-2.72%
2019/12/18	10	22.60	0	0.00	22.60	10	366	2.73%
2019/11/05	8	22.20	18	22.34	22.25	-10	269	-3.71%
2019/11/04	10	21.60	1	22.00	21.95	9	204	4.40%
2019/09/24	0	0.00	6	21.85	21.85	-6	324	-1.85%
2019/09/23	0	0.00	10	21.90	21.85	-10	324	-3.08%
2019/09/12	6	21.70	0	0.00	21.70	6	319	1.88%
2019/09/09	7	21.60	0	0.00	21.60	7	321	2.18%
2019/07/11	29	21.48	0	0.00	21.25	29	834	3.47%
2019/06/28	5	23.05	0	0.00	23.00	5	931	0.54%
2019/06/27	7	23.11	0	0.00	23.10	7	951	0.74%
2019/06/26	10	23.15	0	0.00	23.15	10	960	1.04%
2019/06/19	15	23.25	0	0.00	23.25	15	1,004	1.49%
2019/05/22	0	0.00	15	23.90	23.85	-15	1,249	-1.20%
2019/05/21	0	0.00	1	24.20	23.90	-1	1,244	-0.08%
2019/05/20	1	23.90	24	23.81	23.55	-23	1,228	-1.87%
2019/05/17	24	24.50	0	0.00	24.00	24	1,225	1.96%
2019/05/09	2	23.80	0	0.00	24.00	2	1,131	0.18%
2019/05/07	2	26.48	2	25.43	25.15	0	1,090	0.00%
2019/05/03	5	25.92	7	25.91	25.90	-2	998	-0.20%
2019/05/02	2	25.25	0	0.00	25.45	2	910	0.22%
2019/04/25	0	0.00	1	25.05	24.75	-1	903	-0.11%
2019/04/23	15	24.63	0	0.00	24.70	15	903	1.66%
2019/04/22	0	0.00	20	25.20	24.65	-20	900	-2.22%
2019/04/18	20	24.98	0	0.00	24.65	20	895	2.23%
2019/04/15	0	0.00	1	25.25	25.55	-1	800	-0.12%
2019/04/11	1	24.60	25	24.86	24.65	-24	732	-3.28%
2019/04/02	0	0.00	1	23.45	23.40	-1	693	-0.14%
2019/04/01	6	23.82	0	0.00	23.45	6	688	0.87%
2019/03/29	0	0.00	1	23.30	23.70	-1	668	-0.15%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/21	0	0.00	19	23.91	23.95	-19	614	-3.09%
2019/03/14	20	24.00	0	0.00	23.90	20	606	3.30%
2019/03/08	1	24.55	0	0.00	24.55	1	609	0.16%
2019/03/04	0	0.00	1	24.30	24.45	-1	568	-0.18%
2019/02/27	1	23.65	0	0.00	24.00	1	544	0.18%
2019/02/15	19	22.51	19	22.85	22.70	0	537	0.00%
2019/01/16	5	22.35	5	21.50	21.50	0	485	0.00%
2018/12/04	0	0.00	1	22.70	22.65	-1	663	-0.15%
2018/11/29	0	0.00	1	22.40	21.50	-1	658	-0.15%
2018/11/28	1	21.70	0	0.00	21.85	1	698	0.14%
2018/11/27	10	21.70	9	21.90	21.80	1	707	0.14%
2018/11/06	0	0.00	3	18.50	18.25	-3	796	-0.38%
2018/11/05	3	18.97	0	0.00	19.10	3	789	0.38%
2018/10/01	0	0.00	1	23.20	23.10	-1	770	-0.13%
2018/09/28	0	0.00	2	23.45	23.25	-2	768	-0.26%
2018/09/20	2	24.10	6	24.05	23.90	-4	764	-0.52%
2018/09/19	7	24.42	0	0.00	24.30	7	758	0.92%
2018/09/17	0	0.00	3	23.80	23.85	-3	694	-0.43%
2018/09/06	5	24.05	0	0.00	24.00	5	672	0.74%
2018/09/05	1	24.30	0	0.00	24.20	1	678	0.15%
2018/09/04	2	24.63	5	24.25	24.60	-3	679	-0.44%
2018/09/03	10	24.25	16	24.38	23.85	-6	620	-0.97%
2018/08/31	2	24.58	1	24.65	24.25	1	602	0.17%
2018/08/27	5	23.85	1	24.00	23.60	4	514	0.78%
2018/08/23	0	0.00	2	23.00	22.85	-2	494	-0.40%
2018/08/13	0	0.00	1	22.10	22.25	-1	649	-0.15%
2018/07/30	0	0.00	1	21.60	21.40	-1	1,256	-0.08%
2018/07/26	1	22.10	0	0.00	22.20	1	1,492	0.07%
2018/07/03	2	21.00	0	0.00	20.80	2	2,501	0.08%
2018/06/27	10	22.10	0	0.00	21.15	10	2,496	0.40%
2018/06/21	0	0.00	1	23.10	23.10	-1	2,491	-0.04%
2018/06/19	1	23.05	0	0.00	23.10	1	2,513	0.04%
2018/06/13	0	0.00	1	24.20	24.00	-1	2,524	-0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/31	2	24.85	0	0.00	24.40	2	2,534	0.08%
2018/05/28	0	0.00	2	24.40	24.25	-2	2,461	-0.08%
2018/05/15	3	26.90	0	0.00	26.85	3	2,117	0.14%
2018/05/14	0	0.00	2	25.75	25.85	-2	2,062	-0.10%
2018/05/11	7	25.47	5	25.20	25.45	2	2,012	0.10%
2018/05/10	0	0.00	28	26.00	24.85	-28	1,940	-1.44%
2018/05/09	28	25.39	6	25.15	25.50	22	1,802	1.22%
2018/05/04	0	0.00	11	24.76	24.70	-11	1,724	-0.64%
2018/05/03	7	25.87	0	0.00	25.40	7	1,667	0.42%
2018/05/02	31	25.82	15	25.85	26.45	16	1,487	1.08%
2018/04/30	1	26.40	0	0.00	25.75	1	1,428	0.07%
2018/04/27	0	0.00	3	25.15	25.20	-3	1,301	-0.23%
2018/04/26	5	25.24	0	0.00	24.80	5	1,241	0.40%
2018/04/25	0	0.00	1	25.40	25.45	-1	1,154	-0.09%
2018/04/24	16	25.26	17	25.52	25.75	-1	1,100	-0.09%
2018/04/23	2	25.60	2	25.30	25.30	0	996	0.00%
2018/04/19	0	0.00	5	23.35	23.70	-5	739	-0.68%
2018/04/18	1	21.50	0	0.00	21.55	1	606	0.16%
2018/04/13	1	21.95	8	22.05	21.50	-7	580	-1.21%
2018/04/12	0	0.00	5	22.51	22.50	-5	558	-0.90%
2018/04/11	8	23.03	9	23.19	22.85	-1	543	-0.18%
2018/04/10	8	21.35	0	0.00	21.45	8	480	1.67%
2018/03/30	0	0.00	1	20.95	20.65	-1	478	-0.21%
2018/03/29	0	0.00	5	20.80	21.00	-5	488	-1.02%
2018/03/22	2	22.50	0	0.00	22.30	2	536	0.37%
2018/03/16	0	0.00	2	23.38	23.05	-2	523	-0.38%
2018/03/15	2	23.23	0	0.00	23.30	2	509	0.39%
2018/03/13	2	22.60	0	0.00	22.25	2	487	0.41%
2018/03/08	0	0.00	1	20.70	20.80	-1	462	-0.22%
2018/02/21	5	20.42	0	0.00	20.55	5	832	0.60%
2018/02/12	1	20.10	0	0.00	20.05	1	894	0.11%
2018/01/05	2	24.28	0	0.00	24.10	2	1,954	0.10%