安集 (6477)-元大-士林券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.40
漲跌
▼0.40
漲幅
-1.09%
成交量
535張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/05/06	0	0.00	2	36.75	36.80	-2	930	-0.21%
2024/04/22	2	38.43	0	37.85	37.70	2	930	0.21%
2024/04/11	0	0.00	1	40.00	39.70	-1	884	-0.11%
2024/04/10	0	0.00	0.1	40.00	39.60	-0.1	871	-0.01%
2024/04/03	1	39.10	0	0.00	39.05	1	831	0.12%
2024/03/29	1	40.75	0	0.00	40.60	1	809	0.12%
2024/03/28	0	0.00	1	41.30	40.80	-1	799	-0.13%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/26	1	41.05	3	41.62	41.35	-2	781	-0.26%
2024/03/25	1	40.90	0	0.00	40.85	1	798	0.13%
2024/03/22	3	41.43	3	41.27	40.85	0	790	0.00%
2024/03/21	1	42.40	2.8	42.26	42.35	-1.8	732	-0.25%
2024/03/19	6	38.92	3	38.85	38.85	3	652	0.46%
2024/03/18	7	39.68	0	0.00	39.55	7	648	1.08%
2024/03/08	0.1	38.25	0	0.00	38.00	0.1	577	0.02%
2024/03/07	1.3	38.93	0	0.00	38.95	1.3	571	0.23%
2024/03/05	3	39.20	0	0.00	38.35	3	565	0.53%
2024/02/27	1	38.00	0	0.00	37.60	1	499	0.20%
2024/02/22	0	0.00	1	38.50	37.65	-1	489	-0.20%
2024/02/21	0	0.00	1	38.70	38.65	-1	490	-0.20%
2024/02/19	2	37.85	0	0.00	37.65	2	475	0.42%
2024/01/15	0	0.00	1	38.80	38.65	-1	543	-0.18%
2024/01/02	0	0.00	1	38.80	38.60	-1	579	-0.17%
2023/12/25	0	0.00	1	38.20	38.00	-1	590	-0.17%
2023/12/21	1	38.90	0	0.00	38.85	1	579	0.17%
2023/12/20	5	39.50	3	39.87	39.20	2	574	0.35%
2023/12/18	1	38.55	1	38.90	38.70	0	528	0.00%
2023/12/07	0	0.00	1	38.30	38.00	-1	511	-0.20%
2023/12/06	1	38.80	0	0.00	38.30	1	520	0.19%
2023/11/30	0	0.00	0	38.45	38.50	0	505	0.00%
2023/11/24	0	38.20	0	0.00	38.10	0	496	0.00%
2023/11/10	0	0.00	0	37.15	36.45	0	505	0.00%
2023/11/08	0.5	37.40	0	0.00	37.60	0.5	511	0.10%
2023/11/07	0	0.00	0	37.40	37.50	0	511	0.00%
2023/10/27	0	35.85	0	36.00	35.95	0	502	0.00%
2023/10/25	0	0.00	20	36.74	36.60	-20	510	-3.92%
2023/10/24	0	36.25	20	36.03	36.45	-20	515	-3.88%
2023/10/23	0	36.50	0	36.05	36.25	0	516	0.00%
2023/10/20	0	0.00	10	35.06	35.15	-10	514	-1.94%
2023/10/18	0	0.00	20	36.15	35.55	-20	524	-3.81%
2023/10/11	0	0.00	4	37.35	36.80	-4	581	-0.69%
2023/10/03	1	40.35	0	0.00	40.05	1	603	0.17%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/18	0	0.00	6	41.57	41.65	-6	692	-0.87%
2023/09/15	10	42.20	0	0.00	42.00	10	704	1.42%
2023/09/14	0	0.00	2	41.08	41.15	-2	751	-0.27%
2023/09/11	1	40.75	0	0.00	40.15	1	791	0.12%
2023/09/08	0	0.00	20	41.57	41.60	-20	788	-2.54%
2023/09/07	1	42.70	0	0.00	42.05	1	802	0.12%
2023/09/01	5	43.60	0	0.00	43.25	5	900	0.56%
2023/08/30	0	0.00	1	42.75	42.75	-1	932	-0.11%
2023/08/22	1	41.75	0	0.00	41.50	1	1,023	0.10%
2023/08/18	0	0.00	6	42.02	41.70	-6	1,040	-0.58%
2023/08/17	5	41.65	0	0.00	41.95	5	1,044	0.48%
2023/08/16	1	41.00	0	0.00	40.85	1	1,056	0.09%
2023/08/14	1	41.20	1	40.75	40.65	0	1,099	0.00%
2023/08/11	3	41.75	0	0.00	41.75	3	1,113	0.27%
2023/08/10	3	41.72	0	0.00	41.60	3	1,130	0.27%
2023/07/27	5	46.00	0	0.00	46.10	5	1,616	0.31%
2023/07/26	0	0.00	1	45.00	44.90	-1	1,749	-0.06%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.80	0	0.00	45.60	1	1,916	0.05%
2023/07/19	0	48.55	0	0.00	47.50	0	2,005	0.00%
2023/07/17	15	49.85	4	49.80	49.65	11	2,266	0.49%
2023/07/14	1	48.50	2	48.68	48.60	-1	2,781	-0.04%
2023/07/13	4	48.81	2	48.60	48.60	2	3,028	0.07%
2023/07/12	2	49.48	0	0.00	49.35	2	3,068	0.07%
2023/07/07	0	0.00	3	49.30	49.35	-3	3,521	-0.09%
2023/07/06	3	50.90	0	0.00	49.90	3	3,557	0.08%
2023/07/04	8	50.51	5	50.22	50.10	3	3,911	0.08%
2023/07/03	10	51.00	0	0.00	51.00	10	3,977	0.25%
2023/06/29	5	50.90	0	0.00	51.00	5	4,015	0.12%
2023/06/27	18	50.21	0	0.00	49.80	18	4,028	0.45%
2023/06/26	2	50.70	0	0.00	50.70	2	4,067	0.05%
2023/06/21	12	50.63	0	0.00	50.60	12	4,080	0.29%
2023/06/20	10	50.53	4	50.50	50.80	6	4,090	0.15%
2023/06/16	2	49.40	0	0.00	49.70	2	4,119	0.05%
2023/06/14	0	0.00	11	49.12	49.15	-11	4,353	-0.25%
2023/06/13	2	48.83	0	0.00	48.85	2	4,403	0.05%
2023/06/12	1	49.10	0	0.00	49.05	1	4,454	0.02%
2023/06/09	1	50.30	10	49.65	50.20	-9	4,477	-0.20%
2023/06/08	6	51.68	0	0.00	51.60	6	4,456	0.13%
2023/06/06	5	51.90	7.1	51.60	51.50	-2.1	4,488	-0.05%
2023/06/05	1	52.30	1	52.50	52.20	0	4,500	0.00%
2023/06/02	1.1	52.00	1	51.50	51.60	0.1	4,496	0.00%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/30	14	51.35	14	51.34	50.90	0	4,519	0.00%
2023/05/29	2	51.40	1	51.90	51.40	1	4,508	0.02%
2023/05/26	1	49.85	2	50.30	49.80	-1	4,499	-0.02%
2023/05/25	1	51.30	1	50.90	50.70	0	4,511	0.00%
2023/05/24	2	51.60	0	0.00	51.50	2	4,524	0.04%
2023/05/23	0	0.00	1	51.30	51.70	-1	4,529	-0.02%
2023/05/17	1	51.40	0	0.00	51.40	1	4,653	0.02%
2023/05/15	0	0.00	6	50.28	50.10	-6	4,632	-0.13%
2023/05/12	0	0.00	1	48.70	49.50	-1	4,619	-0.02%
2023/05/11	6	48.96	0	0.00	48.70	6	4,590	0.13%
2023/05/10	0	0.00	2	51.20	51.40	-2	4,522	-0.04%
2023/05/09	4	51.40	13.1	51.76	51.40	-9.1	4,495	-0.20%
2023/05/08	0.1	55.30	1	55.10	55.30	-0.9	4,395	-0.02%
2023/05/05	18	55.34	4	55.40	55.20	14	4,376	0.32%
2023/05/04	2	57.20	2	57.85	57.20	0	4,337	0.00%
2023/05/03	0	0.00	3	55.87	56.70	-3	4,267	-0.07%
2023/05/02	16	55.79	22	56.36	56.70	-6	4,232	-0.14%
2023/04/28	2	53.80	3	54.30	54.30	-1	4,102	-0.02%
2023/04/27	11	54.05	0.1	53.80	53.40	10.9	4,082	0.27%
2023/04/26	1.1	54.66	20	54.13	54.90	-18.9	4,034	-0.47%
2023/04/25	2.1	53.90	6	53.45	53.80	-3.9	3,945	-0.10%
2023/04/24	1	53.40	2	52.50	53.50	-1	3,891	-0.03%
2023/04/21	20	53.19	0	0.00	52.40	20	3,905	0.51%
2023/04/20	14.1	55.93	11	55.10	54.90	3.1	3,803	0.08%
2023/04/19	17.1	57.87	18	57.26	57.00	-0.9	3,637	-0.02%
2023/04/18	14	56.28	3	56.23	54.80	11	3,121	0.35%
2023/04/17	0	0.00	4	55.23	54.60	-4	2,928	-0.14%
2023/04/14	0	0.00	1	55.00	54.90	-1	2,932	-0.03%
2023/04/13	7	55.50	6	54.72	55.40	1	2,855	0.04%
2023/04/12	26	53.92	20	54.35	54.70	6	2,680	0.22%
2023/04/11	4	51.80	2	51.70	52.40	2	2,461	0.08%
2023/04/10	10	52.04	13	52.22	51.80	-3	2,433	-0.12%
2023/04/07	6	53.52	10	53.75	53.40	-4	2,341	-0.17%
2023/04/06	2	49.55	8	50.34	50.80	-6	2,132	-0.28%
2023/03/30	1	49.35	10	49.40	48.95	-9	2,061	-0.44%
2023/03/29	4	47.90	0	0.00	47.90	4	2,037	0.20%
2023/03/28	6	47.79	0	0.00	47.60	6	2,058	0.29%
2023/03/27	6	49.36	0	0.00	48.55	6	2,054	0.29%
2023/03/24	5	48.50	11	48.60	48.75	-6	2,021	-0.30%
2023/03/23	10	49.40	4	49.15	48.70	6	2,034	0.29%
2023/03/22	0	0.00	10	48.95	48.85	-10	2,042	-0.49%
2023/03/21	6	49.90	2	49.95	49.35	4	2,072	0.19%
2023/03/20	17	49.97	6	50.12	50.10	11	2,157	0.51%
2023/03/17	0	0.00	2	48.88	49.00	-2	2,376	-0.08%
2023/03/16	1	47.15	0	0.00	46.95	1	2,416	0.04%
2023/03/15	1	48.65	2	48.65	48.15	-1	2,400	-0.04%
2023/03/14	3	47.60	3	47.72	47.45	0	2,369	0.00%
2023/03/10	2	46.90	0	0.00	46.30	2	2,495	0.08%
2023/03/07	2	48.50	1	48.80	48.50	1	2,485	0.04%
2023/03/06	1	48.40	0	0.00	48.40	1	2,475	0.04%
2023/03/02	0	48.00	1	46.70	46.70	-1	2,479	-0.04%
2023/03/01	0	0.00	1	47.35	47.15	-1	2,478	-0.04%
2023/02/23	0	0.00	1	48.15	48.50	-1	2,504	-0.04%
2023/02/22	1	47.55	1	48.35	47.45	0	2,554	0.00%
2023/02/21	0	0.00	1	48.20	48.00	-1	2,575	-0.04%
2023/02/20	0	0.00	1.2	47.87	48.40	-1.2	2,713	-0.04%
2023/02/17	2	48.18	2	48.50	48.20	0	2,936	0.00%
2023/02/16	3.2	48.36	1	49.00	48.05	2.2	2,955	0.07%
2023/02/15	1	46.75	0	0.00	48.05	1	2,918	0.03%
2023/02/02	1	47.90	0	0.00	47.35	1	3,022	0.03%
2023/01/30	0	0.00	1	45.60	45.80	-1	3,020	-0.03%
2023/01/17	1	44.75	1	44.50	44.75	0	3,034	0.00%
2023/01/16	0	0.00	18	44.50	44.20	-18	3,039	-0.59%
2023/01/11	1	45.90	7	46.07	46.30	-6	3,100	-0.19%
2023/01/10	18	47.85	0	0.00	47.10	18	3,063	0.59%
2023/01/05	0	0.00	4	49.10	47.65	-4	3,123	-0.13%
2023/01/04	11	48.50	0	0.00	48.10	11	3,098	0.36%
2022/12/26	5	46.52	10	46.90	46.85	-5	3,175	-0.16%
2022/12/23	14	44.66	0	0.00	45.15	14	3,146	0.44%
2022/12/22	40	44.96	9	44.88	45.05	31	3,189	0.97%
2022/12/20	0	0.00	17	46.75	44.50	-17	3,250	-0.52%
2022/12/19	0	0.00	30	46.20	46.20	-30	3,286	-0.91%
2022/12/16	3	47.97	0	0.00	47.70	3	3,309	0.09%
2022/12/15	3	49.08	0	0.00	48.80	3	3,304	0.09%
2022/12/14	12	48.28	9	48.43	48.70	3	3,301	0.09%
2022/12/13	5	47.94	3	48.12	47.80	2	3,281	0.06%
2022/12/12	10	49.83	16	49.35	49.15	-6	3,254	-0.18%
2022/12/09	11	50.79	10	50.69	49.70	1	3,136	0.03%
2022/12/08	3	48.97	3	48.97	48.20	0	2,828	0.00%
2022/12/06	0	0.00	2	47.30	47.30	-2	2,718	-0.07%
2022/12/05	1	48.20	1	48.35	48.25	0	2,758	0.00%
2022/12/02	6	48.57	2	48.55	48.55	4	2,755	0.15%
2022/12/01	2	47.13	3	46.58	46.50	-1	2,629	-0.04%
2022/11/30	7	46.73	5	46.90	46.65	2	2,665	0.08%
2022/11/24	0	0.00	1	46.10	46.40	-1	2,899	-0.03%
2022/11/22	1	45.20	0	0.00	45.20	1	3,321	0.03%
2022/11/16	7	47.14	11	47.21	47.20	-4	3,435	-0.12%
2022/11/15	1	46.50	2	47.88	47.95	-1	3,462	-0.03%
2022/11/11	1	42.60	0	0.00	42.45	1	3,660	0.03%
2022/11/10	2	42.83	1	42.65	42.65	1	3,812	0.03%
2022/11/09	1	43.00	0	0.00	43.25	1	3,903	0.03%
2022/11/04	2	44.38	0	0.00	44.65	2	4,022	0.05%
2022/11/02	0	0.00	3	43.00	43.05	-3	4,303	-0.07%
2022/10/31	4	42.73	3	42.28	41.95	1	4,427	0.02%
2022/10/28	2	43.05	3	42.60	42.65	-1	4,475	-0.02%
2022/10/25	1	41.15	0	0.00	40.95	1	4,623	0.02%
2022/10/24	2	42.68	1	42.15	42.10	1	4,802	0.02%
2022/10/21	0	0.00	1	43.40	42.00	-1	4,892	-0.02%
2022/10/20	1	43.80	3	43.48	43.25	-2	4,944	-0.04%
2022/10/19	2	43.78	0	0.00	43.80	2	4,975	0.04%
2022/10/11	0	0.00	1	43.80	43.40	-1	5,346	-0.02%
2022/10/05	6	46.13	4	46.03	45.95	2	5,471	0.04%
2022/10/03	11	43.30	10	43.24	43.20	1	5,586	0.02%
2022/09/30	0	0.00	1	42.85	44.00	-1	5,654	-0.02%
2022/09/26	3	48.95	0	0.00	47.40	3	6,909	0.04%
2022/09/23	1	52.60	0	0.00	50.60	1	7,174	0.01%
2022/09/22	1	53.10	0	0.00	53.10	1	7,381	0.01%
2022/09/21	2	53.60	2	53.05	53.00	0	7,651	0.00%
2022/09/15	5	55.78	4	56.00	54.50	1	8,572	0.01%
2022/09/13	2	57.50	2	57.10	57.60	0	8,595	0.00%
2022/09/12	2	56.40	9	57.19	57.50	-7	8,605	-0.08%
2022/09/08	0	0.00	2	55.00	55.00	-2	8,590	-0.02%
2022/09/06	3	53.63	2	53.40	53.20	1	8,599	0.01%
2022/09/05	2	56.00	0	0.00	55.70	2	8,573	0.02%
2022/09/01	0	0.00	2	57.75	57.50	-2	8,466	-0.02%
2022/08/30	38	58.87	36	58.63	57.80	2	8,364	0.02%
2022/08/29	7	57.56	2	57.80	57.30	5	8,096	0.06%
2022/08/26	3	58.00	1	58.30	58.30	2	8,035	0.02%
2022/08/25	5	56.70	4	56.50	57.40	1	7,976	0.01%
2022/08/23	1	56.20	3	56.17	56.30	-2	7,911	-0.03%
2022/08/22	1	57.00	6	58.52	56.10	-5	7,900	-0.06%
2022/08/19	13	57.81	10	57.14	57.60	3	7,749	0.04%
2022/08/18	8	57.61	10	57.55	58.90	-2	7,514	-0.03%
2022/08/17	3	56.37	5	56.72	55.80	-2	7,316	-0.03%
2022/08/16	1	56.20	4	55.35	54.80	-3	7,145	-0.04%
2022/08/15	0	0.00	2	54.80	54.80	-2	7,037	-0.03%
2022/08/11	3	55.10	2	55.35	54.40	1	7,033	0.01%
2022/08/10	3	54.70	3	55.30	54.30	0	6,994	0.00%
2022/08/09	4	55.30	2	54.40	54.40	2	7,076	0.03%
2022/08/08	2	53.95	4	53.93	54.00	-2	6,895	-0.03%
2022/08/05	4	50.11	3	51.23	51.50	1	6,853	0.01%
2022/08/04	4	49.88	0	0.00	49.40	4	6,865	0.06%
2022/08/03	1	50.80	0	0.00	50.90	1	6,874	0.01%
2022/08/02	0	0.00	2	53.10	53.30	-2	6,852	-0.03%
2022/08/01	5	55.46	4	55.85	55.60	1	6,840	0.01%
2022/07/29	8	55.29	6	55.87	55.00	2	6,769	0.03%
2022/07/26	13	54.87	14	53.96	53.60	-1	6,546	-0.02%
2022/07/25	6	55.22	1	55.80	54.10	5	6,606	0.08%
2022/07/22	0	0.00	3	53.13	53.50	-3	6,607	-0.05%
2022/07/21	1	51.80	0	0.00	52.30	1	6,589	0.02%
2022/07/20	3	52.07	1	51.70	52.00	2	6,665	0.03%
2022/07/19	1	51.60	3	52.10	51.70	-2	6,737	-0.03%
2022/07/18	1	51.40	1	51.90	51.20	0	6,766	0.00%
2022/07/15	2	50.80	10	49.80	51.00	-8	6,901	-0.12%
2022/07/14	1	49.70	3	49.50	49.95	-2	7,064	-0.03%
2022/07/13	6	49.54	1	48.85	48.40	5	7,220	0.07%
2022/07/12	8	49.50	2.3	50.53	48.30	5.7	7,380	0.08%
2022/07/11	3	52.10	2	52.20	53.10	1	7,515	0.01%
2022/07/08	2	53.00	5	52.84	53.30	-3	7,695	-0.04%
2022/07/07	9	52.28	6	52.57	52.40	3	8,006	0.04%
2022/07/06	10	54.84	4	54.25	53.00	6	8,458	0.07%
2022/07/05	19	57.71	20	58.39	57.00	-1	8,739	-0.01%
2022/07/04	13	54.46	12	53.43	55.30	1	8,229	0.01%
2022/07/01	56	54.00	63	54.18	52.90	-7	8,150	-0.09%
2022/06/30	26	54.36	18	54.29	54.20	8	8,182	0.10%
2022/06/29	20	54.45	48	53.88	54.00	-28	8,032	-0.35%
2022/06/28	34.3	53.63	40	53.56	55.00	-5.7	7,956	-0.07%
2022/06/27	30	50.66	13	51.37	52.80	17	7,575	0.22%
2022/06/24	8	46.30	2	46.78	48.00	6	7,364	0.08%
2022/06/23	6	44.76	6	43.87	43.65	0	7,410	0.00%
2022/06/22	7	45.86	13	44.60	44.50	-6	7,594	-0.08%
2022/06/20	0	0.00	5	43.50	42.95	-5	7,980	-0.06%
2022/06/17	2	45.05	7	44.96	44.90	-5	8,193	-0.06%
2022/06/16	4	47.00	3	47.63	45.65	1	8,489	0.01%
2022/06/14	0	0.00	3	48.15	48.15	-3	9,858	-0.03%
2022/06/13	10	49.35	2	49.20	49.20	8	10,434	0.08%
2022/06/10	10	50.90	10	51.30	51.30	0	11,246	0.00%
2022/06/09	2	51.60	3	51.13	51.60	-1	11,682	-0.01%
2022/06/08	8	51.38	8	50.95	51.20	0	12,280	0.00%
2022/06/07	0	0.00	3	52.40	52.60	-3	13,295	-0.02%
2022/06/06	3	54.00	3	54.27	53.40	0	13,536	0.00%
2022/06/02	0	0.00	20	53.11	53.10	-20	13,631	-0.15%
2022/06/01	6	54.03	0	0.00	53.60	6	13,792	0.04%
2022/05/31	0	0.00	1	52.80	52.70	-1	14,139	-0.01%
2022/05/27	2	50.60	3	50.05	50.50	-1	14,718	-0.01%
2022/05/26	0	0.00	1	49.15	49.20	-1	14,744	-0.01%
2022/05/24	6	51.30	7	51.69	50.30	-1	14,858	-0.01%
2022/05/23	10	51.70	0	0.00	51.30	10	14,837	0.07%
2022/05/20	1	51.90	20	51.84	51.30	-19	14,847	-0.13%
2022/05/19	1	50.80	7	51.10	51.40	-6	14,838	-0.04%
2022/05/18	2	52.40	29	52.96	53.20	-27	14,793	-0.18%
2022/05/17	7	53.51	5	53.88	52.90	2	14,753	0.01%
2022/05/16	2	54.20	3	53.50	52.50	-1	14,596	-0.01%
2022/05/13	7	51.90	5	53.50	53.80	2	14,551	0.01%
2022/05/12	10	52.95	0	0.00	52.00	10	14,510	0.07%
2022/05/11	19	55.79	2	55.15	54.80	17	14,555	0.12%
2022/05/09	19	56.96	23	57.12	55.60	-4	14,522	-0.03%
2022/05/06	1	59.00	2	58.80	59.60	-1	14,529	-0.01%
2022/05/05	1	59.90	11	60.55	59.90	-10	14,584	-0.07%
2022/05/04	8	59.89	1	59.70	59.20	7	14,581	0.05%
2022/05/03	3	61.00	30	61.03	60.40	-27	14,614	-0.18%
2022/04/29	22	62.52	9	61.98	61.30	13	14,653	0.09%
2022/04/28	11	57.88	11	61.22	61.60	0	14,737	0.00%
2022/04/27	15	56.98	16	57.79	58.90	-1	14,573	-0.01%
2022/04/26	11	58.97	34	59.48	59.10	-23	14,544	-0.16%
2022/04/25	27	58.90	4	58.53	58.10	23	14,483	0.16%
2022/04/22	36	61.61	2	62.35	61.10	34	14,501	0.23%
2022/04/21	25	63.47	1	65.40	63.40	24	14,805	0.16%
2022/04/20	15	65.05	33	65.00	64.50	-18	14,920	-0.12%
2022/04/19	24	64.02	29.1	64.39	64.60	-5.1	15,211	-0.03%
2022/04/18	15	64.27	12	64.39	64.10	3	15,472	0.02%
2022/04/15	23	64.32	11	64.83	63.00	12	15,402	0.08%
2022/04/14	22.1	64.53	7	64.59	63.90	15.1	15,222	0.10%
2022/04/13	18	64.97	12	65.32	65.90	6	15,091	0.04%
2022/04/12	12	64.54	32	65.02	66.50	-20	15,142	-0.13%
2022/04/11	37	63.14	82	63.53	63.20	-45	14,737	-0.31%
2022/04/08	5	60.80	7	60.94	61.60	-2	14,279	-0.01%
2022/04/07	23	61.10	4	61.63	59.40	19	14,143	0.13%
2022/04/06	11	63.02	8	63.53	63.80	3	13,976	0.02%
2022/04/01	4	61.55	0	0.00	61.50	4	13,647	0.03%
2022/03/31	11	61.00	0	0.00	61.50	11	13,578	0.08%
2022/03/30	13	61.98	3.1	61.54	60.50	9.9	13,426	0.07%
2022/03/29	2.1	60.18	2	60.20	60.50	0.1	13,402	0.00%
2022/03/28	3	60.13	2	60.30	60.60	1	13,408	0.01%
2022/03/25	3	60.50	6	60.37	59.80	-3	13,358	-0.02%
2022/03/24	62	65.13	75	64.60	63.30	-13	13,456	-0.10%
2022/03/23	22	63.77	34	63.37	63.00	-12	13,215	-0.09%
2022/03/22	41	63.41	5	64.26	62.90	36	13,155	0.27%
2022/03/21	41	64.25	43	64.70	62.30	-2	13,130	-0.02%
2022/03/18	26	63.22	11	62.43	61.70	15	13,246	0.11%
2022/03/17	61	63.42	72	63.47	63.20	-11	13,103	-0.08%
2022/03/16	23	59.00	34	60.41	62.50	-11	12,201	-0.09%
2022/03/15	21	60.76	18	59.68	56.90	3	11,699	0.03%
2022/03/14	42	58.89	12	59.08	58.90	30	10,877	0.28%
2022/03/11	22	58.25	24	57.90	59.90	-2	10,458	-0.02%
2022/03/10	84	58.30	81	57.75	56.70	3	9,968	0.03%
2022/03/09	5	54.86	23	55.20	56.80	-18	9,155	-0.20%
2022/03/08	7	52.00	113	52.43	51.70	-106	8,889	-1.19%	大賣/鉅額交易
2022/03/07	14	53.72	15	54.29	51.80	-1	8,706	-0.01%
2022/03/04	33	54.12	108	54.10	54.20	-75	8,506	-0.88%	大賣/
2022/03/03	33	52.36	25	53.10	54.20	8	8,153	0.10%
2022/03/02	24	50.84	18	51.34	50.60	6	7,751	0.08%
2022/03/01	1	49.65	2	49.33	49.15	-1	7,552	-0.01%
2022/02/25	13	48.10	4	48.33	48.35	9	7,561	0.12%
2022/02/24	11	48.39	20	48.26	47.35	-9	7,595	-0.12%
2022/02/23	3	47.60	2	48.05	47.90	1	7,494	0.01%
2022/02/22	46	46.83	26	46.96	46.85	20	7,496	0.27%
2022/02/21	2	48.50	6	48.23	48.50	-4	7,516	-0.05%
2022/02/18	11	47.87	8	48.35	48.10	3	7,515	0.04%
2022/02/17	8	48.69	8	49.38	48.50	0	7,532	0.00%
2022/02/16	0	0.00	10	48.58	48.65	-10	7,569	-0.13%
2022/02/15	1	48.15	6	47.98	47.50	-5	7,729	-0.06%
2022/02/14	41	48.32	15	48.80	47.65	26	7,855	0.33%
2022/02/11	4	50.33	4	49.65	49.80	0	7,857	0.00%
2022/02/10	7	49.09	0	0.00	48.95	7	7,867	0.09%
2022/02/09	4	49.35	0	0.00	49.50	4	7,888	0.05%
2022/02/08	0	0.00	3	48.17	49.10	-3	7,908	-0.04%
2022/02/07	4	45.53	3	46.35	46.40	1	7,978	0.01%
2022/01/26	22	47.15	2	47.00	47.45	20	8,030	0.25%
2022/01/25	0	0.00	1	48.30	47.60	-1	8,424	-0.01%
2022/01/24	40	49.89	1	49.90	49.70	39	8,670	0.45%
2022/01/21	15	53.44	15	53.61	52.00	0	8,955	0.00%
2022/01/20	3	52.30	3	52.40	52.30	0	9,032	0.00%
2022/01/19	0	0.00	1	52.00	51.90	-1	9,076	-0.01%
2022/01/18	1	53.70	12	52.24	52.10	-11	9,076	-0.12%
2022/01/17	32	53.09	25	53.25	53.40	7	9,151	0.08%
2022/01/14	43	55.32	24	54.49	53.20	19	9,109	0.21%
2022/01/13	51	54.96	29	54.30	53.80	22	8,806	0.25%
2022/01/12	75	53.97	6	54.17	56.90	69	8,657	0.80%
2022/01/11	25	53.60	34	54.32	55.80	-9	8,421	-0.11%
2022/01/10	5	50.26	6	50.06	50.80	-1	8,387	-0.01%
2022/01/07	3	49.58	7	49.60	48.75	-4	8,596	-0.05%
2022/01/06	0	0.00	4	50.75	50.60	-4	8,989	-0.04%
2022/01/05	16	54.31	16.3	54.20	52.90	-0.3	9,010	0.00%
2022/01/04	0.2	51.10	4	50.93	52.30	-3.8	8,630	-0.04%
2022/01/03	6	49.79	0	0.00	50.00	6	8,443	0.07%
2021/12/29	0.1	49.65	0	0.00	49.65	0.1	8,401	0.00%
2021/12/24	0	0.00	2	49.73	48.85	-2	8,932	-0.02%
2021/12/23	2	50.05	3	50.90	50.20	-1	8,908	-0.01%
2021/12/22	10	48.05	11	48.86	49.30	-1	8,773	-0.01%
2021/12/20	7	50.28	16	50.94	48.30	-9	8,667	-0.10%
2021/12/16	3	48.15	7	47.79	48.35	-4	8,261	-0.05%
2021/12/15	7	48.11	6	47.72	47.50	1	8,230	0.01%
2021/12/14	55	48.59	39	47.75	47.55	16	8,123	0.20%
2021/12/13	2	46.28	55	46.34	46.50	-53	7,652	-0.69%
2021/12/10	3	44.63	52	44.02	45.00	-49	7,443	-0.66%
2021/12/09	0	0.00	5	44.44	44.05	-5	7,265	-0.07%
2021/12/07	0	0.00	2	42.98	42.95	-2	7,162	-0.03%
2021/12/06	6	43.50	1	43.85	43.40	5	7,134	0.07%
2021/12/03	2	43.35	2	45.30	42.95	0	7,016	0.00%
2021/11/30	0	0.00	1	42.20	41.80	-1	6,762	-0.01%
2021/11/29	1	39.00	1	40.50	40.85	0	6,756	0.00%
2021/11/26	51	41.15	3	41.10	41.10	48	6,732	0.71%
2021/11/23	1	43.00	3	43.02	42.75	-2	6,740	-0.03%
2021/11/22	2	42.43	3	42.55	42.40	-1	6,683	-0.01%
2021/11/19	1	41.45	3	41.28	41.15	-2	6,672	-0.03%
2021/11/18	3	41.45	0	0.00	41.45	3	6,657	0.05%
2021/11/12	51	42.50	6	42.47	42.00	45	6,545	0.69%
2021/11/11	0	0.00	3	47.48	45.90	-3	6,384	-0.05%
2021/11/10	0	0.00	1	45.50	45.45	-1	6,263	-0.02%
2021/11/09	3	47.22	10	47.50	46.45	-7	6,229	-0.11%
2021/11/05	13	45.75	2	45.55	45.65	11	6,108	0.18%
2021/11/04	0	0.00	20	46.56	46.85	-20	6,054	-0.33%
2021/11/03	23	46.43	0	0.00	46.35	23	5,922	0.39%
2021/11/02	2	48.35	20	48.07	48.35	-18	5,792	-0.31%
2021/11/01	1	49.55	11	49.25	49.70	-10	5,363	-0.19%
2021/10/29	15	47.38	0	0.00	45.20	15	5,080	0.30%
2021/10/28	3	46.83	76	48.35	48.40	-73	4,708	-1.55%
2021/10/27	2	43.78	7	43.02	44.00	-5	4,418	-0.11%
2021/10/26	40	41.78	0.4	42.45	41.80	39.6	4,331	0.91%
2021/10/25	0	0.00	0.1	44.55	43.60	-0.1	4,267	0.00%
2021/10/21	1	43.00	2.5	42.83	42.50	-1.5	4,098	-0.04%
2021/10/20	1	44.50	24	43.54	43.25	-23	4,007	-0.57%
2021/10/19	2	43.98	2	44.28	44.70	0	3,860	0.00%
2021/10/18	13	44.20	2	44.35	44.60	11	3,596	0.31%
2021/10/15	6	41.15	27	41.18	42.90	-21	3,142	-0.67%
2021/10/14	6	37.75	16	40.05	39.00	-10	2,825	-0.35%
2021/10/13	0	0.00	8	37.40	37.60	-8	2,452	-0.33%
2021/10/12	0	0.00	1	34.70	34.20	-1	2,351	-0.04%
2021/10/08	1	33.40	0	0.00	34.00	1	2,293	0.04%
2021/10/07	10	33.73	0	0.00	33.55	10	2,287	0.44%
2021/10/05	1	32.65	2	32.90	33.80	-1	2,233	-0.04%
2021/10/04	8	36.83	7	35.29	34.40	1	2,200	0.05%
2021/10/01	0	0.00	15	36.74	36.50	-15	1,906	-0.79%
2021/09/29	0	0.00	2	32.55	32.40	-2	1,612	-0.12%
2021/09/27	0	0.00	1	32.20	32.20	-1	1,559	-0.06%
2021/09/23	0	0.00	3	30.55	30.60	-3	1,641	-0.18%
2021/09/22	6	30.67	61	30.65	30.30	-55	1,637	-3.36%
2021/09/17	60	33.15	0	0.00	33.15	60	1,595	3.76%
2021/09/13	3	38.65	3	37.80	37.05	0	1,712	0.00%
2021/09/10	0	0.00	1	36.50	36.60	-1	1,725	-0.06%
2021/09/09	0	0.00	2	35.90	35.90	-2	1,792	-0.11%
2021/09/08	3	35.67	0	0.00	35.55	3	2,143	0.14%
2021/09/07	1	36.00	10	36.21	36.35	-9	2,240	-0.40%
2021/09/02	0	0.00	2	38.55	38.35	-2	2,431	-0.08%
2021/08/30	1	40.05	2	41.60	40.05	-1	2,433	-0.04%
2021/08/25	0	0.00	5	38.10	38.20	-5	2,411	-0.21%
2021/08/19	17	35.65	0	0.00	35.65	17	2,512	0.68%
2021/08/16	3	38.08	2	37.05	37.30	1	2,652	0.04%
2021/08/11	12	40.80	0	0.00	39.50	12	3,038	0.39%
2021/08/10	20	41.50	0	0.00	41.50	20	3,096	0.65%
2021/08/09	0	0.00	2	43.90	43.80	-2	3,146	-0.06%
2021/08/06	0	0.00	1	45.00	45.00	-1	3,326	-0.03%
2021/08/05	2	45.85	1	45.60	45.55	1	3,476	0.03%
2021/07/30	1	45.00	0	0.00	44.80	1	3,539	0.03%
2021/07/28	20	45.30	0	0.00	45.10	20	3,641	0.55%
2021/07/27	20	47.73	0	0.00	46.25	20	3,679	0.54%
2021/07/26	0	0.00	3	48.03	47.10	-3	3,679	-0.08%
2021/07/19	0	0.00	1	48.90	48.85	-1	3,653	-0.03%
2021/07/14	0	0.00	3	44.32	44.25	-3	3,647	-0.08%
2021/07/12	2	47.30	3	47.17	47.05	-1	3,707	-0.03%
2021/07/09	3	46.95	0	0.00	46.50	3	3,729	0.08%
2021/07/08	0	0.00	5	46.86	46.60	-5	3,871	-0.13%
2021/07/07	5	46.84	0	0.00	46.00	5	4,406	0.11%
2021/07/06	4	47.28	2	47.00	47.05	2	4,432	0.05%
2021/07/05	3	47.27	2	48.10	48.00	1	4,455	0.02%
2021/06/30	7	50.57	1	52.10	49.45	6	4,572	0.13%
2021/06/28	0	0.00	7	48.38	48.30	-7	4,516	-0.15%
2021/06/25	1	49.85	2	51.10	49.30	-1	4,538	-0.02%
2021/06/24	6	50.18	0	0.00	50.10	6	4,600	0.13%
2021/06/23	2	50.50	5	50.98	50.50	-3	4,600	-0.07%
2021/06/22	1	49.70	0	0.00	48.15	1	4,534	0.02%
2021/06/21	0	0.00	7	50.47	49.50	-7	4,525	-0.15%
2021/06/18	4	49.08	1	51.80	51.80	3	4,572	0.07%
2021/06/17	20	50.27	4	50.25	50.40	16	4,853	0.33%
2021/06/16	0	0.00	1.1	48.91	50.10	-1.1	4,630	-0.02%
2021/06/15	2	45.00	5	45.78	45.55	-3	4,610	-0.07%
2021/06/11	8	44.81	0	0.00	44.15	8	4,610	0.17%
2021/06/10	0	0.00	5	46.50	46.80	-5	4,593	-0.11%
2021/06/09	2	43.83	0	0.00	44.00	2	4,684	0.04%
2021/06/08	2	45.30	0	0.00	44.75	2	4,846	0.04%
2021/06/07	2	44.15	0	0.00	43.90	2	4,931	0.04%
2021/06/04	4	45.10	0	0.00	44.70	4	5,116	0.08%
2021/06/03	0	0.00	23	46.03	45.90	-23	5,128	-0.45%
2021/06/02	8	46.00	14	45.30	45.50	-6	5,146	-0.12%
2021/06/01	0	0.00	4	47.24	47.20	-4	5,136	-0.08%
2021/05/31	0	0.00	6	46.14	45.70	-6	5,150	-0.12%
2021/05/28	11	45.17	0	0.00	45.00	11	5,263	0.21%
2021/05/26	4	44.08	3	43.77	43.75	1	5,269	0.02%
2021/05/25	29	44.29	0	0.00	43.80	29	5,298	0.55%
2021/05/21	2	43.08	2	42.10	41.95	0	5,356	0.00%
2021/05/20	8	45.24	26	42.82	42.20	-18	5,331	-0.34%
2021/05/19	26	42.54	6	42.91	45.40	20	5,201	0.38%
2021/05/18	6	39.63	1	39.95	41.30	5	5,140	0.10%
2021/05/14	6	45.82	1	42.20	41.70	5	5,068	0.10%
2021/05/13	6	43.77	1	44.55	42.15	5	4,928	0.10%
2021/05/12	2	48.20	4	49.55	46.80	-2	4,954	-0.04%
2021/05/10	1	57.50	2	58.00	57.70	-1	4,977	-0.02%
2021/05/07	0	0.00	1	56.20	57.60	-1	5,010	-0.02%
2021/05/06	3	56.63	0	0.00	56.40	3	5,038	0.06%
2021/05/05	4	57.48	0	0.00	55.80	4	4,987	0.08%
2021/05/04	0	0.00	1	57.50	57.80	-1	5,010	-0.02%
2021/05/03	2	63.60	0	0.00	61.20	2	5,033	0.04%
2021/04/27	1	63.50	2	63.75	63.40	-1	5,366	-0.02%
2021/04/26	1	62.60	0	0.00	63.20	1	5,481	0.02%
2021/04/23	10	63.14	8	62.99	62.90	2	5,517	0.04%
2021/04/22	7	63.03	0	0.00	62.30	7	5,531	0.13%
2021/04/21	1	64.90	1	65.60	65.00	0	5,540	0.00%
2021/04/20	1	66.60	1	67.20	66.10	0	5,547	0.00%
2021/04/19	1	66.30	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	68.50	0	0.00	67.90	1	5,773	0.02%
2021/04/15	2	67.55	2	67.45	67.30	0	6,029	0.00%
2021/04/14	11	66.95	5	68.50	66.40	6	6,342	0.09%
2021/04/13	14	69.01	30	69.60	68.50	-16	6,342	-0.25%
2021/04/12	6	66.33	6	66.00	66.00	0	5,884	0.00%
2021/04/09	0	0.00	2	65.95	65.10	-2	5,958	-0.03%
2021/04/08	4	66.78	3	66.97	66.00	1	6,017	0.02%
2021/04/07	1	66.60	3	66.90	66.50	-2	6,149	-0.03%
2021/04/06	0	0.00	37	65.68	65.30	-37	6,526	-0.57%
2021/04/01	1	66.50	6	65.60	65.30	-5	6,743	-0.07%
2021/03/31	7	67.31	1	66.30	66.10	6	7,352	0.08%
2021/03/29	2	67.50	8	66.68	67.00	-6	9,031	-0.07%
2021/03/26	2	64.55	1	64.80	64.80	1	9,044	0.01%
2021/03/25	7	65.21	2	66.20	64.90	5	9,088	0.06%
2021/03/24	0	0.00	1	65.90	65.70	-1	9,087	-0.01%
2021/03/23	12	68.76	2	68.85	66.60	10	9,079	0.11%
2021/03/22	32	72.72	6	71.75	69.90	26	9,084	0.29%
2021/03/19	1	64.10	32	68.18	68.50	-31	8,935	-0.35%
2021/03/18	3	64.83	3	65.10	64.10	0	8,914	0.00%
2021/03/17	0	0.00	4	64.38	64.10	-4	8,931	-0.04%
2021/03/16	5	65.74	2	65.85	64.90	3	8,962	0.03%
2021/03/15	6	65.82	4	65.68	65.20	2	9,010	0.02%
2021/03/12	4	65.10	5	64.90	64.20	-1	8,927	-0.01%
2021/03/11	19	64.01	2	64.05	63.80	17	8,889	0.19%
2021/03/10	14	64.85	7	63.44	63.70	7	8,864	0.08%
2021/03/05	4	61.75	1	61.80	61.40	3	9,089	0.03%
2021/03/04	3	64.40	1	65.20	62.80	2	9,315	0.02%
2021/03/03	11	64.95	11	65.13	64.50	0	9,523	0.00%
2021/03/02	2	62.65	4	63.70	63.00	-2	9,964	-0.02%
2021/02/26	7	62.91	7	63.10	62.60	0	10,758	0.00%
2021/02/25	6	63.17	7	63.50	62.70	-1	11,037	-0.01%
2021/02/24	3	65.07	25	64.34	62.80	-22	11,232	-0.20%
2021/02/23	3	62.67	3	63.10	62.10	0	11,626	0.00%
2021/02/22	3	62.50	7	63.20	63.00	-4	12,275	-0.03%
2021/02/19	6	61.62	6	61.38	61.90	0	12,431	0.00%
2021/02/18	6	60.30	8	59.83	60.30	-2	12,871	-0.02%
2021/02/17	6	59.70	6	59.10	59.70	0	12,989	0.00%
2021/02/05	29	57.60	5	57.72	58.00	24	13,254	0.18%
2021/02/04	7	57.23	6	56.80	57.20	1	13,747	0.01%
2021/02/03	11	58.66	10	58.54	57.20	1	14,188	0.01%
2021/02/02	0	0.00	3	55.80	56.00	-3	14,354	-0.02%
2021/02/01	5	57.16	4	56.83	57.30	1	14,885	0.01%
2021/01/29	7	59.03	9	59.63	58.00	-2	15,826	-0.01%
2021/01/28	10	59.30	11	59.83	59.80	-1	16,479	-0.01%
2021/01/27	4	59.93	7	60.44	60.30	-3	16,931	-0.02%
2021/01/26	9	61.92	9	62.32	60.60	0	17,105	0.00%
2021/01/25	10	62.87	9	62.33	63.00	1	17,394	0.01%
2021/01/22	13	62.83	18.2	63.09	62.50	-5.2	17,744	-0.03%
2021/01/21	8	60.74	7	61.51	60.60	1	18,173	0.01%
2021/01/20	12.2	62.98	22	63.08	60.00	-9.9	18,259	-0.05%
2021/01/19	12	62.75	13	63.38	63.50	-1	18,379	-0.01%
2021/01/18	3	60.60	0	0.00	60.60	3	18,467	0.02%
2021/01/15	21	63.12	6	63.97	62.10	15	18,509	0.08%
2021/01/14	2	63.70	2	63.00	63.70	0	18,562	0.00%
2021/01/13	1	64.60	4	64.60	63.00	-3	18,616	-0.02%
2021/01/12	13	63.65	28	62.83	63.70	-15	18,692	-0.08%
2021/01/11	15	66.33	15	65.98	65.50	0	18,784	0.00%
2021/01/08	10	68.64	5	67.36	66.30	5	18,730	0.03%
2021/01/07	3	69.70	15	69.57	70.10	-12	18,616	-0.06%
2021/01/06	12	66.38	7	66.51	63.80	5	19,991	0.03%
2021/01/05	5	69.18	12	69.30	68.50	-7	21,261	-0.03%
2021/01/04	7	69.90	7	70.64	69.00	0	21,267	0.00%
2020/12/31	8	69.70	6	69.43	70.10	2	21,437	0.01%
2020/12/30	16	70.73	13	70.66	69.20	3	21,684	0.01%
2020/12/29	25	71.39	33	71.48	71.00	-8	21,788	-0.04%
2020/12/28	25	70.82	21	71.10	69.70	4	21,406	0.02%
2020/12/25	105	74.24	68	71.89	70.30	37	21,490	0.17%	大買/
2020/12/24	143	69.06	138	70.86	72.60	5	20,907	0.02%	大買/大賣/
2020/12/23	25	64.24	19	64.74	67.40	6	19,635	0.03%
2020/12/22	8	64.00	15	63.99	61.30	-7	19,452	-0.04%
2020/12/21	6	62.28	8	62.73	64.30	-2	19,598	-0.01%
2020/12/18	4	62.55	4	62.95	62.60	0	19,786	0.00%
2020/12/17	9	61.82	9	61.63	62.10	0	19,778	0.00%
2020/12/16	12	62.25	11	62.58	62.10	1	19,790	0.01%
2020/12/15	14	63.36	13	63.55	61.40	1	19,793	0.01%
2020/12/14	19	61.44	21	60.76	62.60	-2	19,720	-0.01%
2020/12/11	15	59.37	7	60.27	59.80	8	19,753	0.04%
2020/12/10	16	61.83	15	62.05	60.50	1	19,838	0.01%
2020/12/09	11	63.58	12	63.58	62.40	-1	19,890	-0.01%
2020/12/08	9	62.97	7	63.50	62.50	2	19,954	0.01%
2020/12/07	18	62.74	18	62.58	62.90	0	20,155	0.00%
2020/12/04	7	61.83	5	62.50	61.80	2	20,524	0.01%
2020/12/03	12	62.48	15	63.01	62.10	-3	20,781	-0.01%
2020/12/02	10	63.09	9	62.57	62.30	1	21,149	0.00%
2020/12/01	19	64.66	48	63.66	63.60	-29	22,532	-0.13%
2020/11/30	27	66.56	24	66.92	65.50	3	22,888	0.01%
2020/11/27	23	65.52	23	65.53	65.70	0	22,916	0.00%
2020/11/26	55	66.08	55	65.76	64.60	0	22,788	0.00%
2020/11/25	110	65.37	89	65.32	65.50	21	22,333	0.09%	大買/
2020/11/24	32	62.49	59	61.81	63.30	-27	21,546	-0.13%
2020/11/23	43	61.79	38	61.70	60.80	5	21,285	0.02%
2020/11/20	58	62.10	51	63.06	61.60	7	21,093	0.03%
2020/11/19	65	60.84	63.1	60.12	60.60	1.9	20,626	0.01%
2020/11/18	30	58.35	44	58.47	58.40	-14	20,001	-0.07%
2020/11/17	69	59.61	68	59.38	58.10	1	19,821	0.01%
2020/11/16	24	57.68	23	58.25	57.00	1	19,490	0.01%
2020/11/13	44	57.68	35	58.03	58.20	9	19,528	0.05%
2020/11/12	66	55.93	75	55.55	58.70	-9	19,415	-0.05%
2020/11/11	31	59.52	19	58.09	57.50	12	19,038	0.06%
2020/11/10	23	64.59	23	65.27	63.60	0	18,794	0.00%
2020/11/09	47	64.55	49	64.59	65.20	-2	18,547	-0.01%
2020/11/06	90	64.61	77	65.07	61.80	13	18,159	0.07%
2020/11/05	20	62.26	44	62.01	63.50	-24	17,342	-0.14%
2020/11/04	28	57.69	24	57.96	57.80	4	16,906	0.02%
2020/11/03	18	57.46	15	58.00	57.00	3	16,565	0.02%
2020/11/02	21	56.72	28	56.80	57.90	-7	16,671	-0.04%
2020/10/30	40	61.13	41	60.90	57.20	-1	16,486	-0.01%
2020/10/29	59	63.59	78	63.57	62.00	-19	16,236	-0.12%
2020/10/28	5	63.76	3	64.10	62.30	2	15,834	0.01%
2020/10/27	11	65.56	2	63.00	64.90	9	15,895	0.06%
2020/10/26	2	59.80	21	61.17	63.80	-19	15,799	-0.12%
2020/10/23	3	57.03	8	57.64	58.00	-5	15,662	-0.03%
2020/10/22	3	55.13	1	55.20	55.60	2	15,608	0.01%
2020/10/21	6	56.85	0	0.00	56.10	6	15,547	0.04%
2020/10/20	15	57.85	9	58.58	58.30	6	15,478	0.04%
2020/10/19	0	0.00	16	55.74	59.50	-16	15,380	-0.10%
2020/10/16	0	0.00	15	55.57	55.10	-15	15,211	-0.10%
2020/10/15	12	55.74	16	54.63	56.00	-4	15,133	-0.03%
2020/10/14	49	56.20	24	56.15	57.00	25	15,022	0.17%
2020/10/13	56	50.91	45	51.37	54.00	11	13,391	0.08%
2020/10/12	5	49.10	1	49.10	49.10	4	12,395	0.03%
2020/10/08	11	43.50	4	44.10	44.65	7	12,583	0.06%
2020/10/07	7	39.66	42	39.48	40.60	-35	12,553	-0.28%
2020/10/06	7	38.94	48	38.44	38.50	-41	12,343	-0.33%
2020/10/05	6	36.79	2	37.00	37.00	4	12,131	0.03%
2020/09/30	104	37.51	110	37.48	36.60	-6	12,296	-0.05%	大買/大賣/
2020/09/29	6	35.71	6	35.95	35.75	0	12,084	0.00%
2020/09/28	7	35.92	5	35.89	35.70	2	12,033	0.02%
2020/09/25	36	36.75	8	35.51	35.10	28	11,931	0.23%
2020/09/24	15.1	38.51	14	38.24	37.50	1.1	11,731	0.01%
2020/09/23	5	39.06	20	39.26	40.00	-15	11,468	-0.13%
2020/09/22	4	37.50	12	37.20	37.30	-8	11,208	-0.07%
2020/09/21	6	38.49	5	37.80	37.90	1	11,156	0.01%
2020/09/18	5	38.41	3	38.90	37.90	2	11,110	0.02%
2020/09/17	10	38.67	8	38.99	38.50	2	11,008	0.02%
2020/09/16	13	37.81	11	37.70	38.45	2	10,878	0.02%
2020/09/15	9	37.67	16	38.08	37.45	-7	10,737	-0.07%
2020/09/14	22	36.88	25	36.00	36.65	-3	10,560	-0.03%
2020/09/11	16	38.78	12	38.01	37.50	4	10,417	0.04%
2020/09/10	36	39.04	17	39.22	39.05	19	10,243	0.19%
2020/09/09	69	38.84	35	38.44	38.65	34	9,950	0.34%
2020/09/08	12	37.63	10	37.71	37.30	2	9,448	0.02%
2020/09/07	28	42.25	31	42.18	39.30	-3	9,115	-0.03%
2020/09/04	74	44.77	49	45.22	43.10	25	8,572	0.29%
2020/09/03	7	42.47	774	42.99	43.00	-767	7,056	-10.87%	大賣/鉅額交易
2020/09/02	43	38.24	31	38.51	39.10	12	6,524	0.18%
2020/09/01	3	37.50	1	37.15	36.75	2	6,229	0.03%
2020/08/31	1	36.95	7	37.29	36.90	-6	6,088	-0.10%
2020/08/28	7	35.17	4	35.25	34.85	3	5,950	0.05%
2020/08/27	3	35.48	2	35.25	35.25	1	5,908	0.02%
2020/08/26	5	36.79	3	37.20	36.25	2	5,849	0.03%
2020/08/25	4	37.59	1	37.55	36.90	3	5,790	0.05%
2020/08/24	2	36.25	4	36.69	36.50	-2	5,684	-0.04%
2020/08/21	7	36.19	4	36.20	35.95	3	5,622	0.05%
2020/08/20	13	35.48	16	35.60	35.45	-3	5,564	-0.05%
2020/08/19	13	39.25	25	39.11	36.80	-12	5,364	-0.22%
2020/08/18	21	40.21	4	40.01	39.80	17	5,178	0.33%
2020/08/17	8	39.42	7	39.40	39.70	1	4,976	0.02%
2020/08/14	21	39.40	20	39.71	39.50	1	4,826	0.02%
2020/08/13	2	38.28	1	38.65	38.10	1	4,577	0.02%
2020/08/12	10	37.77	15	37.45	38.85	-5	4,472	-0.11%
2020/08/11	9	37.03	4	36.63	36.75	5	4,272	0.12%
2020/08/10	2	39.08	2	39.13	38.70	0	4,077	0.00%
2020/08/07	1	38.45	1	37.65	37.25	0	3,817	0.00%
2020/08/06	2	38.03	1	37.85	36.70	1	3,659	0.03%
2020/08/05	4	40.75	103	41.96	40.45	-99	3,343	-2.96%	大賣/
2020/08/04	13	40.34	11	41.80	41.50	2	3,188	0.06%
2020/08/03	10	39.98	1	40.15	39.80	9	3,011	0.30%
2020/07/31	13	39.88	2	39.23	40.60	11	2,780	0.40%
2020/07/30	5	39.73	3	40.00	40.90	2	2,530	0.08%
2020/07/27	4	34.00	8	34.61	33.60	-4	2,287	-0.17%
2020/07/21	2	36.00	0	0.00	35.60	2	2,096	0.10%
2020/07/20	9	34.79	10	34.17	35.80	-1	2,049	-0.05%
2020/07/17	12	35.03	4	35.28	33.30	8	1,966	0.41%
2020/07/16	0	0.00	1	36.45	35.95	-1	1,876	-0.05%
2020/07/15	5	35.99	4	35.96	37.15	1	1,433	0.07%
2020/07/14	2	33.15	1	34.20	33.80	1	1,150	0.09%
2020/07/10	0	0.00	1	28.40	28.70	-1	759	-0.13%
2020/07/09	3	28.12	0	0.00	28.75	3	650	0.46%
2020/06/30	0	0.00	1	23.40	23.35	-1	265	-0.38%
2020/06/29	0	0.00	2	23.40	23.35	-2	264	-0.76%
2020/06/15	0	0.00	1	22.55	22.55	-1	307	-0.33%
2020/06/10	0	0.00	3	22.60	22.60	-3	314	-0.95%
2020/06/04	3	22.50	0	0.00	22.60	3	349	0.86%
2020/04/13	0	0.00	22	18.57	18.55	-22	400	-5.49%
2020/04/10	0	0.00	1	18.70	18.70	-1	405	-0.25%
2020/04/09	18	18.47	0	0.00	18.40	18	409	4.40%
2020/04/07	5	17.95	0	0.00	17.95	5	421	1.19%
2020/03/17	100	17.28	0	0.00	17.20	100	541	18.47%
2020/03/05	0	0.00	1	21.55	21.60	-1	509	-0.20%
2020/02/26	0	0.00	2	22.40	22.25	-2	568	-0.35%
2020/02/19	1	22.90	0	0.00	22.95	1	565	0.18%
2020/02/03	0	0.00	1	22.40	22.60	-1	623	-0.16%
2020/01/10	0	0.00	1	23.30	23.35	-1	579	-0.17%
2020/01/06	0	0.00	2	23.35	23.35	-2	563	-0.36%
2019/12/30	15	23.96	10	24.00	24.00	5	536	0.93%
2019/12/27	3	23.50	3	23.50	23.70	0	507	0.00%
2019/12/20	0	0.00	1	22.55	22.35	-1	375	-0.27%
2019/12/18	3	22.25	0	0.00	22.60	3	366	0.82%
2019/12/16	0	0.00	4	22.05	22.05	-4	367	-1.09%
2019/12/10	0	0.00	5	22.54	22.55	-5	355	-1.41%
2019/12/02	17	22.57	0	0.00	22.60	17	342	4.97%
2019/11/29	10	22.72	0	0.00	22.65	10	338	2.96%
2019/11/27	0	0.00	20	22.90	22.90	-20	331	-6.03%
2019/11/26	0	0.00	4	22.40	22.40	-4	306	-1.31%
2019/11/21	0	0.00	2	21.40	21.35	-2	271	-0.74%
2019/11/19	0	0.00	2	21.40	21.40	-2	272	-0.73%
2019/11/05	5	22.52	10	22.35	22.25	-5	269	-1.86%
2019/11/04	204	22.01	0	0.00	21.95	204	204	99.67%	大買/鉅額交易
2019/10/31	15	21.15	0	0.00	21.00	15	182	8.20%
2019/10/29	1	21.10	0	0.00	21.05	1	185	0.54%
2019/10/25	30	21.50	0	0.00	21.50	30	211	14.19%
2019/10/24	22	21.60	0	0.00	21.50	22	213	10.29%
2019/10/23	35	21.60	0	0.00	21.60	35	214	16.30%
2019/10/21	94	21.66	0	0.00	21.70	94	220	42.70%
2019/10/01	15	21.70	0	0.00	21.80	15	307	4.88%
2019/09/26	10	21.70	0	0.00	21.70	10	319	3.13%
2019/09/25	15	21.70	0	0.00	21.75	15	324	4.63%
2019/09/20	140	21.95	0	0.00	22.00	140	322	43.39%	大買/鉅額交易
2019/09/18	18	21.77	0	0.00	21.95	18	318	5.66%
2019/09/17	100	21.70	0	0.00	21.65	100	314	31.83%
2019/09/16	10	21.79	0	0.00	21.75	10	316	3.16%
2019/09/11	61	21.64	0	0.00	21.65	61	320	19.02%
2019/08/06	0	0.00	10	20.50	20.70	-10	480	-2.08%
2019/08/05	0	0.00	7	20.80	20.65	-7	509	-1.37%
2019/08/02	0	0.00	3	21.35	21.10	-3	524	-0.57%
2019/07/30	0	0.00	5	22.05	21.75	-5	658	-0.76%
2019/07/15	20	21.12	10	21.10	21.10	10	807	1.24%
2019/07/11	10	21.15	1	21.70	21.25	9	834	1.08%
2019/07/08	10	24.40	10	23.95	23.95	0	904	0.00%
2019/07/05	0	0.00	5	24.00	23.85	-5	953	-0.52%
2019/07/04	0	0.00	2	23.80	23.85	-2	939	-0.21%
2019/07/02	0	0.00	2	23.60	23.50	-2	931	-0.21%
2019/06/20	6	23.25	0	0.00	23.30	6	995	0.60%
2019/06/12	18	23.05	0	0.00	23.05	18	1,014	1.77%
2019/05/31	0	0.00	15	23.30	23.25	-15	1,096	-1.37%
2019/05/28	5	22.95	0	0.00	22.95	5	1,204	0.42%
2019/05/27	10	23.05	0	0.00	23.00	10	1,261	0.79%
2019/05/17	0	0.00	5	24.45	24.00	-5	1,225	-0.41%
2019/04/29	0	0.00	1	23.90	24.00	-1	903	-0.11%
2019/04/26	0	0.00	22	24.48	24.35	-22	908	-2.42%
2019/04/19	0	0.00	3	25.05	25.00	-3	897	-0.33%
2019/04/18	5	25.12	5	24.90	24.65	0	895	0.00%
2019/04/17	3	25.23	2	25.53	25.30	1	880	0.11%
2019/04/16	3	25.98	10	25.92	25.70	-7	857	-0.82%
2019/04/15	7	25.24	7	24.52	25.55	0	800	0.00%
2019/04/12	5	24.33	16	24.81	24.10	-11	747	-1.47%
2019/04/11	2	24.80	11	25.29	24.65	-9	732	-1.23%
2019/04/10	5	23.55	0	0.00	23.65	5	670	0.75%
2019/04/09	10	23.45	0	0.00	23.40	10	672	1.49%
2019/03/29	1	23.60	0	0.00	23.70	1	668	0.15%
2019/03/25	1	23.95	0	0.00	23.15	1	655	0.15%
2019/03/22	2	24.20	0	0.00	24.40	2	624	0.32%
2019/03/21	4	23.90	0	0.00	23.95	4	614	0.65%
2019/03/19	4	23.90	0	0.00	23.90	4	610	0.66%
2019/03/14	1	24.05	0	0.00	23.90	1	606	0.16%
2019/03/07	0	0.00	1	24.45	24.10	-1	601	-0.17%
2019/03/06	26	24.90	0	0.00	24.50	26	607	4.28%
2019/02/27	11	23.60	10	23.88	24.00	1	544	0.18%
2019/02/19	0	0.00	8	22.50	22.40	-8	500	-1.60%
2019/02/18	0	0.00	5	22.60	22.35	-5	509	-0.98%
2019/02/15	13	22.78	12	22.62	22.70	1	537	0.19%
2019/02/14	4	21.86	0	0.00	22.05	4	501	0.80%
2019/01/29	0	0.00	2	21.05	21.00	-2	517	-0.39%
2019/01/28	1	21.05	1	22.25	21.00	0	521	0.00%
2019/01/25	0	0.00	1	21.95	22.05	-1	512	-0.19%
2019/01/24	3	22.52	5	22.52	22.50	-2	505	-0.40%
2019/01/23	8	22.04	3	22.38	22.00	5	492	1.01%
2019/01/22	1	21.85	3	21.88	22.25	-2	486	-0.41%
2019/01/21	7	21.98	1	22.00	21.80	6	487	1.23%
2019/01/18	6	21.78	10	22.36	22.25	-4	494	-0.81%
2019/01/17	7	21.74	6	21.34	21.30	1	487	0.20%
2019/01/16	8	21.99	7	21.64	21.50	1	485	0.21%
2019/01/14	3	21.25	4	21.10	21.00	-1	472	-0.21%
2019/01/11	3	21.35	0	0.00	21.20	3	475	0.63%
2019/01/07	5	20.15	5	20.20	20.20	0	475	0.00%
2018/12/19	3	20.20	3	19.90	19.90	0	515	0.00%
2018/12/11	0	0.00	2	20.65	20.40	-2	635	-0.31%
2018/12/06	10	21.47	5	20.90	20.90	5	654	0.76%
2018/12/04	5	22.70	5	22.80	22.65	0	663	0.00%
2018/11/29	1	22.50	0	0.00	21.50	1	658	0.15%
2018/11/15	5	20.90	5	20.40	20.40	0	841	0.00%
2018/10/08	0	0.00	2	21.90	21.80	-2	775	-0.26%
2018/10/05	0	0.00	2	21.40	21.75	-2	775	-0.26%
2018/09/20	0	0.00	2	24.48	23.90	-2	764	-0.26%
2018/09/18	2	24.50	0	0.00	23.70	2	721	0.28%
2018/09/04	0	0.00	1	24.80	24.60	-1	679	-0.15%
2018/08/31	5	24.75	7	24.29	24.25	-2	602	-0.33%
2018/08/30	1	23.45	2	24.40	24.50	-1	540	-0.19%
2018/08/14	1	22.30	0	0.00	22.30	1	633	0.16%
2018/08/06	1	22.50	0	0.00	22.45	1	979	0.10%
2018/06/28	0	0.00	1	21.95	21.60	-1	2,504	-0.04%
2018/06/27	1	21.60	2	21.60	21.15	-1	2,496	-0.04%
2018/06/26	0	0.00	1	21.95	21.95	-1	2,497	-0.04%
2018/06/25	0	0.00	1	22.45	22.20	-1	2,491	-0.04%
2018/06/20	0	0.00	1	23.15	23.05	-1	2,505	-0.04%
2018/06/11	1	23.70	0	0.00	23.70	1	2,540	0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/28	0	0.00	1	24.55	24.25	-1	2,461	-0.04%
2018/05/25	1	24.00	3	23.70	23.80	-2	2,447	-0.08%
2018/05/24	0	0.00	1	24.70	24.15	-1	2,424	-0.04%
2018/05/23	1	24.35	13	24.35	24.25	-12	2,408	-0.50%
2018/05/21	4	25.23	1	25.00	25.00	3	2,344	0.13%
2018/05/18	8	25.29	3	25.20	25.20	5	2,332	0.21%
2018/05/17	3	26.25	1	26.60	25.30	2	2,302	0.09%
2018/05/16	15	26.93	10	26.15	26.10	5	2,188	0.23%
2018/05/15	3	26.58	3.1	26.62	26.85	-0.1	2,117	0.00%
2018/05/14	5	25.81	1	25.85	25.85	4	2,062	0.19%
2018/05/11	2	25.65	1	25.45	25.45	1	2,012	0.05%
2018/05/09	0	0.00	2	25.25	25.50	-2	1,802	-0.11%
2018/05/08	10	25.50	10	25.60	25.50	0	1,779	0.00%
2018/05/07	0	0.00	1	25.20	25.10	-1	1,741	-0.06%
2018/05/04	4	24.93	6	24.88	24.70	-2	1,724	-0.12%
2018/05/03	18	26.56	15	26.73	25.40	3	1,667	0.18%
2018/05/02	10	25.65	10	26.10	26.45	0	1,487	0.00%
2018/04/30	2	26.15	2	26.40	25.75	0	1,428	0.00%
2018/04/27	2	25.15	2	24.73	25.20	0	1,301	0.00%
2018/04/26	7	25.94	0	0.00	24.80	7	1,241	0.56%
2018/04/24	12	25.17	10	25.65	25.75	2	1,100	0.18%
2018/04/19	3	22.65	0	0.00	23.70	3	739	0.41%
2018/04/13	0	0.00	7	21.90	21.50	-7	580	-1.21%
2018/04/11	0	0.00	26	23.17	22.85	-26	543	-4.78%
2018/04/10	0	0.00	10	21.30	21.45	-10	480	-2.08%
2018/04/03	0	0.00	1	21.20	21.60	-1	482	-0.21%
2018/03/30	1	21.00	0	0.00	20.65	1	478	0.21%
2018/03/27	15	21.25	0	0.00	21.15	15	518	2.89%
2018/03/22	15	22.67	0	0.00	22.30	15	536	2.79%
2018/03/21	0	0.00	1	23.20	23.00	-1	527	-0.19%
2018/03/20	0	0.00	5	22.85	22.90	-5	518	-0.97%
2018/03/19	1	22.80	3	22.70	22.55	-2	522	-0.38%
2018/03/14	0	0.00	10	22.70	22.40	-10	489	-2.04%
2018/02/27	5	20.05	0	0.00	20.20	5	552	0.90%
2018/02/22	0	0.00	5	20.70	20.80	-5	765	-0.65%
2018/02/06	5	20.60	0	0.00	20.05	5	1,292	0.39%
2018/01/29	0	0.00	1	22.05	22.10	-1	1,461	-0.07%
2018/01/24	0	0.00	22	22.80	22.80	-22	1,484	-1.48%
2018/01/12	2	23.30	0	0.00	23.25	2	1,739	0.11%
2018/01/11	12	23.10	0	0.00	23.10	12	1,747	0.69%