安集 (6477)-第一金-嘉義券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/17	18	38.66	18	39.55	38.65	0	1,041	0.00%
2024/05/13	1	36.85	0	0.00	36.80	1	962	0.10%
2024/05/02	5	37.25	0	0.00	37.10	5	928	0.54%
2024/04/11	1	39.60	0	0.00	39.70	1	884	0.11%
2024/04/10	3	39.93	3	39.77	39.60	0	871	0.00%
2024/04/08	0	0.00	1	38.65	39.70	-1	843	-0.12%
2024/04/03	0	0.00	13	39.15	39.05	-13	831	-1.56%
2024/04/01	13	40.40	0	0.00	40.40	13	813	1.60%
2024/03/29	1	41.25	1	41.80	40.60	0	809	0.00%
2024/03/28	3	41.03	3	41.29	40.80	0	799	0.00%
2024/03/22	1	41.35	1	41.80	40.85	0	790	0.00%
2024/03/21	0	0.00	14	41.94	42.35	-14	732	-1.91%
2024/03/20	14	39.01	0	0.00	38.55	14	644	2.17%
2024/03/11	0	0.00	1	38.45	40.15	-1	614	-0.16%
2024/03/08	1	38.10	0	0.00	38.00	1	577	0.17%
2024/03/07	2	38.85	0	0.00	38.95	2	571	0.35%
2024/01/15	12	38.88	12	38.74	38.65	0	543	0.00%
2023/12/26	1	38.30	1	38.15	38.15	0	590	0.00%
2023/12/20	1	39.80	1	40.00	39.20	0	574	0.00%
2023/12/14	5	38.05	5	37.50	37.50	0	507	0.00%
2023/12/08	1	38.05	0	0.00	37.95	1	511	0.20%
2023/10/30	2	38.23	11	37.83	38.05	-9	539	-1.67%
2023/10/24	10	36.50	1	36.30	36.45	9	515	1.75%
2023/09/27	0	0.00	2	40.05	39.95	-2	644	-0.31%
2023/09/20	0	0.00	1.6	40.50	40.20	-1.6	684	-0.23%
2023/09/18	0	0.00	0.4	41.87	41.65	-0.4	692	-0.06%
2023/09/07	0	0.00	2	42.65	42.05	-2	802	-0.25%
2023/09/04	6	43.07	0	0.00	42.60	6	887	0.68%
2023/08/31	0	0.00	0	43.00	43.00	0	908	0.00%
2023/08/29	5	42.90	5	43.10	42.95	0	954	0.00%
2023/08/14	10	40.80	0.5	40.90	40.65	9.5	1,099	0.86%
2023/08/10	9	41.79	1	41.90	41.60	8	1,130	0.71%
2023/08/09	0	0.00	0.5	42.50	42.40	-0.5	1,156	-0.04%
2023/08/07	2	41.90	0	0.00	43.05	2	1,263	0.16%
2023/07/24	10	45.15	0	0.00	44.75	10	1,823	0.55%
2023/07/21	0	0.00	1	45.25	45.60	-1	1,916	-0.05%
2023/07/20	1	47.35	1	47.50	47.75	0	1,977	0.00%
2023/07/19	8	48.14	7	47.74	47.50	1	2,005	0.05%
2023/07/17	0	0.00	1	48.80	49.65	-1	2,266	-0.04%
2023/07/13	0	0.00	5	48.75	48.60	-5	3,028	-0.17%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/10	0	0.00	1	49.70	49.85	-1	3,302	-0.03%
2023/07/07	1	49.20	0	0.00	49.35	1	3,521	0.03%
2023/07/06	5	51.10	5	49.90	49.90	0	3,557	0.00%
2023/06/28	7	50.70	7	51.04	50.00	0	4,016	0.00%
2023/06/21	6	50.70	0	0.00	50.60	6	4,080	0.15%
2023/06/20	6	49.74	6	50.37	50.80	0	4,090	0.00%
2023/06/19	0	0.00	1	49.15	49.10	-1	4,065	-0.02%
2023/06/16	1	49.70	0	0.00	49.70	1	4,119	0.02%
2023/06/13	0	0.00	1	48.70	48.85	-1	4,403	-0.02%
2023/06/12	0	0.00	2	48.85	49.05	-2	4,454	-0.04%
2023/06/09	3	50.53	6	50.32	50.20	-3	4,477	-0.07%
2023/06/08	11	51.96	6	51.90	51.60	5	4,456	0.11%
2023/06/07	1	51.70	1	52.20	51.60	0	4,466	0.00%
2023/06/06	1	51.60	0	0.00	51.50	1	4,488	0.02%
2023/06/05	1	51.50	2	52.40	52.20	-1	4,500	-0.02%
2023/06/02	1	51.50	1	52.10	51.60	0	4,496	0.00%
2023/06/01	2	51.35	1	52.00	51.30	1	4,507	0.02%
2023/05/29	1	51.80	1	50.50	51.40	0	4,508	0.00%
2023/05/26	1	49.80	0.1	50.10	49.80	0.9	4,499	0.02%
2023/05/24	0	0.00	0.3	51.50	51.50	-0.3	4,524	-0.01%
2023/05/23	0	0.00	2	51.35	51.70	-2	4,529	-0.04%
2023/05/19	0	0.00	1	51.20	50.30	-1	4,549	-0.02%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/15	0	0.00	1	49.80	50.10	-1	4,632	-0.02%
2023/05/12	5	48.61	4	48.80	49.50	1	4,619	0.02%
2023/05/10	2	50.70	2	51.30	51.40	0	4,522	0.00%
2023/05/09	2	52.20	1	51.50	51.40	1	4,495	0.02%
2023/05/04	1	57.00	3	56.50	57.20	-2	4,337	-0.05%
2023/05/03	0	0.00	2	55.75	56.70	-2	4,267	-0.05%
2023/04/28	2	53.90	0	0.00	54.30	2	4,102	0.05%
2023/04/27	1	54.10	0	0.00	53.40	1	4,082	0.02%
2023/04/26	1	54.40	5	54.30	54.90	-4	4,034	-0.10%
2023/04/25	0	0.00	1	53.60	53.80	-1	3,945	-0.03%
2023/04/21	1	55.10	1	55.30	52.40	0	3,905	0.00%
2023/04/19	6.1	57.90	4	57.80	57.00	2.1	3,637	0.06%
2023/04/18	2	56.40	3	57.03	54.80	-1	3,121	-0.03%
2023/04/14	6	55.92	0	0.00	54.90	6	2,932	0.20%
2023/04/13	0	0.00	1	55.50	55.40	-1	2,855	-0.04%
2023/04/12	5	54.60	4	54.85	54.70	1	2,680	0.04%
2023/04/11	2	51.90	16	52.31	52.40	-14	2,461	-0.57%
2023/04/10	14	52.38	3	52.53	51.80	11	2,433	0.45%
2023/04/07	9	53.39	28	52.96	53.40	-19	2,341	-0.81%
2023/04/06	2	50.90	8	50.70	50.80	-6	2,132	-0.28%
2023/03/31	0	0.00	2	48.70	48.80	-2	2,063	-0.10%
2023/03/30	0	0.00	2	49.50	48.95	-2	2,061	-0.10%
2023/03/28	14	48.18	0	0.00	47.60	14	2,058	0.68%
2023/03/27	6	49.58	7	49.61	48.55	-1	2,054	-0.05%
2023/03/24	0	0.00	2	48.50	48.75	-2	2,021	-0.10%
2023/03/23	2	48.80	0	0.00	48.70	2	2,034	0.10%
2023/03/21	4	50.15	5	50.14	49.35	-1	2,072	-0.05%
2023/03/20	6	49.98	7	49.95	50.10	-1	2,157	-0.05%
2023/03/17	5	48.81	10	48.47	49.00	-5	2,376	-0.21%
2023/03/16	11	48.22	7	48.69	46.95	4	2,416	0.17%
2023/03/15	5	48.47	4	48.63	48.15	1	2,400	0.04%
2023/03/14	2	47.78	5	47.20	47.45	-3	2,369	-0.13%
2023/03/13	1	45.50	0	0.00	45.80	1	2,359	0.04%
2023/03/10	0	0.00	28	46.48	46.30	-28	2,495	-1.12%
2023/03/09	25	48.26	9	48.40	47.50	16	2,496	0.64%
2023/03/08	0	0.00	2	48.70	48.70	-2	2,497	-0.08%
2023/03/07	1	48.25	1	48.50	48.50	0	2,485	0.00%
2023/03/06	1	47.80	0	0.00	48.40	1	2,475	0.04%
2023/03/03	0	0.00	4	47.30	47.00	-4	2,466	-0.16%
2023/03/02	4	46.63	0	0.00	46.70	4	2,479	0.16%
2023/02/24	0	0.00	1	47.65	47.50	-1	2,494	-0.04%
2023/02/23	0	0.00	1	48.30	48.50	-1	2,504	-0.04%
2023/02/22	1	47.45	1	48.35	47.45	0	2,554	0.00%
2023/02/21	1	48.05	0	0.00	48.00	1	2,575	0.04%
2023/02/16	1	48.80	0	0.00	48.05	1	2,955	0.03%
2023/02/13	1	45.50	0	0.00	45.60	1	2,932	0.03%
2023/02/10	11	46.46	16	46.58	46.05	-5	2,950	-0.17%
2023/02/08	8	47.34	3	47.15	47.15	5	2,978	0.17%
2023/02/02	1	47.15	1	47.30	47.35	0	3,022	0.00%
2023/02/01	3	47.45	0	0.00	47.40	3	3,024	0.10%
2023/01/31	2	46.90	2	46.95	46.85	0	3,024	0.00%
2023/01/30	0	0.00	2	45.73	45.80	-2	3,020	-0.07%
2023/01/16	11	44.48	0	0.00	44.20	11	3,039	0.36%
2023/01/13	3	45.17	0	0.00	44.70	3	3,045	0.10%
2023/01/12	1	45.30	0	0.00	45.20	1	3,078	0.03%
2023/01/11	6	45.78	1	46.05	46.30	5	3,100	0.16%
2023/01/10	2	47.33	1	47.75	47.10	1	3,063	0.03%
2023/01/09	1	47.65	0	0.00	47.85	1	3,090	0.03%
2023/01/06	0	0.00	1	47.40	47.70	-1	3,093	-0.03%
2023/01/05	0	0.00	10	48.91	47.65	-10	3,123	-0.32%
2023/01/04	2	47.35	4	47.35	48.10	-2	3,098	-0.06%
2022/12/29	9	45.59	0	0.00	45.35	9	3,110	0.29%
2022/12/28	1	47.15	1	46.55	46.30	0	3,171	0.00%
2022/12/27	1	46.55	0	0.00	46.85	1	3,176	0.03%
2022/12/26	3	46.42	2	46.50	46.85	1	3,175	0.03%
2022/12/23	5	44.73	2	45.10	45.15	3	3,146	0.10%
2022/12/22	2	44.60	2	45.05	45.05	0	3,189	0.00%
2022/12/21	1	44.50	1	45.30	44.30	0	3,228	0.00%
2022/12/20	1	45.30	4	46.43	44.50	-3	3,250	-0.09%
2022/12/19	0	0.00	1	46.55	46.20	-1	3,286	-0.03%
2022/12/15	2	48.75	0	0.00	48.80	2	3,304	0.06%
2022/12/14	2	47.78	1	48.50	48.70	1	3,301	0.03%
2022/12/13	0	0.00	6	48.10	47.80	-6	3,281	-0.18%
2022/12/12	5	50.10	0	0.00	49.15	5	3,254	0.15%
2022/12/09	8	50.72	9	50.90	49.70	-1	3,136	-0.03%
2022/12/08	9	49.12	9	48.93	48.20	0	2,828	0.00%
2022/12/07	0	0.00	11	47.21	47.45	-11	2,731	-0.40%
2022/12/06	11	48.85	0	0.00	47.30	11	2,718	0.40%
2022/12/05	4	48.34	0	0.00	48.25	4	2,758	0.15%
2022/12/02	2	48.63	3	48.02	48.55	-1	2,755	-0.04%
2022/12/01	0	0.00	4	46.74	46.50	-4	2,629	-0.15%
2022/11/30	0	0.00	2	46.55	46.65	-2	2,665	-0.08%
2022/11/28	1	45.15	2	45.65	45.45	-1	2,770	-0.04%
2022/11/25	1	46.75	0	0.00	45.60	1	2,853	0.04%
2022/11/21	0	0.00	1	46.10	45.95	-1	3,409	-0.03%
2022/11/18	4	47.11	1	47.25	45.95	3	3,457	0.09%
2022/11/16	2	46.85	1	47.10	47.20	1	3,435	0.03%
2022/11/15	1	45.90	6	46.78	47.95	-5	3,462	-0.14%
2022/11/14	1	42.40	6	43.23	43.70	-5	3,487	-0.14%
2022/11/11	4	43.04	0	0.00	42.45	4	3,660	0.11%
2022/11/10	1	42.90	1	42.65	42.65	0	3,812	0.00%
2022/11/09	2	43.58	0	0.00	43.25	2	3,903	0.05%
2022/11/08	2	44.03	0	0.00	43.75	2	3,919	0.05%
2022/11/07	2	44.70	0	0.00	44.35	2	3,933	0.05%
2022/10/28	0	0.00	2	42.78	42.65	-2	4,475	-0.04%
2022/10/25	0	0.00	1	41.00	40.95	-1	4,623	-0.02%
2022/10/19	1	44.10	1	44.00	43.80	0	4,975	0.00%
2022/10/13	1	43.80	1	43.24	41.90	0	5,270	0.00%
2022/10/12	1	44.10	1	44.45	44.60	0	5,333	0.00%
2022/10/05	8	46.58	9	46.44	45.95	-1	5,471	-0.02%
2022/10/04	2	44.28	2	45.40	45.40	0	5,536	0.00%
2022/10/03	2	43.30	2	43.73	43.20	0	5,586	0.00%
2022/09/28	1	44.90	0	0.00	44.20	1	5,996	0.02%
2022/09/27	6	47.01	5	47.47	47.30	1	6,633	0.02%
2022/09/23	2	51.60	1	50.10	50.60	1	7,174	0.01%
2022/09/21	7	53.16	0	0.00	53.00	7	7,651	0.09%
2022/09/15	2	55.30	0	0.00	54.50	2	8,572	0.02%
2022/09/13	1	57.50	1	57.60	57.60	0	8,595	0.00%
2022/09/12	0	0.00	3	57.27	57.50	-3	8,605	-0.03%
2022/09/08	1	54.80	2	54.75	55.00	-1	8,590	-0.01%
2022/09/07	0	0.00	1	53.20	53.60	-1	8,579	-0.01%
2022/09/06	2	53.95	1	53.30	53.20	1	8,599	0.01%
2022/09/05	1	57.30	0	0.00	55.70	1	8,573	0.01%
2022/09/02	1	57.50	0	0.00	57.10	1	8,538	0.01%
2022/09/01	1	58.50	1	58.60	57.50	0	8,466	0.00%
2022/08/31	0	0.00	5	57.56	57.90	-5	8,385	-0.06%
2022/08/30	13	58.16	11	57.76	57.80	2	8,364	0.02%
2022/08/29	5	58.60	1	56.50	57.30	4	8,096	0.05%
2022/08/26	0	0.00	2	58.00	58.30	-2	8,035	-0.02%
2022/08/25	2	56.40	3	57.00	57.40	-1	7,976	-0.01%
2022/08/24	2	55.20	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	56.00	1	56.60	56.30	0	7,911	0.00%
2022/08/22	3	56.83	1	57.90	56.10	2	7,900	0.03%
2022/08/19	6	57.83	3	57.87	57.60	3	7,749	0.04%
2022/08/18	4	55.95	4	57.48	58.90	0	7,514	0.00%
2022/08/17	1	56.40	4	56.43	55.80	-3	7,316	-0.04%
2022/08/15	1	54.50	2	54.90	54.80	-1	7,037	-0.01%
2022/08/12	0	0.00	1	53.60	54.20	-1	7,014	-0.01%
2022/08/11	1	54.80	3	55.80	54.40	-2	7,033	-0.03%
2022/08/10	1	55.00	1	54.40	54.30	0	6,994	0.00%
2022/08/09	7	54.87	7	54.53	54.40	0	7,076	0.00%
2022/08/08	5	54.04	5	53.94	54.00	0	6,895	0.00%
2022/08/05	3	49.95	3	51.17	51.50	0	6,853	0.00%
2022/08/04	3	50.30	20	50.10	49.40	-17	6,865	-0.25%
2022/08/02	23	53.30	0	0.00	53.30	23	6,852	0.34%
2022/08/01	29	55.78	34	55.39	55.60	-5	6,840	-0.07%
2022/07/29	6	55.00	5	55.30	55.00	1	6,769	0.01%
2022/07/27	0	0.00	5	54.00	54.00	-5	6,560	-0.08%
2022/07/26	10	53.80	0	0.00	53.60	10	6,546	0.15%
2022/07/25	1	54.10	1	55.80	54.10	0	6,606	0.00%
2022/07/22	3	53.53	1	53.40	53.50	2	6,607	0.03%
2022/07/19	1	52.40	2	51.80	51.70	-1	6,737	-0.01%
2022/07/15	0	0.00	17	50.32	51.00	-17	6,901	-0.25%
2022/07/14	25	49.76	10	49.72	49.95	15	7,064	0.21%
2022/07/12	4	50.00	3	48.45	48.30	1	7,380	0.01%
2022/07/11	1	51.80	1	53.00	53.10	0	7,515	0.00%
2022/07/08	16	52.99	31	53.01	53.30	-15	7,695	-0.19%
2022/07/07	23	52.66	22	52.46	52.40	1	8,006	0.01%
2022/07/06	13	54.62	1	55.30	53.00	12	8,458	0.14%
2022/07/05	45	57.41	39	58.44	57.00	6	8,739	0.07%
2022/07/04	14	54.42	14	54.20	55.30	0	8,229	0.00%
2022/07/01	34	54.78	37	52.46	52.90	-3	8,150	-0.04%
2022/06/30	37.3	53.64	35	54.51	54.20	2.3	8,182	0.03%
2022/06/29	22	55.11	26	53.97	54.00	-4	8,032	-0.05%
2022/06/28	77	54.18	72	54.45	55.00	5	7,956	0.06%
2022/06/27	16	50.69	16	51.41	52.80	0	7,575	0.00%
2022/06/24	4	44.85	4	45.75	48.00	0	7,364	0.00%
2022/06/23	17	44.68	29	43.75	43.65	-12	7,410	-0.16%
2022/06/22	19	46.90	8	45.09	44.50	11	7,594	0.14%
2022/06/14	2	47.40	1	47.40	48.15	1	9,858	0.01%
2022/06/13	1	49.20	0	0.00	49.20	1	10,434	0.01%
2022/06/09	0	0.00	10	51.40	51.60	-10	11,682	-0.09%
2022/06/06	13	54.48	3	54.17	53.40	10	13,536	0.07%
2022/06/02	2	54.20	3	53.17	53.10	-1	13,631	-0.01%
2022/06/01	2	53.45	2	54.20	53.60	0	13,792	0.00%
2022/05/31	1	52.40	0	0.00	52.70	1	14,139	0.01%
2022/05/30	5	51.98	5	52.28	52.60	0	14,536	0.00%
2022/05/27	1	50.40	1	50.70	50.50	0	14,718	0.00%
2022/05/26	1	49.20	0	0.00	49.20	1	14,744	0.01%
2022/05/23	10	51.90	41	51.31	51.30	-31	14,837	-0.21%
2022/05/20	11	51.79	10	51.45	51.30	1	14,847	0.01%
2022/05/19	0	0.00	1	52.20	51.40	-1	14,838	-0.01%
2022/05/18	17	53.30	2	52.60	53.20	15	14,793	0.10%
2022/05/17	16	54.31	1	53.30	52.90	15	14,753	0.10%
2022/05/13	3	53.80	6	52.23	53.80	-3	14,551	-0.02%
2022/05/11	4	56.05	2	55.80	54.80	2	14,555	0.01%
2022/05/06	1	58.80	0	0.00	59.60	1	14,529	0.01%
2022/05/04	0	0.00	3	60.37	59.20	-3	14,581	-0.02%
2022/04/29	1	62.60	1	62.10	61.30	0	14,653	0.00%
2022/04/28	1	61.20	3.1	60.71	61.60	-2.1	14,737	-0.01%
2022/04/27	3	56.97	1	57.10	58.90	2	14,573	0.01%
2022/04/26	1.1	58.85	16	59.14	59.10	-14.9	14,544	-0.10%
2022/04/25	17	59.65	0	0.00	58.10	17	14,483	0.12%
2022/04/22	4	61.65	1	63.30	61.10	3	14,501	0.02%
2022/04/21	2	63.15	12	64.02	63.40	-10	14,805	-0.07%
2022/04/19	32	64.13	23	64.74	64.60	9	15,211	0.06%
2022/04/18	21	63.89	31	64.32	64.10	-10	15,472	-0.06%
2022/04/15	4	64.00	1	65.50	63.00	3	15,402	0.02%
2022/04/14	1	64.00	0	0.00	63.90	1	15,222	0.01%
2022/04/13	3	65.43	5	65.04	65.90	-2	15,091	-0.01%
2022/04/12	30	64.27	28.2	64.66	66.50	1.9	15,142	0.01%
2022/04/11	16	62.94	29	63.40	63.20	-13	14,737	-0.09%
2022/04/08	30	60.44	26	61.25	61.60	4	14,279	0.03%
2022/04/07	14	62.72	24	61.19	59.40	-10	14,143	-0.07%
2022/04/06	5	63.34	25.5	62.94	63.80	-20.5	13,976	-0.15%
2022/04/01	20	61.40	2	61.90	61.50	18	13,647	0.13%
2022/03/31	53.1	61.68	32	61.87	61.50	21.1	13,578	0.16%
2022/03/30	24.5	62.25	47	61.05	60.50	-22.5	13,426	-0.17%
2022/03/29	21	60.29	1	59.60	60.50	20	13,402	0.15%
2022/03/28	7	60.11	3	60.47	60.60	4	13,408	0.03%
2022/03/25	3	60.87	5	59.90	59.80	-2	13,358	-0.01%
2022/03/24	20	64.77	22	65.16	63.30	-2	13,456	-0.01%
2022/03/23	17.1	64.19	31	63.01	63.00	-14	13,215	-0.11%
2022/03/22	42	64.11	24	63.20	62.90	18	13,155	0.14%
2022/03/21	32.1	63.65	62	65.31	62.30	-29.9	13,130	-0.23%
2022/03/18	68	62.45	59	62.28	61.70	9	13,246	0.07%
2022/03/17	159	64.23	138	63.62	63.20	21	13,103	0.16%	大買/大賣/
2022/03/16	31	58.86	37	60.54	62.50	-6	12,201	-0.05%
2022/03/15	39	60.12	57	59.62	56.90	-18	11,699	-0.15%
2022/03/14	30	58.80	26	59.63	58.90	4	10,877	0.04%
2022/03/11	3	57.73	6	58.40	59.90	-3	10,458	-0.03%
2022/03/10	28	58.24	8	57.05	56.70	20	9,968	0.20%
2022/03/09	1	53.20	3	55.57	56.80	-2	9,155	-0.02%
2022/03/08	2	52.05	2	51.95	51.70	0	8,889	0.00%
2022/03/04	10	54.67	3	54.23	54.20	7	8,506	0.08%
2022/03/03	3	53.10	6	53.47	54.20	-3	8,153	-0.04%
2022/03/02	14	51.22	15	52.02	50.60	-1	7,751	-0.01%
2022/03/01	3	49.05	6	49.49	49.15	-3	7,552	-0.04%
2022/02/25	0	0.00	3	48.40	48.35	-3	7,561	-0.04%
2022/02/24	4	47.63	3	49.97	47.35	1	7,595	0.01%
2022/02/23	2	47.68	1	47.90	47.90	1	7,494	0.01%
2022/02/22	2	48.05	2	46.85	46.85	0	7,496	0.00%
2022/02/21	8	47.64	20	48.43	48.50	-12	7,516	-0.16%
2022/02/18	3	48.00	2	48.10	48.10	1	7,515	0.01%
2022/02/17	11	49.00	0	0.00	48.50	11	7,532	0.15%
2022/02/16	1	48.60	0	0.00	48.65	1	7,569	0.01%
2022/02/15	1	47.75	0	0.00	47.50	1	7,729	0.01%
2022/02/14	3	48.47	2	47.65	47.65	1	7,855	0.01%
2022/02/11	6	50.50	7	49.88	49.80	-1	7,857	-0.01%
2022/02/10	2	49.00	0	0.00	48.95	2	7,867	0.03%
2022/02/09	12	48.83	10	49.35	49.50	2	7,888	0.03%
2022/02/08	30	47.12	35	47.93	49.10	-5	7,908	-0.06%
2022/02/07	5	45.39	5	46.38	46.40	0	7,978	0.00%
2022/01/26	1	47.05	0	0.00	47.45	1	8,030	0.01%
2022/01/25	3	48.57	0	0.00	47.60	3	8,424	0.04%
2022/01/24	3	50.00	0	0.00	49.70	3	8,670	0.03%
2022/01/21	5	53.80	10	53.79	52.00	-5	8,955	-0.06%
2022/01/20	0	0.00	1	52.60	52.30	-1	9,032	-0.01%
2022/01/17	1	51.90	0	0.00	53.40	1	9,151	0.01%
2022/01/14	5	54.16	6	55.47	53.20	-1	9,109	-0.01%
2022/01/13	4	55.03	2	55.55	53.80	2	8,806	0.02%
2022/01/12	36	53.71	35	54.52	56.90	1	8,657	0.01%
2022/01/11	1	50.60	6	54.02	55.80	-5	8,421	-0.06%
2022/01/10	1	52.10	2	50.65	50.80	-1	8,387	-0.01%
2022/01/07	8	49.95	0	0.00	48.75	8	8,596	0.09%
2022/01/06	5	51.26	0	0.00	50.60	5	8,989	0.06%
2022/01/05	5	53.62	12	53.98	52.90	-7	9,010	-0.08%
2022/01/04	1	49.95	6	52.07	52.30	-5	8,630	-0.06%
2022/01/03	6	49.65	6	49.25	50.00	0	8,443	0.00%
2021/12/30	6	48.90	1	49.75	49.50	5	8,383	0.06%
2021/12/29	0	0.00	1	48.35	49.65	-1	8,401	-0.01%
2021/12/28	1	48.05	0	0.00	48.00	1	8,393	0.01%
2021/12/27	1	49.25	0	0.00	49.00	1	8,667	0.01%
2021/12/24	2	50.00	6	49.58	48.85	-4	8,932	-0.04%
2021/12/23	6	50.20	3	50.40	50.20	3	8,908	0.03%
2021/12/22	19	48.38	19	48.92	49.30	0	8,773	0.00%
2021/12/21	1	47.75	2	47.23	48.00	-1	8,735	-0.01%
2021/12/20	44	50.38	42	50.21	48.30	2	8,667	0.02%
2021/12/17	3	48.50	5	48.24	48.00	-2	8,355	-0.02%
2021/12/15	14	48.03	13	47.03	47.50	1	8,230	0.01%
2021/12/14	27	48.22	33	48.65	47.55	-6	8,123	-0.07%
2021/12/13	49	45.94	47	45.82	46.50	2	7,652	0.03%
2021/12/10	18	44.63	18	45.03	45.00	0	7,443	0.00%
2021/12/09	6	43.95	9	43.94	44.05	-3	7,265	-0.04%
2021/12/08	2	43.20	2	43.20	43.20	0	7,182	0.00%
2021/12/06	13	43.08	10	43.42	43.40	3	7,134	0.04%
2021/12/03	2	44.58	2	44.63	42.95	0	7,016	0.00%
2021/11/30	0	0.00	1	41.95	41.80	-1	6,762	-0.01%
2021/11/29	3	38.70	2	40.40	40.85	1	6,756	0.01%
2021/11/25	2	42.55	2	42.70	42.50	0	6,735	0.00%
2021/11/24	8	43.38	11	43.49	43.20	-3	6,774	-0.04%
2021/11/23	1	43.15	1	44.05	42.75	0	6,740	0.00%
2021/11/22	0	0.00	2	42.43	42.40	-2	6,683	-0.03%
2021/11/19	2	41.55	7	41.22	41.15	-5	6,672	-0.07%
2021/11/18	1	41.40	0	0.00	41.45	1	6,657	0.02%
2021/11/16	2	42.45	0	0.00	42.10	2	6,619	0.03%
2021/11/15	2	42.00	2	42.10	42.10	0	6,597	0.00%
2021/11/12	9	42.39	1	42.95	42.00	8	6,545	0.12%
2021/11/11	3	46.35	4	47.19	45.90	-1	6,384	-0.02%
2021/11/10	3	45.70	2	45.45	45.45	1	6,263	0.02%
2021/11/09	0	0.00	4	46.30	46.45	-4	6,229	-0.06%
2021/11/08	4	46.35	2	46.70	45.40	2	6,130	0.03%
2021/11/05	6	46.33	0	0.00	45.65	6	6,108	0.10%
2021/11/04	8	46.89	2	47.35	46.85	6	6,054	0.10%
2021/11/03	5	47.08	3	46.75	46.35	2	5,922	0.03%
2021/11/02	5	48.92	3	48.88	48.35	2	5,792	0.03%
2021/11/01	3	48.57	6	49.23	49.70	-3	5,363	-0.06%
2021/10/29	10	47.34	8	45.47	45.20	2	5,080	0.04%
2021/10/28	10	46.80	19	46.43	48.40	-9	4,708	-0.19%
2021/10/27	0	0.00	1	43.15	44.00	-1	4,418	-0.02%
2021/10/26	5	42.70	0	0.00	41.80	5	4,331	0.12%
2021/10/25	0	0.00	1	44.30	43.60	-1	4,267	-0.02%
2021/10/22	1	42.80	0	0.00	43.20	1	4,148	0.02%
2021/10/21	1	42.75	11	43.13	42.50	-10	4,098	-0.24%
2021/10/20	1	44.10	11	44.10	43.25	-10	4,007	-0.25%
2021/10/19	17	42.82	4	43.30	44.70	13	3,860	0.34%
2021/10/18	4	44.53	8	43.25	44.60	-4	3,596	-0.11%
2021/10/15	2	40.75	15	41.80	42.90	-13	3,142	-0.41%
2021/10/14	22	36.90	23	37.38	39.00	-1	2,825	-0.04%
2021/10/13	0	0.00	2	36.80	37.60	-2	2,452	-0.08%
2021/10/12	11	34.60	17	34.62	34.20	-6	2,351	-0.26%
2021/10/08	3	33.65	3	33.80	34.00	0	2,293	0.00%
2021/10/07	20	33.63	20	33.55	33.55	0	2,287	0.00%
2021/10/06	26	33.80	26	34.11	33.20	0	2,277	0.00%
2021/10/05	19	32.66	19	33.21	33.80	0	2,233	0.00%
2021/10/04	53	35.43	21	35.26	34.40	32	2,200	1.45%
2021/10/01	25	35.85	35	36.13	36.50	-10	1,906	-0.52%
2021/09/30	30	32.75	20	33.20	33.60	10	1,626	0.61%
2021/09/29	10	33.30	10	32.40	32.40	0	1,612	0.00%
2021/09/28	14	33.21	14	33.49	33.30	0	1,599	0.00%
2021/09/27	2	31.25	2	32.20	32.20	0	1,559	0.00%
2021/09/24	3	30.85	3	31.15	31.15	0	1,554	0.00%
2021/09/22	10	31.40	10	30.90	30.30	0	1,637	0.00%
2021/09/15	0	0.00	1	36.30	35.85	-1	1,549	-0.06%
2021/09/14	1	36.35	1	36.15	36.15	0	1,669	0.00%
2021/09/13	2	37.75	1	38.50	37.05	1	1,712	0.06%
2021/09/08	1	35.80	0	0.00	35.55	1	2,143	0.05%
2021/09/06	2	37.00	0	0.00	36.80	2	2,289	0.09%
2021/09/02	2	39.10	1	39.50	38.35	1	2,431	0.04%
2021/09/01	1	39.75	1	40.00	39.55	0	2,430	0.00%
2021/08/30	23	39.53	25	40.60	40.05	-2	2,433	-0.08%
2021/08/27	2	38.70	2	38.33	38.05	0	2,383	0.00%
2021/08/26	1	38.80	1	37.60	37.50	0	2,371	0.00%
2021/08/25	2	37.10	2	37.45	38.20	0	2,411	0.00%
2021/08/23	0	0.00	1	36.90	37.80	-1	2,467	-0.04%
2021/08/20	3	36.70	2	36.70	36.05	1	2,490	0.04%
2021/08/19	10	37.35	10	36.82	35.65	0	2,512	0.00%
2021/08/18	0	0.00	1	36.50	37.80	-1	2,524	-0.04%
2021/08/17	0	0.00	1	36.50	36.50	-1	2,599	-0.04%
2021/08/16	2	37.05	2	37.30	37.30	0	2,652	0.00%
2021/08/13	2	39.80	2	39.10	39.10	0	2,735	0.00%
2021/08/12	2	39.50	2	40.45	40.35	0	2,952	0.00%
2021/08/11	5	40.19	1	39.90	39.50	4	3,038	0.13%
2021/08/10	2	43.90	0	0.00	41.50	2	3,096	0.06%
2021/08/09	2	44.85	2	43.80	43.80	0	3,146	0.00%
2021/08/05	1	46.15	1	45.55	45.55	0	3,476	0.00%
2021/08/04	2	46.25	2	46.90	46.55	0	3,521	0.00%
2021/07/30	1	45.10	1	45.40	44.80	0	3,539	0.00%
2021/07/28	1	45.75	2	45.05	45.10	-1	3,641	-0.03%
2021/07/27	2	48.33	2	47.83	46.25	0	3,679	0.00%
2021/07/26	2	48.00	2	47.85	47.10	0	3,679	0.00%
2021/07/23	0	0.00	1	45.90	45.90	-1	3,655	-0.03%
2021/07/21	1	45.85	0	0.00	45.85	1	3,660	0.03%
2021/07/19	3	47.73	8	48.58	48.85	-5	3,653	-0.14%
2021/07/16	2	46.43	2	46.43	46.00	0	3,612	0.00%
2021/07/15	2	45.20	2	45.33	45.30	0	3,631	0.00%
2021/07/13	2	47.25	0	0.00	45.05	2	3,670	0.05%
2021/07/12	25	47.23	25	47.11	47.05	0	3,707	0.00%
2021/07/09	7	47.24	8	47.09	46.50	-1	3,729	-0.03%
2021/07/08	2	46.25	2	46.60	46.60	0	3,871	0.00%
2021/07/07	1	46.20	0	0.00	46.00	1	4,406	0.02%
2021/07/06	2	48.20	2	47.05	47.05	0	4,432	0.00%
2021/07/05	2	47.40	2	48.00	48.00	0	4,455	0.00%
2021/07/02	0	0.00	3	48.55	48.55	-3	4,506	-0.07%
2021/06/30	17	50.49	16	50.97	49.45	1	4,572	0.02%
2021/06/29	7	49.24	8	49.39	48.40	-1	4,502	-0.02%
2021/06/28	1	48.80	0	0.00	48.30	1	4,516	0.02%
2021/06/25	15	50.25	12	49.63	49.30	3	4,538	0.07%
2021/06/24	12	50.38	11	50.43	50.10	1	4,600	0.02%
2021/06/23	52	50.30	51	50.93	50.50	1	4,600	0.02%
2021/06/22	3	50.27	3	48.87	48.15	0	4,534	0.00%
2021/06/21	10	50.50	10	50.80	49.50	0	4,525	0.00%
2021/06/18	2	49.50	2	51.80	51.80	0	4,572	0.00%
2021/06/17	13	50.82	11	50.67	50.40	2	4,853	0.04%
2021/06/16	1	47.00	1	47.60	50.10	0	4,630	0.00%
2021/06/15	11	44.94	13	46.07	45.55	-2	4,610	-0.04%
2021/06/11	2	44.50	0	0.00	44.15	2	4,610	0.04%
2021/06/10	1	46.40	1	45.85	46.80	0	4,593	0.00%
2021/06/09	1	45.20	1	44.60	44.00	0	4,684	0.00%
2021/06/08	1	45.30	1	45.65	44.75	0	4,846	0.00%
2021/06/07	2	44.65	2	43.90	43.90	0	4,931	0.00%
2021/06/01	3	46.13	3	47.07	47.20	0	5,136	0.00%
2021/05/31	2	45.05	2	45.70	45.70	0	5,150	0.00%
2021/05/27	2	43.95	2	44.85	45.10	0	5,266	0.00%
2021/05/26	2	43.80	3	43.67	43.75	-1	5,269	-0.02%
2021/05/25	2	44.28	10	43.79	43.80	-8	5,298	-0.15%
2021/05/24	2	42.20	0	0.00	43.15	2	5,389	0.04%
2021/05/21	2	42.90	2	41.95	41.95	0	5,356	0.00%
2021/05/20	20	43.09	14	42.81	42.20	6	5,331	0.11%
2021/05/19	5	43.32	5	43.67	45.40	0	5,201	0.00%
2021/05/18	3	39.57	3	39.97	41.30	0	5,140	0.00%
2021/05/17	2	39.35	3	39.25	37.55	-1	5,103	-0.02%
2021/05/14	2	44.40	6	42.52	41.70	-4	5,068	-0.08%
2021/05/13	35	43.37	36	43.92	42.15	-1	4,928	-0.02%
2021/05/11	2	53.35	0	0.00	52.00	2	4,956	0.04%
2021/05/10	0	0.00	3	57.60	57.70	-3	4,977	-0.06%
2021/05/07	2	56.20	13	56.90	57.60	-11	5,010	-0.22%
2021/05/06	27	57.13	17	57.68	56.40	10	5,038	0.20%
2021/05/05	1	56.80	0	0.00	55.80	1	4,987	0.02%
2021/05/04	1	57.70	0	0.00	57.80	1	5,010	0.02%
2021/05/03	3	63.53	5	61.84	61.20	-2	5,033	-0.04%
2021/04/29	1	62.40	1	61.90	63.00	0	5,197	0.00%
2021/04/27	2	63.20	2	63.40	63.40	0	5,366	0.00%
2021/04/23	3	62.53	3	62.90	62.90	0	5,517	0.00%
2021/04/22	2	65.30	2	63.65	62.30	0	5,531	0.00%
2021/04/21	4	66.28	3	64.97	65.00	1	5,540	0.02%
2021/04/16	2	68.65	14	67.82	67.90	-12	5,773	-0.21%
2021/04/15	12	66.98	2	67.55	67.30	10	6,029	0.17%
2021/04/14	4	65.63	5	67.50	66.40	-1	6,342	-0.02%
2021/04/13	33	69.03	55	68.78	68.50	-22	6,342	-0.35%
2021/04/12	20	66.03	0	0.00	66.00	20	5,884	0.34%
2021/04/09	0	0.00	2	65.60	65.10	-2	5,958	-0.03%
2021/04/08	6	67.18	8	67.18	66.00	-2	6,017	-0.03%
2021/04/07	12	66.51	12	67.01	66.50	0	6,149	0.00%
2021/04/06	3	65.47	2	65.30	65.30	1	6,526	0.02%
2021/04/01	1	66.40	0	0.00	65.30	1	6,743	0.01%
2021/03/31	0	0.00	2	67.20	66.10	-2	7,352	-0.03%
2021/03/30	11	66.57	20	66.58	66.30	-9	8,696	-0.10%
2021/03/29	27	66.56	30	67.31	67.00	-3	9,031	-0.03%
2021/03/26	10	63.95	10	64.60	64.80	0	9,044	0.00%
2021/03/25	9	67.99	12	65.00	64.90	-3	9,088	-0.03%
2021/03/24	13	66.75	8	65.96	65.70	5	9,087	0.06%
2021/03/23	7	69.10	7	69.33	66.60	0	9,079	0.00%
2021/03/22	43	71.64	43	71.03	69.90	0	9,084	0.00%
2021/03/19	5	63.74	1	63.70	68.50	4	8,935	0.04%
2021/03/18	7	64.87	9	64.81	64.10	-2	8,914	-0.02%
2021/03/17	20	65.20	17	65.39	64.10	3	8,931	0.03%
2021/03/16	12	65.22	13	65.15	64.90	-1	8,962	-0.01%
2021/03/15	23	66.02	25	66.03	65.20	-2	9,010	-0.02%
2021/03/12	29	65.32	25	65.45	64.20	4	8,927	0.04%
2021/03/11	2	63.50	43	64.70	63.80	-41	8,889	-0.46%
2021/03/10	52	64.24	17	63.78	63.70	35	8,864	0.39%
2021/03/09	1	60.70	1	61.00	61.00	0	8,844	0.00%
2021/03/08	6	62.33	1	61.90	61.30	5	8,950	0.06%
2021/03/05	2	62.30	4	62.15	61.40	-2	9,089	-0.02%
2021/03/04	10	64.62	6	63.28	62.80	4	9,315	0.04%
2021/03/03	16	65.13	17	65.72	64.50	-1	9,523	-0.01%
2021/02/25	0	0.00	2	63.10	62.70	-2	11,037	-0.02%
2021/02/24	37.2	65.01	40	65.20	62.80	-2.8	11,232	-0.02%
2021/02/23	0	0.00	1	63.10	62.10	-1	11,626	-0.01%
2021/02/22	4	63.00	7	63.27	63.00	-3	12,275	-0.02%
2021/02/19	12	62.24	12	62.86	61.90	0	12,431	0.00%
2021/02/18	2	59.80	2	60.40	60.30	0	12,871	0.00%
2021/02/17	3	58.53	4	59.65	59.70	-1	12,989	-0.01%
2021/02/05	2	57.75	5	57.84	58.00	-3	13,254	-0.02%
2021/02/04	3	57.00	1	56.50	57.20	2	13,747	0.01%
2021/02/03	74	57.41	75	57.80	57.20	-1	14,188	-0.01%
2021/02/02	4	56.85	6	56.27	56.00	-2	14,354	-0.01%
2021/02/01	17	56.79	20	56.47	57.30	-3	14,885	-0.02%
2021/01/29	8	59.33	0	0.00	58.00	8	15,826	0.05%
2021/01/28	6	59.40	6	59.45	59.80	0	16,479	0.00%
2021/01/27	5	60.58	2	60.30	60.30	3	16,931	0.02%
2021/01/26	2	60.95	4	61.20	60.60	-2	17,105	-0.01%
2021/01/25	12	62.93	11	63.55	63.00	1	17,394	0.01%
2021/01/22	38	63.19	38	63.37	62.50	0	17,744	0.00%
2021/01/21	3	60.63	5	61.32	60.60	-2	18,173	-0.01%
2021/01/20	7	62.20	48	64.48	60.00	-41	18,259	-0.22%
2021/01/19	103	63.62	68	63.51	63.50	35	18,379	0.19%	大買/
2021/01/18	19	61.36	11	61.05	60.60	8	18,467	0.04%
2021/01/15	5	64.12	2	62.10	62.10	3	18,509	0.02%
2021/01/14	9	64.10	8	63.94	63.70	1	18,562	0.01%
2021/01/13	4	64.00	6	63.55	63.00	-2	18,616	-0.01%
2021/01/12	4	64.05	0	0.00	63.70	4	18,692	0.02%
2021/01/11	19	64.52	19	65.09	65.50	0	18,784	0.00%
2021/01/08	27	68.32	37	70.03	66.30	-10	18,730	-0.05%
2021/01/07	12	68.62	27	68.49	70.10	-15	18,616	-0.08%
2021/01/06	27	67.17	23	67.45	63.80	4	19,991	0.02%
2021/01/05	50	69.82	19	69.99	68.50	31	21,261	0.15%
2021/01/04	3	70.13	4	70.80	69.00	-1	21,267	0.00%
2020/12/30	4	70.85	2	69.65	69.20	2	21,684	0.01%
2020/12/29	65	71.22	64	71.61	71.00	1	21,788	0.00%
2020/12/28	1	72.10	0	0.00	69.70	1	21,406	0.00%
2020/12/25	5	74.74	10	72.38	70.30	-5	21,490	-0.02%
2020/12/24	122	70.08	122	71.08	72.60	0	20,907	0.00%	大買/大賣/
2020/12/23	28	64.14	34	64.51	67.40	-6	19,635	-0.03%
2020/12/22	1	61.80	0	0.00	61.30	1	19,452	0.01%
2020/12/21	1	62.60	2	63.00	64.30	-1	19,598	-0.01%
2020/12/18	3	62.33	5	62.64	62.60	-2	19,786	-0.01%
2020/12/17	3	61.77	3	61.83	62.10	0	19,778	0.00%
2020/12/16	2	62.20	3	63.00	62.10	-1	19,790	-0.01%
2020/12/15	6	63.62	7	62.99	61.40	-1	19,793	-0.01%
2020/12/14	42	60.43	39	61.49	62.60	3	19,720	0.02%
2020/12/11	1	59.10	5	60.20	59.80	-4	19,753	-0.02%
2020/12/10	2	61.45	0	0.00	60.50	2	19,838	0.01%
2020/12/09	26	63.55	22	64.01	62.40	4	19,890	0.02%
2020/12/08	3	62.77	2	63.45	62.50	1	19,954	0.01%
2020/12/07	2	63.30	3	62.70	62.90	-1	20,155	0.00%
2020/12/04	1	63.30	0	0.00	61.80	1	20,524	0.00%
2020/12/03	6	63.23	1	63.40	62.10	5	20,781	0.02%
2020/12/02	1	62.00	2	62.45	62.30	-1	21,149	0.00%
2020/12/01	11	64.24	7	64.17	63.60	4	22,532	0.02%
2020/11/30	13	66.84	11	67.13	65.50	2	22,888	0.01%
2020/11/27	4	65.68	5	65.66	65.70	-1	22,916	0.00%
2020/11/26	7	65.84	8	66.63	64.60	-1	22,788	0.00%
2020/11/25	24	65.31	29	65.24	65.50	-5	22,333	-0.02%
2020/11/24	20	61.96	29	62.12	63.30	-9	21,546	-0.04%
2020/11/23	12	61.89	1	62.40	60.80	11	21,285	0.05%
2020/11/20	8	62.46	32	62.55	61.60	-24	21,093	-0.11%
2020/11/19	35	60.27	38	60.53	60.60	-3	20,626	-0.01%
2020/11/18	14	58.26	4	58.25	58.40	10	20,001	0.05%
2020/11/17	23	59.78	24	60.02	58.10	-1	19,821	-0.01%
2020/11/16	11	57.94	13	57.70	57.00	-2	19,490	-0.01%
2020/11/13	1	58.70	0	0.00	58.20	1	19,528	0.01%
2020/11/12	118	55.62	119	55.95	58.70	-1	19,415	-0.01%	大買/大賣/
2020/11/11	29	60.19	6	59.63	57.50	23	19,038	0.12%
2020/11/10	6	64.77	12	64.92	63.60	-6	18,794	-0.03%
2020/11/09	8	64.59	7	64.90	65.20	1	18,547	0.01%
2020/11/06	106	64.28	102	64.50	61.80	4	18,159	0.02%	大買/大賣/
2020/11/05	11	61.98	10	62.68	63.50	1	17,342	0.01%
2020/11/04	82	58.05	45	57.92	57.80	37	16,906	0.22%
2020/11/03	3	58.27	3	57.20	57.00	0	16,565	0.00%
2020/11/02	74	56.34	73	56.84	57.90	1	16,671	0.01%
2020/10/30	2	59.55	1	61.70	57.20	1	16,486	0.01%
2020/10/29	1	64.30	1	62.00	62.00	0	16,236	0.00%
2020/10/28	4	65.45	2	63.00	62.30	2	15,834	0.01%
2020/10/27	3	65.63	1	64.90	64.90	2	15,895	0.01%
2020/10/26	7	61.59	9	60.92	63.80	-2	15,799	-0.01%
2020/10/22	0	0.00	1	55.20	55.60	-1	15,608	-0.01%
2020/10/21	1	56.50	0	0.00	56.10	1	15,547	0.01%
2020/10/20	2	58.20	2	58.00	58.30	0	15,478	0.00%
2020/10/19	1	55.40	3	57.00	59.50	-2	15,380	-0.01%
2020/10/16	1	57.00	0	0.00	55.10	1	15,211	0.01%
2020/10/15	2	55.45	4	55.58	56.00	-2	15,133	-0.01%
2020/10/14	49	56.85	38	56.67	57.00	11	15,022	0.07%
2020/10/13	122	50.93	129	50.08	54.00	-7	13,391	-0.05%	大買/大賣/
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	0	0.00	7	43.56	44.65	-7	12,583	-0.06%
2020/10/07	27	39.74	25	39.81	40.60	2	12,553	0.02%
2020/10/06	42	38.73	44	38.97	38.50	-2	12,343	-0.02%
2020/10/05	7	36.87	9	36.76	37.00	-2	12,131	-0.02%
2020/09/30	27	36.86	24	37.08	36.60	3	12,296	0.02%
2020/09/29	2	36.10	2	35.95	35.75	0	12,084	0.00%
2020/09/28	3	36.03	32	35.67	35.70	-29	12,033	-0.24%
2020/09/25	35	35.26	5	34.76	35.10	30	11,931	0.25%
2020/09/24	24	38.49	22	38.72	37.50	2	11,731	0.02%
2020/09/23	27	38.71	28	39.41	40.00	-1	11,468	-0.01%
2020/09/21	2	38.05	0	0.00	37.90	2	11,156	0.02%
2020/09/18	1	38.40	0	0.00	37.90	1	11,110	0.01%
2020/09/16	0	0.00	22	37.94	38.45	-22	10,878	-0.20%
2020/09/15	12	38.17	5	38.11	37.45	7	10,737	0.07%
2020/09/14	10	35.85	15	35.87	36.65	-5	10,560	-0.05%
2020/09/11	21	37.46	1	38.15	37.50	20	10,417	0.19%
2020/09/10	3	38.95	6	38.89	39.05	-3	10,243	-0.03%
2020/09/09	59	37.90	56	38.30	38.65	3	9,950	0.03%
2020/09/08	4	37.46	8	37.37	37.30	-4	9,448	-0.04%
2020/09/07	11	42.30	1	39.55	39.30	10	9,115	0.11%
2020/09/04	156	45.27	157	44.80	43.10	-1	8,572	-0.01%	大買/大賣/
2020/09/03	22	40.97	23	42.25	43.00	-1	7,056	-0.01%
2020/09/02	24	39.02	22	39.19	39.10	2	6,524	0.03%
2020/09/01	0	0.00	26	36.93	36.75	-26	6,229	-0.42%
2020/08/31	8	37.68	2	37.70	36.90	6	6,088	0.10%
2020/08/28	26	35.30	0	0.00	34.85	26	5,950	0.44%
2020/08/27	0	0.00	5	35.30	35.25	-5	5,908	-0.08%
2020/08/25	20	37.95	35	37.37	36.90	-15	5,790	-0.26%
2020/08/24	20	36.75	4	36.10	36.50	16	5,684	0.28%
2020/08/21	0	0.00	4	36.90	35.95	-4	5,622	-0.07%
2020/08/20	19	36.30	15	35.86	35.45	4	5,564	0.07%
2020/08/19	9	37.04	9	37.12	36.80	0	5,364	0.00%
2020/08/18	21	40.40	17	40.87	39.80	4	5,178	0.08%
2020/08/17	18	39.21	43	39.83	39.70	-25	4,976	-0.50%
2020/08/14	72	39.41	42	39.10	39.50	30	4,826	0.62%
2020/08/13	1	38.35	5	38.38	38.10	-4	4,577	-0.09%
2020/08/12	10	38.27	7	38.31	38.85	3	4,472	0.07%
2020/08/11	3	37.83	13	36.80	36.75	-10	4,272	-0.23%
2020/08/10	24	39.38	12	39.58	38.70	12	4,077	0.29%
2020/08/07	46	38.14	52	37.59	37.25	-6	3,817	-0.16%
2020/08/06	30	37.99	28	38.10	36.70	2	3,659	0.05%
2020/08/05	5	41.21	4	41.55	40.45	1	3,343	0.03%
2020/08/04	3	39.95	3	39.85	41.50	0	3,188	0.00%
2020/08/03	2	40.28	2	40.68	39.80	0	3,011	0.00%
2020/07/31	13	39.84	13	39.96	40.60	0	2,780	0.00%
2020/07/30	0	0.00	19	37.53	40.90	-19	2,530	-0.75%
2020/07/29	19	35.96	0	0.00	37.25	19	2,414	0.79%
2020/07/24	9	37.10	9	34.75	35.00	0	2,246	0.00%
2020/07/21	3	35.50	0	0.00	35.60	3	2,096	0.14%
2020/07/20	1	36.00	14	35.45	35.80	-13	2,049	-0.63%
2020/07/17	0	0.00	2	35.48	33.30	-2	1,966	-0.10%
2020/07/16	21	36.88	20	36.41	35.95	1	1,876	0.05%
2020/07/15	44	35.71	45	35.80	37.15	-1	1,433	-0.07%
2020/07/14	4	31.75	3	32.40	33.80	1	1,150	0.09%
2020/07/01	1	23.35	0	0.00	23.45	1	267	0.37%
2020/06/19	1	23.10	1	23.30	22.95	0	281	0.00%
2020/06/11	2	23.05	2	23.00	22.50	0	315	0.00%
2020/05/08	10	20.45	10	20.35	20.40	0	365	0.00%
2019/12/30	1	24.30	1	24.15	24.00	0	536	0.00%
2019/12/26	12	23.75	12	24.08	24.05	0	468	0.00%
2019/11/08	0	0.00	5	21.60	21.60	-5	273	-1.83%
2019/10/16	11	21.75	11	21.70	21.60	0	221	0.00%
2019/09/12	10	21.80	10	21.73	21.70	0	319	0.00%
2019/08/26	5	20.90	0	0.00	21.00	5	336	1.49%
2019/08/20	20	21.48	20	21.19	21.10	0	342	0.00%
2019/08/19	10	21.29	10	21.25	21.20	0	348	0.00%
2019/08/12	1	21.30	1	21.25	21.25	0	421	0.00%
2019/07/29	10	22.20	10	22.40	21.90	0	687	0.00%
2019/07/26	0	0.00	1	21.40	21.45	-1	758	-0.13%
2019/07/24	1	21.25	0	0.00	21.20	1	772	0.13%
2019/07/05	0	0.00	13	24.21	23.85	-13	953	-1.36%
2019/07/02	13	23.51	0	0.00	23.50	13	931	1.40%
2019/05/14	3	23.42	1	23.30	23.45	2	1,189	0.17%
2019/05/10	1	24.00	0	0.00	24.10	1	1,148	0.09%
2019/05/09	0	0.00	1	24.20	24.00	-1	1,131	-0.09%
2019/05/08	4	24.60	2	24.70	24.75	2	1,102	0.18%
2019/05/07	1	26.40	0	0.00	25.15	1	1,090	0.09%
2019/05/06	4	25.78	0	0.00	25.35	4	1,015	0.39%
2019/05/02	0	0.00	2	25.60	25.45	-2	910	-0.22%
2019/04/23	1	24.90	1	24.65	24.70	0	903	0.00%
2019/04/16	2	25.95	0	0.00	25.70	2	857	0.23%
2019/03/04	0	0.00	2	24.40	24.45	-2	568	-0.35%
2019/02/27	1	23.35	0	0.00	24.00	1	544	0.18%
2019/02/26	1	23.80	0	0.00	23.50	1	549	0.18%
2019/02/19	2	22.43	2	22.53	22.40	0	500	0.00%
2019/02/14	10	21.80	12	21.97	22.05	-2	501	-0.40%
2019/02/13	1	21.40	1	21.30	21.30	0	502	0.00%
2019/01/28	1	21.55	0	0.00	21.00	1	521	0.19%
2019/01/25	2	22.25	1	22.10	22.05	1	512	0.19%
2019/01/24	1	22.50	2	22.65	22.50	-1	505	-0.20%
2019/01/18	0	0.00	4	21.54	22.25	-4	494	-0.81%
2019/01/16	12	21.83	14	22.24	21.50	-2	485	-0.41%
2019/01/15	1	21.25	0	0.00	21.15	1	472	0.21%
2019/01/14	0	0.00	1	21.05	21.00	-1	472	-0.21%
2019/01/11	2	21.35	0	0.00	21.20	2	475	0.42%
2019/01/10	4	20.70	0	0.00	21.10	4	473	0.84%
2018/12/03	0	0.00	3	22.78	23.00	-3	667	-0.45%
2018/11/30	0	0.00	1	21.60	21.55	-1	645	-0.15%
2018/11/29	1	21.60	0	0.00	21.50	1	658	0.15%
2018/11/28	1	21.95	3	21.97	21.85	-2	698	-0.29%
2018/11/23	8	21.89	8	21.93	21.60	0	810	0.00%
2018/11/19	2	20.45	3	20.38	20.45	-1	822	-0.12%
2018/11/16	1	20.35	0	0.00	20.30	1	846	0.12%
2018/11/15	3	20.65	3	20.85	20.40	0	841	0.00%
2018/11/13	1	18.80	1	19.00	19.70	0	804	0.00%
2018/11/12	1	19.00	1	19.15	19.00	0	798	0.00%
2018/11/06	1	18.25	0	0.00	18.25	1	796	0.13%
2018/11/05	3	18.15	3	18.37	19.10	0	789	0.00%
2018/10/30	1	16.60	1	16.70	16.70	0	798	0.00%
2018/10/26	1	17.65	0	0.00	17.00	1	791	0.13%
2018/10/25	1	18.10	0	0.00	18.00	1	784	0.13%
2018/10/19	1	18.80	0	0.00	18.85	1	808	0.12%
2018/10/18	1	19.20	0	0.00	19.25	1	805	0.12%
2018/10/17	1	19.80	0	0.00	19.30	1	805	0.12%
2018/10/02	0	0.00	1	23.00	22.95	-1	769	-0.13%
2018/09/28	1	24.00	0	0.00	23.25	1	768	0.13%
2018/09/26	1	23.90	1	23.95	23.95	0	767	0.00%
2018/09/25	1	23.95	1	24.20	23.90	0	767	0.00%
2018/09/20	0	0.00	4	24.20	23.90	-4	764	-0.52%
2018/09/19	3	24.47	1	24.50	24.30	2	758	0.26%
2018/09/13	1	23.60	1	23.85	24.05	0	700	0.00%
2018/09/07	1	24.25	1	24.50	23.55	0	681	0.00%
2018/09/04	2	24.63	3	24.70	24.60	-1	679	-0.15%
2018/09/03	1	24.20	1	24.30	23.85	0	620	0.00%
2018/08/31	5	24.20	4	24.36	24.25	1	602	0.17%
2018/08/28	3	23.20	3	23.60	23.10	0	515	0.00%
2018/08/27	1	23.70	1	24.00	23.60	0	514	0.00%
2018/08/23	0	0.00	3	22.67	22.85	-3	494	-0.61%
2018/08/22	1	22.40	0	0.00	21.90	1	496	0.20%
2018/08/21	0	0.00	1	22.25	22.00	-1	522	-0.19%
2018/08/20	1	22.25	0	0.00	22.25	1	540	0.18%
2018/08/15	1	21.70	0	0.00	21.70	1	584	0.17%
2018/08/13	0	0.00	1	22.80	22.25	-1	649	-0.15%
2018/08/10	1	22.55	0	0.00	22.35	1	678	0.15%
2018/08/08	0	0.00	1	22.60	22.45	-1	862	-0.12%
2018/08/07	1	22.45	0	0.00	22.50	1	931	0.11%
2018/08/03	1	21.90	1	22.10	22.05	0	1,040	0.00%
2018/08/01	0	0.00	1	21.90	21.80	-1	1,197	-0.08%
2018/07/31	2	21.65	1	21.80	21.75	1	1,235	0.08%
2018/07/27	0	0.00	2	22.25	22.00	-2	1,314	-0.15%
2018/07/26	14	21.62	12	21.75	22.20	2	1,492	0.13%
2018/07/25	1	20.75	1	20.70	20.90	0	1,533	0.00%
2018/07/16	1	20.90	1	20.95	21.15	0	2,240	0.00%
2018/07/12	0	0.00	1	20.70	20.75	-1	2,384	-0.04%
2018/07/11	6	21.21	5	21.30	21.00	1	2,392	0.04%
2018/07/05	6	21.15	6	21.36	20.90	0	2,505	0.00%
2018/07/03	0	0.00	1	21.20	20.80	-1	2,501	-0.04%
2018/07/02	1	21.25	0	0.00	21.05	1	2,505	0.04%
2018/06/29	1	21.40	1	21.50	21.40	0	2,505	0.00%
2018/06/28	11	21.73	11	21.93	21.60	0	2,504	0.00%
2018/06/27	1	21.50	6	21.45	21.15	-5	2,496	-0.20%
2018/06/26	6	21.10	6	21.45	21.95	0	2,497	0.00%
2018/06/19	0	0.00	3	23.20	23.10	-3	2,513	-0.12%
2018/06/15	1	23.80	1	23.75	23.65	0	2,516	0.00%
2018/06/12	1	23.90	1	24.20	23.70	0	2,529	0.00%
2018/06/08	1	24.20	1	23.85	23.80	0	2,550	0.00%
2018/06/07	0	0.00	1	24.00	24.10	-1	2,563	-0.04%
2018/06/06	2	23.90	1	24.10	23.90	1	2,583	0.04%
2018/05/31	0	0.00	1	25.10	24.40	-1	2,534	-0.04%
2018/05/30	2	24.85	2	25.18	24.80	0	2,513	0.00%
2018/05/29	7	24.97	7	25.34	25.30	0	2,487	0.00%
2018/05/21	0	0.00	1	25.20	25.00	-1	2,344	-0.04%
2018/05/18	1	25.45	4	25.20	25.20	-3	2,332	-0.13%
2018/05/17	18	26.99	20	26.72	25.30	-2	2,302	-0.09%
2018/05/16	8	27.23	6	27.17	26.10	2	2,188	0.09%
2018/05/15	10	26.22	12	26.47	26.85	-2	2,117	-0.09%
2018/05/14	11	25.94	0	0.00	25.85	11	2,062	0.53%
2018/05/10	17	26.01	14	26.89	24.85	3	1,940	0.15%
2018/05/09	1	25.00	0	0.00	25.50	1	1,802	0.06%
2018/05/08	8	25.59	8	25.28	25.50	0	1,779	0.00%
2018/05/07	5	25.25	6	25.20	25.10	-1	1,741	-0.06%
2018/05/03	23	26.99	21	26.99	25.40	2	1,667	0.12%
2018/05/02	11	25.88	24	25.87	26.45	-13	1,487	-0.87%
2018/04/30	36	26.05	29	26.16	25.75	7	1,428	0.49%
2018/04/27	9	24.77	3	24.60	25.20	6	1,301	0.46%
2018/04/26	8	26.01	19	25.62	24.80	-11	1,241	-0.89%
2018/04/25	8	25.88	7	25.75	25.45	1	1,154	0.09%
2018/04/24	14	25.43	4	25.70	25.75	10	1,100	0.91%
2018/04/23	13	25.91	13	25.87	25.30	0	996	0.00%
2018/04/20	1	24.15	2	23.95	24.95	-1	862	-0.12%
2018/04/19	2	23.08	11	23.30	23.70	-9	739	-1.22%
2018/04/18	1	21.65	0	0.00	21.55	1	606	0.16%
2018/04/17	1	21.05	1	20.90	20.75	0	598	0.00%
2018/04/16	2	21.35	1	21.10	21.10	1	590	0.17%
2018/04/13	1	22.50	1.2	21.91	21.50	-0.2	580	-0.04%
2018/04/12	1	22.85	2	22.70	22.50	-1	558	-0.18%
2018/04/11	2	23.05	4	23.30	22.85	-2	543	-0.37%
2018/04/03	0	0.00	1	20.70	21.60	-1	482	-0.21%
2018/04/02	1	20.70	0	0.00	20.70	1	476	0.21%
2018/03/29	1	20.95	1	21.00	21.00	0	488	0.00%
2018/03/28	1	20.90	0	0.00	20.50	1	494	0.20%
2018/03/23	1	21.20	5	21.90	21.45	-4	548	-0.73%
2018/03/22	31	23.34	25	22.50	22.30	6	536	1.12%
2018/03/19	1	23.05	1.1	22.54	22.55	-0.1	522	-0.02%
2018/03/14	2.1	22.73	2	22.58	22.40	0.1	489	0.02%
2018/03/02	0	0.00	1	20.20	20.10	-1	519	-0.19%
2018/02/27	1	20.80	0	0.00	20.20	1	552	0.18%
2018/02/26	2	21.00	1	21.20	20.80	1	624	0.16%
2018/02/23	1	20.95	1	20.85	21.25	0	697	0.00%
2018/02/22	1	20.75	1	20.80	20.80	0	765	0.00%
2018/02/21	2	20.45	2	20.48	20.55	0	832	0.00%
2018/02/09	2	19.53	2	19.58	19.60	0	942	0.00%
2018/02/07	5	20.55	5.1	21.33	20.20	-0.1	1,236	-0.01%
2018/02/01	1	22.35	1	22.20	22.25	0	1,425	0.00%
2018/01/29	1	22.10	0	0.00	22.10	1	1,461	0.07%
2018/01/24	1	22.90	0	0.00	22.80	1	1,484	0.07%
2018/01/18	1	23.05	0	0.00	23.05	1	1,682	0.06%
2018/01/17	1	23.50	1	23.30	23.20	0	1,709	0.00%
2018/01/15	0	0.00	1	23.50	23.30	-1	1,734	-0.06%
2018/01/12	3	23.33	2	23.48	23.25	1	1,739	0.06%
2018/01/11	1	23.05	1	23.20	23.10	0	1,747	0.00%
2018/01/09	1	23.50	0	0.00	23.25	1	1,829	0.05%
2018/01/03	1	23.80	1	23.65	24.00	0	1,970	0.00%
2018/01/02	1	23.55	1	23.50	23.45	0	1,970	0.00%