安集 (6477)-元大-虎尾券商分點個股進出

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－元大-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元大-虎尾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	1	39.80	1	39.25	38.65	0	1,041	0.00%
2024/05/14	0.1	36.80	0	36.80	36.70	0.1	961	0.01%
2024/05/13	0.1	36.95	0	0.00	36.80	0.1	962	0.01%
2024/05/10	1.1	37.45	1	37.25	36.85	0.1	962	0.01%
2024/05/09	0.2	37.23	0	0.00	36.55	0.2	940	0.02%
2024/05/08	1.1	36.44	0	0.00	37.40	1.1	941	0.12%
2024/05/07	0	0.00	5	36.55	36.40	-5	936	-0.53%
2024/05/02	0	0.00	3	37.30	37.10	-3	928	-0.32%
2024/04/29	0.1	37.80	0	0.00	37.65	0.1	935	0.01%
2024/04/19	1	38.90	1	37.95	37.60	0	944	0.00%
2024/04/16	10.1	37.23	1	37.00	37.20	9.1	918	0.99%
2024/04/10	0	0.00	1	39.95	39.60	-1	871	-0.11%
2024/04/09	0.1	39.05	0	0.00	38.95	0.1	849	0.01%
2024/04/08	1	39.60	0	0.00	39.70	1	843	0.12%
2024/04/03	0.1	39.25	1	39.05	39.05	-0.9	831	-0.11%
2024/04/02	0.1	40.20	0	0.00	39.90	0.1	822	0.01%
2024/03/29	1	41.60	1	40.85	40.60	0	809	0.00%
2024/03/28	1	40.85	1	41.30	40.80	0	799	0.00%
2024/03/26	1	41.65	2.1	41.27	41.35	-1.1	781	-0.14%
2024/03/25	2	40.90	0	0.00	40.85	2	798	0.25%
2024/03/22	0.1	41.70	3	42.03	40.85	-2.9	790	-0.37%
2024/03/21	3	42.02	2	42.18	42.35	1	732	0.14%
2024/03/13	0	39.25	0	0.00	38.85	0	633	0.00%
2024/03/12	1.2	40.04	0	0.00	39.90	1.2	625	0.19%
2024/03/08	0	38.75	0	0.00	38.00	0	577	0.00%
2024/03/07	0	39.40	2	39.00	38.95	-2	571	-0.35%
2024/03/06	0	0.00	1	39.35	39.45	-1	572	-0.17%
2024/03/05	2	38.50	0	0.00	38.35	2	565	0.35%
2024/03/04	0	0.00	1	39.10	39.15	-1	557	-0.18%
2024/03/01	2	39.70	0	0.00	39.75	2	547	0.37%
2024/02/27	0	38.50	0	0.00	37.60	0	499	0.00%
2024/02/26	0	38.15	0	0.00	38.55	0	497	0.00%
2024/02/22	0	38.40	2	37.98	37.65	-2	489	-0.41%
2024/02/21	3	38.27	2	38.55	38.65	1	490	0.20%
2024/02/05	1	35.95	0	0.00	35.90	1	474	0.21%
2024/01/31	0.5	37.00	0	0.00	36.90	0.5	477	0.10%
2024/01/16	2	38.35	4	37.90	37.90	-2	540	-0.37%
2024/01/15	2	38.75	0	0.00	38.65	2	543	0.37%
2024/01/12	2	37.35	2	37.70	37.60	0	530	0.00%
2023/12/25	1	38.20	5	38.25	38.00	-4	590	-0.68%
2023/12/20	5	40.13	0	39.41	39.20	5	574	0.87%
2023/12/12	1	37.40	0	0.00	37.25	1	509	0.20%
2023/12/11	0	0.00	1	37.75	37.40	-1	512	-0.20%
2023/11/23	1	38.00	0	0.00	38.05	1	502	0.20%
2023/10/27	0	0.00	1	35.95	35.95	-1	502	-0.20%
2023/10/25	0.4	36.75	0	0.00	36.60	0.4	510	0.08%
2023/10/24	0	0.00	1	36.40	36.45	-1	515	-0.19%
2023/10/20	1	35.00	0	0.00	35.15	1	514	0.19%
2023/10/16	1	37.05	0	0.00	37.10	1	551	0.18%
2023/10/11	1	37.50	0	0.00	36.80	1	581	0.17%
2023/10/03	0.5	40.30	0	0.00	40.05	0.5	603	0.08%
2023/10/02	1	40.70	0	0.00	40.70	1	617	0.16%
2023/09/28	0	40.60	0	0.00	40.05	0	626	0.00%
2023/09/25	1	40.30	0	0.00	40.30	1	662	0.15%
2023/09/15	1	41.85	0.3	41.90	42.00	0.7	704	0.10%
2023/09/13	0	0.00	0.7	41.00	40.80	-0.7	759	-0.10%
2023/09/12	1	40.15	0	40.50	40.30	1	781	0.13%
2023/09/11	2	40.68	1	40.30	40.15	1	791	0.13%
2023/09/08	0	0.00	1	41.80	41.60	-1	788	-0.13%
2023/09/01	1.1	43.27	0	0.00	43.25	1.1	900	0.12%
2023/08/31	1	42.95	2	42.95	43.00	-1	908	-0.11%
2023/08/29	4	43.00	4	42.85	42.95	0	954	0.00%
2023/08/28	1	42.55	0	0.00	42.40	1	953	0.10%
2023/08/21	1	42.85	0	0.00	42.10	1	1,032	0.10%
2023/08/18	2.5	41.91	2	41.75	41.70	0.5	1,040	0.05%
2023/08/16	3	40.73	1	40.90	40.85	2	1,056	0.19%
2023/08/15	1	41.45	0	0.00	41.40	1	1,074	0.09%
2023/08/14	1	40.75	0.1	41.20	40.65	0.9	1,099	0.08%
2023/08/07	5.1	42.00	0	0.00	43.05	5.1	1,263	0.40%
2023/08/02	5.1	44.70	1	45.00	44.60	4.1	1,368	0.30%
2023/07/21	5	45.53	0	0.00	45.60	5	1,916	0.26%
2023/07/18	1	48.70	1	49.20	48.40	0	2,106	0.00%
2023/07/12	0	0.00	1	49.60	49.35	-1	3,068	-0.03%
2023/07/07	0	0.00	0	49.30	49.35	0	3,521	0.00%
2023/06/28	1	50.10	0	0.00	50.00	1	4,016	0.02%
2023/06/26	1	50.80	0	0.00	50.70	1	4,067	0.02%
2023/06/21	2	50.70	0	0.00	50.60	2	4,080	0.05%
2023/06/20	0	0.00	8	49.98	50.80	-8	4,090	-0.20%
2023/06/19	1	49.50	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	0.4	50.10	49.70	-0.4	4,119	-0.01%
2023/06/15	3	48.95	0	0.00	48.95	3	4,244	0.07%
2023/06/14	2	49.15	1	49.10	49.15	1	4,353	0.02%
2023/06/13	0	0.00	1	49.00	48.85	-1	4,403	-0.02%
2023/06/12	2.4	49.11	0	0.00	49.05	2.4	4,454	0.05%
2023/06/07	1	51.50	0	0.00	51.60	1	4,466	0.02%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/05/29	1	50.10	0	0.00	51.40	1	4,508	0.02%
2023/05/26	3	50.00	0	0.00	49.80	3	4,499	0.07%
2023/05/24	1	51.40	0	0.00	51.50	1	4,524	0.02%
2023/05/22	0	0.00	1	51.30	51.40	-1	4,537	-0.02%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/16	2	51.10	0	0.00	51.20	2	4,642	0.04%
2023/05/15	0	50.40	0	0.00	50.10	0	4,632	0.00%
2023/05/12	2	48.80	2	49.25	49.50	0	4,619	0.00%
2023/05/11	1	51.20	0	0.00	48.70	1	4,590	0.02%
2023/05/09	1.2	52.83	5	51.26	51.40	-3.8	4,495	-0.08%
2023/05/08	0	0.00	13	55.05	55.30	-13	4,395	-0.30%
2023/05/05	1	55.50	0	0.00	55.20	1	4,376	0.02%
2023/05/04	13	57.76	1	56.30	57.20	12	4,337	0.28%
2023/05/03	2	56.15	2	56.00	56.70	0	4,267	0.00%
2023/04/26	14	54.27	17	53.62	54.90	-3	4,034	-0.07%
2023/04/25	0	0.00	1	53.50	53.80	-1	3,945	-0.03%
2023/04/24	1	52.70	1	53.30	53.50	0	3,891	0.00%
2023/04/21	1	52.30	2	53.10	52.40	-1	3,905	-0.03%
2023/04/20	24	56.58	23	54.95	54.90	1	3,803	0.03%
2023/04/19	9	57.91	16.1	56.96	57.00	-7.1	3,637	-0.20%
2023/04/18	19	56.13	11	56.98	54.80	8	3,121	0.26%
2023/04/17	0	0.00	2	54.70	54.60	-2	2,928	-0.07%
2023/04/14	0	0.00	1	55.10	54.90	-1	2,932	-0.03%
2023/04/13	4	55.63	6	55.35	55.40	-2	2,855	-0.07%
2023/04/12	3	55.03	2	55.25	54.70	1	2,680	0.04%
2023/04/11	1	51.90	0	0.00	52.40	1	2,461	0.04%
2023/04/10	5	52.56	2	52.00	51.80	3	2,433	0.12%
2023/04/07	8.1	53.02	8	53.50	53.40	0.1	2,341	0.00%
2023/03/28	0	0.00	5.1	47.90	47.60	-5.1	2,058	-0.25%
2023/03/27	5	50.10	0	0.00	48.55	5	2,054	0.24%
2023/03/24	7	48.68	12	48.55	48.75	-5	2,021	-0.25%
2023/03/23	3	49.17	2	49.25	48.70	1	2,034	0.05%
2023/03/21	0	0.00	3	49.70	49.35	-3	2,072	-0.14%
2023/03/20	5	49.99	1	50.10	50.10	4	2,157	0.19%
2023/03/17	2.1	48.57	1	48.90	49.00	1.1	2,376	0.04%
2023/03/16	1	48.15	0	0.00	46.95	1	2,416	0.04%
2023/03/15	1	48.70	1	49.00	48.15	0	2,400	0.00%
2023/03/14	2	46.75	1	47.60	47.45	1	2,369	0.04%
2023/03/08	3	48.72	6	48.68	48.70	-3	2,497	-0.12%
2023/03/06	3	48.15	1	48.00	48.40	2	2,475	0.08%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/02/24	0	0.00	7	47.56	47.50	-7	2,494	-0.28%
2023/02/23	4	48.50	2	47.75	48.50	2	2,504	0.08%
2023/02/17	2	48.40	1	48.30	48.20	1	2,936	0.03%
2023/02/16	1	48.65	7	48.96	48.05	-6	2,955	-0.20%
2023/02/13	2	45.55	0	0.00	45.60	2	2,932	0.07%
2023/02/10	1	46.65	0	0.00	46.05	1	2,950	0.03%
2023/02/09	2	46.15	0	0.00	46.15	2	2,949	0.07%
2023/02/06	0	0.00	2	47.50	47.10	-2	2,999	-0.07%
2023/02/02	2	47.25	0	0.00	47.35	2	3,022	0.07%
2023/01/30	0	45.50	2	45.80	45.80	-2	3,020	-0.07%
2023/01/13	3	45.00	0	0.00	44.70	3	3,045	0.10%
2023/01/10	1	47.30	0	0.00	47.10	1	3,063	0.03%
2023/01/05	3	48.88	4	49.19	47.65	-1	3,123	-0.03%
2023/01/04	9	47.31	2	47.90	48.10	7	3,098	0.23%
2023/01/03	0	0.00	1	46.00	46.20	-1	3,066	-0.03%
2022/12/30	1	46.15	0	0.00	45.40	1	3,074	0.03%
2022/12/27	0	0.00	1	46.60	46.85	-1	3,176	-0.03%
2022/12/26	0	0.00	5	46.85	46.85	-5	3,175	-0.16%
2022/12/20	1	45.00	0	0.00	44.50	1	3,250	0.03%
2022/12/15	0	0.00	6	48.77	48.80	-6	3,304	-0.18%
2022/12/14	6	47.90	0	0.00	48.70	6	3,301	0.18%
2022/12/13	1	49.10	1	48.00	47.80	0	3,281	0.00%
2022/12/12	2	51.10	9	50.17	49.15	-7	3,254	-0.22%
2022/12/09	30	50.89	27.4	50.69	49.70	2.6	3,136	0.08%
2022/12/08	5.4	48.86	3	49.65	48.20	2.4	2,828	0.08%
2022/12/07	0	0.00	2	47.40	47.45	-2	2,731	-0.07%
2022/12/06	0	0.00	1	47.30	47.30	-1	2,718	-0.04%
2022/12/05	0	0.00	4	48.45	48.25	-4	2,758	-0.15%
2022/12/02	6	48.12	6	48.39	48.55	0	2,755	0.00%
2022/12/01	0	0.00	2	46.53	46.50	-2	2,629	-0.08%
2022/11/30	0	0.00	0.2	46.50	46.65	-0.2	2,665	-0.01%
2022/11/29	0	0.00	1	45.15	45.90	-1	2,696	-0.04%
2022/11/28	0	0.00	1	45.15	45.45	-1	2,770	-0.04%
2022/11/25	0.2	46.00	0	0.00	45.60	0.2	2,853	0.01%
2022/11/24	2	46.20	10	45.85	46.40	-8	2,899	-0.27%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/22	1	45.60	2	45.50	45.20	-1	3,321	-0.03%
2022/11/21	7	46.22	1	45.95	45.95	6	3,409	0.18%
2022/11/18	6	47.08	8	47.13	45.95	-2	3,457	-0.06%
2022/11/17	7	47.04	0	0.00	47.10	7	3,427	0.20%
2022/11/16	16	47.11	14	47.13	47.20	2	3,435	0.06%
2022/11/15	12	47.00	9	47.72	47.95	3	3,462	0.09%
2022/11/11	5	44.15	9	43.46	42.45	-4	3,660	-0.11%
2022/11/10	4	42.43	4	41.95	42.65	0	3,812	0.00%
2022/11/09	2	43.23	0	0.00	43.25	2	3,903	0.05%
2022/11/08	2	44.33	1	44.35	43.75	1	3,919	0.03%
2022/11/07	0	0.00	1	44.35	44.35	-1	3,933	-0.03%
2022/11/04	1	43.97	0	0.00	44.65	1	4,022	0.03%
2022/11/02	1	42.90	0	0.00	43.05	1	4,303	0.02%
2022/11/01	1	42.50	0	0.00	42.80	1	4,405	0.02%
2022/10/28	1	42.65	1	42.65	42.65	0	4,475	0.00%
2022/10/26	0	0.00	0.1	40.95	40.55	-0.1	4,549	0.00%
2022/10/25	0	0.00	1	41.25	40.95	-1	4,623	-0.02%
2022/10/24	1	42.80	1	42.85	42.10	0	4,802	0.00%
2022/10/21	1	42.10	1	42.80	42.00	0	4,892	0.00%
2022/10/20	1	44.00	0	0.00	43.25	1	4,944	0.02%
2022/10/14	0.1	43.60	0	0.00	43.40	0.1	5,245	0.00%
2022/10/13	0	0.00	0.1	43.05	41.90	-0.1	5,270	0.00%
2022/10/12	2.1	44.45	0	0.00	44.60	2.1	5,333	0.04%
2022/10/05	0	0.00	1	46.60	45.95	-1	5,471	-0.02%
2022/10/04	2	44.20	0	0.00	45.40	2	5,536	0.04%
2022/09/29	1	43.70	0	0.00	43.70	1	5,784	0.02%
2022/09/26	7	48.11	0	0.00	47.40	7	6,909	0.10%
2022/09/23	0	0.00	1	52.70	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	3	53.57	0	0.00	53.00	3	7,651	0.04%
2022/09/20	0	0.00	2	55.00	54.60	-2	8,209	-0.02%
2022/09/15	1	54.90	7	56.34	54.50	-6	8,572	-0.07%
2022/09/14	3	56.03	2	55.95	56.00	1	8,637	0.01%
2022/09/13	1	57.10	0	0.00	57.60	1	8,595	0.01%
2022/09/12	1	56.70	0	0.00	57.50	1	8,605	0.01%
2022/09/08	0	0.00	1	54.90	55.00	-1	8,590	-0.01%
2022/09/07	2	53.00	0	0.00	53.60	2	8,579	0.02%
2022/09/06	4	53.60	0	0.00	53.20	4	8,599	0.05%
2022/09/05	2	56.70	0	0.00	55.70	2	8,573	0.02%
2022/09/01	1	58.10	2.2	57.96	57.50	-1.2	8,466	-0.01%
2022/08/31	1	58.20	1	57.50	57.90	0	8,385	0.00%
2022/08/30	14	58.79	17	59.06	57.80	-3	8,364	-0.04%
2022/08/25	3	56.66	5	57.20	57.40	-2	7,976	-0.02%
2022/08/22	1	57.60	1	56.50	56.10	0	7,900	0.00%
2022/08/19	0	0.00	0	57.00	57.60	0	7,749	0.00%
2022/08/18	2	57.95	0	0.00	58.90	2	7,514	0.03%
2022/08/17	2	56.05	2	56.30	55.80	0	7,316	0.00%
2022/08/16	1	54.90	3	56.33	54.80	-2	7,145	-0.03%
2022/08/12	0	0.00	0	53.90	54.20	0	7,014	0.00%
2022/08/11	6	54.74	1	55.50	54.40	5	7,033	0.07%
2022/08/10	0	0.00	3	54.83	54.30	-3	6,994	-0.04%
2022/08/09	2	55.45	3	55.30	54.40	-1	7,076	-0.01%
2022/08/08	2.2	53.95	2	53.45	54.00	0.2	6,895	0.00%
2022/08/05	0	0.00	5	50.50	51.50	-5	6,853	-0.07%
2022/08/04	5	49.30	0	0.00	49.40	5	6,865	0.07%
2022/08/03	3	51.80	1	51.34	50.90	2	6,874	0.03%
2022/08/02	2	53.70	3	54.03	53.30	-1	6,852	-0.01%
2022/07/29	7	55.50	7	55.80	55.00	0	6,769	0.00%
2022/07/28	5	53.63	4	54.03	53.80	1	6,613	0.02%
2022/07/27	7	53.66	5	53.44	54.00	2	6,560	0.03%
2022/07/26	0	55.00	0	0.00	53.60	0	6,546	0.00%
2022/07/25	0	0.00	5	55.54	54.10	-5	6,606	-0.08%
2022/07/22	3	52.07	5	53.32	53.50	-2	6,607	-0.03%
2022/07/21	3	52.23	0	0.00	52.30	3	6,589	0.05%
2022/07/20	3	51.93	3	52.13	52.00	0	6,665	0.00%
2022/07/19	3	52.20	8	51.98	51.70	-5	6,737	-0.07%
2022/07/18	4	51.05	1	51.10	51.20	3	6,766	0.04%
2022/07/15	2	49.33	3	49.87	51.00	-1	6,901	-0.01%
2022/07/14	8	48.63	3	49.83	49.95	5	7,064	0.07%
2022/07/13	1	48.65	0	0.00	48.40	1	7,220	0.01%
2022/07/12	1	50.00	0	0.00	48.30	1	7,380	0.01%
2022/07/11	0	0.00	0	51.90	53.10	0	7,515	0.00%
2022/07/08	0	0.00	1	53.30	53.30	-1	7,695	-0.01%
2022/07/07	3	52.73	5	52.10	52.40	-2	8,006	-0.02%
2022/07/06	5	53.72	6	53.35	53.00	-1	8,458	-0.01%
2022/07/05	26	57.53	28	57.58	57.00	-2	8,739	-0.02%
2022/07/04	17	54.38	14	53.74	55.30	3	8,229	0.04%
2022/07/01	12	55.07	16.4	54.09	52.90	-4.4	8,150	-0.05%
2022/06/30	6	54.18	11.2	54.05	54.20	-5.2	8,182	-0.06%
2022/06/29	7.4	54.15	7	55.02	54.00	0.3	8,032	0.00%
2022/06/28	12.2	53.95	8	54.29	55.00	4.2	7,956	0.05%
2022/06/27	15	51.08	14	52.04	52.80	1	7,575	0.01%
2022/06/24	0	45.05	0	0.00	48.00	0	7,364	0.00%
2022/06/22	2	47.50	3	46.37	44.50	-1	7,594	-0.01%
2022/06/20	0	0.00	3	43.40	42.95	-3	7,980	-0.04%
2022/06/17	1	44.75	0	0.00	44.90	1	8,193	0.01%
2022/06/15	2	47.98	0	0.00	47.05	2	8,820	0.02%
2022/06/14	1	47.45	0	0.00	48.15	1	9,858	0.01%
2022/06/13	1	49.45	1	49.95	49.20	0	10,434	0.00%
2022/06/10	2	51.10	2	51.20	51.30	0	11,246	0.00%
2022/06/09	2	51.60	2	51.40	51.60	0	11,682	0.00%
2022/06/06	1	54.20	0	0.00	53.40	1	13,536	0.01%
2022/06/02	0	0.00	0.1	53.40	53.10	-0.1	13,631	0.00%
2022/05/30	0.1	52.70	3	52.00	52.60	-2.9	14,536	-0.02%
2022/05/27	0	0.00	1	50.40	50.50	-1	14,718	-0.01%
2022/05/26	1	49.60	11	49.25	49.20	-10	14,744	-0.07%
2022/05/24	4	50.68	0	0.00	50.30	4	14,858	0.03%
2022/05/20	1	51.90	4	51.73	51.30	-3	14,847	-0.02%
2022/05/19	1	51.40	0	0.00	51.40	1	14,838	0.01%
2022/05/18	0	0.00	1	53.20	53.20	-1	14,793	-0.01%
2022/05/17	6	53.68	1	53.40	52.90	5	14,753	0.03%
2022/05/16	11	54.46	2	54.50	52.50	9	14,596	0.06%
2022/05/13	4	52.55	2	52.80	53.80	2	14,551	0.01%
2022/05/12	1	52.80	0	0.00	52.00	1	14,510	0.01%
2022/05/10	2	55.90	0	0.00	55.00	2	14,508	0.01%
2022/05/09	2	56.45	0	0.00	55.60	2	14,522	0.01%
2022/05/06	1	59.00	0	0.00	59.60	1	14,529	0.01%
2022/05/05	1	60.40	6	60.00	59.90	-5	14,584	-0.03%
2022/05/03	0	0.00	0	60.50	60.40	0	14,614	0.00%
2022/04/29	2	62.10	3	61.53	61.30	-1	14,653	-0.01%
2022/04/28	4	57.98	7	60.07	61.60	-3	14,737	-0.02%
2022/04/27	3	57.50	2	57.20	58.90	1	14,573	0.01%
2022/04/26	4	59.38	5	59.06	59.10	-1	14,544	-0.01%
2022/04/25	2	59.50	0.2	58.00	58.10	1.8	14,483	0.01%
2022/04/22	0	0.00	2	62.20	61.10	-2	14,501	-0.01%
2022/04/21	4	63.98	4	65.34	63.40	0	14,805	0.00%
2022/04/20	12.2	64.82	11	64.59	64.50	1.2	14,920	0.01%
2022/04/19	5	64.30	7	64.70	64.60	-2	15,211	-0.01%
2022/04/18	4	64.26	3	64.60	64.10	1	15,472	0.01%
2022/04/15	3	64.43	3.1	64.41	63.00	-0.1	15,402	0.00%
2022/04/14	4.1	64.16	4	64.08	63.90	0.1	15,222	0.00%
2022/04/13	9	65.70	10.1	65.31	65.90	-1.1	15,091	-0.01%
2022/04/12	33	65.37	35	65.43	66.50	-2	15,142	-0.01%
2022/04/11	17	63.39	21	63.79	63.20	-4	14,737	-0.03%
2022/04/08	5	60.65	4	60.63	61.60	1	14,279	0.01%
2022/04/07	7.1	61.63	8	63.28	59.40	-0.9	14,143	-0.01%
2022/04/06	4	63.50	6	63.85	63.80	-2	13,976	-0.01%
2022/04/01	17	61.54	10	61.38	61.50	7	13,647	0.05%
2022/03/31	6	61.83	7	61.54	61.50	-1	13,578	-0.01%
2022/03/30	4	62.40	3	60.60	60.50	1	13,426	0.01%
2022/03/29	2	59.40	2	59.90	60.50	0	13,402	0.00%
2022/03/28	8	59.76	13	60.42	60.60	-5	13,408	-0.04%
2022/03/25	21	61.19	16	59.94	59.80	5	13,358	0.04%
2022/03/24	18	64.58	11	64.27	63.30	7	13,456	0.05%
2022/03/23	8	63.15	10	63.68	63.00	-2	13,215	-0.02%
2022/03/22	24	64.89	22	63.25	62.90	2	13,155	0.02%
2022/03/21	12	64.51	17	64.79	62.30	-5	13,130	-0.04%
2022/03/18	15	62.43	16	62.63	61.70	-1	13,246	-0.01%
2022/03/17	135	63.72	134	63.18	63.20	1	13,103	0.01%	大買/大賣/
2022/03/16	33	59.80	35	59.96	62.50	-2	12,201	-0.02%
2022/03/15	38	60.39	53	60.13	56.90	-15	11,699	-0.13%
2022/03/14	58	59.14	50	58.61	58.90	8	10,877	0.07%
2022/03/11	33	58.07	32	58.24	59.90	1	10,458	0.01%
2022/03/10	72	58.02	66.1	58.26	56.70	5.9	9,968	0.06%
2022/03/09	9	53.44	13	55.25	56.80	-4	9,155	-0.04%
2022/03/08	3	51.97	3	51.70	51.70	0	8,889	0.00%
2022/03/07	1.1	55.30	2	54.20	51.80	-0.9	8,706	-0.01%
2022/03/04	21	54.56	14	54.26	54.20	7	8,506	0.08%
2022/03/03	17	53.43	12	53.74	54.20	5	8,153	0.06%
2022/03/02	6	51.67	6	51.45	50.60	0	7,751	0.00%
2022/03/01	0	0.00	1	50.00	49.15	-1	7,552	-0.01%
2022/02/24	52	49.08	54	47.70	47.35	-2	7,595	-0.03%
2022/02/22	0	0.00	2	47.70	46.85	-2	7,496	-0.03%
2022/02/21	2	48.55	2	48.45	48.50	0	7,516	0.00%
2022/02/18	0	0.00	1	47.80	48.10	-1	7,515	-0.01%
2022/02/14	2	47.85	0.2	48.10	47.65	1.8	7,855	0.02%
2022/02/11	2	51.00	1	51.00	49.80	1	7,857	0.01%
2022/02/08	1	46.95	3	48.37	49.10	-2	7,908	-0.03%
2022/02/07	4	45.68	3	45.95	46.40	1	7,978	0.01%
2022/01/26	6	47.56	4	47.15	47.45	2	8,030	0.02%
2022/01/25	1	48.40	2	48.38	47.60	-1	8,424	-0.01%
2022/01/24	2	49.73	3	51.17	49.70	-1	8,670	-0.01%
2022/01/21	15.2	53.83	12	53.95	52.00	3.2	8,955	0.04%
2022/01/20	1	52.80	2	52.90	52.30	-1	9,032	-0.01%
2022/01/19	3	52.03	4	52.40	51.90	-1	9,076	-0.01%
2022/01/14	7	55.64	9	55.18	53.20	-2	9,109	-0.02%
2022/01/13	13	55.24	14	56.40	53.80	-1	8,806	-0.01%
2022/01/12	25	53.87	20.1	53.49	56.90	4.9	8,657	0.06%
2022/01/11	22	54.33	22.1	54.18	55.80	-0.1	8,421	0.00%
2022/01/10	7	50.87	7	51.01	50.80	0	8,387	0.00%
2022/01/07	3	51.10	6	50.63	48.75	-3	8,596	-0.03%
2022/01/06	3	50.77	4	50.85	50.60	-1	8,989	-0.01%
2022/01/05	26	53.58	33	53.34	52.90	-7	9,010	-0.08%
2022/01/04	2	50.45	14	51.53	52.30	-12	8,630	-0.14%
2022/01/03	2	50.13	0	0.00	50.00	2	8,443	0.02%
2021/12/30	0	0.00	0	50.50	49.50	0	8,383	0.00%
2021/12/29	6.1	49.89	0	0.00	49.65	6.1	8,401	0.07%
2021/12/28	2	48.30	3	48.07	48.00	-1	8,393	-0.01%
2021/12/24	0	0.00	2	49.13	48.85	-2	8,932	-0.02%
2021/12/23	9	50.76	6	50.60	50.20	3	8,908	0.03%
2021/12/22	1	48.15	3	48.92	49.30	-2	8,773	-0.02%
2021/12/21	2	47.43	1	47.70	48.00	1	8,735	0.01%
2021/12/20	15	50.56	4	50.91	48.30	11	8,667	0.13%
2021/12/17	1	48.45	0	0.00	48.00	1	8,355	0.01%
2021/12/16	6	48.29	0	0.00	48.35	6	8,261	0.07%
2021/12/15	37	47.59	36	48.45	47.50	1	8,230	0.01%
2021/12/14	8	48.59	17	48.14	47.55	-9	8,123	-0.11%
2021/12/13	1	46.50	4.5	46.49	46.50	-3.5	7,652	-0.05%
2021/12/10	4	45.68	4	45.43	45.00	0	7,443	0.00%
2021/12/09	1	43.60	2	44.25	44.05	-1	7,265	-0.01%
2021/12/07	1	42.95	1	43.35	42.95	0	7,162	0.00%
2021/12/06	4	43.78	3	43.83	43.40	1	7,134	0.01%
2021/12/03	4	44.84	5	44.62	42.95	-1	7,016	-0.01%
2021/11/29	0	0.00	2	38.83	40.85	-2	6,756	-0.03%
2021/11/25	0	0.00	6	42.67	42.50	-6	6,735	-0.09%
2021/11/24	0	0.00	1	43.35	43.20	-1	6,774	-0.01%
2021/11/23	12	43.28	11	43.09	42.75	1	6,740	0.01%
2021/11/22	0	0.00	1	42.25	42.40	-1	6,683	-0.01%
2021/11/16	0	0.00	1	42.40	42.10	-1	6,619	-0.02%
2021/11/15	8.5	42.48	30	42.50	42.10	-21.5	6,597	-0.33%
2021/11/12	1	42.30	1	42.70	42.00	0	6,545	0.00%
2021/11/11	32	46.81	1	46.90	45.90	31	6,384	0.49%
2021/11/10	1	45.45	0	0.00	45.45	1	6,263	0.02%
2021/11/09	3	45.82	2	46.20	46.45	1	6,229	0.02%
2021/11/08	0	0.00	1	46.35	45.40	-1	6,130	-0.02%
2021/11/05	3	45.65	0	0.00	45.65	3	6,108	0.05%
2021/11/04	1	46.80	0	0.00	46.85	1	6,054	0.02%
2021/11/03	25	48.83	23	46.51	46.35	2	5,922	0.03%
2021/11/02	33	49.58	29	48.61	48.35	4	5,792	0.07%
2021/11/01	5	48.88	60	49.65	49.70	-55	5,363	-1.03%
2021/10/29	40	47.27	7.3	45.15	45.20	32.7	5,080	0.64%
2021/10/28	6	46.59	7	47.59	48.40	-1	4,708	-0.02%
2021/10/27	2	42.80	5	43.44	44.00	-3	4,418	-0.07%
2021/10/26	2	42.50	0	0.00	41.80	2	4,331	0.05%
2021/10/25	9	43.86	6	43.93	43.60	3	4,267	0.07%
2021/10/21	5	43.10	2	42.55	42.50	3	4,098	0.07%
2021/10/20	6	44.35	1	43.85	43.25	5	4,007	0.13%
2021/10/19	9	43.12	10	43.28	44.70	-1	3,860	-0.03%
2021/10/18	17	44.32	11	44.21	44.60	6	3,596	0.17%
2021/10/15	19	41.51	22	41.47	42.90	-3	3,142	-0.10%
2021/10/14	19	38.68	17	39.02	39.00	2	2,825	0.07%
2021/10/13	3	36.53	1	37.60	37.60	2	2,452	0.08%
2021/10/12	1	35.00	2	34.80	34.20	-1	2,351	-0.04%
2021/10/06	0	0.00	2	34.50	33.20	-2	2,277	-0.09%
2021/10/04	5.1	34.81	3	34.95	34.40	2.1	2,200	0.10%
2021/10/01	9	35.29	10	36.20	36.50	-1	1,906	-0.05%
2021/09/29	0.3	33.30	0	0.00	32.40	0.3	1,612	0.02%
2021/09/27	0	0.00	11	31.60	32.20	-11	1,559	-0.71%
2021/09/23	11	31.24	0	0.00	30.60	11	1,641	0.67%
2021/09/22	4	31.25	0	0.00	30.30	4	1,637	0.24%
2021/09/16	1	36.40	0	0.00	35.80	1	1,524	0.07%
2021/09/06	0	0.00	1	38.10	36.80	-1	2,289	-0.04%
2021/08/30	2	40.85	2	40.28	40.05	0	2,433	0.00%
2021/08/26	3	37.50	0	0.00	37.50	3	2,371	0.13%
2021/08/10	1	41.55	1	42.00	41.50	0	3,096	0.00%
2021/08/06	0	0.00	10	45.00	45.00	-10	3,326	-0.30%
2021/08/04	3	46.90	1	47.00	46.55	2	3,521	0.06%
2021/07/29	0	0.00	1	45.30	45.40	-1	3,617	-0.03%
2021/07/26	1	48.30	0	0.00	47.10	1	3,679	0.03%
2021/07/20	0	0.00	0.4	48.22	47.50	-0.4	3,657	-0.01%
2021/07/19	3.4	48.22	4.5	48.39	48.85	-1.1	3,653	-0.03%
2021/07/16	3.5	47.08	3	46.07	46.00	0.5	3,612	0.01%
2021/07/15	0	0.00	1	45.50	45.30	-1	3,631	-0.03%
2021/07/08	0	0.00	2	47.00	46.60	-2	3,871	-0.05%
2021/07/05	1	48.00	2	47.03	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	9	48.55	48.55	-9	4,506	-0.20%
2021/07/01	0	0.00	1	49.05	48.55	-1	4,568	-0.02%
2021/06/30	37	50.63	19	49.87	49.45	18	4,572	0.39%
2021/06/28	0	0.00	1	48.60	48.30	-1	4,516	-0.02%
2021/06/25	1	50.70	2	50.28	49.30	-1	4,538	-0.02%
2021/06/24	2	50.40	0	0.00	50.10	2	4,600	0.04%
2021/06/23	18	50.95	15	50.92	50.50	3	4,600	0.07%
2021/06/22	0	0.00	2	50.70	48.15	-2	4,534	-0.04%
2021/06/21	0	0.00	1	50.52	49.50	-1	4,525	-0.02%
2021/06/18	3	49.60	9	50.20	51.80	-6	4,572	-0.13%
2021/06/17	20	50.43	6	50.21	50.40	14	4,853	0.29%
2021/06/16	12	47.22	13	48.07	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	3	45.98	45.55	-3	4,610	-0.07%
2021/06/11	2	44.58	0	0.00	44.15	2	4,610	0.04%
2021/06/10	1	46.50	1	45.50	46.80	0	4,593	0.00%
2021/06/03	0	0.00	1	46.20	45.90	-1	5,128	-0.02%
2021/06/02	2	45.85	0	0.00	45.50	2	5,146	0.04%
2021/05/26	0	0.00	2	43.58	43.75	-2	5,269	-0.04%
2021/05/25	1	43.75	2	44.13	43.80	-1	5,298	-0.02%
2021/05/24	1	43.00	1	43.30	43.15	0	5,389	0.00%
2021/05/21	2	41.75	2	41.85	41.95	0	5,356	0.00%
2021/05/20	6	45.83	3	44.52	42.20	3	5,331	0.06%
2021/05/18	8	38.76	7	40.82	41.30	1	5,140	0.02%
2021/05/14	11	45.04	10	44.42	41.70	1	5,068	0.02%
2021/05/13	1	42.30	0	0.00	42.15	1	4,928	0.02%
2021/05/07	0	0.00	1	56.90	57.60	-1	5,010	-0.02%
2021/05/06	1	56.40	0	0.00	56.40	1	5,038	0.02%
2021/04/22	1	62.50	0	0.00	62.30	1	5,531	0.02%
2021/04/21	0	0.00	23	65.22	65.00	-23	5,540	-0.42%
2021/04/20	1	66.50	18	66.38	66.10	-17	5,547	-0.31%
2021/04/19	1	68.00	1	66.30	66.30	0	5,629	0.00%
2021/04/16	2	67.85	0	0.00	67.90	2	5,773	0.03%
2021/04/15	7	67.06	1	67.30	67.30	6	6,029	0.10%
2021/04/14	20	66.40	2	68.05	66.40	18	6,342	0.28%
2021/04/13	56	72.18	51	71.07	68.50	5	6,342	0.08%
2021/04/12	0	0.00	1	66.00	66.00	-1	5,884	-0.02%
2021/04/09	1	65.90	0	0.00	65.10	1	5,958	0.02%
2021/04/08	9	66.67	0	0.00	66.00	9	6,017	0.15%
2021/04/07	1	67.20	2	66.40	66.50	-1	6,149	-0.02%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/03/29	10	68.31	9	67.32	67.00	1	9,031	0.01%
2021/03/25	1	68.00	0	0.00	64.90	1	9,088	0.01%
2021/03/23	0	0.00	3	68.00	66.60	-3	9,079	-0.03%
2021/03/22	6	71.80	6	71.12	69.90	0	9,084	0.00%
2021/03/19	1	63.80	2	65.90	68.50	-1	8,935	-0.01%
2021/03/18	1	64.50	1	64.40	64.10	0	8,914	0.00%
2021/03/16	0	0.00	1	65.10	64.90	-1	8,962	-0.01%
2021/03/15	13	65.86	12	66.57	65.20	1	9,010	0.01%
2021/03/12	7	65.57	8	65.29	64.20	-1	8,927	-0.01%
2021/03/10	2	63.55	3	64.93	63.70	-1	8,864	-0.01%
2021/03/09	2	60.75	0	0.00	61.00	2	8,844	0.02%
2021/03/04	20	64.90	20	63.40	62.80	0	9,315	0.00%
2021/03/03	3	65.20	7	65.27	64.50	-4	9,523	-0.04%
2021/03/02	0	0.00	1	62.60	63.00	-1	9,964	-0.01%
2021/02/26	3	63.40	1	63.80	62.60	2	10,758	0.02%
2021/02/25	3	64.03	5	63.08	62.70	-2	11,037	-0.02%
2021/02/24	12	64.22	9	65.11	62.80	3	11,232	0.03%
2021/02/23	1	62.90	0	0.00	62.10	1	11,626	0.01%
2021/02/22	3	63.40	5	63.28	63.00	-2	12,275	-0.02%
2021/02/19	3	62.70	1	62.60	61.90	2	12,431	0.02%
2021/02/18	2	59.00	2	60.10	60.30	0	12,871	0.00%
2021/02/17	0	0.00	1	59.50	59.70	-1	12,989	-0.01%
2021/02/03	3	58.57	6	59.23	57.20	-3	14,188	-0.02%
2021/02/02	4	56.48	0	0.00	56.00	4	14,354	0.03%
2021/02/01	1	55.10	1	57.70	57.30	0	14,885	0.00%
2021/01/28	1	59.00	5	59.30	59.80	-4	16,479	-0.02%
2021/01/26	2	63.15	2	62.25	60.60	0	17,105	0.00%
2021/01/22	8	63.76	2	63.05	62.50	6	17,744	0.03%
2021/01/21	0	0.00	3	61.97	60.60	-3	18,173	-0.02%
2021/01/20	2	60.70	1	61.40	60.00	1	18,259	0.01%
2021/01/19	1	62.60	1	64.20	63.50	0	18,379	0.00%
2021/01/15	0	0.00	2	63.60	62.10	-2	18,509	-0.01%
2021/01/14	3	64.47	4	63.90	63.70	-1	18,562	-0.01%
2021/01/13	4	63.93	3	64.00	63.00	1	18,616	0.01%
2021/01/12	2	64.40	4	63.53	63.70	-2	18,692	-0.01%
2021/01/11	12	64.41	19	65.41	65.50	-7	18,784	-0.04%
2021/01/08	11	70.17	2	68.80	66.30	9	18,730	0.05%
2021/01/07	4	67.80	4	69.05	70.10	0	18,616	0.00%
2021/01/06	2	66.20	1	65.00	63.80	1	19,991	0.01%
2021/01/04	3	70.57	3	70.47	69.00	0	21,267	0.00%
2020/12/31	7	69.20	10	69.24	70.10	-3	21,437	-0.01%
2020/12/30	4	71.53	6	71.43	69.20	-2	21,684	-0.01%
2020/12/29	41	71.99	36	71.18	71.00	5	21,788	0.02%
2020/12/28	4	71.28	6	70.72	69.70	-2	21,406	-0.01%
2020/12/25	17	75.05	15	73.09	70.30	2	21,490	0.01%
2020/12/24	106	71.49	102	71.86	72.60	4	20,907	0.02%	大買/大賣/
2020/12/23	3	66.30	9	66.68	67.40	-6	19,635	-0.03%
2020/12/22	14	63.59	16	64.12	61.30	-2	19,452	-0.01%
2020/12/21	1	63.10	0	0.00	64.30	1	19,598	0.01%
2020/12/16	1	62.40	1	61.80	62.10	0	19,790	0.00%
2020/12/15	1	63.30	1	62.00	61.40	0	19,793	0.00%
2020/12/14	2	61.00	2	61.35	62.60	0	19,720	0.00%
2020/12/11	1	59.00	1	59.50	59.80	0	19,753	0.00%
2020/12/09	0	0.00	1	62.80	62.40	-1	19,890	-0.01%
2020/12/08	11	63.55	11	62.62	62.50	0	19,954	0.00%
2020/12/07	3	63.30	5	63.16	62.90	-2	20,155	-0.01%
2020/12/04	1	63.00	0	0.00	61.80	1	20,524	0.00%
2020/12/03	1	62.80	1	63.00	62.10	0	20,781	0.00%
2020/12/02	0	0.00	6	63.90	62.30	-6	21,149	-0.03%
2020/12/01	3	64.97	14	64.29	63.60	-11	22,532	-0.05%
2020/11/30	7	66.66	2	67.40	65.50	5	22,888	0.02%
2020/11/27	10	65.25	11	65.49	65.70	-1	22,916	0.00%
2020/11/26	46	66.75	51	66.04	64.60	-5	22,788	-0.02%
2020/11/25	49	64.42	29	64.82	65.50	20	22,333	0.09%
2020/11/24	2	62.60	7	62.73	63.30	-5	21,546	-0.02%
2020/11/23	4	61.58	3	61.53	60.80	1	21,285	0.00%
2020/11/20	12	63.11	13	62.58	61.60	-1	21,093	0.00%
2020/11/19	36	61.91	33	61.82	60.60	3	20,626	0.01%
2020/11/18	1	57.90	0	0.00	58.40	1	20,001	0.00%
2020/11/17	9	60.09	8	60.15	58.10	1	19,821	0.01%
2020/11/13	3	58.40	2	58.10	58.20	1	19,528	0.01%
2020/11/12	2.8	55.51	1	54.20	58.70	1.8	19,415	0.01%
2020/11/11	3.2	58.40	8	57.75	57.50	-4.8	19,038	-0.03%
2020/11/10	12	64.92	9	63.96	63.60	3	18,794	0.02%
2020/11/09	24	64.80	19	64.22	65.20	5	18,547	0.03%
2020/11/06	89	64.68	86	64.47	61.80	3	18,159	0.02%
2020/11/05	11	62.04	12	63.11	63.50	-1	17,342	-0.01%
2020/11/04	2	58.35	3	58.30	57.80	-1	16,906	-0.01%
2020/11/02	33	56.57	36	57.01	57.90	-3	16,671	-0.02%
2020/10/30	0	0.00	6	60.13	57.20	-6	16,486	-0.04%
2020/10/29	20	64.16	18	62.91	62.00	2	16,236	0.01%
2020/10/28	5	62.00	3	65.10	62.30	2	15,834	0.01%
2020/10/27	5	65.46	7	63.91	64.90	-2	15,895	-0.01%
2020/10/26	7	61.77	4	60.30	63.80	3	15,799	0.02%
2020/10/23	0	58.30	0	0.00	58.00	0	15,662	0.00%
2020/10/21	0	0.00	1	57.30	56.10	-1	15,547	-0.01%
2020/10/20	2	58.10	0	0.00	58.30	2	15,478	0.01%
2020/10/19	0	0.00	5	57.60	59.50	-5	15,380	-0.03%
2020/10/15	0	0.00	7	55.54	56.00	-7	15,133	-0.05%
2020/10/14	64	56.62	56	56.30	57.00	8	15,022	0.05%
2020/10/13	49	50.52	45	51.89	54.00	4	13,391	0.03%
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	0	0.00	5	43.87	44.65	-5	12,583	-0.04%
2020/10/07	1	39.10	15	39.65	40.60	-14	12,553	-0.11%
2020/10/06	29	39.23	29	39.71	38.50	0	12,343	0.00%
2020/10/05	6	37.07	6	37.01	37.00	0	12,131	0.00%
2020/09/30	6	37.18	8	37.01	36.60	-2	12,296	-0.02%
2020/09/29	2	36.30	5	36.00	35.75	-3	12,084	-0.02%
2020/09/28	18	36.01	12	35.80	35.70	6	12,033	0.05%
2020/09/25	9	35.73	8	35.33	35.10	1	11,931	0.01%
2020/09/24	5	38.70	3	37.90	37.50	2	11,731	0.02%
2020/09/23	37	38.65	37	38.33	40.00	0	11,468	0.00%
2020/09/22	0	0.00	1	37.20	37.30	-1	11,208	-0.01%
2020/09/17	6	38.83	2	39.08	38.50	4	11,008	0.04%
2020/09/16	8	38.45	14	38.05	38.45	-6	10,878	-0.06%
2020/09/15	8	37.53	8	38.36	37.45	0	10,737	0.00%
2020/09/14	5	36.80	2	36.78	36.65	3	10,560	0.03%
2020/09/11	2	39.18	47	38.01	37.50	-45	10,417	-0.43%
2020/09/10	3	39.05	3	38.65	39.05	0	10,243	0.00%
2020/09/09	42	38.46	42	38.22	38.65	0	9,950	0.00%
2020/09/08	29	38.22	28	39.05	37.30	1	9,448	0.01%
2020/09/07	110	43.60	64	41.77	39.30	46	9,115	0.50%	大買/
2020/09/04	108	44.31	108	44.99	43.10	0	8,572	0.00%	大買/大賣/
2020/09/03	13	42.15	9	41.89	43.00	4	7,056	0.06%
2020/09/02	1	39.55	5	38.48	39.10	-4	6,524	-0.06%
2020/09/01	3	37.48	2	37.80	36.75	1	6,229	0.02%
2020/08/31	1	36.95	1	37.80	36.90	0	6,088	0.00%
2020/08/28	0	0.00	4	35.49	34.85	-4	5,950	-0.07%
2020/08/27	9	35.84	9	35.93	35.25	0	5,908	0.00%
2020/08/26	0	0.00	2	37.20	36.25	-2	5,849	-0.03%
2020/08/25	4	37.14	7	37.66	36.90	-3	5,790	-0.05%
2020/08/24	4	36.24	4	36.66	36.50	0	5,684	0.00%
2020/08/20	13	36.20	13	35.61	35.45	0	5,564	0.00%
2020/08/19	30	38.71	30	38.26	36.80	0	5,364	0.00%
2020/08/18	22	40.27	21	40.18	39.80	1	5,178	0.02%
2020/08/17	4	39.46	1	39.75	39.70	3	4,976	0.06%
2020/08/14	42	39.12	45	39.57	39.50	-3	4,826	-0.06%
2020/08/13	3	38.63	10	38.34	38.10	-7	4,577	-0.15%
2020/08/12	12	38.02	7	37.96	38.85	5	4,472	0.11%
2020/08/11	11	36.84	133	36.70	36.75	-122	4,272	-2.86%	大賣/鉅額交易
2020/08/10	67	38.95	27	39.50	38.70	40	4,077	0.98%
2020/08/07	20	37.62	11	37.86	37.25	9	3,817	0.24%
2020/08/06	95	37.53	8	38.17	36.70	87	3,659	2.38%
2020/08/05	7	40.61	1	40.80	40.45	6	3,343	0.18%
2020/08/04	3	40.13	5	40.42	41.50	-2	3,188	-0.06%
2020/08/03	16	39.92	9	40.42	39.80	7	3,011	0.23%
2020/07/31	4	39.86	4	40.45	40.60	0	2,780	0.00%
2020/07/30	1	40.85	1	40.60	40.90	0	2,530	0.00%
2020/07/29	1	36.50	7	36.94	37.25	-6	2,414	-0.25%
2020/07/27	1	34.00	1	33.50	33.60	0	2,287	0.00%
2020/07/24	1	35.00	1	36.30	35.00	0	2,246	0.00%
2020/07/23	1	36.40	3	35.58	36.30	-2	2,184	-0.09%
2020/07/22	1	35.80	0	0.00	35.25	1	2,137	0.05%
2020/07/21	2	36.15	0	0.00	35.60	2	2,096	0.10%
2020/07/20	2	36.40	3	36.13	35.80	-1	2,049	-0.05%
2020/07/17	0	0.00	1	35.05	33.30	-1	1,966	-0.05%
2020/07/16	17	36.87	13	37.05	35.95	4	1,876	0.21%
2020/07/15	3	35.90	1	36.60	37.15	2	1,433	0.14%
2020/07/14	0	0.00	10	33.73	33.80	-10	1,150	-0.87%
2020/07/13	9	31.53	1	31.10	31.55	8	895	0.89%
2020/07/10	2	27.95	0	0.00	28.70	2	759	0.26%
2020/07/09	1	27.55	3	27.72	28.75	-2	650	-0.31%
2020/07/08	0	0.00	4	26.00	26.50	-4	413	-0.97%
2020/06/29	5	23.25	5	23.25	23.35	0	264	0.00%
2020/03/02	2	21.70	0	0.00	21.75	2	541	0.37%
2020/02/19	16	22.95	16	22.85	22.95	0	565	0.00%
2020/01/03	0	0.00	1	23.40	23.65	-1	556	-0.18%
2019/12/30	0	0.00	10	24.10	24.00	-10	536	-1.86%
2019/12/27	11	23.83	0	0.00	23.70	11	507	2.17%
2019/11/29	0	0.00	5	23.00	22.65	-5	338	-1.48%
2019/11/07	0	0.00	4	21.74	21.70	-4	277	-1.44%
2019/11/05	4	22.38	0	0.00	22.25	4	269	1.48%
2019/10/23	0	0.00	2	21.45	21.60	-2	214	-0.93%
2019/09/18	2	22.00	0	0.00	21.95	2	318	0.63%
2019/08/15	2	20.70	0	0.00	20.60	2	359	0.56%
2019/07/22	1	21.15	0	0.00	21.05	1	781	0.13%
2019/07/17	2	21.25	0	0.00	21.20	2	796	0.25%
2019/07/11	2	21.70	0	0.00	21.25	2	834	0.24%
2019/07/08	0	0.00	3	24.05	23.95	-3	904	-0.33%
2019/07/02	3	23.60	0	0.00	23.50	3	931	0.32%
2019/06/27	0	0.00	2	23.20	23.10	-2	951	-0.21%
2019/06/14	2	23.10	0	0.00	23.05	2	1,009	0.20%
2019/06/04	1	22.90	0	0.00	22.90	1	1,051	0.10%
2019/05/21	0	0.00	3	23.93	23.90	-3	1,244	-0.24%
2019/05/17	3	24.12	5	23.92	24.00	-2	1,225	-0.16%
2019/05/16	2	24.50	3	24.05	24.55	-1	1,231	-0.08%
2019/05/15	2	23.75	4	23.65	23.55	-2	1,196	-0.17%
2019/05/13	4	23.10	0	0.00	23.00	4	1,179	0.34%
2019/05/09	7	24.61	0	0.00	24.00	7	1,131	0.62%
2019/05/08	1	24.75	0	0.00	24.75	1	1,102	0.09%
2019/05/07	81	26.26	79	25.21	25.15	2	1,090	0.18%
2019/05/06	0	0.00	6	26.03	25.35	-6	1,015	-0.59%
2019/05/03	6	25.98	2	26.00	25.90	4	998	0.40%
2019/04/29	2	24.05	0	0.00	24.00	2	903	0.22%
2019/04/26	2	24.45	0	0.00	24.35	2	908	0.22%
2019/04/24	1	25.00	0	0.00	24.90	1	913	0.11%
2019/04/18	0	0.00	1	24.70	24.65	-1	895	-0.11%
2019/04/16	5	25.80	3	25.95	25.70	2	857	0.23%
2019/04/15	1	25.40	1	25.45	25.55	0	800	0.00%
2019/04/11	1	25.20	1	24.50	24.65	0	732	0.00%
2019/03/28	1	22.95	0	0.00	23.10	1	660	0.15%
2019/03/25	2	23.50	1	24.00	23.15	1	655	0.15%
2019/03/22	1	24.20	0	0.00	24.40	1	624	0.16%
2019/03/18	0	0.00	2	23.80	23.75	-2	614	-0.33%
2019/03/15	2	24.00	0	0.00	23.95	2	610	0.33%
2019/03/08	0	0.00	1	24.35	24.55	-1	609	-0.16%
2019/03/06	1	25.00	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	1	24.90	24.70	-1	591	-0.17%
2019/02/27	2	23.15	0	0.00	24.00	2	544	0.37%
2019/02/26	1	23.70	0	0.00	23.50	1	549	0.18%
2019/01/16	0	0.00	3	21.80	21.50	-3	485	-0.62%
2019/01/09	0	0.00	2	20.50	20.45	-2	472	-0.42%
2018/12/21	5	19.20	0	0.00	19.60	5	510	0.98%
2018/11/15	0	0.00	1	20.60	20.40	-1	841	-0.12%
2018/11/13	0	0.00	2	19.70	19.70	-2	804	-0.25%
2018/10/25	1	18.05	0	0.00	18.00	1	784	0.13%
2018/10/22	1	18.80	0	0.00	18.90	1	786	0.13%
2018/10/08	2	21.75	0	0.00	21.80	2	775	0.26%
2018/09/13	1	23.80	0	0.00	24.05	1	700	0.14%
2018/09/03	0	0.00	1	24.15	23.85	-1	620	-0.16%
2018/06/29	0	0.00	2	21.50	21.40	-2	2,505	-0.08%
2018/06/15	1	23.80	0	0.00	23.65	1	2,516	0.04%
2018/06/06	0	0.00	1	23.80	23.90	-1	2,583	-0.04%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/18	1	25.05	0	0.00	25.20	1	2,332	0.04%
2018/05/17	1	25.50	1	27.20	25.30	0	2,302	0.00%
2018/05/16	2	26.50	0	0.00	26.10	2	2,188	0.09%
2018/05/11	1	25.35	0	0.00	25.45	1	2,012	0.05%
2018/05/10	1	27.20	3	25.28	24.85	-2	1,940	-0.10%
2018/05/08	1	25.60	0	0.00	25.50	1	1,779	0.06%
2018/05/07	1	25.05	0	0.00	25.10	1	1,741	0.06%
2018/05/03	0	0.00	1	25.55	25.40	-1	1,667	-0.06%
2018/05/02	0	0.00	6.5	25.54	26.45	-6.5	1,487	-0.44%
2018/04/30	1	26.00	1	26.00	25.75	0	1,428	0.00%
2018/04/27	1	25.20	0	0.00	25.20	1	1,301	0.08%
2018/04/26	0	0.00	2	25.48	24.80	-2	1,241	-0.16%
2018/04/23	1	25.70	0	0.00	25.30	1	996	0.10%
2018/04/19	1	23.70	0	0.00	23.70	1	739	0.14%
2018/02/01	5	22.35	0	0.00	22.25	5	1,425	0.35%
2018/01/23	0	0.00	5	23.55	23.15	-5	1,492	-0.33%