安集 (6477)-第一金-桃園券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504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－第一金-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/05/10	1	37.00	0	0.00	36.85	1	962	0.10%
2024/05/09	1	36.60	0	0.00	36.55	1	940	0.11%
2024/05/06	0	0.00	1	36.80	36.80	-1	930	-0.11%
2024/05/02	1	37.20	0	0.00	37.10	1	928	0.11%
2024/04/30	0	0.00	1	37.65	37.55	-1	932	-0.11%
2024/04/29	5	37.60	5	37.60	37.65	0	935	0.00%
2024/04/26	3	37.65	0	0.00	37.55	3	931	0.32%
2024/04/24	0	0.00	1	38.20	38.20	-1	928	-0.11%
2024/04/23	1	37.45	0	0.00	37.70	1	928	0.11%
2024/04/19	0	0.00	10	39.03	37.60	-10	944	-1.06%
2024/04/16	6	37.98	4	37.39	37.20	2	918	0.22%
2024/04/15	1	38.90	6	39.13	38.85	-5	901	-0.55%
2024/04/12	3	39.37	1	39.25	39.25	2	894	0.22%
2024/04/11	1	40.00	3.5	40.16	39.70	-2.5	884	-0.28%
2024/04/09	6	38.94	0	0.00	38.95	6	849	0.71%
2024/04/08	1	39.15	0	0.00	39.70	1	843	0.12%
2024/04/03	1.2	39.18	0	0.00	39.05	1.2	831	0.15%
2024/04/02	2.2	40.01	4	40.10	39.90	-1.8	822	-0.22%
2024/04/01	0	0.00	4	40.55	40.40	-4	813	-0.49%
2024/03/29	11	41.41	5	41.06	40.60	6	809	0.74%
2024/03/28	0.1	40.95	3	41.57	40.80	-2.9	799	-0.36%
2024/03/27	2.4	40.57	0	0.00	40.45	2.4	789	0.30%
2024/03/26	7	41.54	11	41.51	41.35	-4	781	-0.51%
2024/03/25	0	0.00	2	41.23	40.85	-2	798	-0.25%
2024/03/22	38	41.58	29	42.18	40.85	9	790	1.14%
2024/03/21	26	42.19	22.2	42.40	42.35	3.8	732	0.52%
2024/03/20	0.3	39.02	0	0.00	38.55	0.3	644	0.05%
2024/03/19	1.2	38.92	0	0.00	38.85	1.2	652	0.18%
2024/03/15	0.1	38.75	0	0.00	38.75	0.1	641	0.02%
2024/03/12	3	40.17	0	0.00	39.90	3	625	0.48%
2024/03/11	0	0.00	5	40.85	40.15	-5	614	-0.81%
2024/03/07	5	39.10	0	0.00	38.95	5	571	0.87%
2024/03/06	0	0.00	5	38.97	39.45	-5	572	-0.87%
2024/03/05	0	0.00	1	38.35	38.35	-1	565	-0.18%
2024/03/01	11	40.00	1	39.75	39.75	10	547	1.83%
2024/02/29	10	37.90	7	39.37	39.45	3	521	0.58%
2024/02/27	1	37.65	0	0.00	37.60	1	499	0.20%
2024/02/21	0	0.00	1	38.70	38.65	-1	490	-0.20%
2024/01/29	0	0.00	2	37.55	37.50	-2	479	-0.42%
2024/01/15	1	38.95	0	0.00	38.65	1	543	0.18%
2023/12/27	5	38.10	0	0.00	38.10	5	588	0.85%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/21	0	0.00	1	38.85	38.85	-1	579	-0.17%
2023/12/20	3	40.03	13.1	39.89	39.20	-10.1	574	-1.76%
2023/12/18	5	38.60	0	0.00	38.70	5	528	0.95%
2023/12/15	0	0.00	3	39.00	38.95	-3	524	-0.57%
2023/12/14	1	37.50	0	0.00	37.50	1	507	0.20%
2023/12/11	0	0.00	1	37.80	37.40	-1	512	-0.20%
2023/12/07	12	38.27	11	38.00	38.00	1	511	0.20%
2023/12/06	22	38.91	22	38.30	38.30	0	520	0.00%
2023/12/04	2	37.98	0	0.00	38.20	2	520	0.38%
2023/12/01	0	0.00	1	39.10	38.65	-1	514	-0.19%
2023/11/28	1	37.85	0	0.00	37.80	1	505	0.20%
2023/11/10	2	37.05	2	36.55	36.45	0	505	0.01%
2023/11/09	0	37.05	0	0.00	36.70	0	507	0.01%
2023/11/08	0	37.40	0	0.00	37.60	0	511	0.00%
2023/11/03	0	0.00	2	36.70	36.70	-2	514	-0.39%
2023/11/02	0	0.00	1	36.80	36.70	-1	519	-0.19%
2023/10/30	3	37.78	1	37.35	38.05	2	539	0.37%
2023/10/20	2	34.98	1	35.10	35.15	1	514	0.19%
2023/10/19	1	35.75	0	0.00	36.00	1	516	0.19%
2023/10/17	1	36.80	0	0.00	36.45	1	537	0.19%
2023/10/16	1	37.15	0	0.00	37.10	1	551	0.18%
2023/10/13	2	37.50	0	0.00	37.15	2	570	0.35%
2023/10/11	2	37.30	1	38.55	36.80	1	581	0.17%
2023/10/06	4	38.78	0	0.00	38.80	4	583	0.69%
2023/10/04	1	39.00	0	0.00	39.00	1	601	0.17%
2023/09/26	1	40.25	1	40.30	40.25	0	654	0.00%
2023/09/21	1	39.90	1	40.10	40.15	0	678	0.00%
2023/09/20	2	40.30	0	0.00	40.20	2	684	0.29%
2023/09/18	1	41.70	0	0.00	41.65	1	692	0.14%
2023/09/14	1	40.90	0	0.00	41.15	1	751	0.13%
2023/09/11	1	40.75	1	41.00	40.15	0	791	0.00%
2023/09/04	1	42.60	0	0.00	42.60	1	887	0.11%
2023/08/28	0	0.00	0	42.50	42.40	0	953	0.00%
2023/08/25	0	0.00	1	41.95	41.85	-1	960	-0.10%
2023/08/22	1	41.50	0	0.00	41.50	1	1,023	0.10%
2023/08/21	0	0.00	1	42.05	42.10	-1	1,032	-0.10%
2023/08/10	2	41.80	0	0.00	41.60	2	1,130	0.18%
2023/08/08	1	42.40	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1	41.75	1	42.10	43.05	0	1,263	0.00%
2023/08/04	1	44.20	0	0.00	44.15	1	1,264	0.08%
2023/08/02	3	44.75	1	44.80	44.60	2	1,368	0.15%
2023/07/31	1	46.15	0	0.00	45.60	1	1,459	0.07%
2023/07/27	0	0.00	2	46.10	46.10	-2	1,616	-0.12%
2023/07/21	2	45.45	1	45.50	45.60	1	1,916	0.05%
2023/07/19	4	47.65	0	0.00	47.50	4	2,005	0.20%
2023/07/18	5	48.55	0	0.00	48.40	5	2,106	0.24%
2023/07/17	0	0.00	6	49.55	49.65	-6	2,266	-0.26%
2023/07/12	0	0.00	3	50.23	49.35	-3	3,068	-0.10%
2023/07/06	2	50.00	8	50.60	49.90	-6	3,557	-0.17%
2023/07/05	1	51.20	2	50.40	50.20	-1	3,661	-0.03%
2023/07/03	1	50.70	0	0.00	51.00	1	3,977	0.03%
2023/06/30	1	50.90	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	1.1	50.99	51.00	-1.1	4,015	-0.03%
2023/06/27	2	49.90	0	0.00	49.80	2	4,028	0.05%
2023/06/21	1	50.80	1	50.70	50.60	0	4,080	0.00%
2023/06/20	2	51.40	8	50.69	50.80	-6	4,090	-0.15%
2023/06/16	0	0.00	7	50.24	49.70	-7	4,119	-0.17%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/13	0	0.00	4	48.95	48.85	-4	4,403	-0.09%
2023/06/12	6	49.50	0	0.00	49.05	6	4,454	0.13%
2023/06/09	1	50.10	3	50.10	50.20	-2	4,477	-0.04%
2023/06/06	0	0.00	2	51.30	51.50	-2	4,488	-0.04%
2023/06/05	2	52.20	0	0.00	52.20	2	4,500	0.04%
2023/06/02	0	0.00	11	51.77	51.60	-11	4,496	-0.24%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/26	0	0.00	2	49.93	49.80	-2	4,499	-0.04%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/16	0	0.00	0.1	50.60	51.20	-0.1	4,642	0.00%
2023/05/12	8.1	48.68	7	49.49	49.50	1.1	4,619	0.02%
2023/05/11	2.1	50.38	0	0.00	48.70	2.1	4,590	0.05%
2023/05/10	0.2	51.30	0	0.00	51.40	0.2	4,522	0.00%
2023/05/09	8.1	51.43	2	54.30	51.40	6.1	4,495	0.14%
2023/05/08	0	0.00	2	55.30	55.30	-2	4,395	-0.05%
2023/05/05	5.1	56.77	1	56.20	55.20	4.1	4,376	0.09%
2023/05/02	3	55.90	4	56.10	56.70	-1	4,232	-0.02%
2023/04/28	2	53.75	1	54.00	54.30	1	4,102	0.02%
2023/04/27	4	53.70	5	53.58	53.40	-1	4,082	-0.02%
2023/04/26	2	54.30	3	54.33	54.90	-1	4,034	-0.02%
2023/04/25	25	53.24	31	53.54	53.80	-6	3,945	-0.15%
2023/04/24	2	52.90	4	53.33	53.50	-2	3,891	-0.05%
2023/04/21	6	53.53	8	53.33	52.40	-2	3,905	-0.05%
2023/04/20	4	55.55	1	56.20	54.90	3	3,803	0.08%
2023/04/19	18	57.73	8	57.11	57.00	10	3,637	0.27%
2023/04/18	6	55.80	3	56.37	54.80	3	3,121	0.10%
2023/04/17	1	55.00	0	0.00	54.60	1	2,928	0.03%
2023/04/14	0	0.00	5	54.90	54.90	-5	2,932	-0.17%
2023/04/13	4	55.10	6	55.50	55.40	-2	2,855	-0.07%
2023/04/12	11	53.65	3	54.63	54.70	8	2,680	0.30%
2023/04/11	1	52.00	1	52.30	52.40	0	2,461	0.00%
2023/04/10	8	52.09	1	52.10	51.80	7	2,433	0.29%
2023/04/07	16	53.61	21	53.55	53.40	-5	2,341	-0.21%
2023/03/31	2	48.40	0	0.00	48.80	2	2,063	0.10%
2023/03/30	1	49.00	1	49.05	48.95	0	2,061	0.00%
2023/03/29	3	47.50	0	0.00	47.90	3	2,037	0.15%
2023/03/27	0	50.00	1.1	49.75	48.55	-1.1	2,054	-0.05%
2023/03/24	0	0.00	1	48.80	48.75	-1	2,021	-0.05%
2023/03/23	0	0.00	0	49.00	48.70	0	2,034	0.00%
2023/03/22	2	48.85	0.1	49.00	48.85	1.9	2,042	0.09%
2023/03/21	0	0.00	1	49.70	49.35	-1	2,072	-0.05%
2023/03/20	6	50.01	5	50.24	50.10	1	2,157	0.05%
2023/03/16	1.2	48.79	0	0.00	46.95	1.2	2,416	0.05%
2023/03/15	0	0.00	0.1	48.00	48.15	-0.1	2,400	0.00%
2023/03/14	1.1	47.60	5	47.56	47.45	-3.9	2,369	-0.16%
2023/03/13	1	45.32	0	0.00	45.80	1	2,359	0.04%
2023/03/10	5	46.66	0	0.00	46.30	5	2,495	0.20%
2023/03/09	1	47.60	0	0.00	47.50	1	2,496	0.04%
2023/03/08	1	48.50	5	48.80	48.70	-4	2,497	-0.16%
2023/03/07	1	48.65	5	48.80	48.50	-4	2,485	-0.16%
2023/03/06	0	0.00	25	48.07	48.40	-25	2,475	-1.01%
2023/03/03	0	47.00	0	0.00	47.00	0	2,466	0.00%
2023/02/24	1	48.20	3	48.08	47.50	-2	2,494	-0.08%
2023/02/23	0	0.00	5	48.50	48.50	-5	2,504	-0.20%
2023/02/17	1	48.20	5	48.50	48.20	-4	2,936	-0.14%
2023/02/16	54	48.51	76	48.30	48.05	-22	2,955	-0.74%
2023/02/15	25	46.92	3	47.05	48.05	22	2,918	0.75%
2023/02/14	23	46.02	0	0.00	45.85	23	2,899	0.79%
2023/02/08	0	0.00	3	47.15	47.15	-3	2,978	-0.10%
2023/02/06	0	47.85	2	47.15	47.10	-2	2,999	-0.07%
2023/02/03	0	47.35	0	0.00	47.05	0	3,009	0.00%
2023/02/02	0	47.66	0	0.00	47.35	0	3,022	0.00%
2023/02/01	0	47.45	0	0.00	47.40	0	3,024	0.00%
2023/01/31	1	46.90	2	46.95	46.85	-1	3,024	-0.03%
2023/01/30	3	45.58	2	45.85	45.80	1	3,020	0.03%
2023/01/17	2	44.83	0	0.00	44.75	2	3,034	0.07%
2023/01/11	2	45.78	21	45.28	46.30	-19	3,100	-0.61%
2023/01/10	1	47.50	0	0.00	47.10	1	3,063	0.03%
2023/01/09	3	47.97	2	47.70	47.85	1	3,090	0.03%
2022/12/29	1	45.70	0	0.00	45.35	1	3,110	0.03%
2022/12/27	3	46.83	2	46.55	46.85	1	3,176	0.03%
2022/12/26	1	47.15	0	0.00	46.85	1	3,175	0.03%
2022/12/22	5	44.79	0	0.00	45.05	5	3,189	0.16%
2022/12/20	0	0.00	1	44.85	44.50	-1	3,250	-0.03%
2022/12/19	0	0.00	3	46.82	46.20	-3	3,286	-0.09%
2022/12/16	0	0.00	2	47.90	47.70	-2	3,309	-0.06%
2022/12/13	6	48.20	5	47.92	47.80	1	3,281	0.03%
2022/12/12	3	50.22	2	49.65	49.15	1	3,254	0.03%
2022/12/09	8	50.25	9	50.45	49.70	-1	3,136	-0.03%
2022/12/08	17	48.77	15	48.74	48.20	2	2,828	0.07%
2022/12/07	5	47.66	7	47.09	47.45	-2	2,731	-0.07%
2022/12/06	4	47.81	0	0.00	47.30	4	2,718	0.15%
2022/12/05	1	48.25	1	48.25	48.25	0	2,758	0.00%
2022/12/02	25	48.08	4	48.41	48.55	21	2,755	0.76%
2022/11/22	1	45.90	1	45.70	45.20	0	3,321	0.00%
2022/11/18	15	47.23	15	46.05	45.95	0	3,457	0.00%
2022/11/16	5	47.00	1	46.55	47.20	4	3,435	0.12%
2022/11/15	2	45.83	2	47.85	47.95	0	3,462	0.00%
2022/11/14	1	42.40	0	0.00	43.70	1	3,487	0.03%
2022/11/10	1	42.30	3	42.73	42.65	-2	3,812	-0.05%
2022/11/09	2	43.30	0	0.00	43.25	2	3,903	0.05%
2022/11/08	0	0.00	2	43.70	43.75	-2	3,919	-0.05%
2022/11/07	0	0.00	1	44.60	44.35	-1	3,933	-0.03%
2022/11/04	3	44.57	0	0.00	44.65	3	4,022	0.07%
2022/11/01	1	42.65	1	42.80	42.80	0	4,405	0.00%
2022/10/28	0	0.00	3	42.43	42.65	-3	4,475	-0.07%
2022/10/27	0	0.00	1	41.30	42.25	-1	4,502	-0.02%
2022/10/26	1	40.30	1	40.95	40.55	0	4,549	0.00%
2022/10/25	3	41.15	0	0.00	40.95	3	4,623	0.06%
2022/10/19	0	0.00	1	44.40	43.80	-1	4,975	-0.02%
2022/10/18	0	0.00	1	43.25	43.40	-1	5,146	-0.02%
2022/10/17	1	42.45	0	0.00	42.50	1	5,238	0.02%
2022/10/14	2	43.50	0	0.00	43.40	2	5,245	0.04%
2022/10/13	0	0.00	4	43.81	41.90	-4	5,270	-0.08%
2022/10/12	1	44.30	1	44.25	44.60	0	5,333	0.00%
2022/10/11	6	43.74	0	0.00	43.40	6	5,346	0.11%
2022/10/07	0	0.00	1	45.40	45.55	-1	5,376	-0.02%
2022/10/06	0	0.00	1	45.65	45.70	-1	5,453	-0.02%
2022/10/05	2	46.43	2	46.40	45.95	0	5,471	0.00%
2022/10/04	0	0.00	2	44.23	45.40	-2	5,536	-0.04%
2022/10/03	1	43.60	1	43.70	43.20	0	5,586	0.00%
2022/09/30	1	42.15	2	42.85	44.00	-1	5,654	-0.02%
2022/09/29	4	44.38	1	45.25	43.70	3	5,784	0.05%
2022/09/28	3	45.78	2	45.42	44.20	1	5,996	0.02%
2022/09/27	1	47.50	1	47.25	47.30	0	6,633	0.00%
2022/09/26	3	48.98	0	0.00	47.40	3	6,909	0.04%
2022/09/22	2	53.00	0	0.00	53.10	2	7,381	0.03%
2022/09/21	1	53.48	3	53.07	53.00	-2	7,651	-0.03%
2022/09/20	1	54.80	0	0.00	54.60	1	8,209	0.01%
2022/09/19	1	55.00	6	54.47	54.40	-5	8,494	-0.06%
2022/09/16	2	55.30	3	54.73	55.60	-1	8,558	-0.01%
2022/09/15	2	54.45	1	54.50	54.50	1	8,572	0.01%
2022/09/14	4	56.23	2	56.30	56.00	2	8,637	0.02%
2022/09/13	0	0.00	36	57.36	57.60	-36	8,595	-0.42%
2022/09/12	1	56.60	3	57.00	57.50	-2	8,605	-0.02%
2022/09/08	0	0.00	1	55.00	55.00	-1	8,590	-0.01%
2022/09/07	2	53.30	0	0.00	53.60	2	8,579	0.02%
2022/09/06	2	53.35	4	54.68	53.20	-2	8,599	-0.02%
2022/09/05	1	55.70	2	55.90	55.70	-1	8,573	-0.01%
2022/09/02	1	57.70	0	0.00	57.10	1	8,538	0.01%
2022/09/01	7	57.91	6.1	58.48	57.50	0.9	8,466	0.01%
2022/08/31	1	58.00	5	57.44	57.90	-4	8,385	-0.05%
2022/08/30	13	58.98	13.9	58.89	57.80	-0.9	8,364	-0.01%
2022/08/29	5	58.04	1	57.60	57.30	4	8,096	0.05%
2022/08/26	7	57.70	4	57.70	58.30	3	8,035	0.04%
2022/08/25	4	56.45	10.3	56.74	57.40	-6.3	7,976	-0.08%
2022/08/24	0.1	55.60	1	56.30	55.20	-0.9	7,938	-0.01%
2022/08/23	2.1	56.45	1	55.80	56.30	1.1	7,911	0.01%
2022/08/22	27.1	57.60	31	58.28	56.10	-3.9	7,900	-0.05%
2022/08/19	11	58.01	4	58.35	57.60	7	7,749	0.09%
2022/08/18	15.1	58.39	41.1	58.08	58.90	-26.1	7,514	-0.35%
2022/08/17	28	56.67	11	56.50	55.80	17	7,316	0.23%
2022/08/16	1	56.10	12	56.46	54.80	-11	7,145	-0.15%
2022/08/15	2	54.50	3	54.53	54.80	-1	7,037	-0.01%
2022/08/12	3	53.93	1	54.00	54.20	2	7,014	0.03%
2022/08/11	0	0.00	1	55.80	54.40	-1	7,033	-0.01%
2022/08/10	2	55.05	15	54.81	54.30	-13	6,994	-0.19%
2022/08/09	19	54.83	18	54.63	54.40	1	7,076	0.01%
2022/08/08	2	54.00	0	0.00	54.00	2	6,895	0.03%
2022/08/04	6	49.66	1	49.85	49.40	5	6,865	0.07%
2022/08/03	5	50.90	0	0.00	50.90	5	6,874	0.07%
2022/08/02	12	53.85	10	53.48	53.30	2	6,852	0.03%
2022/08/01	7	55.27	8	55.50	55.60	-1	6,840	-0.01%
2022/07/29	12	55.21	7	55.64	55.00	5	6,769	0.07%
2022/07/28	9	53.73	12	54.37	53.80	-3	6,613	-0.05%
2022/07/27	30	53.73	8	53.50	54.00	22	6,560	0.34%
2022/07/26	3	54.80	7	54.39	53.60	-4	6,546	-0.06%
2022/07/25	27	55.46	35	55.05	54.10	-8	6,606	-0.12%
2022/07/22	1	53.70	3	53.77	53.50	-2	6,607	-0.03%
2022/07/21	2	51.95	1	52.30	52.30	1	6,589	0.02%
2022/07/20	1	52.00	2	51.75	52.00	-1	6,665	-0.02%
2022/07/19	8	52.06	5	52.02	51.70	3	6,737	0.04%
2022/07/18	1	51.00	0	0.00	51.20	1	6,766	0.01%
2022/07/15	2	49.83	3	50.15	51.00	-1	6,901	-0.01%
2022/07/14	2	49.75	2	49.23	49.95	0	7,064	0.00%
2022/07/13	9	48.77	5	49.21	48.40	4	7,220	0.06%
2022/07/12	19	48.99	12.1	49.70	48.30	6.9	7,380	0.09%
2022/07/11	4	52.43	2	52.40	53.10	2	7,515	0.03%
2022/07/08	12	52.98	8	52.68	53.30	4	7,695	0.05%
2022/07/07	9	52.53	4	52.68	52.40	5	8,006	0.06%
2022/07/06	10	54.60	2	54.20	53.00	8	8,458	0.09%
2022/07/05	16.1	57.51	29	58.33	57.00	-12.9	8,739	-0.15%
2022/07/04	41	54.18	22	54.19	55.30	19	8,229	0.23%
2022/07/01	2	53.95	15	54.98	52.90	-13	8,150	-0.16%
2022/06/30	113	54.30	118	54.47	54.20	-5	8,182	-0.06%	大買/大賣/
2022/06/29	13	54.35	11	54.75	54.00	2	8,032	0.02%
2022/06/28	12	53.83	32	53.47	55.00	-20	7,956	-0.25%
2022/06/27	27	51.68	15.2	51.90	52.80	11.9	7,575	0.16%
2022/06/23	1	44.75	0	0.00	43.65	1	7,410	0.01%
2022/06/22	21	45.32	20	45.53	44.50	1	7,594	0.01%
2022/06/16	3	46.75	0	0.00	45.65	3	8,489	0.04%
2022/06/15	2	48.00	0	0.00	47.05	2	8,820	0.02%
2022/06/14	2	48.18	4	48.00	48.15	-2	9,858	-0.02%
2022/06/13	2	49.35	0	0.00	49.20	2	10,434	0.02%
2022/06/10	1	51.10	0	0.00	51.30	1	11,246	0.01%
2022/06/08	1	50.90	0	0.00	51.20	1	12,280	0.01%
2022/06/07	0	0.00	2	53.00	52.60	-2	13,295	-0.02%
2022/06/06	1	53.30	0	0.00	53.40	1	13,536	0.01%
2022/06/02	3	54.07	0	0.00	53.10	3	13,631	0.02%
2022/06/01	1	53.40	1	53.00	53.60	0	13,792	0.00%
2022/05/30	3	52.20	0	0.00	52.60	3	14,536	0.02%
2022/05/27	0	0.00	3	50.18	50.50	-3	14,718	-0.02%
2022/05/26	2	49.45	2	50.85	49.20	0	14,744	0.00%
2022/05/25	0	0.00	1	50.30	50.50	-1	14,748	-0.01%
2022/05/24	2.1	50.30	0	0.00	50.30	2.1	14,858	0.01%
2022/05/23	0.1	51.60	2	51.70	51.30	-1.9	14,837	-0.01%
2022/05/20	0	0.00	1	51.80	51.30	-1	14,847	-0.01%
2022/05/19	7	52.00	2	51.10	51.40	5	14,838	0.03%
2022/05/18	2	52.95	3	53.40	53.20	-1	14,793	-0.01%
2022/05/17	5	53.30	5	53.60	52.90	0	14,753	0.00%
2022/05/16	16	53.68	4.1	54.01	52.50	11.9	14,596	0.08%
2022/05/13	13	52.45	13	53.40	53.80	0	14,551	0.00%
2022/05/12	1	53.30	2	53.75	52.00	-1	14,510	-0.01%
2022/05/11	1	56.00	6	55.55	54.80	-5	14,555	-0.03%
2022/05/10	9	55.33	1	55.30	55.00	8	14,508	0.06%
2022/05/09	0	0.00	2	57.95	55.60	-2	14,522	-0.01%
2022/05/06	2	59.15	0	0.00	59.60	2	14,529	0.01%
2022/05/05	5	60.26	6	60.37	59.90	-1	14,584	-0.01%
2022/05/04	11	60.05	6	59.40	59.20	5	14,581	0.03%
2022/05/03	1	60.50	1	60.40	60.40	0	14,614	0.00%
2022/04/29	3	61.80	3	62.50	61.30	0	14,653	0.00%
2022/04/28	2	58.25	13	60.83	61.60	-11	14,737	-0.07%
2022/04/27	16	57.15	50	57.53	58.90	-34	14,573	-0.23%
2022/04/26	39	59.40	58	59.10	59.10	-19	14,544	-0.13%
2022/04/25	2	59.40	10	58.81	58.10	-8	14,483	-0.06%
2022/04/22	26	62.45	4	62.25	61.10	22	14,501	0.15%
2022/04/21	10	63.81	34	65.32	63.40	-24	14,805	-0.16%
2022/04/20	4.1	65.20	5	64.88	64.50	-0.9	14,920	-0.01%
2022/04/19	7	63.69	1	64.40	64.60	6	15,211	0.04%
2022/04/18	18	63.84	19	64.46	64.10	-1	15,472	-0.01%
2022/04/15	15	64.99	22	64.36	63.00	-7	15,402	-0.05%
2022/04/14	3	64.43	1	65.40	63.90	2	15,222	0.01%
2022/04/13	13	65.29	7.3	65.36	65.90	5.8	15,091	0.04%
2022/04/12	16	64.88	38.7	65.38	66.50	-22.7	15,142	-0.15%
2022/04/11	98	63.38	40	63.23	63.20	58	14,737	0.39%
2022/04/08	9	61.60	54	61.06	61.60	-45	14,279	-0.32%
2022/04/07	28	62.55	35	60.27	59.40	-7	14,143	-0.05%
2022/04/06	31	63.70	37	63.31	63.80	-6	13,976	-0.04%
2022/04/01	1	61.40	2.5	61.74	61.50	-1.5	13,647	-0.01%
2022/03/31	23	61.28	7.3	61.58	61.50	15.7	13,578	0.12%
2022/03/30	6	61.88	7.5	61.35	60.50	-1.5	13,426	-0.01%
2022/03/29	8	59.63	0	0.00	60.50	8	13,402	0.06%
2022/03/28	4	59.80	5.1	60.30	60.60	-1.1	13,408	-0.01%
2022/03/25	7	61.37	10	61.33	59.80	-3	13,358	-0.02%
2022/03/24	24	64.71	14.2	64.61	63.30	9.8	13,456	0.07%
2022/03/23	10.1	63.64	7	63.89	63.00	3.1	13,215	0.02%
2022/03/22	11	64.01	4	63.93	62.90	7	13,155	0.05%
2022/03/21	25	64.87	22.1	64.20	62.30	2.9	13,130	0.02%
2022/03/18	16	63.24	19	62.46	61.70	-3	13,246	-0.02%
2022/03/17	105.1	62.87	102.1	62.80	63.20	3	13,103	0.02%	大買/大賣/
2022/03/16	28	58.46	57.5	61.41	62.50	-29.5	12,201	-0.24%
2022/03/15	58.2	60.08	17.4	59.69	56.90	40.8	11,699	0.35%
2022/03/14	27	58.33	32.2	58.94	58.90	-5.2	10,877	-0.05%
2022/03/11	114	58.64	65	57.88	59.90	49	10,458	0.47%	大買/
2022/03/10	30	57.57	52	58.61	56.70	-22	9,968	-0.22%
2022/03/09	4	54.25	24	55.33	56.80	-20	9,155	-0.22%
2022/03/08	27	52.14	22	52.45	51.70	5	8,889	0.06%
2022/03/07	6	53.65	7	53.67	51.80	-1	8,706	-0.01%
2022/03/04	34	54.48	12	54.13	54.20	22	8,506	0.26%
2022/03/03	41	53.64	13.3	53.41	54.20	27.7	8,153	0.34%
2022/03/02	3	50.73	5	51.52	50.60	-2	7,751	-0.03%
2022/03/01	0	0.00	1	49.25	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	11	48.44	48.35	-11	7,561	-0.15%
2022/02/24	15	48.24	1	48.10	47.35	14	7,595	0.18%
2022/02/23	0	0.00	3	48.00	47.90	-3	7,494	-0.04%
2022/02/22	6	47.02	0	0.00	46.85	6	7,496	0.08%
2022/02/17	0	0.00	1	49.50	48.50	-1	7,532	-0.01%
2022/02/16	0	0.00	4	48.46	48.65	-4	7,569	-0.05%
2022/02/15	8	48.07	8	47.65	47.50	0	7,729	0.00%
2022/02/14	7	48.36	5	47.50	47.65	2	7,855	0.03%
2022/02/11	11	49.95	9	49.99	49.80	2	7,857	0.03%
2022/02/10	5	48.85	6	49.06	48.95	-1	7,867	-0.01%
2022/02/09	7.3	49.36	4	49.33	49.50	3.3	7,888	0.04%
2022/02/08	1	47.50	3	47.95	49.10	-2	7,908	-0.03%
2022/02/07	2	45.70	1	47.90	46.40	1	7,978	0.01%
2022/01/26	1	47.75	2	47.55	47.45	-1	8,030	-0.01%
2022/01/25	11	48.36	1	50.00	47.60	10	8,424	0.12%
2022/01/24	3	49.83	3	50.07	49.70	0	8,670	0.00%
2022/01/21	10	52.29	11	52.88	52.00	-1	8,955	-0.01%
2022/01/20	5	52.30	2	52.75	52.30	3	9,032	0.03%
2022/01/19	6	52.35	4	52.13	51.90	2	9,076	0.02%
2022/01/18	4	53.08	6	53.30	52.10	-2	9,076	-0.02%
2022/01/17	9.1	52.65	9.3	53.09	53.40	-0.2	9,151	0.00%
2022/01/14	22	54.55	19.2	54.30	53.20	2.8	9,109	0.03%
2022/01/13	23.3	54.89	21.2	54.57	53.80	2.1	8,806	0.02%
2022/01/12	34.3	55.60	28	53.40	56.90	6.3	8,657	0.07%
2022/01/11	17	54.64	30	54.75	55.80	-13	8,421	-0.15%
2022/01/10	8	50.96	13	51.02	50.80	-5	8,387	-0.06%
2022/01/07	13	48.89	10	49.82	48.75	3	8,596	0.03%
2022/01/06	8	50.79	3	51.43	50.60	5	8,989	0.06%
2022/01/05	12	54.44	4	53.73	52.90	8	9,010	0.09%
2022/01/04	2	50.90	2	52.20	52.30	0	8,630	0.00%
2022/01/03	1	51.10	1	49.75	50.00	0	8,443	0.00%
2021/12/30	1	48.90	0	0.00	49.50	1	8,383	0.01%
2021/12/29	0	0.00	1	49.30	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	3	48.23	48.00	-3	8,393	-0.04%
2021/12/27	3	48.62	3	48.90	49.00	0	8,667	0.00%
2021/12/24	1	48.85	1	48.85	48.85	0	8,932	0.00%
2021/12/23	4	50.30	2	50.45	50.20	2	8,908	0.02%
2021/12/22	5	48.60	9	48.52	49.30	-4	8,773	-0.05%
2021/12/21	2	47.43	0	0.00	48.00	2	8,735	0.02%
2021/12/20	5	50.18	4	48.40	48.30	1	8,667	0.01%
2021/12/17	1	48.65	4	48.13	48.00	-3	8,355	-0.04%
2021/12/16	10	47.80	15	48.28	48.35	-5	8,261	-0.06%
2021/12/15	9	48.00	19	47.98	47.50	-10	8,230	-0.12%
2021/12/14	46	48.22	52	48.13	47.55	-6	8,123	-0.07%
2021/12/13	14	46.00	1	46.25	46.50	13	7,652	0.17%
2021/12/10	22	45.14	14	45.40	45.00	8	7,443	0.11%
2021/12/09	11	44.33	19	44.29	44.05	-8	7,265	-0.11%
2021/12/07	6	42.98	3	43.43	42.95	3	7,162	0.04%
2021/12/06	6	43.49	1	44.10	43.40	5	7,134	0.07%
2021/12/03	10	44.39	9	45.19	42.95	1	7,016	0.01%
2021/12/01	1	42.45	0	0.00	42.30	1	6,762	0.01%
2021/11/25	0	0.00	1	43.00	42.50	-1	6,735	-0.01%
2021/11/24	1	43.85	3	43.18	43.20	-2	6,774	-0.03%
2021/11/23	2	42.75	3	43.20	42.75	-1	6,740	-0.01%
2021/11/22	1	42.35	1	42.55	42.40	0	6,683	0.00%
2021/11/18	4	41.34	0	0.00	41.45	4	6,657	0.06%
2021/11/15	3.5	42.52	1	42.40	42.10	2.5	6,597	0.04%
2021/11/12	2.5	43.06	3	43.50	42.00	-0.5	6,545	-0.01%
2021/11/11	1	46.00	2	46.43	45.90	-1	6,384	-0.02%
2021/11/10	0	0.00	10	46.00	45.45	-10	6,263	-0.16%
2021/11/09	0	0.00	11	47.32	46.45	-11	6,229	-0.18%
2021/11/08	2	46.13	13	46.65	45.40	-11	6,130	-0.18%
2021/11/05	35	45.79	15	46.18	45.65	20	6,108	0.33%
2021/11/04	4	47.13	3	47.42	46.85	1	6,054	0.02%
2021/11/03	5	48.00	7	47.16	46.35	-2	5,922	-0.03%
2021/11/02	19	48.95	24	48.99	48.35	-5	5,792	-0.09%
2021/11/01	11	49.35	11.1	49.51	49.70	-0.1	5,363	0.00%
2021/10/29	32.1	46.82	26	47.18	45.20	6.1	5,080	0.12%
2021/10/28	2	46.75	19	46.49	48.40	-17	4,708	-0.36%
2021/10/27	14	43.46	1	42.80	44.00	13	4,418	0.29%
2021/10/26	1	41.75	0	0.00	41.80	1	4,331	0.02%
2021/10/25	4	43.41	1	44.40	43.60	3	4,267	0.07%
2021/10/22	4	42.86	0	0.00	43.20	4	4,148	0.10%
2021/10/21	3	42.50	7	43.09	42.50	-4	4,098	-0.10%
2021/10/20	10	44.09	6	43.83	43.25	4	4,007	0.10%
2021/10/19	4	43.23	3	43.05	44.70	1	3,860	0.03%
2021/10/18	8	44.60	9	43.90	44.60	-1	3,596	-0.03%
2021/10/15	10	41.31	15	41.61	42.90	-5	3,142	-0.16%
2021/10/14	18	38.34	11	37.56	39.00	7	2,825	0.25%
2021/10/13	3	35.18	3	36.55	37.60	0	2,452	0.00%
2021/10/05	0	0.00	1	32.55	33.80	-1	2,233	-0.04%
2021/10/04	18	35.49	17	34.48	34.40	1	2,200	0.05%
2021/10/01	1	36.10	2	35.80	36.50	-1	1,906	-0.05%
2021/09/29	1	33.85	0	0.00	32.40	1	1,612	0.06%
2021/09/28	2	33.50	2	33.45	33.30	0	1,599	0.00%
2021/09/27	1	32.30	0	0.00	32.20	1	1,559	0.06%
2021/09/24	0	0.00	2	31.05	31.15	-2	1,554	-0.13%
2021/09/23	1	30.60	1	31.30	30.60	0	1,641	0.00%
2021/09/22	1	31.65	0	0.00	30.30	1	1,637	0.06%
2021/09/17	1	33.15	0	0.00	33.15	1	1,595	0.06%
2021/09/14	0	0.00	1	37.25	36.15	-1	1,669	-0.06%
2021/09/13	1	38.00	1	38.75	37.05	0	1,712	0.00%
2021/09/10	0	0.00	1	36.40	36.60	-1	1,725	-0.06%
2021/09/07	1	36.05	0	0.00	36.35	1	2,240	0.04%
2021/08/30	1	40.80	1	41.30	40.05	0	2,433	0.00%
2021/08/24	0	0.00	3	36.80	36.65	-3	2,438	-0.12%
2021/08/10	2	41.90	1	44.05	41.50	1	3,096	0.03%
2021/08/09	3	43.95	1	44.85	43.80	2	3,146	0.06%
2021/08/05	1	45.95	0	0.00	45.55	1	3,476	0.03%
2021/08/04	5	46.85	2	46.83	46.55	3	3,521	0.09%
2021/07/29	1	45.15	0	0.00	45.40	1	3,617	0.03%
2021/07/27	2	48.00	0	0.00	46.25	2	3,679	0.05%
2021/07/26	0	0.00	1	47.95	47.10	-1	3,679	-0.03%
2021/07/22	1	45.85	0	0.00	45.80	1	3,655	0.03%
2021/07/21	0	0.00	1	47.35	45.85	-1	3,660	-0.03%
2021/07/20	1	48.45	0	0.00	47.50	1	3,657	0.03%
2021/07/19	0	0.00	3	48.50	48.85	-3	3,653	-0.08%
2021/07/16	1	47.55	0	0.00	46.00	1	3,612	0.03%
2021/07/13	3	46.02	0	0.00	45.05	3	3,670	0.08%
2021/07/09	1	47.00	0	0.00	46.50	1	3,729	0.03%
2021/07/07	0	0.00	2	46.25	46.00	-2	4,406	-0.05%
2021/07/06	1	47.15	0	0.00	47.05	1	4,432	0.02%
2021/07/05	3	47.87	1	47.35	48.00	2	4,455	0.04%
2021/06/30	0	0.00	3	50.60	49.45	-3	4,572	-0.07%
2021/06/24	1	49.90	2	49.95	50.10	-1	4,600	-0.02%
2021/06/23	23	51.05	26	50.57	50.50	-3	4,600	-0.07%
2021/06/22	3	49.43	2	50.40	48.15	1	4,534	0.02%
2021/06/21	0	0.00	1	50.10	49.50	-1	4,525	-0.02%
2021/06/18	8	49.80	8	51.13	51.80	0	4,572	0.00%
2021/06/17	11	50.53	7	49.99	50.40	4	4,853	0.08%
2021/06/16	0	0.00	1	50.10	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	2	45.80	45.55	-2	4,610	-0.04%
2021/06/11	1	44.30	6	44.98	44.15	-5	4,610	-0.11%
2021/06/10	6	47.46	1	45.15	46.80	5	4,593	0.11%
2021/06/04	1	44.75	0	0.00	44.70	1	5,116	0.02%
2021/06/03	0	0.00	2	46.08	45.90	-2	5,128	-0.04%
2021/06/01	4	47.05	0.2	47.25	47.20	3.8	5,136	0.07%
2021/05/28	1	45.50	0	0.00	45.00	1	5,263	0.02%
2021/05/27	2	44.58	0	0.00	45.10	2	5,266	0.04%
2021/05/25	7	44.76	11	43.63	43.80	-4	5,298	-0.08%
2021/05/24	0	0.00	1	42.90	43.15	-1	5,389	-0.02%
2021/05/21	5	42.41	35	43.00	41.95	-30	5,356	-0.56%
2021/05/20	68	43.56	33	44.05	42.20	35	5,331	0.66%
2021/05/19	0	0.00	6	43.72	45.40	-6	5,201	-0.12%
2021/05/17	4	37.60	8	37.98	37.55	-4	5,103	-0.08%
2021/05/14	9	42.48	4	44.50	41.70	5	5,068	0.10%
2021/05/13	3	42.23	1	42.80	42.15	2	4,928	0.04%
2021/05/12	1	48.85	1	52.00	46.80	0	4,954	0.00%
2021/05/11	1	52.00	0	0.00	52.00	1	4,956	0.02%
2021/05/06	0	0.00	1	57.80	56.40	-1	5,038	-0.02%
2021/05/05	0.3	57.00	0	0.00	55.80	0.3	4,987	0.01%
2021/05/04	0.1	57.90	1	61.00	57.80	-0.9	5,010	-0.02%
2021/04/28	0	0.00	1	63.50	62.50	-1	5,278	-0.02%
2021/04/26	2	63.05	5	62.74	63.20	-3	5,481	-0.05%
2021/04/22	0.3	62.40	1	65.20	62.30	-0.7	5,531	-0.01%
2021/04/21	5	65.48	0	0.00	65.00	5	5,540	0.09%
2021/04/20	0	0.00	2	66.30	66.10	-2	5,547	-0.04%
2021/04/19	2.2	67.01	1	66.90	66.30	1.2	5,629	0.02%
2021/04/16	0	0.00	0.1	67.60	67.90	-0.1	5,773	0.00%
2021/04/14	18	68.33	17	69.21	66.40	1	6,342	0.02%
2021/04/13	18.1	70.04	32.5	70.36	68.50	-14.5	6,342	-0.23%
2021/04/12	10	65.98	2	66.30	66.00	8	5,884	0.14%
2021/04/09	1.5	65.29	0	0.00	65.10	1.5	5,958	0.03%
2021/04/08	4	67.23	0.4	67.60	66.00	3.6	6,017	0.06%
2021/04/07	3	66.87	1	67.00	66.50	2	6,149	0.03%
2021/04/06	0	0.00	5	65.60	65.30	-5	6,526	-0.08%
2021/04/01	3	65.33	2	65.20	65.30	1	6,743	0.01%
2021/03/31	6	66.62	3	67.03	66.10	3	7,352	0.04%
2021/03/30	4	66.35	1	66.12	66.30	3	8,696	0.03%
2021/03/29	2	67.90	3.3	67.64	67.00	-1.3	9,031	-0.01%
2021/03/26	1	64.60	0.3	64.71	64.80	0.7	9,044	0.01%
2021/03/25	0	0.00	3	66.30	64.90	-3	9,088	-0.03%
2021/03/24	4	66.50	0	0.00	65.70	4	9,087	0.04%
2021/03/23	8.1	69.88	5	69.40	66.60	3.1	9,079	0.03%
2021/03/22	5	71.74	3	72.13	69.90	2	9,084	0.02%
2021/03/19	0.4	63.80	2	68.50	68.50	-1.6	8,935	-0.02%
2021/03/17	2	64.10	5	65.54	64.10	-3	8,931	-0.03%
2021/03/16	3	65.80	3	64.90	64.90	0	8,962	0.00%
2021/03/15	0	0.00	1	66.00	65.20	-1	9,010	-0.01%
2021/03/12	3	64.87	1	65.10	64.20	2	8,927	0.02%
2021/03/11	4	63.38	4	63.60	63.80	0	8,889	0.00%
2021/03/10	3	66.00	0	0.00	63.70	3	8,864	0.03%
2021/03/08	6	62.25	1	61.80	61.30	5	8,950	0.06%
2021/03/05	0	0.00	2	61.20	61.40	-2	9,089	-0.02%
2021/03/04	0	0.00	3	63.10	62.80	-3	9,315	-0.03%
2021/03/03	4	65.23	5	65.48	64.50	-1	9,523	-0.01%
2021/03/02	5	62.60	0.5	62.75	63.00	4.5	9,964	0.04%
2021/02/26	0	0.00	1	63.50	62.60	-1	10,758	-0.01%
2021/02/25	0	0.00	2	63.10	62.70	-2	11,037	-0.02%
2021/02/24	3	64.91	8	64.95	62.80	-5	11,232	-0.04%
2021/02/22	2	63.60	3	63.50	63.00	-1	12,275	-0.01%
2021/02/19	4	62.90	1	62.00	61.90	3	12,431	0.02%
2021/02/05	0	0.00	3	57.60	58.00	-3	13,254	-0.02%
2021/02/03	1	57.80	3	57.80	57.20	-2	14,188	-0.01%
2021/02/01	10	55.00	0	0.00	57.30	10	14,885	0.07%
2021/01/27	0.5	60.50	1	60.20	60.30	-0.5	16,931	0.00%
2021/01/26	0	0.00	6	63.10	60.60	-6	17,105	-0.04%
2021/01/22	4	62.85	2	62.40	62.50	2	17,744	0.01%
2021/01/21	0	0.00	1	60.00	60.60	-1	18,173	-0.01%
2021/01/20	4	64.40	2	62.05	60.00	2	18,259	0.01%
2021/01/19	14	64.08	15	63.51	63.50	-1	18,379	-0.01%
2021/01/18	12	61.53	2	60.20	60.60	10	18,467	0.05%
2021/01/15	7	63.24	7	62.96	62.10	0	18,509	0.00%
2021/01/14	7	63.76	5	64.06	63.70	2	18,562	0.01%
2021/01/13	3	63.77	1	63.80	63.00	2	18,616	0.01%
2021/01/12	1.2	63.27	3	64.17	63.70	-1.8	18,692	-0.01%
2021/01/11	4	66.03	3	65.93	65.50	1	18,784	0.01%
2021/01/08	1.3	66.41	1	66.30	66.30	0.3	18,730	0.00%
2021/01/07	1	69.20	4	69.58	70.10	-3	18,616	-0.02%
2021/01/06	1	66.50	0	0.00	63.80	1	19,991	0.01%
2020/12/31	1	69.90	22	68.96	70.10	-21	21,437	-0.10%
2020/12/30	8	71.43	10	70.46	69.20	-2	21,684	-0.01%
2020/12/29	31	72.30	11	71.64	71.00	20	21,788	0.09%
2020/12/28	3	70.53	6	71.02	69.70	-3	21,406	-0.01%
2020/12/25	19	73.25	26	73.80	70.30	-7	21,490	-0.03%
2020/12/24	94	70.71	88	71.08	72.60	6	20,907	0.03%
2020/12/23	2	66.90	10	66.71	67.40	-8	19,635	-0.04%
2020/12/22	5	63.60	0	0.00	61.30	5	19,452	0.03%
2020/12/21	0	0.00	2	64.30	64.30	-2	19,598	-0.01%
2020/12/18	2	62.30	5	62.86	62.60	-3	19,786	-0.02%
2020/12/16	2	61.60	0	0.00	62.10	2	19,790	0.01%
2020/12/15	4	63.50	4	64.50	61.40	0	19,793	0.00%
2020/12/14	2	61.50	2	61.70	62.60	0	19,720	0.00%
2020/12/11	4	60.00	3	59.27	59.80	1	19,753	0.01%
2020/12/10	3	62.50	2	60.20	60.50	1	19,838	0.01%
2020/12/09	3	63.90	3	63.60	62.40	0	19,890	0.00%
2020/12/08	1	62.10	1	63.50	62.50	0	19,954	0.00%
2020/12/07	1	63.70	1	63.30	62.90	0	20,155	0.00%
2020/12/03	1	62.30	2	64.30	62.10	-1	20,781	0.00%
2020/12/02	10	62.64	4	63.43	62.30	6	21,149	0.03%
2020/12/01	5	64.40	9	63.89	63.60	-4	22,532	-0.02%
2020/11/30	22	66.84	18	66.56	65.50	4	22,888	0.02%
2020/11/27	4	65.83	3	65.73	65.70	1	22,916	0.00%
2020/11/26	28	66.58	24	66.58	64.60	4	22,788	0.02%
2020/11/25	39	65.43	36	64.75	65.50	3	22,333	0.01%
2020/11/24	14	61.93	24	62.35	63.30	-10	21,546	-0.05%
2020/11/23	14	61.66	16	62.03	60.80	-2	21,285	-0.01%
2020/11/20	42	62.67	54	62.32	61.60	-12	21,093	-0.06%
2020/11/19	39	60.89	31	60.95	60.60	8	20,626	0.04%
2020/11/18	8	58.50	13	57.78	58.40	-5	20,001	-0.02%
2020/11/17	37	59.87	40	59.89	58.10	-3	19,821	-0.02%
2020/11/16	2	58.40	9	57.91	57.00	-7	19,490	-0.04%
2020/11/13	14	57.88	9	57.93	58.20	5	19,528	0.03%
2020/11/12	34	56.47	14	55.50	58.70	20	19,415	0.10%
2020/11/11	23	58.92	13	59.06	57.50	10	19,038	0.05%
2020/11/10	10	64.93	14	64.49	63.60	-4	18,794	-0.02%
2020/11/09	53	64.47	49	64.28	65.20	4	18,547	0.02%
2020/11/06	68	64.24	73	63.89	61.80	-5	18,159	-0.03%
2020/11/05	19	62.05	28	62.10	63.50	-9	17,342	-0.05%
2020/11/04	51	58.39	41	58.47	57.80	10	16,906	0.06%
2020/11/03	11	58.04	10	56.97	57.00	1	16,565	0.01%
2020/11/02	17	56.95	17	56.47	57.90	0	16,671	0.00%
2020/10/30	4	60.63	8	60.74	57.20	-4	16,486	-0.02%
2020/10/29	18	63.68	30	63.43	62.00	-12	16,236	-0.07%
2020/10/28	5	63.62	6	66.37	62.30	-1	15,834	-0.01%
2020/10/27	22	65.55	3	65.00	64.90	19	15,895	0.12%
2020/10/26	6	61.53	1	61.50	63.80	5	15,799	0.03%
2020/10/23	0	0.00	4	56.50	58.00	-4	15,662	-0.03%
2020/10/22	5	55.28	7	54.86	55.60	-2	15,608	-0.01%
2020/10/21	7	56.57	2	56.90	56.10	5	15,547	0.03%
2020/10/20	1	59.60	3	58.23	58.30	-2	15,478	-0.01%
2020/10/19	6	57.37	18	58.24	59.50	-12	15,380	-0.08%
2020/10/16	2	56.70	2	55.85	55.10	0	15,211	0.00%
2020/10/15	7	55.59	14	54.74	56.00	-7	15,133	-0.05%
2020/10/14	118	56.72	101	56.63	57.00	17	15,022	0.11%	大買/大賣/
2020/10/13	72	51.22	74	51.87	54.00	-2	13,391	-0.01%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	3	44.27	44.65	-3	12,583	-0.02%
2020/10/07	8	39.43	14	39.68	40.60	-6	12,553	-0.05%
2020/10/06	22	38.49	15	39.38	38.50	7	12,343	0.06%
2020/09/30	2	36.73	4	37.19	36.60	-2	12,296	-0.02%
2020/09/29	0	0.00	3	35.88	35.75	-3	12,084	-0.02%
2020/09/25	2	36.25	3	38.10	35.10	-1	11,931	-0.01%
2020/09/24	3	38.43	0	0.00	37.50	3	11,731	0.03%
2020/09/23	4	38.24	2	39.00	40.00	2	11,468	0.02%
2020/09/22	1	37.70	0	0.00	37.30	1	11,208	0.01%
2020/09/21	1	37.90	0	0.00	37.90	1	11,156	0.01%
2020/09/18	6	38.53	1	38.30	37.90	5	11,110	0.05%
2020/09/17	3	38.82	1	38.40	38.50	2	11,008	0.02%
2020/09/16	1	38.30	2	38.60	38.45	-1	10,878	-0.01%
2020/09/15	0	0.00	4	38.33	37.45	-4	10,737	-0.04%
2020/09/14	7	36.65	2	36.40	36.65	5	10,560	0.05%
2020/09/11	1	38.25	1	37.40	37.50	0	10,417	0.00%
2020/09/10	9	38.84	12	38.99	39.05	-3	10,243	-0.03%
2020/09/09	20	38.68	17	37.96	38.65	3	9,950	0.03%
2020/09/08	4	37.64	3	37.52	37.30	1	9,448	0.01%
2020/09/07	4	42.24	95	42.93	39.30	-91	9,115	-1.00%
2020/09/04	179	44.96	150	44.77	43.10	29	8,572	0.34%	大買/大賣/
2020/09/03	3	42.23	6	42.30	43.00	-3	7,056	-0.04%
2020/09/02	31	38.35	1	38.65	39.10	30	6,524	0.46%
2020/09/01	11	37.70	9	37.51	36.75	2	6,229	0.03%
2020/08/31	5	36.72	2	36.83	36.90	3	6,088	0.05%
2020/08/27	1	35.50	1	35.30	35.25	0	5,908	0.00%
2020/08/26	1	36.95	0	0.00	36.25	1	5,849	0.02%
2020/08/25	1	36.95	1	36.90	36.90	0	5,790	0.00%
2020/08/24	1	35.55	1	36.80	36.50	0	5,684	0.00%
2020/08/20	1	35.70	2	35.63	35.45	-1	5,564	-0.02%
2020/08/19	1	38.25	20	38.88	36.80	-19	5,364	-0.35%
2020/08/18	13	40.57	1	40.40	39.80	12	5,178	0.23%
2020/08/17	14	39.81	22	39.29	39.70	-8	4,976	-0.16%
2020/08/14	34	39.26	39	39.70	39.50	-5	4,826	-0.10%
2020/08/13	32	38.85	19	38.65	38.10	13	4,577	0.28%
2020/08/12	5	37.99	3	38.03	38.85	2	4,472	0.04%
2020/08/11	1	36.00	0	0.00	36.75	1	4,272	0.02%
2020/08/10	6	39.32	16	39.34	38.70	-10	4,077	-0.25%
2020/08/07	12	37.62	38	37.60	37.25	-26	3,817	-0.68%
2020/08/06	41	37.36	5	37.44	36.70	36	3,659	0.98%
2020/08/05	20	40.52	34	40.73	40.45	-14	3,343	-0.42%
2020/08/04	11	41.51	16	40.08	41.50	-5	3,188	-0.16%
2020/08/03	14	40.37	6	39.52	39.80	8	3,011	0.27%
2020/07/31	47	41.09	17	40.64	40.60	30	2,780	1.08%
2020/07/30	9	40.11	3	40.00	40.90	6	2,530	0.24%
2020/07/29	2	37.25	13	37.00	37.25	-11	2,414	-0.46%
2020/07/28	0	0.00	8	33.86	33.90	-8	2,332	-0.34%
2020/07/27	9	34.65	1	34.70	33.60	8	2,287	0.35%
2020/07/24	1	35.00	0	0.00	35.00	1	2,246	0.04%
2020/07/23	4	36.39	15	35.25	36.30	-11	2,184	-0.50%
2020/07/22	0	0.00	19	35.30	35.25	-19	2,137	-0.89%
2020/07/21	0	0.00	5	35.80	35.60	-5	2,096	-0.24%
2020/07/20	14	36.09	7	34.32	35.80	7	2,049	0.34%
2020/07/16	5	37.89	9	36.83	35.95	-4	1,876	-0.21%
2020/07/15	50	36.04	23	36.05	37.15	27	1,433	1.88%
2020/07/14	33	31.77	31	32.80	33.80	2	1,150	0.17%
2020/07/13	27	31.53	1	31.55	31.55	26	895	2.90%
2020/07/10	0	0.00	23	28.07	28.70	-23	759	-3.03%
2020/07/09	39	27.54	16	28.34	28.75	23	650	3.54%
2020/07/08	3	26.55	6	25.74	26.50	-3	413	-0.73%
2019/12/30	0	0.00	2	24.00	24.00	-2	536	-0.37%
2019/12/27	0	0.00	1	23.55	23.70	-1	507	-0.20%
2019/12/26	5	23.77	0	0.00	24.05	5	468	1.07%
2019/09/16	0	0.00	1	21.70	21.75	-1	316	-0.32%
2019/09/03	0	0.00	10	22.00	21.85	-10	331	-3.01%
2019/08/26	1	20.90	0	0.00	21.00	1	336	0.30%
2019/08/06	0	0.00	2	20.40	20.70	-2	480	-0.42%
2019/07/11	10	21.55	0	0.00	21.25	10	834	1.20%
2019/05/22	7	24.15	36	23.96	23.85	-29	1,249	-2.32%
2019/05/21	29	24.07	0	0.00	23.90	29	1,244	2.33%
2019/05/16	29	24.09	29	24.33	24.55	0	1,231	0.00%
2019/05/10	2	24.00	0	0.00	24.10	2	1,148	0.17%
2019/05/08	5	24.60	0	0.00	24.75	5	1,102	0.45%
2019/05/07	0	0.00	2	26.00	25.15	-2	1,090	-0.18%
2019/05/06	0	0.00	12	25.83	25.35	-12	1,015	-1.18%
2019/05/03	0	0.00	31	26.05	25.90	-31	998	-3.11%
2019/04/22	1	25.00	0	0.00	24.65	1	900	0.11%
2019/04/17	3	25.68	0	0.00	25.30	3	880	0.34%
2019/04/16	0	0.00	3	26.07	25.70	-3	857	-0.35%
2019/04/12	2	24.75	0	0.00	24.10	2	747	0.27%
2019/03/26	1	23.40	0	0.00	23.25	1	658	0.15%
2019/03/14	1	23.90	0	0.00	23.90	1	606	0.16%
2019/03/08	0	0.00	11	24.50	24.55	-11	609	-1.81%
2019/02/15	5	22.80	5	22.95	22.70	0	537	0.00%
2019/01/02	0	0.00	1	20.10	19.95	-1	502	-0.20%
2018/12/27	1	20.60	0	0.00	20.55	1	514	0.19%
2018/12/19	0	0.00	1	20.00	19.90	-1	515	-0.19%
2018/12/14	0	0.00	0.4	20.25	20.30	-0.4	545	-0.08%
2018/12/13	1	20.60	0	0.00	20.50	1	588	0.17%
2018/12/06	0	0.00	4	21.00	20.90	-4	654	-0.61%
2018/11/29	1	21.70	0	0.00	21.50	1	658	0.15%
2018/11/26	1	21.00	1	20.90	21.60	0	772	0.00%
2018/11/15	0	0.00	10	21.00	20.40	-10	841	-1.19%
2018/11/14	10	20.30	0	0.00	20.75	10	832	1.20%
2018/10/25	0	0.00	1	18.05	18.00	-1	784	-0.13%
2018/10/12	1	19.55	0	0.00	19.65	1	801	0.12%
2018/10/02	0	0.00	4	22.95	22.95	-4	769	-0.52%
2018/10/01	10	23.10	0	0.00	23.10	10	770	1.30%
2018/09/10	4	23.76	4	23.50	23.00	0	688	0.00%
2018/09/04	1	24.35	1	24.60	24.60	0	679	0.00%
2018/08/31	0	0.00	1	24.50	24.25	-1	602	-0.17%
2018/08/30	0	0.00	1	24.25	24.50	-1	540	-0.19%
2018/08/28	0	0.00	2	23.18	23.10	-2	515	-0.39%
2018/08/27	1	24.30	0	0.00	23.60	1	514	0.19%
2018/08/20	0	0.00	5	22.20	22.25	-5	540	-0.92%
2018/08/16	0	0.00	2	21.45	21.90	-2	574	-0.35%
2018/08/15	0	0.00	1	22.05	21.70	-1	584	-0.17%
2018/08/02	0	0.00	2	21.80	21.90	-2	1,176	-0.17%
2018/07/20	1	20.90	0	0.00	20.65	1	1,819	0.05%
2018/07/13	1	20.85	0	0.00	20.85	1	2,374	0.04%
2018/07/12	2	20.70	1	20.60	20.75	1	2,384	0.04%
2018/07/11	0	0.00	1	21.30	21.00	-1	2,392	-0.04%
2018/07/09	1	21.10	0	0.00	21.20	1	2,422	0.04%
2018/07/05	1	21.35	0	0.00	20.90	1	2,505	0.04%
2018/06/26	1	21.75	0	0.00	21.95	1	2,497	0.04%
2018/06/25	0	0.00	1	22.40	22.20	-1	2,491	-0.04%
2018/06/14	0	0.00	5	23.75	23.70	-5	2,522	-0.20%
2018/06/12	5	23.85	0	0.00	23.70	5	2,529	0.20%
2018/06/05	0	0.00	2	23.75	23.70	-2	2,574	-0.08%
2018/06/01	0	0.00	2	24.65	24.65	-2	2,541	-0.08%
2018/05/31	0	0.00	4	24.70	24.40	-4	2,534	-0.16%
2018/05/30	1	24.80	0	0.00	24.80	1	2,513	0.04%
2018/05/29	1	25.30	0	0.00	25.30	1	2,487	0.04%
2018/05/28	1	24.45	0	0.00	24.25	1	2,461	0.04%
2018/05/25	2	23.83	1	23.95	23.80	1	2,447	0.04%
2018/05/24	1	24.15	0	0.00	24.15	1	2,424	0.04%
2018/05/23	1	24.25	0	0.00	24.25	1	2,408	0.04%
2018/05/22	7	24.41	10	23.97	24.10	-3	2,395	-0.13%
2018/05/21	1	25.00	0	0.00	25.00	1	2,344	0.04%
2018/05/18	4	25.10	1	25.15	25.20	3	2,332	0.13%
2018/05/16	1	26.45	1	26.90	26.10	0	2,188	0.00%
2018/05/14	20	26.25	30	25.86	25.85	-10	2,062	-0.48%
2018/05/11	1	25.40	16	24.78	25.45	-15	2,012	-0.75%
2018/05/10	4	25.05	0	0.00	24.85	4	1,940	0.21%
2018/05/09	3	25.10	0	0.00	25.50	3	1,802	0.17%
2018/05/08	2	25.20	0	0.00	25.50	2	1,779	0.11%
2018/05/07	1	25.20	0	0.00	25.10	1	1,741	0.06%
2018/05/04	4	25.05	2	25.10	24.70	2	1,724	0.12%
2018/05/03	35	25.64	14	27.11	25.40	21	1,667	1.26%
2018/05/02	11	25.72	21	25.72	26.45	-10	1,487	-0.67%
2018/04/30	15	26.29	6	25.52	25.75	9	1,428	0.63%
2018/04/27	20	24.19	30	24.27	25.20	-10	1,301	-0.77%
2018/04/26	19	25.29	0	0.00	24.80	19	1,241	1.53%
2018/04/24	9	25.12	5	25.80	25.75	4	1,100	0.36%
2018/04/23	23	25.90	6	25.39	25.30	17	996	1.71%
2018/04/20	5	23.45	0	0.00	24.95	5	862	0.58%
2018/04/19	0	0.00	1	23.55	23.70	-1	739	-0.14%
2018/04/13	0	0.00	4	21.85	21.50	-4	580	-0.69%
2018/04/11	3	22.98	0	0.00	22.85	3	543	0.55%
2018/04/10	1	21.45	0	0.00	21.45	1	480	0.21%
2018/04/09	0	0.00	2	21.38	21.30	-2	486	-0.41%
2018/04/03	1	20.85	0	0.00	21.60	1	482	0.21%
2018/03/31	1	20.75	0	0.00	20.55	1	478	0.21%
2018/03/28	0	0.00	12	20.75	20.50	-12	494	-2.43%
2018/03/21	0	0.00	2	23.15	23.00	-2	527	-0.38%
2018/03/15	2	23.10	0	0.00	23.30	2	509	0.39%
2018/02/23	0	0.00	4	20.60	21.25	-4	697	-0.57%
2018/02/22	0	0.00	0	20.85	20.80	0	765	0.00%
2018/01/25	0	0.00	10	22.85	22.70	-10	1,471	-0.68%
2018/01/02	0	0.00	5	23.40	23.45	-5	1,970	-0.25%