安集 (6477)-元富-大昌券商分點個股進出

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
42.35
漲跌
▲3.05
漲幅
+7.76%
成交量
5,318張
產業
上市光電類股▲0.70%
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/06/27	0	0.00	9	42.35	42.35	-9	743	-1.21%
2024/06/26	20	39.80	0	0.00	39.30	20	670	2.98%
2024/06/25	2	38.45	0	0.00	38.15	2	658	0.30%
2024/06/21	0	0.00	2	38.15	38.25	-2	678	-0.29%
2024/06/19	3	37.03	0	0.00	37.00	3	736	0.41%
2024/06/17	0	0.00	2	37.00	37.20	-2	849	-0.24%
2024/06/14	0	0.00	2	36.75	36.90	-2	852	-0.23%
2024/06/13	2	36.40	0	0.00	36.40	2	859	0.23%
2024/05/29	0	37.80	0	0.00	37.80	0	978	0.00%
2024/05/23	0	0.00	10	38.11	37.70	-10	1,043	-0.96%
2024/05/21	0	0.00	10	38.39	38.20	-10	1,039	-0.96%
2024/05/17	20	39.30	0	0.00	38.65	20	1,041	1.92%
2024/04/29	2	37.50	0	0.00	37.65	2	935	0.21%
2024/04/12	0	0.00	2	39.45	39.25	-2	894	-0.22%
2024/04/11	2	39.75	0	40.10	39.70	2	884	0.22%
2024/04/10	1	39.85	0	0.00	39.60	1	871	0.11%
2024/04/02	0	40.00	0	0.00	39.90	0	822	0.00%
2024/04/01	2	40.35	1	40.50	40.40	1	813	0.12%
2024/03/29	1	40.60	0	0.00	40.60	1	809	0.12%
2024/03/22	3	41.90	0	0.00	40.85	3	790	0.38%
2024/03/21	6	42.18	10	42.21	42.35	-4	732	-0.55%
2024/03/18	0	0.00	0	39.65	39.55	0	648	0.00%
2024/03/12	2	40.00	0	0.00	39.90	2	625	0.32%
2024/03/11	2	40.45	0	0.00	40.15	2	614	0.33%
2024/03/01	0	0.00	0	40.20	39.75	0	547	0.00%
2024/02/22	0	0.00	1.3	38.48	37.65	-1.3	489	-0.27%
2024/02/21	0	0.00	1	38.45	38.65	-1	490	-0.20%
2024/02/02	1	36.50	0	0.00	36.50	1	473	0.21%
2024/01/22	0	0.00	5	37.90	37.80	-5	536	-0.93%
2024/01/17	0	0.00	1	37.80	37.65	-1	541	-0.18%
2024/01/16	1	37.90	0	0.00	37.90	1	540	0.18%
2024/01/15	5	38.85	2	38.98	38.65	3	543	0.55%
2024/01/11	0	0.00	2	37.05	37.05	-2	533	-0.37%
2023/12/27	0	0.00	2	38.43	38.10	-2	588	-0.34%
2023/12/25	2	38.30	0	0.00	38.00	2	590	0.34%
2023/12/22	1	38.50	0	0.00	38.25	1	588	0.17%
2023/12/20	0	0.00	1	39.90	39.20	-1	574	-0.17%
2023/12/18	0	0.00	1	39.30	38.70	-1	528	-0.19%
2023/12/15	0	0.00	1	38.90	38.95	-1	524	-0.19%
2023/12/11	1	37.50	0	0.00	37.40	1	512	0.20%
2023/12/01	0	0.00	3	39.17	38.65	-3	514	-0.58%
2023/11/30	3	38.55	1	38.50	38.50	2	505	0.40%
2023/11/24	0	0.00	1	38.30	38.10	-1	496	-0.20%
2023/11/17	0	0.00	2	37.50	37.35	-2	498	-0.40%
2023/11/16	0.1	37.05	0	0.00	37.10	0.1	499	0.01%
2023/11/09	1	37.30	0	0.00	36.70	1	507	0.20%
2023/11/07	0	0.00	2	37.50	37.50	-2	511	-0.39%
2023/11/06	3	37.45	2	37.75	37.50	1	519	0.19%
2023/11/03	1	36.80	0	0.00	36.70	1	514	0.20%
2023/10/31	1	37.25	0	0.00	36.85	1	546	0.18%
2023/10/30	2	38.15	6	37.43	38.05	-4	539	-0.74%
2023/10/25	0	0.00	3	36.72	36.60	-3	510	-0.59%
2023/10/24	2	36.18	0	0.00	36.45	2	515	0.39%
2023/10/23	1	36.25	1	36.45	36.25	0	516	0.00%
2023/10/20	3	35.03	3	35.00	35.15	0	514	0.00%
2023/10/19	0	0.00	1	35.75	36.00	-1	516	-0.19%
2023/10/18	3	35.68	0	0.00	35.55	3	524	0.57%
2023/10/17	3	36.87	0	0.00	36.45	3	537	0.56%
2023/10/13	0	0.00	4	37.95	37.15	-4	570	-0.70%
2023/10/12	0	0.00	7	37.38	37.55	-7	579	-1.21%
2023/10/11	5	37.34	0	0.00	36.80	5	581	0.86%
2023/10/06	4	38.90	0	0.00	38.80	4	583	0.69%
2023/10/05	0	0.00	1	39.75	39.65	-1	593	-0.17%
2023/10/04	1	39.00	0	0.00	39.00	1	601	0.17%
2023/09/21	0	0.00	0.1	40.30	40.15	-0.1	678	-0.02%
2023/09/19	0	0.00	0.2	41.55	40.30	-0.2	692	-0.03%
2023/09/18	0	0.00	0	42.00	41.65	0	692	0.00%
2023/09/15	4	42.35	4	41.89	42.00	0	704	0.00%
2023/09/11	1	40.90	0	0.00	40.15	1	791	0.13%
2023/09/05	0.2	43.13	0	0.00	42.90	0.2	869	0.02%
2023/09/04	1	43.00	4	42.65	42.60	-3	887	-0.34%
2023/08/23	0	0.00	3	41.60	41.80	-3	1,005	-0.30%
2023/08/18	1	41.80	3	42.20	41.70	-2	1,040	-0.19%
2023/08/09	1	42.75	0	0.00	42.40	1	1,156	0.09%
2023/08/08	2	43.30	0	0.00	42.45	2	1,197	0.17%
2023/08/07	3	42.40	2	43.85	43.05	1	1,263	0.08%
2023/08/04	1	44.05	0	0.00	44.15	1	1,264	0.08%
2023/08/02	4	44.65	0	0.00	44.60	4	1,368	0.29%
2023/08/01	2	46.00	4	45.85	45.30	-2	1,384	-0.14%
2023/07/31	0	45.95	0	0.00	45.60	0	1,459	0.00%
2023/07/28	0	0.00	1	46.70	46.00	-1	1,554	-0.06%
2023/07/27	0	0.00	2	45.93	46.10	-2	1,616	-0.12%
2023/07/26	0	0.00	0.8	45.30	44.90	-0.8	1,749	-0.04%
2023/07/25	1	44.90	0	0.00	45.35	1	1,772	0.06%
2023/07/21	1	45.30	0	0.00	45.60	1	1,916	0.05%
2023/07/20	2	47.18	1	48.00	47.75	1	1,977	0.05%
2023/07/19	1	47.60	0	0.00	47.50	1	2,005	0.05%
2023/07/18	3	48.67	1	48.75	48.40	2	2,106	0.09%
2023/07/17	0	0.00	2	49.50	49.65	-2	2,266	-0.09%
2023/07/13	1	48.60	0	0.00	48.60	1	3,028	0.03%
2023/07/12	6	49.54	1	50.60	49.35	5	3,068	0.16%
2023/07/11	0	0.00	1	51.00	50.40	-1	3,136	-0.03%
2023/07/10	1.8	49.79	0	0.00	49.85	1.8	3,302	0.05%
2023/07/07	2	49.35	0	0.00	49.35	2	3,521	0.06%
2023/07/06	2	50.10	0	0.00	49.90	2	3,557	0.06%
2023/07/05	1	50.30	3	50.20	50.20	-2	3,661	-0.05%
2023/07/04	4	50.53	0	0.00	50.10	4	3,911	0.10%
2023/07/03	5	50.52	12	51.01	51.00	-7	3,977	-0.18%
2023/06/30	6	50.90	0	0.00	50.80	6	3,980	0.15%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/21	1	50.80	1	50.80	50.60	0	4,080	0.00%
2023/06/20	19	51.29	3	50.57	50.80	16	4,090	0.39%
2023/06/19	3	49.17	0	0.00	49.10	3	4,065	0.07%
2023/06/14	0	0.00	1.1	49.59	49.15	-1.1	4,353	-0.03%
2023/06/13	0	0.00	1	48.95	48.85	-1	4,403	-0.02%
2023/06/12	1.1	48.98	0	0.00	49.05	1.1	4,454	0.02%
2023/06/09	1	50.20	2	50.25	50.20	-1	4,477	-0.02%
2023/06/08	2	52.20	2	51.65	51.60	0	4,456	0.00%
2023/06/07	1	51.80	0	0.00	51.60	1	4,466	0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/02	1	51.70	2	51.95	51.60	-1	4,496	-0.02%
2023/06/01	0	0.00	1	51.00	51.30	-1	4,507	-0.02%
2023/05/30	1	51.70	0	0.00	50.90	1	4,519	0.02%
2023/05/29	2	51.40	4	51.43	51.40	-2	4,508	-0.04%
2023/05/26	1	50.40	0	0.00	49.80	1	4,499	0.02%
2023/05/24	2	51.20	2	51.60	51.50	0	4,524	0.00%
2023/05/18	1	50.80	0	0.00	51.30	1	4,626	0.02%
2023/05/17	1	51.30	1.2	51.49	51.40	-0.2	4,653	0.00%
2023/05/16	1	50.80	1	51.10	51.20	0	4,642	0.00%
2023/05/15	0.2	50.20	2	50.08	50.10	-1.9	4,632	-0.04%
2023/05/11	1	50.30	0	0.00	48.70	1	4,590	0.02%
2023/05/10	1	51.00	0	0.00	51.40	1	4,522	0.02%
2023/05/09	4	52.40	5	54.10	51.40	-1	4,495	-0.02%
2023/05/05	5	55.96	4	55.55	55.20	1	4,376	0.02%
2023/05/04	0	0.00	2	57.60	57.20	-2	4,337	-0.05%
2023/05/03	6	55.35	5	56.00	56.70	1	4,267	0.02%
2023/05/02	5	56.00	6	56.33	56.70	-1	4,232	-0.02%
2023/04/28	0	0.00	2	54.30	54.30	-2	4,102	-0.05%
2023/04/27	4	53.75	1	54.20	53.40	3	4,082	0.07%
2023/04/26	10	53.90	11	54.29	54.90	-1	4,034	-0.02%
2023/04/25	1	54.00	1	53.60	53.80	0	3,945	0.00%
2023/04/21	3	54.73	2	55.00	52.40	1	3,905	0.03%
2023/04/20	17	54.94	13	55.64	54.90	4	3,803	0.11%
2023/04/19	20	57.80	26	57.42	57.00	-6	3,637	-0.16%
2023/04/18	10	56.06	3	56.50	54.80	7	3,121	0.22%
2023/04/17	2	54.45	0	0.00	54.60	2	2,928	0.07%
2023/04/14	5	55.54	3	55.57	54.90	2	2,932	0.07%
2023/04/13	7	54.90	13.2	55.29	55.40	-6.2	2,855	-0.22%
2023/04/12	21.2	54.72	20	54.42	54.70	1.2	2,680	0.04%
2023/04/11	1	51.90	0	0.00	52.40	1	2,461	0.04%
2023/04/10	6	52.22	1	51.90	51.80	5	2,433	0.21%
2023/04/07	20	53.47	26	53.07	53.40	-6	2,341	-0.26%
2023/04/06	2	49.35	5	50.23	50.80	-3	2,132	-0.14%
2023/03/31	1	48.55	1	48.60	48.80	0	2,063	0.00%
2023/03/30	2	48.93	4	49.00	48.95	-2	2,061	-0.10%
2023/03/28	1	47.60	0	0.00	47.60	1	2,058	0.05%
2023/03/27	4	49.49	2	49.50	48.55	2	2,054	0.10%
2023/03/24	2	48.70	0	0.00	48.75	2	2,021	0.10%
2023/03/23	0	49.60	0	0.00	48.70	0	2,034	0.00%
2023/03/22	1	48.90	0	0.00	48.85	1	2,042	0.05%
2023/03/21	5	49.90	21	49.49	49.35	-16	2,072	-0.77%
2023/03/20	2	49.95	2	50.05	50.10	0	2,157	0.00%
2023/03/17	1	48.70	3	48.73	49.00	-2	2,376	-0.08%
2023/03/16	1	47.30	1	48.30	46.95	0	2,416	0.00%
2023/03/15	6	47.99	7	47.97	48.15	-1	2,400	-0.04%
2023/03/14	19	47.00	0	0.00	47.45	19	2,369	0.80%
2023/03/13	0	45.50	0	0.00	45.80	0	2,359	0.00%
2023/03/10	0.4	47.00	2	47.10	46.30	-1.6	2,495	-0.06%
2023/03/09	2.4	48.74	0	0.00	47.50	2.4	2,496	0.10%
2023/03/08	1	48.55	2	48.40	48.70	-1	2,497	-0.04%
2023/03/07	5.2	48.46	0.1	48.60	48.50	5.1	2,485	0.20%
2023/03/06	0	0.00	2	48.00	48.40	-2	2,475	-0.08%
2023/02/22	0	47.65	0	0.00	47.45	0	2,554	0.00%
2023/02/21	0	0.00	2	48.03	48.00	-2	2,575	-0.08%
2023/02/20	0	0.00	5	47.85	48.40	-5	2,713	-0.18%
2023/02/17	6.1	48.28	0	0.00	48.20	6.1	2,936	0.21%
2023/02/16	2	48.58	1	48.60	48.05	1	2,955	0.03%
2023/02/15	0	0.00	2	47.13	48.05	-2	2,918	-0.07%
2023/02/13	1	45.60	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.30	0	0.00	46.05	1	2,950	0.03%
2023/02/06	0	0.00	1	47.10	47.10	-1	2,999	-0.03%
2023/01/31	1	46.20	1	46.70	46.85	0	3,024	0.00%
2023/01/11	1	46.38	3	45.57	46.30	-2	3,100	-0.06%
2023/01/10	0	0.00	3	47.85	47.10	-3	3,063	-0.10%
2023/01/09	4	48.06	2	47.80	47.85	2	3,090	0.06%
2023/01/06	1	47.85	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	48.75	3	49.07	47.65	-2	3,123	-0.06%
2023/01/04	0	0.00	1	47.35	48.10	-1	3,098	-0.03%
2022/12/28	0	0.00	2	47.18	46.30	-2	3,171	-0.06%
2022/12/27	3	46.63	2	47.25	46.85	1	3,176	0.03%
2022/12/26	0	0.00	2	47.23	46.85	-2	3,175	-0.06%
2022/12/20	0	0.00	1	46.40	44.50	-1	3,250	-0.03%
2022/12/19	1	46.20	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	47.95	0	0.00	47.70	1	3,309	0.03%
2022/12/15	1	48.80	0	0.00	48.80	1	3,304	0.03%
2022/12/14	2	48.33	0	0.00	48.70	2	3,301	0.06%
2022/12/12	1	50.80	1	49.60	49.15	0	3,254	0.00%
2022/12/09	7	51.28	14	50.54	49.70	-7	3,136	-0.22%
2022/12/08	8	48.94	3	48.85	48.20	5	2,828	0.18%
2022/12/07	0	0.00	1	48.10	47.45	-1	2,731	-0.04%
2022/12/06	1	47.30	0	0.00	47.30	1	2,718	0.04%
2022/12/05	0	0.00	1	48.30	48.25	-1	2,758	-0.04%
2022/12/02	6	48.52	1	48.20	48.55	5	2,755	0.18%
2022/12/01	0	0.00	1	46.85	46.50	-1	2,629	-0.04%
2022/11/30	1	46.35	0	0.00	46.65	1	2,665	0.04%
2022/11/28	0	0.00	1	45.60	45.45	-1	2,770	-0.04%
2022/11/25	0	0.00	1	46.15	45.60	-1	2,853	-0.04%
2022/11/23	0	0.00	2	45.28	45.25	-2	3,180	-0.06%
2022/11/18	3	46.93	43	47.33	45.95	-40	3,457	-1.16%
2022/11/17	27	46.83	4	46.75	47.10	23	3,427	0.67%
2022/11/16	23	47.05	7	47.25	47.20	16	3,435	0.47%
2022/11/15	10	47.09	5	47.44	47.95	5	3,462	0.14%
2022/11/04	0	0.00	3	44.20	44.65	-3	4,022	-0.07%
2022/11/03	1	42.70	0	0.00	43.45	1	4,069	0.02%
2022/11/01	0	0.00	1	42.65	42.80	-1	4,405	-0.02%
2022/10/28	4	42.61	0	0.00	42.65	4	4,475	0.09%
2022/10/27	0	0.00	3	41.28	42.25	-3	4,502	-0.07%
2022/10/24	3	42.68	0	0.00	42.10	3	4,802	0.06%
2022/10/12	1	43.90	2	44.40	44.60	-1	5,333	-0.02%
2022/10/11	1	43.90	0	0.00	43.40	1	5,346	0.02%
2022/10/06	1	45.70	1	45.95	45.70	0	5,453	0.00%
2022/10/05	1	46.90	1	46.15	45.95	0	5,471	0.00%
2022/10/04	1	43.80	1	44.25	45.40	0	5,536	0.00%
2022/10/03	1	43.60	0	0.00	43.20	1	5,586	0.02%
2022/09/30	0	0.00	3	43.67	44.00	-3	5,654	-0.05%
2022/09/29	6	44.72	2	44.05	43.70	4	5,784	0.07%
2022/09/28	1	44.85	4	45.36	44.20	-3	5,996	-0.05%
2022/09/27	4	46.96	5	47.13	47.30	-1	6,633	-0.02%
2022/09/26	1	48.20	1	47.50	47.40	0	6,909	0.00%
2022/09/23	0	50.50	0	0.00	50.60	0	7,174	0.00%
2022/09/22	1	53.40	1	53.50	53.10	0	7,381	0.00%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/16	3	54.73	0	0.00	55.60	3	8,558	0.04%
2022/09/15	0	0.00	2	56.45	54.50	-2	8,572	-0.02%
2022/09/14	3	56.00	1	56.60	56.00	2	8,637	0.02%
2022/09/13	1	57.70	0	0.00	57.60	1	8,595	0.01%
2022/09/12	0	0.00	1	56.50	57.50	-1	8,605	-0.01%
2022/09/08	1	54.60	2	54.95	55.00	-1	8,590	-0.01%
2022/09/07	0	53.40	2	53.30	53.60	-2	8,579	-0.02%
2022/09/06	5	53.40	0	0.00	53.20	5	8,599	0.06%
2022/09/05	1	56.00	0	0.00	55.70	1	8,573	0.01%
2022/09/02	2	57.15	0	0.00	57.10	2	8,538	0.02%
2022/09/01	3	57.50	3	58.37	57.50	0	8,466	0.00%
2022/08/31	0	0.00	2	57.80	57.90	-2	8,385	-0.02%
2022/08/30	8	58.64	5	58.44	57.80	3	8,364	0.04%
2022/08/29	3	57.77	5	58.42	57.30	-2	8,096	-0.02%
2022/08/26	3	58.30	1	58.30	58.30	2	8,035	0.02%
2022/08/25	1	55.70	0	0.00	57.40	1	7,976	0.01%
2022/08/24	0	0.00	1.3	55.47	55.20	-1.3	7,938	-0.02%
2022/08/23	0.1	56.20	3	55.80	56.30	-2.9	7,911	-0.04%
2022/08/22	3.1	58.35	2.1	56.90	56.10	1	7,900	0.01%
2022/08/19	8.2	57.95	2	57.65	57.60	6.2	7,749	0.08%
2022/08/18	1	58.90	6	57.95	58.90	-5	7,514	-0.07%
2022/08/16	0	0.00	1	56.00	54.80	-1	7,145	-0.01%
2022/08/15	1	54.50	0	0.00	54.80	1	7,037	0.01%
2022/08/11	2	54.80	3	55.47	54.40	-1	7,033	-0.01%
2022/08/10	5	55.10	5	54.50	54.30	0	6,994	0.00%
2022/08/09	11	54.75	11	54.30	54.40	0	7,076	0.00%
2022/08/08	2	53.65	3	53.90	54.00	-1	6,895	-0.01%
2022/08/05	2	50.45	2	51.20	51.50	0	6,853	0.00%
2022/08/04	1	49.85	0	0.00	49.40	1	6,865	0.01%
2022/08/03	1	52.00	0	0.00	50.90	1	6,874	0.01%
2022/08/02	2	53.35	0	0.00	53.30	2	6,852	0.03%
2022/07/29	15	55.27	16	55.51	55.00	-1	6,769	-0.01%
2022/07/28	1	53.50	2	54.50	53.80	-1	6,613	-0.02%
2022/07/25	3	56.00	4	54.65	54.10	-1	6,606	-0.02%
2022/07/22	2	53.20	1	53.30	53.50	1	6,607	0.02%
2022/07/19	5	51.96	5	52.04	51.70	0	6,737	0.00%
2022/07/18	1	52.20	1	51.20	51.20	0	6,766	0.00%
2022/07/14	23	49.27	1	48.80	49.95	22	7,064	0.31%
2022/07/12	2	50.15	22	50.01	48.30	-20	7,380	-0.27%
2022/07/11	1	52.30	0	0.00	53.10	1	7,515	0.01%
2022/07/08	1	53.20	1	53.20	53.30	0	7,695	0.00%
2022/07/07	6	52.87	6	52.22	52.40	0	8,006	0.00%
2022/07/06	3	54.40	3	54.33	53.00	0	8,458	0.00%
2022/07/05	12	58.66	14	57.26	57.00	-2	8,739	-0.02%
2022/07/04	4	54.80	4	54.00	55.30	0	8,229	0.00%
2022/07/01	8	54.59	10	54.19	52.90	-2	8,150	-0.02%
2022/06/30	7	54.21	16	54.04	54.20	-9	8,182	-0.11%
2022/06/29	26	55.28	27	53.83	54.00	-1	8,032	-0.01%
2022/06/28	23	53.70	17	53.83	55.00	6	7,956	0.08%
2022/06/27	8	51.41	11	51.25	52.80	-3	7,575	-0.04%
2022/06/24	12	47.08	16	46.21	48.00	-4	7,364	-0.05%
2022/06/23	10	43.76	12	44.34	43.65	-2	7,410	-0.03%
2022/06/22	12	46.26	3	46.78	44.50	9	7,594	0.12%
2022/06/15	0	0.00	1	47.05	47.05	-1	8,820	-0.01%
2022/06/14	1	47.15	3	47.40	48.15	-2	9,858	-0.02%
2022/06/09	1	51.50	0	0.00	51.60	1	11,682	0.01%
2022/06/07	0.1	52.30	1	52.40	52.60	-0.9	13,295	-0.01%
2022/06/06	3	54.27	3	53.93	53.40	0	13,536	0.00%
2022/06/02	1	53.70	0	0.00	53.10	1	13,631	0.01%
2022/06/01	0	0.00	2	53.60	53.60	-2	13,792	-0.01%
2022/05/31	0	0.00	3	52.50	52.70	-3	14,139	-0.02%
2022/05/30	1	51.50	1	52.30	52.60	0	14,536	0.00%
2022/05/27	0.1	50.50	0	0.00	50.50	0.1	14,718	0.00%
2022/05/26	0	0.00	1	49.20	49.20	-1	14,744	-0.01%
2022/05/23	1	51.60	0	0.00	51.30	1	14,837	0.01%
2022/05/19	2	51.00	1	51.40	51.40	1	14,838	0.01%
2022/05/18	6	52.72	6	53.13	53.20	0	14,793	0.00%
2022/05/17	14	53.54	13	53.62	52.90	1	14,753	0.01%
2022/05/16	6	54.05	1	52.90	52.50	5	14,596	0.03%
2022/05/13	2	52.70	4	53.85	53.80	-2	14,551	-0.01%
2022/05/12	0	0.00	1	55.30	52.00	-1	14,510	-0.01%
2022/05/11	2	55.90	0	0.00	54.80	2	14,555	0.01%
2022/05/10	1	55.10	1	55.20	55.00	0	14,508	0.00%
2022/05/09	2	56.30	0	0.00	55.60	2	14,522	0.01%
2022/05/06	2.1	59.00	1	59.30	59.60	1.1	14,529	0.01%
2022/05/04	0	0.00	0.2	59.90	59.20	-0.2	14,581	0.00%
2022/04/29	11	61.60	11	62.32	61.30	0	14,653	0.00%
2022/04/28	4	60.25	7	61.23	61.60	-3	14,737	-0.02%
2022/04/27	0.1	56.99	0	0.00	58.90	0.1	14,573	0.00%
2022/04/26	2	59.35	1	59.90	59.10	1	14,544	0.01%
2022/04/25	1.1	59.15	0	0.00	58.10	1.1	14,483	0.01%
2022/04/21	17	64.99	15	63.84	63.40	2	14,805	0.01%
2022/04/20	8	64.96	9	64.72	64.50	-1	14,920	-0.01%
2022/04/19	14	64.31	13	64.31	64.60	1	15,211	0.01%
2022/04/15	2	64.50	6	63.02	63.00	-4	15,402	-0.03%
2022/04/14	2	65.25	1	65.30	63.90	1	15,222	0.01%
2022/04/13	8	65.46	51	65.39	65.90	-43	15,091	-0.28%
2022/04/12	40	64.76	11	65.45	66.50	29	15,142	0.19%
2022/04/11	5	63.58	14	63.78	63.20	-9	14,737	-0.06%
2022/04/08	0	0.00	1	60.60	61.60	-1	14,279	-0.01%
2022/04/07	10	61.99	1	63.40	59.40	9	14,143	0.06%
2022/04/06	14	63.71	10	63.69	63.80	4	13,976	0.03%
2022/04/01	0	0.00	1	61.40	61.50	-1	13,647	-0.01%
2022/03/31	23	61.44	20	61.69	61.50	3	13,578	0.02%
2022/03/30	4	62.23	10	61.84	60.50	-6	13,426	-0.04%
2022/03/29	5	59.70	0	0.00	60.50	5	13,402	0.04%
2022/03/28	0	0.00	5	60.30	60.60	-5	13,408	-0.04%
2022/03/25	6	61.07	1	59.80	59.80	5	13,358	0.04%
2022/03/24	4	64.05	3	64.43	63.30	1	13,456	0.01%
2022/03/23	4	63.03	1	63.00	63.00	3	13,215	0.02%
2022/03/22	6	63.97	15	64.85	62.90	-9	13,155	-0.07%
2022/03/21	5	64.08	1	63.20	62.30	4	13,130	0.03%
2022/03/18	12	62.33	15	62.23	61.70	-3	13,246	-0.02%
2022/03/17	25	62.83	16	63.11	63.20	9	13,103	0.07%
2022/03/16	7	59.21	48	60.59	62.50	-41	12,201	-0.34%
2022/03/15	41	59.61	30	60.43	56.90	11	11,699	0.09%
2022/03/14	7	58.61	6	59.52	58.90	1	10,877	0.01%
2022/03/11	49	58.24	25	58.52	59.90	24	10,458	0.23%
2022/03/10	21	57.21	16	58.66	56.70	5	9,968	0.05%
2022/03/09	13	53.88	57	54.96	56.80	-44	9,155	-0.48%
2022/03/08	70	52.74	49	52.53	51.70	21	8,889	0.24%
2022/03/07	24	53.32	24	53.54	51.80	0	8,706	0.00%
2022/03/04	34	54.34	23	54.33	54.20	11	8,506	0.13%
2022/03/03	3	52.80	8	53.26	54.20	-5	8,153	-0.06%
2022/03/02	6	51.43	9	51.04	50.60	-3	7,751	-0.04%
2022/03/01	7	49.15	4	49.90	49.15	3	7,552	0.04%
2022/02/25	4	48.18	2	48.75	48.35	2	7,561	0.03%
2022/02/24	4	49.75	1	47.80	47.35	3	7,595	0.04%
2022/02/18	0	0.00	6	48.00	48.10	-6	7,515	-0.08%
2022/02/16	3	48.62	10	48.38	48.65	-7	7,569	-0.09%
2022/02/15	10	47.90	4	47.70	47.50	6	7,729	0.08%
2022/02/14	0	0.00	1	48.15	47.65	-1	7,855	-0.01%
2022/02/11	1	49.80	0	0.00	49.80	1	7,857	0.01%
2022/02/08	1	47.60	3	48.52	49.10	-2	7,908	-0.03%
2022/02/07	3	45.82	1	45.55	46.40	2	7,978	0.03%
2022/01/26	6	47.50	0	0.00	47.45	6	8,030	0.07%
2022/01/25	1	49.00	1	48.10	47.60	0	8,424	0.00%
2022/01/24	1	49.80	2	49.98	49.70	-1	8,670	-0.01%
2022/01/21	4	53.03	6	53.68	52.00	-2	8,955	-0.02%
2022/01/20	1	52.20	0	0.00	52.30	1	9,032	0.01%
2022/01/19	0	0.00	1	52.10	51.90	-1	9,076	-0.01%
2022/01/18	2	52.65	0	0.00	52.10	2	9,076	0.02%
2022/01/17	3	52.43	1	52.40	53.40	2	9,151	0.02%
2022/01/14	7	55.14	3	53.67	53.20	4	9,109	0.04%
2022/01/13	2	55.00	2	55.20	53.80	0	8,806	0.00%
2022/01/12	4	54.30	3	53.83	56.90	1	8,657	0.01%
2022/01/11	4	54.08	15	53.57	55.80	-11	8,421	-0.13%
2022/01/10	7	51.09	1	51.30	50.80	6	8,387	0.07%
2022/01/06	1	51.00	2	50.65	50.60	-1	8,989	-0.01%
2022/01/05	16	54.19	23	54.68	52.90	-7	9,010	-0.08%
2022/01/04	7	51.40	7	51.36	52.30	0	8,630	0.00%
2022/01/03	0	0.00	2	50.48	50.00	-2	8,443	-0.02%
2021/12/30	2	49.30	0	0.00	49.50	2	8,383	0.02%
2021/12/29	1	49.70	0	0.00	49.65	1	8,401	0.01%
2021/12/28	1	48.80	0	0.00	48.00	1	8,393	0.01%
2021/12/27	0	0.00	2	48.65	49.00	-2	8,667	-0.02%
2021/12/23	3	50.97	3	51.00	50.20	0	8,908	0.00%
2021/12/22	1	48.60	2	48.55	49.30	-1	8,773	-0.01%
2021/12/21	0	0.00	3	48.20	48.00	-3	8,735	-0.03%
2021/12/20	11	49.76	16	50.88	48.30	-5	8,667	-0.06%
2021/12/17	12	48.54	4	48.88	48.00	8	8,355	0.10%
2021/12/16	0	0.00	4	48.30	48.35	-4	8,261	-0.05%
2021/12/15	11	47.81	6	48.03	47.50	5	8,230	0.06%
2021/12/14	21	48.40	29	48.12	47.55	-8	8,123	-0.10%
2021/12/13	26	45.83	10	46.33	46.50	16	7,652	0.21%
2021/12/10	13	45.12	12	45.58	45.00	1	7,443	0.01%
2021/12/09	1	43.90	13	44.17	44.05	-12	7,265	-0.17%
2021/12/08	0	0.00	1	42.85	43.20	-1	7,182	-0.01%
2021/12/06	2	43.40	2	43.45	43.40	0	7,134	0.00%
2021/12/03	15	44.02	17	44.61	42.95	-2	7,016	-0.03%
2021/12/02	1	41.55	0	0.00	41.50	1	6,772	0.01%
2021/11/29	2	39.00	0	0.00	40.85	2	6,756	0.03%
2021/11/24	3	43.85	0	0.00	43.20	3	6,774	0.04%
2021/11/23	10	43.20	2	43.80	42.75	8	6,740	0.12%
2021/11/19	1	41.30	0	0.00	41.15	1	6,672	0.01%
2021/11/18	2	41.43	2	41.40	41.45	0	6,657	0.00%
2021/11/17	2	42.35	7	42.34	42.40	-5	6,618	-0.08%
2021/11/16	3	42.45	2	42.65	42.10	1	6,619	0.02%
2021/11/15	7	42.36	7	42.55	42.10	0	6,597	0.00%
2021/11/12	3	43.35	9	42.34	42.00	-6	6,545	-0.09%
2021/11/11	3	47.52	8	45.99	45.90	-5	6,384	-0.08%
2021/11/10	0	0.00	2	45.45	45.45	-2	6,263	-0.03%
2021/11/09	3	46.05	4	46.65	46.45	-1	6,229	-0.02%
2021/11/08	0	0.00	8	45.69	45.40	-8	6,130	-0.13%
2021/11/05	2	45.50	0	0.00	45.65	2	6,108	0.03%
2021/11/04	5	46.78	6	46.54	46.85	-1	6,054	-0.02%
2021/11/03	2	47.03	0	0.00	46.35	2	5,922	0.03%
2021/11/02	19	49.66	8	48.70	48.35	11	5,792	0.19%
2021/11/01	8	49.04	9	49.00	49.70	-1	5,363	-0.02%
2021/10/29	18	47.64	12	46.27	45.20	6	5,080	0.12%
2021/10/28	3	43.77	8	45.22	48.40	-5	4,708	-0.11%
2021/10/27	7	42.87	5	43.14	44.00	2	4,418	0.05%
2021/10/26	3	42.35	7	42.96	41.80	-4	4,331	-0.09%
2021/10/25	9	44.46	8	43.94	43.60	1	4,267	0.02%
2021/10/22	12	42.80	6	42.97	43.20	6	4,148	0.14%
2021/10/21	1	42.75	9	43.29	42.50	-8	4,098	-0.20%
2021/10/20	16	44.17	11	44.08	43.25	5	4,007	0.12%
2021/10/19	16	43.36	27	43.27	44.70	-11	3,860	-0.28%
2021/10/18	22	43.94	14	44.54	44.60	8	3,596	0.22%
2021/10/15	6	41.31	9	41.59	42.90	-3	3,142	-0.10%
2021/10/14	19	38.08	4	39.98	39.00	15	2,825	0.53%
2021/10/13	0	0.00	1	37.60	37.60	-1	2,452	-0.04%
2021/10/08	2	33.70	2	33.85	34.00	0	2,293	0.00%
2021/10/07	2	33.70	2	33.55	33.55	0	2,287	0.00%
2021/10/06	7	34.29	7	33.53	33.20	0	2,277	0.00%
2021/10/05	2	32.65	2	32.90	33.80	0	2,233	0.00%
2021/10/04	1	35.50	9	36.64	34.40	-8	2,200	-0.36%
2021/10/01	13	36.23	6	36.74	36.50	7	1,906	0.37%
2021/09/30	0	0.00	1	33.15	33.60	-1	1,626	-0.06%
2021/09/29	1	32.65	0	0.00	32.40	1	1,612	0.06%
2021/09/17	1	34.20	3	35.90	33.15	-2	1,595	-0.13%
2021/09/15	2	36.35	0	0.00	35.85	2	1,549	0.13%
2021/09/14	2	37.20	0	0.00	36.15	2	1,669	0.12%
2021/08/31	0	0.00	5	39.35	39.40	-5	2,439	-0.20%
2021/08/30	9	40.33	5	40.35	40.05	4	2,433	0.16%
2021/08/27	2	39.13	0	0.00	38.05	2	2,383	0.08%
2021/08/25	3	38.38	3	38.10	38.20	0	2,411	0.00%
2021/08/23	0	0.00	1	37.55	37.80	-1	2,467	-0.04%
2021/08/20	1	36.35	1	37.80	36.05	0	2,490	0.00%
2021/08/16	0	0.00	1	37.85	37.30	-1	2,652	-0.04%
2021/08/13	0	0.00	10	39.40	39.10	-10	2,735	-0.37%
2021/08/06	0	0.00	1	45.20	45.00	-1	3,326	-0.03%
2021/08/05	0	0.00	2	45.78	45.55	-2	3,476	-0.06%
2021/08/02	1	44.80	0	0.00	45.45	1	3,530	0.03%
2021/07/28	1	45.05	1	45.20	45.10	0	3,641	0.00%
2021/07/27	3	47.95	2	48.00	46.25	1	3,679	0.03%
2021/07/26	1	48.40	11	47.82	47.10	-10	3,679	-0.27%
2021/07/23	0	0.00	1	46.10	45.90	-1	3,655	-0.03%
2021/07/20	5	48.00	2	47.78	47.50	3	3,657	0.08%
2021/07/19	7	48.96	11	48.43	48.85	-4	3,653	-0.11%
2021/07/14	0	0.00	8	44.51	44.25	-8	3,647	-0.22%
2021/07/13	1	46.10	2	45.25	45.05	-1	3,670	-0.03%
2021/07/09	1	47.15	2	46.83	46.50	-1	3,729	-0.03%
2021/07/08	0	0.00	1	46.60	46.60	-1	3,871	-0.03%
2021/07/07	1	46.10	0	0.00	46.00	1	4,406	0.02%
2021/07/06	10	47.30	2	47.10	47.05	8	4,432	0.18%
2021/07/05	11	48.42	11	48.43	48.00	0	4,455	0.00%
2021/07/02	0	0.00	2	48.65	48.55	-2	4,506	-0.04%
2021/06/30	12	51.77	6	49.76	49.45	6	4,572	0.13%
2021/06/29	10	48.80	9	48.77	48.40	1	4,502	0.02%
2021/06/28	3	48.60	10	48.57	48.30	-7	4,516	-0.15%
2021/06/25	0	0.00	4	49.99	49.30	-4	4,538	-0.09%
2021/06/24	3	50.03	0	0.00	50.10	3	4,600	0.07%
2021/06/23	22	50.64	3	50.67	50.50	19	4,600	0.41%
2021/06/22	2	49.43	1	48.50	48.15	1	4,534	0.02%
2021/06/21	2	50.00	2	50.20	49.50	0	4,525	0.00%
2021/06/18	1	49.55	14	51.38	51.80	-13	4,572	-0.28%
2021/06/17	28	50.46	10	50.37	50.40	18	4,853	0.37%
2021/06/16	4	48.64	3	50.10	50.10	1	4,630	0.02%
2021/06/15	2	46.00	0	0.00	45.55	2	4,610	0.04%
2021/06/10	3	47.27	0	0.00	46.80	3	4,593	0.07%
2021/06/09	0	0.00	3	44.10	44.00	-3	4,684	-0.06%
2021/06/08	2	45.18	1	45.15	44.75	1	4,846	0.02%
2021/06/04	1	45.05	1	45.40	44.70	0	5,116	0.00%
2021/06/03	0	0.00	5	46.05	45.90	-5	5,128	-0.10%
2021/06/02	0	0.00	1	45.35	45.50	-1	5,146	-0.02%
2021/06/01	0	0.00	2	46.75	47.20	-2	5,136	-0.04%
2021/05/31	30	46.12	31	44.96	45.70	-1	5,150	-0.02%
2021/05/28	20	45.38	20	44.85	45.00	0	5,263	0.00%
2021/05/25	10	44.50	10	43.65	43.80	0	5,298	0.00%
2021/05/21	0	0.00	2	42.20	41.95	-2	5,356	-0.04%
2021/05/20	6	44.29	32	47.46	42.20	-26	5,331	-0.49%
2021/05/19	4	43.43	7	43.00	45.40	-3	5,201	-0.06%
2021/05/17	0	0.00	20	38.81	37.55	-20	5,103	-0.39%
2021/05/14	1	44.30	2	42.70	41.70	-1	5,068	-0.02%
2021/05/13	7	42.16	2	43.00	42.15	5	4,928	0.10%
2021/05/12	30	46.80	2	48.80	46.80	28	4,954	0.57%
2021/05/11	3	53.00	3	54.03	52.00	0	4,956	0.00%
2021/05/06	1	59.10	0	0.00	56.40	1	5,038	0.02%
2021/05/03	1	64.70	2	62.15	61.20	-1	5,033	-0.02%
2021/04/29	0	0.00	1	62.10	63.00	-1	5,197	-0.02%
2021/04/27	0	0.00	2	63.65	63.40	-2	5,366	-0.04%
2021/04/26	21	62.50	0	0.00	63.20	21	5,481	0.38%
2021/04/23	0	0.00	1	63.00	62.90	-1	5,517	-0.02%
2021/04/22	3	64.23	0	0.00	62.30	3	5,531	0.05%
2021/04/21	10	65.50	0	0.00	65.00	10	5,540	0.18%
2021/04/20	0	0.00	2	66.50	66.10	-2	5,547	-0.04%
2021/04/19	0	0.00	53	68.23	66.30	-53	5,629	-0.94%
2021/04/16	2	68.60	1	69.30	67.90	1	5,773	0.02%
2021/04/15	2	66.90	20	67.80	67.30	-18	6,029	-0.30%
2021/04/14	34	67.08	32	68.22	66.40	2	6,342	0.03%
2021/04/13	24	69.65	37	70.79	68.50	-13	6,342	-0.20%
2021/04/12	3	65.87	2	65.80	66.00	1	5,884	0.02%
2021/04/09	0	0.00	2	65.55	65.10	-2	5,958	-0.03%
2021/04/08	6	67.18	4	66.55	66.00	2	6,017	0.03%
2021/04/07	11	67.14	24	66.87	66.50	-13	6,149	-0.21%
2021/04/06	10	65.50	1	65.60	65.30	9	6,526	0.14%
2021/04/01	1	65.70	3	65.83	65.30	-2	6,743	-0.03%
2021/03/31	2	66.30	1	66.60	66.10	1	7,352	0.01%
2021/03/30	1	66.50	2	66.90	66.30	-1	8,696	-0.01%
2021/03/29	5	66.72	14	66.86	67.00	-9	9,031	-0.10%
2021/03/26	8	64.33	4	64.23	64.80	4	9,044	0.04%
2021/03/25	5	66.10	2	65.15	64.90	3	9,088	0.03%
2021/03/24	14	66.29	14	66.72	65.70	0	9,087	0.00%
2021/03/23	13	68.74	9	68.06	66.60	4	9,079	0.04%
2021/03/22	24	71.41	20	71.45	69.90	4	9,084	0.04%
2021/03/19	14	63.88	30	64.99	68.50	-16	8,935	-0.18%
2021/03/18	14	64.23	4	65.00	64.10	10	8,914	0.11%
2021/03/17	10	64.89	4	65.78	64.10	6	8,931	0.07%
2021/03/16	4	65.05	14	65.46	64.90	-10	8,962	-0.11%
2021/03/15	37	65.99	21	65.74	65.20	16	9,010	0.18%
2021/03/12	36	65.48	11	65.62	64.20	25	8,927	0.28%
2021/03/11	9	63.50	0	0.00	63.80	9	8,889	0.10%
2021/03/10	17	64.62	10	64.18	63.70	7	8,864	0.08%
2021/03/09	0	0.00	1	60.70	61.00	-1	8,844	-0.01%
2021/03/05	3	62.00	49	61.63	61.40	-46	9,089	-0.51%
2021/03/04	5	64.54	4	64.98	62.80	1	9,315	0.01%
2021/03/03	7	64.73	13	65.05	64.50	-6	9,523	-0.06%
2021/03/02	50	63.41	1	63.40	63.00	49	9,964	0.49%
2021/02/26	1	63.30	3	62.83	62.60	-2	10,758	-0.02%
2021/02/25	4	63.70	2	63.30	62.70	2	11,037	0.02%
2021/02/24	8	65.04	5	64.70	62.80	3	11,232	0.03%
2021/02/23	1	62.60	28	62.80	62.10	-27	11,626	-0.23%
2021/02/22	34	63.46	1	62.50	63.00	33	12,275	0.27%
2021/02/19	1	62.00	0	0.00	61.90	1	12,431	0.01%
2021/02/17	0	0.00	1	58.00	59.70	-1	12,989	-0.01%
2021/02/03	1	59.60	1	56.00	57.20	0	14,188	0.00%
2021/02/02	5	56.78	0	0.00	56.00	5	14,354	0.03%
2021/02/01	0	0.00	7	56.34	57.30	-7	14,885	-0.05%
2021/01/29	0	0.00	1	58.70	58.00	-1	15,826	-0.01%
2021/01/28	2	59.75	3	59.47	59.80	-1	16,479	-0.01%
2021/01/27	2	60.80	12	60.20	60.30	-10	16,931	-0.06%
2021/01/26	1	62.00	0	0.00	60.60	1	17,105	0.01%
2021/01/25	6	63.02	1	62.20	63.00	5	17,394	0.03%
2021/01/22	6	63.48	3	62.67	62.50	3	17,744	0.02%
2021/01/21	4	61.65	3	61.17	60.60	1	18,173	0.01%
2021/01/20	5	60.00	3	62.63	60.00	2	18,259	0.01%
2021/01/19	7	64.07	9	62.94	63.50	-2	18,379	-0.01%
2021/01/18	0	0.00	1	62.80	60.60	-1	18,467	-0.01%
2021/01/14	3	64.33	2	63.80	63.70	1	18,562	0.01%
2021/01/13	0	0.00	3	64.77	63.00	-3	18,616	-0.02%
2021/01/12	22	63.62	23	64.15	63.70	-1	18,692	-0.01%
2021/01/11	2	66.65	0	0.00	65.50	2	18,784	0.01%
2021/01/08	4	67.60	3	68.70	66.30	1	18,730	0.01%
2021/01/07	11	69.25	10	68.94	70.10	1	18,616	0.01%
2021/01/06	1	64.00	164	66.93	63.80	-163	19,991	-0.82%	大賣/鉅額交易
2021/01/05	10	69.05	11	68.92	68.50	-1	21,261	0.00%
2021/01/04	7	70.99	14	70.63	69.00	-7	21,267	-0.03%
2020/12/31	24	69.35	3	69.33	70.10	21	21,437	0.10%
2020/12/30	3	70.13	10	71.29	69.20	-7	21,684	-0.03%
2020/12/29	36	72.14	18	71.44	71.00	18	21,788	0.08%
2020/12/28	36	70.63	5	70.82	69.70	31	21,406	0.14%
2020/12/25	28	74.02	29	73.34	70.30	-1	21,490	0.00%
2020/12/24	49	70.45	79	72.05	72.60	-30	20,907	-0.14%
2020/12/23	33	64.71	23	67.18	67.40	10	19,635	0.05%
2020/12/22	12	63.21	3	62.83	61.30	9	19,452	0.05%
2020/12/21	1	62.10	4	62.58	64.30	-3	19,598	-0.02%
2020/12/18	0	0.00	3	62.27	62.60	-3	19,786	-0.02%
2020/12/17	0	0.00	17	61.39	62.10	-17	19,778	-0.09%
2020/12/16	18	62.25	0	0.00	62.10	18	19,790	0.09%
2020/12/15	16	63.49	9	63.78	61.40	7	19,793	0.04%
2020/12/14	8	61.99	13	61.92	62.60	-5	19,720	-0.03%
2020/12/11	4	59.80	23	59.50	59.80	-19	19,753	-0.10%
2020/12/10	7	60.43	0	0.00	60.50	7	19,838	0.04%
2020/12/09	20	63.80	5	64.20	62.40	15	19,890	0.08%
2020/12/08	2	63.10	1	63.40	62.50	1	19,954	0.01%
2020/12/07	2	61.80	0	0.00	62.90	2	20,155	0.01%
2020/12/04	1	61.90	2	61.95	61.80	-1	20,524	0.00%
2020/12/03	23	63.34	18	64.07	62.10	5	20,781	0.02%
2020/12/02	6	63.55	2	62.85	62.30	4	21,149	0.02%
2020/12/01	5	64.26	4	64.75	63.60	1	22,532	0.00%
2020/11/30	10	66.77	14	66.78	65.50	-4	22,888	-0.02%
2020/11/27	7	65.84	6.3	65.76	65.70	0.7	22,916	0.00%
2020/11/26	20	66.73	32	66.40	64.60	-12	22,788	-0.05%
2020/11/25	13	65.17	33	65.04	65.50	-20	22,333	-0.09%
2020/11/24	8	62.03	8	62.03	63.30	0	21,546	0.00%
2020/11/23	13	61.48	2	61.65	60.80	11	21,285	0.05%
2020/11/20	38	62.68	38	62.74	61.60	0	21,093	0.00%
2020/11/19	86	61.15	104	61.10	60.60	-18	20,626	-0.09%	大賣/
2020/11/18	14	58.21	7	58.63	58.40	7	20,001	0.03%
2020/11/17	53	60.04	34	60.11	58.10	19	19,821	0.10%
2020/11/16	2	57.95	1	58.00	57.00	1	19,490	0.01%
2020/11/13	9	58.49	9	57.79	58.20	0	19,528	0.00%
2020/11/12	20.1	55.90	28	56.08	58.70	-7.9	19,415	-0.04%
2020/11/11	27.2	59.54	5	58.32	57.50	22.2	19,038	0.12%
2020/11/10	51	64.88	38	65.26	63.60	13	18,794	0.07%
2020/11/09	101	64.00	96	64.50	65.20	5	18,547	0.03%	大買/
2020/11/06	43	64.92	45	64.94	61.80	-2	18,159	-0.01%
2020/11/05	27	62.36	80	62.84	63.50	-53	17,342	-0.31%
2020/11/04	13	57.66	11	58.28	57.80	2	16,906	0.01%
2020/11/03	14	57.86	16	57.05	57.00	-2	16,565	-0.01%
2020/11/02	24	56.72	18	57.45	57.90	6	16,671	0.04%
2020/10/30	62	61.52	36	58.58	57.20	26	16,486	0.16%
2020/10/29	35	63.69	20	62.99	62.00	15	16,236	0.09%
2020/10/28	5	64.64	55	65.96	62.30	-50	15,834	-0.32%
2020/10/27	20	65.95	18	65.63	64.90	2	15,895	0.01%
2020/10/26	18	59.57	11	63.64	63.80	7	15,799	0.04%
2020/10/23	2	57.05	1	58.00	58.00	1	15,662	0.01%
2020/10/22	1	56.50	1	55.00	55.60	0	15,608	0.00%
2020/10/21	36	56.61	24	56.70	56.10	12	15,547	0.08%
2020/10/20	5	57.66	2	58.15	58.30	3	15,478	0.02%
2020/10/19	12	59.24	23	58.40	59.50	-11	15,380	-0.07%
2020/10/16	13	56.22	26	54.94	55.10	-13	15,211	-0.09%
2020/10/15	4	55.55	13	56.30	56.00	-9	15,133	-0.06%
2020/10/14	115	56.35	98	57.17	57.00	17	15,022	0.11%	大買/
2020/10/13	125	50.27	75.5	52.70	54.00	49.5	13,391	0.37%	大買/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	48	44.59	44.65	-48	12,583	-0.38%
2020/10/07	10	39.69	20	39.74	40.60	-10	12,553	-0.08%
2020/10/06	9	38.54	17	38.84	38.50	-8	12,343	-0.06%
2020/10/05	1	36.75	4	37.09	37.00	-3	12,131	-0.02%
2020/09/30	24	36.87	28	36.90	36.60	-4	12,296	-0.03%
2020/09/29	0	0.00	3	36.07	35.75	-3	12,084	-0.02%
2020/09/28	6	35.84	2	36.60	35.70	4	12,033	0.03%
2020/09/25	17	35.64	1	37.60	35.10	16	11,931	0.13%
2020/09/24	6	38.23	3	38.90	37.50	3	11,731	0.03%
2020/09/23	27	38.44	18	38.54	40.00	9	11,468	0.08%
2020/09/22	10	37.39	2	37.20	37.30	8	11,208	0.07%
2020/09/21	3	37.93	4	38.01	37.90	-1	11,156	-0.01%
2020/09/18	11	38.59	7	38.50	37.90	4	11,110	0.04%
2020/09/17	8	38.79	11	38.97	38.50	-3	11,008	-0.03%
2020/09/16	17	38.08	22	38.57	38.45	-5	10,878	-0.05%
2020/09/15	8	37.95	8	38.64	37.45	0	10,737	0.00%
2020/09/14	6	36.17	4	36.53	36.65	2	10,560	0.02%
2020/09/11	4	37.96	7	38.24	37.50	-3	10,417	-0.03%
2020/09/10	16	39.00	20	39.35	39.05	-4	10,243	-0.04%
2020/09/09	45	39.01	60	38.03	38.65	-15	9,950	-0.15%
2020/09/08	16	37.71	3	37.05	37.30	13	9,448	0.14%
2020/09/07	20	41.28	12	41.61	39.30	8	9,115	0.09%
2020/09/04	83.5	45.38	57	44.72	43.10	26.5	8,572	0.31%
2020/09/03	21	42.37	23	42.16	43.00	-2	7,056	-0.03%
2020/09/02	10	38.93	16	38.72	39.10	-6	6,524	-0.09%
2020/09/01	9	36.91	3	37.92	36.75	6	6,229	0.10%
2020/08/31	3	36.88	11	37.39	36.90	-8	6,088	-0.13%
2020/08/27	4	35.38	0	0.00	35.25	4	5,908	0.07%
2020/08/26	2	36.95	3	37.07	36.25	-1	5,849	-0.02%
2020/08/25	4	37.09	2	38.10	36.90	2	5,790	0.03%
2020/08/24	1	35.75	5	35.94	36.50	-4	5,684	-0.07%
2020/08/21	3	36.08	1	36.45	35.95	2	5,622	0.04%
2020/08/20	5	35.75	1	34.55	35.45	4	5,564	0.07%
2020/08/19	10	38.18	10	39.30	36.80	0	5,364	0.00%
2020/08/18	14	40.04	12	40.27	39.80	2	5,178	0.04%
2020/08/17	3	39.80	6	39.15	39.70	-3	4,976	-0.06%
2020/08/14	15	39.93	25	40.06	39.50	-10	4,826	-0.21%
2020/08/13	13	38.47	2	38.65	38.10	11	4,577	0.24%
2020/08/12	4	38.01	9	38.04	38.85	-5	4,472	-0.11%
2020/08/11	9	37.22	3	37.58	36.75	6	4,272	0.14%
2020/08/10	14	39.78	6	39.19	38.70	8	4,077	0.20%
2020/08/07	2	37.73	3	37.95	37.25	-1	3,817	-0.03%
2020/08/06	21	37.87	48	37.41	36.70	-27	3,659	-0.74%
2020/08/05	49	40.77	12	41.70	40.45	37	3,343	1.11%
2020/08/04	44	41.29	33	40.35	41.50	11	3,188	0.35%
2020/08/03	5	40.22	7	40.54	39.80	-2	3,011	-0.07%
2020/07/31	33	40.43	19	41.99	40.60	14	2,780	0.50%
2020/07/30	3	39.95	6	39.03	40.90	-3	2,530	-0.12%
2020/07/29	0	0.00	2	37.00	37.25	-2	2,414	-0.08%
2020/07/24	2	35.70	9	36.05	35.00	-7	2,246	-0.31%
2020/07/23	0	0.00	1	34.35	36.30	-1	2,184	-0.05%
2020/07/22	2	36.40	0	0.00	35.25	2	2,137	0.09%
2020/07/21	2	35.30	0	0.00	35.60	2	2,096	0.10%
2020/07/20	10	35.45	2	33.90	35.80	8	2,049	0.39%
2020/07/17	1	35.45	0	0.00	33.30	1	1,966	0.05%
2020/07/16	16	37.08	9	37.18	35.95	7	1,876	0.37%
2020/07/15	2	35.50	3	36.57	37.15	-1	1,433	-0.07%
2020/07/14	10	32.61	13	32.73	33.80	-3	1,150	-0.26%
2020/07/13	180	31.55	2	31.55	31.55	178	895	19.88%	大買/鉅額交易
2020/07/10	3	27.63	13	28.62	28.70	-10	759	-1.32%
2020/07/08	0	0.00	6	25.35	26.50	-6	413	-1.45%
2020/07/03	11	23.71	0	0.00	23.70	11	277	3.97%
2020/06/03	4	22.26	0	0.00	22.50	4	356	1.12%
2020/06/02	0	0.00	1	22.35	22.35	-1	354	-0.28%
2020/05/28	2	21.10	0	0.00	21.20	2	353	0.57%
2020/05/25	0	0.00	10	21.10	21.45	-10	358	-2.79%
2020/05/21	10	20.10	40	20.83	21.15	-30	354	-8.47%
2020/05/19	20	19.95	0	0.00	19.95	20	346	5.77%
2020/05/18	20	19.90	0	0.00	19.95	20	347	5.75%
2020/05/13	0	0.00	20	20.30	20.20	-20	357	-5.59%
2020/05/08	0	0.00	5	20.45	20.40	-5	365	-1.37%
2020/05/07	5	20.59	0	0.00	20.50	5	363	1.37%
2020/05/06	0	0.00	5	20.20	20.05	-5	366	-1.36%
2020/04/29	0	0.00	20	19.55	19.50	-20	369	-5.41%
2020/04/28	0	0.00	10	19.40	19.30	-10	372	-2.68%
2020/04/27	5	19.20	0	0.00	19.30	5	381	1.31%
2020/04/23	0	0.00	10	19.10	18.95	-10	384	-2.60%
2020/04/20	0	0.00	38	19.25	19.20	-38	381	-9.97%
2020/04/09	11	18.35	0	0.00	18.40	11	409	2.69%
2020/04/07	7	17.95	0	0.00	17.95	7	421	1.66%
2020/04/06	10	17.60	0	0.00	17.70	10	448	2.23%
2020/04/01	9	17.60	0	0.00	17.65	9	489	1.84%
2020/03/27	0	0.00	5	17.70	17.60	-5	579	-0.86%
2020/03/25	10	17.30	0	0.00	17.40	10	582	1.72%
2020/03/19	0	0.00	3	15.70	15.50	-3	564	-0.53%
2020/03/16	30	18.00	0	0.00	17.70	30	543	5.52%
2020/03/04	26	21.41	1	21.50	21.45	25	515	4.85%
2020/03/02	1	21.80	0	0.00	21.75	1	541	0.18%
2020/02/25	0	0.00	1	22.35	22.45	-1	566	-0.18%
2020/02/18	0	0.00	1	22.80	22.80	-1	564	-0.18%
2020/02/17	1	23.00	0	0.00	23.00	1	562	0.18%
2020/01/31	1	22.95	0	0.00	23.00	1	618	0.16%
2020/01/30	0	0.00	1	22.35	22.25	-1	613	-0.16%
2020/01/20	0	0.00	1	23.60	23.60	-1	606	-0.16%
2020/01/03	0	0.00	2	23.55	23.65	-2	556	-0.36%
2019/12/30	4	24.08	0	0.00	24.00	4	536	0.75%
2019/12/27	1	23.40	3	23.40	23.70	-2	507	-0.39%
2019/12/26	3	23.72	3	23.90	24.05	0	468	0.00%
2019/12/04	0	0.00	5	22.55	22.55	-5	344	-1.45%
2019/12/02	0	0.00	5	22.70	22.60	-5	342	-1.46%
2019/11/28	0	0.00	2	22.60	22.75	-2	339	-0.59%
2019/11/27	2	22.85	1	22.80	22.90	1	331	0.30%
2019/11/26	0	0.00	1	22.30	22.40	-1	306	-0.33%
2019/11/25	1	22.05	0	0.00	22.00	1	285	0.35%
2019/11/22	0	0.00	20	21.65	21.60	-20	273	-7.30%
2019/11/15	10	21.50	10	21.55	21.50	0	275	0.00%
2019/11/13	10	21.65	0	0.00	21.60	10	277	3.60%
2019/11/11	10	21.40	0	0.00	21.45	10	274	3.64%
2019/11/06	1	21.80	1	21.80	21.75	0	276	0.00%
2019/11/05	2	22.45	10	22.30	22.25	-8	269	-2.97%
2019/10/18	2	21.40	0	0.00	21.40	2	218	0.91%
2019/10/08	2	21.60	0	0.00	21.65	2	229	0.87%
2019/10/07	6	21.73	0	0.00	21.60	6	277	2.17%
2019/10/04	10	21.70	0	0.00	21.75	10	281	3.55%
2019/09/04	1	21.80	0	0.00	21.80	1	327	0.31%
2019/07/10	0	0.00	2	23.70	23.80	-2	844	-0.24%
2019/07/05	2	24.10	1	24.10	23.85	1	953	0.10%
2019/07/04	2	23.95	2	23.95	23.85	0	939	0.00%
2019/07/02	1	23.50	0	0.00	23.50	1	931	0.11%
2019/06/13	1	23.00	0	0.00	23.00	1	1,011	0.10%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/10	1	23.55	0	0.00	23.55	1	1,015	0.10%
2019/05/21	29	24.06	28	24.15	23.90	1	1,244	0.08%
2019/05/16	0	0.00	1	24.20	24.55	-1	1,231	-0.08%
2019/05/10	0	0.00	18	23.94	24.10	-18	1,148	-1.57%
2019/05/09	3	24.00	2	24.00	24.00	1	1,131	0.09%
2019/05/08	2	24.70	0	0.00	24.75	2	1,102	0.18%
2019/05/07	4	26.43	11	26.21	25.15	-7	1,090	-0.64%
2019/05/06	2	25.83	2	26.05	25.35	0	1,015	0.00%
2019/05/03	27	25.77	2	26.05	25.90	25	998	2.50%
2019/04/29	0	0.00	1	24.00	24.00	-1	903	-0.11%
2019/04/24	2	24.85	0	0.00	24.90	2	913	0.22%
2019/04/18	0	0.00	2	25.00	24.65	-2	895	-0.22%
2019/04/16	4	25.78	3	25.90	25.70	1	857	0.12%
2019/04/15	2	25.38	5	25.40	25.55	-3	800	-0.37%
2019/03/20	0	0.00	1	23.85	23.95	-1	610	-0.16%
2019/03/18	0	0.00	1	23.90	23.75	-1	614	-0.16%
2019/03/12	1	24.00	0	0.00	23.90	1	608	0.16%
2019/03/08	1	24.55	0	0.00	24.55	1	609	0.16%
2019/03/06	1	24.60	0	0.00	24.50	1	607	0.16%
2019/03/04	1	24.25	0	0.00	24.45	1	568	0.18%
2019/02/27	5	23.71	13	23.62	24.00	-8	544	-1.47%
2019/02/26	20	23.83	13	23.83	23.50	7	549	1.27%
2019/02/18	0	0.00	1	22.35	22.35	-1	509	-0.20%
2019/02/15	0	0.00	1	22.30	22.70	-1	537	-0.19%
2019/01/28	2	21.80	0	0.00	21.00	2	521	0.38%
2019/01/24	1	22.50	0	0.00	22.50	1	505	0.20%
2019/01/18	0	0.00	1	21.65	22.25	-1	494	-0.20%
2019/01/16	1	21.50	1	22.20	21.50	0	485	0.00%
2018/12/28	0	0.00	1	20.65	20.10	-1	504	-0.20%
2018/12/27	1	20.90	0	0.00	20.55	1	514	0.19%
2018/12/18	0	0.00	18	20.05	20.10	-18	520	-3.46%
2018/12/17	1	20.10	0	0.00	20.15	1	527	0.19%
2018/12/13	2	20.50	0	0.00	20.50	2	588	0.34%
2018/12/12	15	20.80	0	0.00	20.75	15	634	2.36%
2018/12/10	0	0.00	0.4	20.85	21.00	-0.4	636	-0.06%
2018/12/05	1	22.10	0	0.00	21.75	1	660	0.15%
2018/12/04	0	0.00	1	22.55	22.65	-1	663	-0.15%
2018/11/30	0	0.00	3	21.60	21.55	-3	645	-0.46%
2018/11/29	2	21.83	1	22.40	21.50	1	658	0.15%
2018/11/28	1	21.85	1	22.20	21.85	0	698	0.00%
2018/11/26	0	0.00	5	21.66	21.60	-5	772	-0.65%
2018/11/23	6	22.03	6	22.06	21.60	0	810	0.00%
2018/11/16	1	20.40	0	0.00	20.30	1	846	0.12%
2018/11/15	4	20.69	0	0.00	20.40	4	841	0.48%
2018/11/14	4	20.43	2	21.20	20.75	2	832	0.24%
2018/10/23	0	0.00	2	18.85	18.95	-2	780	-0.26%
2018/09/27	0	0.00	1	23.90	23.80	-1	767	-0.13%
2018/09/25	1	23.85	0	0.00	23.90	1	767	0.13%
2018/09/21	1	23.85	0	0.00	23.80	1	765	0.13%
2018/09/19	11	24.58	10	24.38	24.30	1	758	0.13%
2018/09/13	1	23.70	0	0.00	24.05	1	700	0.14%
2018/09/11	0	0.00	1	23.65	23.70	-1	690	-0.14%
2018/09/10	0	0.00	1	22.95	23.00	-1	688	-0.15%
2018/09/05	1	24.30	1	24.50	24.20	0	678	0.00%
2018/09/04	2	24.65	2	24.90	24.60	0	679	0.00%
2018/09/03	1	24.20	2	24.23	23.85	-1	620	-0.16%
2018/08/31	9	24.51	7	24.49	24.25	2	602	0.33%
2018/08/28	2	23.20	1	23.10	23.10	1	515	0.19%
2018/08/27	1	24.00	1	24.25	23.60	0	514	0.00%
2018/08/23	0	0.00	2	22.90	22.85	-2	494	-0.40%
2018/08/22	0	0.00	1	21.90	21.90	-1	496	-0.20%
2018/08/06	1	22.30	1	22.45	22.45	0	979	0.00%
2018/07/27	2	22.30	2	21.65	22.00	0	1,314	0.00%
2018/07/26	2	22.20	1	22.10	22.20	1	1,492	0.07%
2018/07/20	0	0.00	5	20.85	20.65	-5	1,819	-0.27%
2018/07/19	0	0.00	1	21.15	21.00	-1	1,876	-0.05%
2018/07/05	0	0.00	1	21.05	20.90	-1	2,505	-0.04%
2018/07/04	10	20.75	10	20.70	20.80	0	2,499	0.00%
2018/07/03	5	21.10	5	21.20	20.80	0	2,501	0.00%
2018/06/28	5	22.10	0	0.00	21.60	5	2,504	0.20%
2018/06/12	2	24.08	0	0.00	23.70	2	2,529	0.08%
2018/06/04	1	24.50	0	0.00	24.30	1	2,553	0.04%
2018/06/01	0	0.00	2	24.50	24.65	-2	2,541	-0.08%
2018/05/30	3	25.13	0	0.00	24.80	3	2,513	0.12%
2018/05/28	0	0.00	1	24.50	24.25	-1	2,461	-0.04%
2018/05/25	1	23.70	0	0.00	23.80	1	2,447	0.04%
2018/05/22	1	24.40	0	0.00	24.10	1	2,395	0.04%
2018/05/18	1	25.60	0	0.00	25.20	1	2,332	0.04%
2018/05/15	2	26.10	1	26.85	26.85	1	2,117	0.05%
2018/05/14	0	0.00	1	25.90	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	2	25.43	25.45	-2	2,012	-0.10%
2018/05/10	4	25.24	2	26.40	24.85	2	1,940	0.10%
2018/05/09	0	0.00	2	25.30	25.50	-2	1,802	-0.11%
2018/05/07	0	0.00	2	25.10	25.10	-2	1,741	-0.11%
2018/05/04	3	24.87	1	25.00	24.70	2	1,724	0.12%
2018/05/03	4	26.78	4	26.85	25.40	0	1,667	0.00%
2018/05/02	0	0.00	1	26.30	26.45	-1	1,487	-0.07%
2018/04/30	6	25.98	3	26.13	25.75	3	1,428	0.21%
2018/04/27	0	0.00	2	25.05	25.20	-2	1,301	-0.15%
2018/04/26	1	25.85	0	0.00	24.80	1	1,241	0.08%
2018/04/24	1	25.30	11	25.10	25.75	-10	1,100	-0.91%
2018/04/23	8	25.74	8	25.22	25.30	0	996	0.00%
2018/04/20	1	24.00	3	23.95	24.95	-2	862	-0.23%
2018/04/19	11	23.65	4	23.33	23.70	7	739	0.95%
2018/04/18	1	21.50	0	0.00	21.55	1	606	0.16%
2018/04/13	1	22.75	1	21.85	21.50	0	580	0.00%
2018/04/11	1	22.90	1	23.10	22.85	0	543	0.00%
2018/03/30	0	0.00	0	20.65	20.65	0	478	0.00%
2018/03/29	1	21.05	1	20.90	21.00	0	488	0.00%
2018/03/22	2	23.25	2	23.40	22.30	0	536	0.00%
2018/03/13	3	22.55	3	22.35	22.25	0	487	0.00%
2018/02/09	1	19.50	1	19.50	19.60	0	942	0.00%
2018/01/31	1	22.15	1	22.15	22.15	0	1,441	0.00%
2018/01/29	0	0.00	1	22.20	22.10	-1	1,461	-0.07%
2018/01/18	0	0.00	10	23.15	23.05	-10	1,682	-0.59%
2018/01/15	1	23.35	0	0.00	23.30	1	1,734	0.06%
2018/01/12	0	0.00	10	23.24	23.25	-10	1,739	-0.57%
2018/01/09	0	0.00	10	23.30	23.25	-10	1,829	-0.55%
2018/01/08	0	0.00	1	23.80	23.60	-1	1,950	-0.05%