安集 (6477)-台新-中壢券商分點個股進出

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
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
1,241張
產業
上市光電類股▼4.95%
403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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/17	1	37.75	2	37.53	37.70	-1	921	-0.11%
2024/04/16	6	37.95	2	37.20	37.20	4	918	0.44%
2024/04/15	3	39.13	3.3	39.26	38.85	-0.3	901	-0.04%
2024/04/11	1	39.90	1	40.19	39.70	0	884	0.00%
2024/04/10	6	39.73	3	40.30	39.60	3	871	0.34%
2024/04/08	2	38.68	0	0.00	39.70	2	843	0.24%
2024/04/02	2	39.90	0	0.00	39.90	2	822	0.24%
2024/03/29	0	0.00	1	41.15	40.60	-1	809	-0.12%
2024/03/28	0	0.00	1	41.55	40.80	-1	799	-0.13%
2024/03/27	1	41.05	3	40.62	40.45	-2	789	-0.25%
2024/03/26	4	41.49	2	41.35	41.35	2	781	0.26%
2024/03/25	1	40.85	0	0.00	40.85	1	798	0.13%
2024/03/22	0	0.00	2	41.65	40.85	-2	790	-0.25%
2024/03/21	11	40.54	13	41.24	42.35	-2	732	-0.27%
2024/03/19	1	38.95	0	0.00	38.85	1	652	0.15%
2024/03/14	0	0.00	2	39.05	39.10	-2	637	-0.32%
2024/03/12	0.1	39.90	0.5	39.95	39.90	-0.5	625	-0.07%
2024/03/05	0	0.00	0.1	39.00	38.35	-0.1	565	-0.02%
2024/02/27	0	0.00	1	38.10	37.60	-1	499	-0.20%
2024/02/26	0	0.00	0.2	38.35	38.55	-0.2	497	-0.04%
2024/02/23	0	0.00	0.5	37.75	37.60	-0.5	489	-0.10%
2024/02/21	1.3	38.09	2	38.30	38.65	-0.7	490	-0.14%
2024/02/20	2	37.70	2	38.30	37.80	0	480	0.00%
2024/02/19	0	0.00	0.1	37.86	37.65	-0.1	475	-0.02%
2024/02/16	0	0.00	2	37.30	37.20	-2	477	-0.42%
2024/02/05	2	36.30	0	0.00	35.90	2	474	0.42%
2024/01/31	6	37.03	6	36.90	36.90	0	477	0.00%
2024/01/30	2	37.20	0	0.00	37.10	2	473	0.42%
2024/01/26	2	38.05	2	37.65	37.65	0	483	0.00%
2024/01/25	0	0.00	0	38.25	37.95	0	483	-0.01%
2024/01/17	0	0.00	2.7	38.09	37.65	-2.7	541	-0.51%
2024/01/15	6	38.50	11	38.98	38.65	-5	543	-0.92%
2024/01/12	1	37.20	2	37.75	37.60	-1	530	-0.19%
2024/01/11	3	37.30	3	37.08	37.05	0	533	0.00%
2024/01/10	2	37.15	1	37.00	37.00	1	540	0.18%
2024/01/09	1	37.55	0	0.00	37.35	1	543	0.18%
2024/01/08	2	38.50	2	38.33	38.15	0	542	0.00%
2024/01/05	4	38.35	6	38.45	38.25	-2	548	-0.36%
2024/01/04	0	0.00	0.1	38.35	38.25	-0.1	556	-0.01%
2023/12/26	2	38.00	2	38.28	38.15	0	590	0.00%
2023/12/21	1	38.90	1	38.90	38.85	0	579	0.00%
2023/12/20	2	39.90	5	39.72	39.20	-3	574	-0.52%
2023/12/19	3	38.80	3	37.90	37.90	0	529	0.00%
2023/12/18	3	38.68	2	39.25	38.70	1	528	0.19%
2023/12/15	2	37.70	14	38.77	38.95	-12	524	-2.29%
2023/12/14	8	37.94	11	38.04	37.50	-3	507	-0.59%
2023/12/12	2	37.20	0	0.00	37.25	2	509	0.39%
2023/12/06	1	39.10	0	0.00	38.30	1	520	0.19%
2023/12/05	0	0.00	4	38.36	38.50	-4	519	-0.77%
2023/12/01	2	38.70	0	0.00	38.65	2	514	0.39%
2023/11/27	0	0.00	2	38.40	37.95	-2	504	-0.40%
2023/11/24	3	38.20	5.2	38.16	38.10	-2.2	496	-0.44%
2023/11/20	4	37.75	7	37.86	37.60	-3	504	-0.59%
2023/11/13	1	36.30	0	0.00	36.05	1	503	0.20%
2023/11/09	2	36.83	0	0.00	36.70	2	507	0.39%
2023/11/08	3	37.33	2	37.55	37.60	1	511	0.20%
2023/11/06	1	37.50	2	37.75	37.50	-1	519	-0.19%
2023/11/03	3	37.28	1	36.70	36.70	2	514	0.39%
2023/10/31	4	37.58	2	38.05	36.85	2	546	0.37%
2023/10/30	0	0.00	2	38.20	38.05	-2	539	-0.37%
2023/10/26	0.5	35.80	0	0.00	35.60	0.5	505	0.10%
2023/10/18	3	36.20	4	35.55	35.55	-1	524	-0.19%
2023/10/16	2	37.70	2	37.10	37.10	0	551	0.00%
2023/10/11	2	37.55	0	0.00	36.80	2	581	0.34%
2023/10/06	1	39.40	0	0.00	38.80	1	583	0.17%
2023/10/05	4	39.50	4	39.73	39.65	0	593	0.00%
2023/10/04	2	39.50	0	0.00	39.00	2	601	0.33%
2023/10/03	2	40.20	0	0.00	40.05	2	603	0.33%
2023/10/02	0	0.00	2	40.70	40.70	-2	617	-0.32%
2023/09/21	2	39.80	0	0.00	40.15	2	678	0.29%
2023/09/19	6.5	40.74	0	0.00	40.30	6.5	692	0.94%
2023/09/18	2	41.50	0	0.00	41.65	2	692	0.29%
2023/09/15	0	0.00	4	42.50	42.00	-4	704	-0.57%
2023/09/14	0	0.00	4	41.18	41.15	-4	751	-0.53%
2023/09/13	2	40.55	0	0.00	40.80	2	759	0.26%
2023/09/12	1	40.30	0	0.00	40.30	1	781	0.13%
2023/09/11	4	40.40	0	0.00	40.15	4	791	0.51%
2023/09/08	5	41.76	0	0.00	41.60	5	788	0.63%
2023/09/07	2	42.40	0	0.00	42.05	2	802	0.25%
2023/09/06	0	0.00	4	43.25	42.80	-4	829	-0.48%
2023/09/04	2	42.60	0	0.00	42.60	2	887	0.23%
2023/09/01	0	0.00	4	43.50	43.25	-4	900	-0.44%
2023/08/29	0	0.00	2	43.30	42.95	-2	954	-0.21%
2023/08/28	0	0.00	2	42.60	42.40	-2	953	-0.21%
2023/08/24	1	41.55	0	0.00	41.60	1	979	0.10%
2023/08/22	2	41.75	0	0.00	41.50	2	1,023	0.20%
2023/08/21	0	0.00	2	42.60	42.10	-2	1,032	-0.19%
2023/08/18	7	41.86	7	42.27	41.70	0	1,040	0.00%
2023/08/17	0	0.00	2	42.10	41.95	-2	1,044	-0.19%
2023/08/16	2	41.18	0	0.00	40.85	2	1,056	0.19%
2023/08/15	1	41.80	1	41.55	41.40	0	1,074	0.00%
2023/08/14	4	41.10	0	0.00	40.65	4	1,099	0.36%
2023/08/10	4	41.80	0	0.00	41.60	4	1,130	0.35%
2023/08/09	0	0.00	2	42.45	42.40	-2	1,156	-0.17%
2023/08/08	7	42.80	2	42.60	42.45	5	1,197	0.42%
2023/08/07	14	42.50	17	42.19	43.05	-3	1,263	-0.24%
2023/08/04	2	44.00	1	44.25	44.15	1	1,264	0.08%
2023/08/02	15	44.98	8	44.63	44.60	7	1,368	0.51%
2023/08/01	4	45.38	0	0.00	45.30	4	1,384	0.29%
2023/07/31	2	45.85	0	0.00	45.60	2	1,459	0.14%
2023/07/28	8	46.06	1	46.15	46.00	7	1,554	0.45%
2023/07/27	0	0.00	4	45.75	46.10	-4	1,616	-0.25%
2023/07/26	0	0.00	3	44.85	44.90	-3	1,749	-0.17%
2023/07/25	3	45.03	0	0.00	45.35	3	1,772	0.17%
2023/07/20	3	47.70	3	47.90	47.75	0	1,977	0.00%
2023/07/19	16	47.80	0	0.00	47.50	16	2,005	0.80%
2023/07/17	1	49.40	4	49.75	49.65	-3	2,266	-0.13%
2023/07/14	0	0.00	1	48.65	48.60	-1	2,781	-0.04%
2023/07/13	19	48.94	0	0.00	48.60	19	3,028	0.63%
2023/07/12	9	49.68	1	49.50	49.35	8	3,068	0.26%
2023/07/11	1	50.40	3	50.93	50.40	-2	3,136	-0.06%
2023/07/10	1	49.30	4	49.95	49.85	-3	3,302	-0.09%
2023/07/07	7	49.18	1	49.40	49.35	6	3,521	0.17%
2023/07/05	9	50.48	6	50.98	50.20	3	3,661	0.08%
2023/07/04	3	50.23	1	50.40	50.10	2	3,911	0.05%
2023/06/29	0	0.00	2	51.00	51.00	-2	4,015	-0.05%
2023/06/28	2	50.30	2	51.00	50.00	0	4,016	0.00%
2023/06/27	7	50.32	3	50.10	49.80	4	4,028	0.10%
2023/06/26	6	50.77	6	51.07	50.70	0	4,067	0.00%
2023/06/21	2	50.60	3	50.70	50.60	-1	4,080	-0.02%
2023/06/20	3	50.63	13	50.70	50.80	-10	4,090	-0.24%
2023/06/19	6	49.42	0	0.00	49.10	6	4,065	0.15%
2023/06/16	8	49.70	11	50.08	49.70	-3	4,119	-0.07%
2023/06/15	5	49.12	3	49.00	48.95	2	4,244	0.05%
2023/06/14	2	49.05	3	49.57	49.15	-1	4,353	-0.02%
2023/06/13	3	48.93	2	49.20	48.85	1	4,403	0.02%
2023/06/12	21	49.04	4	49.13	49.05	17	4,454	0.38%
2023/06/09	7	50.13	1	50.20	50.20	6	4,477	0.13%
2023/06/08	2.3	52.06	0	0.00	51.60	2.3	4,456	0.05%
2023/06/05	2	52.20	0	0.00	52.20	2	4,500	0.04%
2023/06/02	2	51.70	2	52.20	51.60	0	4,496	0.00%
2023/05/31	0	0.00	3	51.67	51.90	-3	4,513	-0.07%
2023/05/30	2	51.00	2	52.20	50.90	0	4,519	0.00%
2023/05/29	2	51.30	7	51.31	51.40	-5	4,508	-0.11%
2023/05/26	11	50.64	4	49.80	49.80	7	4,499	0.16%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/22	5	50.98	4	51.25	51.40	1	4,537	0.02%
2023/05/18	1	50.60	0	0.00	51.30	1	4,626	0.02%
2023/05/16	0	0.00	2	51.00	51.20	-2	4,642	-0.04%
2023/05/15	2	50.05	3	49.95	50.10	-1	4,632	-0.02%
2023/05/12	6	48.60	5	49.17	49.50	1	4,619	0.02%
2023/05/11	7	50.03	1	48.70	48.70	6	4,590	0.13%
2023/05/10	6	51.17	6	51.50	51.40	0	4,522	0.00%
2023/05/09	6	52.25	0	0.00	51.40	6	4,495	0.13%
2023/05/05	7	55.79	1	56.40	55.20	6	4,376	0.14%
2023/05/04	4	56.53	5	57.08	57.20	-1	4,337	-0.02%
2023/05/03	3	55.40	4	55.95	56.70	-1	4,267	-0.02%
2023/05/02	5	56.16	10	56.32	56.70	-5	4,232	-0.12%
2023/04/27	1	53.50	0	0.00	53.40	1	4,082	0.02%
2023/04/26	3	53.63	14	54.52	54.90	-11	4,034	-0.27%
2023/04/25	10	53.54	9	53.79	53.80	1	3,945	0.03%
2023/04/24	1	53.10	1	53.40	53.50	0	3,891	0.00%
2023/04/21	5	53.12	5	52.40	52.40	0	3,905	0.00%
2023/04/20	16.3	55.14	5	55.26	54.90	11.3	3,803	0.30%
2023/04/19	20	57.45	20	57.73	57.00	0	3,637	0.00%
2023/04/18	9	56.09	8	55.95	54.80	1	3,121	0.03%
2023/04/17	0	0.00	3	54.70	54.60	-3	2,928	-0.10%
2023/04/14	9	55.70	5	54.94	54.90	4	2,932	0.14%
2023/04/13	4	55.13	8	55.06	55.40	-4	2,855	-0.14%
2023/04/12	8	53.80	8	54.33	54.70	0	2,680	0.00%
2023/04/11	4	51.88	9	52.24	52.40	-5	2,461	-0.20%
2023/04/10	8	52.09	6	52.32	51.80	2	2,433	0.08%
2023/04/07	10	53.35	30	52.73	53.40	-20	2,341	-0.85%
2023/04/06	2	51.05	2.1	50.80	50.80	-0.1	2,132	0.00%
2023/03/31	0	48.80	0	0.00	48.80	0	2,063	0.00%
2023/03/30	0	49.15	1	49.00	48.95	-1	2,061	-0.05%
2023/03/29	2	47.95	4	47.91	47.90	-2	2,037	-0.10%
2023/03/28	5	48.64	3	47.60	47.60	2	2,058	0.10%
2023/03/27	3	49.90	2	48.55	48.55	1	2,054	0.05%
2023/03/24	0	0.00	1	48.80	48.75	-1	2,021	-0.05%
2023/03/23	7	48.84	7	49.35	48.70	0	2,034	0.00%
2023/03/22	5	49.60	4	48.95	48.85	1	2,042	0.05%
2023/03/21	3	50.05	0	0.00	49.35	3	2,072	0.14%
2023/03/20	0	0.00	5	49.92	50.10	-5	2,157	-0.23%
2023/03/17	7	47.82	11	48.57	49.00	-4	2,376	-0.17%
2023/03/16	2	48.58	0	0.00	46.95	2	2,416	0.08%
2023/03/15	4.1	48.15	0	0.00	48.15	4.1	2,400	0.17%
2023/03/14	6	46.16	6	46.58	47.45	0	2,369	0.00%
2023/03/10	0	0.00	7	46.29	46.30	-7	2,495	-0.28%
2023/03/09	5	48.90	1	47.40	47.50	4	2,496	0.16%
2023/03/08	4	48.65	2	48.70	48.70	2	2,497	0.08%
2023/03/07	1	48.30	4	48.51	48.50	-3	2,485	-0.12%
2023/03/06	3	48.18	0	0.00	48.40	3	2,475	0.12%
2023/03/03	5	46.85	8	47.18	47.00	-3	2,466	-0.12%
2023/03/02	3	47.20	2	47.38	46.70	1	2,479	0.04%
2023/03/01	2	47.03	0	0.00	47.15	2	2,478	0.08%
2023/02/23	0	0.00	4	48.23	48.50	-4	2,504	-0.16%
2023/02/22	1	47.50	2	47.45	47.45	-1	2,554	-0.04%
2023/02/21	7	48.39	0	0.00	48.00	7	2,575	0.27%
2023/02/16	2	48.78	4	48.16	48.05	-2	2,955	-0.07%
2023/02/15	5	47.27	1	47.05	48.05	4	2,918	0.14%
2023/02/14	0	0.00	2	46.40	45.85	-2	2,899	-0.07%
2023/02/13	2	45.85	0	0.00	45.60	2	2,932	0.07%
2023/02/07	0	0.00	3	47.30	47.20	-3	2,985	-0.10%
2023/02/06	3	47.40	2	47.35	47.10	1	2,999	0.03%
2023/01/31	0	0.00	4	47.00	46.85	-4	3,024	-0.13%
2023/01/30	0	0.00	1	45.85	45.80	-1	3,020	-0.03%
2023/01/16	0	0.00	5	44.52	44.20	-5	3,039	-0.16%
2023/01/13	7	45.30	3	44.87	44.70	4	3,045	0.13%
2023/01/12	1	45.65	0	0.00	45.20	1	3,078	0.03%
2023/01/11	7	45.66	7	46.19	46.30	0	3,100	0.00%
2023/01/10	5	48.00	4	47.63	47.10	1	3,063	0.03%
2023/01/09	4	48.00	1	47.85	47.85	3	3,090	0.10%
2023/01/06	3	47.65	3	47.55	47.70	0	3,093	0.00%
2023/01/05	4	48.70	0	0.00	47.65	4	3,123	0.13%
2023/01/04	3	47.08	4	47.43	48.10	-1	3,098	-0.03%
2023/01/03	3	45.55	3	45.90	46.20	0	3,066	0.00%
2022/12/30	2	45.55	0	0.00	45.40	2	3,074	0.07%
2022/12/29	0	0.00	1	45.90	45.35	-1	3,110	-0.03%
2022/12/28	5	47.01	3	47.20	46.30	2	3,171	0.06%
2022/12/27	4	47.03	6	46.78	46.85	-2	3,176	-0.06%
2022/12/26	3.4	47.13	2	47.00	46.85	1.4	3,175	0.04%
2022/12/23	0.1	44.65	4	45.00	45.15	-3.9	3,146	-0.12%
2022/12/22	5.3	44.91	1	44.90	45.05	4.3	3,189	0.13%
2022/12/21	1	44.25	0	0.00	44.30	1	3,228	0.03%
2022/12/20	2	47.20	4	44.50	44.50	-2	3,250	-0.06%
2022/12/19	3.2	46.89	3	47.22	46.20	0.2	3,286	0.01%
2022/12/16	3	48.10	3	48.05	47.70	0	3,309	0.00%
2022/12/14	5	48.06	5	48.55	48.70	0	3,301	0.00%
2022/12/13	3	48.47	3	47.82	47.80	0	3,281	0.00%
2022/12/12	5	50.30	1	49.25	49.15	4	3,254	0.12%
2022/12/09	19	51.06	29	50.86	49.70	-10	3,136	-0.32%
2022/12/08	27	48.68	26	48.53	48.20	1	2,828	0.04%
2022/12/07	8	47.30	5	47.55	47.45	3	2,731	0.11%
2022/12/06	12	48.70	2	48.50	47.30	10	2,718	0.37%
2022/12/05	6	48.43	3	48.70	48.25	3	2,758	0.11%
2022/12/02	7	47.94	10.1	48.32	48.55	-3.1	2,755	-0.11%
2022/12/01	7	46.87	5	46.50	46.50	2	2,629	0.08%
2022/11/30	1.1	46.30	2	46.68	46.65	-0.9	2,665	-0.03%
2022/11/29	3	45.50	3	45.70	45.90	0	2,696	0.00%
2022/11/28	4	45.48	4	45.69	45.45	0	2,770	0.00%
2022/11/25	0	0.00	5	46.00	45.60	-5	2,853	-0.18%
2022/11/24	5	46.29	2	46.20	46.40	3	2,899	0.10%
2022/11/21	2	45.80	2	46.20	45.95	0	3,409	0.00%
2022/11/18	2	46.85	5	47.25	45.95	-3	3,457	-0.09%
2022/11/17	4	46.98	5	46.84	47.10	-1	3,427	-0.03%
2022/11/16	18	47.47	12	46.85	47.20	6	3,435	0.17%
2022/11/15	2	45.35	8	45.81	47.95	-6	3,462	-0.17%
2022/11/14	0	0.00	2	42.58	43.70	-2	3,487	-0.06%
2022/11/11	1	42.60	0	0.00	42.45	1	3,660	0.03%
2022/11/10	5	43.65	1	42.65	42.65	4	3,812	0.10%
2022/11/08	1.9	45.28	0	0.00	43.75	1.9	3,919	0.05%
2022/11/02	0	0.00	1	43.00	43.05	-1	4,303	-0.02%
2022/10/31	1	42.00	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	43.00	1	42.60	42.65	0	4,475	0.00%
2022/10/27	6.1	40.57	6	41.20	42.25	0.1	4,502	0.00%
2022/10/26	9	40.98	10	40.56	40.55	-1	4,549	-0.02%
2022/10/25	5	41.37	15	41.10	40.95	-10	4,623	-0.22%
2022/10/24	5	42.90	0	0.00	42.10	5	4,802	0.10%
2022/10/21	5	42.97	0	0.00	42.00	5	4,892	0.10%
2022/10/20	3	43.75	3	44.00	43.25	0	4,944	0.00%
2022/10/17	3	41.10	3	41.35	42.50	0	5,238	0.00%
2022/10/14	1	43.50	0	0.00	43.40	1	5,245	0.02%
2022/10/13	1	41.90	6	41.90	41.90	-5	5,270	-0.09%
2022/10/12	3	44.25	11	44.39	44.60	-8	5,333	-0.15%
2022/10/11	5	45.30	0	0.00	43.40	5	5,346	0.09%
2022/10/06	8	46.02	8	45.89	45.70	0	5,453	0.00%
2022/10/05	0	0.00	5	45.98	45.95	-5	5,471	-0.09%
2022/10/04	5	44.20	5	44.45	45.40	0	5,536	0.00%
2022/09/29	12	44.32	5	44.60	43.70	7	5,784	0.12%
2022/09/28	5	47.20	3	44.35	44.20	2	5,996	0.03%
2022/09/27	5	47.50	5	47.40	47.30	0	6,633	0.00%
2022/09/26	11	49.21	19	47.18	47.40	-8	6,909	-0.12%
2022/09/23	0	0.00	4	52.40	50.60	-4	7,174	-0.06%
2022/09/22	3	52.50	0	0.00	53.10	3	7,381	0.04%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/20	6	54.97	5	54.94	54.60	1	8,209	0.01%
2022/09/19	3	55.30	4	54.40	54.40	-1	8,494	-0.01%
2022/09/16	1	55.40	2	55.70	55.60	-1	8,558	-0.01%
2022/09/15	8	55.83	3	56.60	54.50	5	8,572	0.06%
2022/09/14	2	56.40	1	56.50	56.00	1	8,637	0.01%
2022/09/12	2	57.20	2	56.85	57.50	0	8,605	0.00%
2022/09/08	0	0.00	1	55.00	55.00	-1	8,590	-0.01%
2022/09/06	5	53.40	0	0.00	53.20	5	8,599	0.06%
2022/09/05	8	56.01	7	56.01	55.70	1	8,573	0.01%
2022/09/02	5	57.64	5	58.28	57.10	0	8,538	0.00%
2022/09/01	11	58.44	10	57.91	57.50	1	8,466	0.01%
2022/08/31	1.5	57.57	13	57.67	57.90	-11.5	8,385	-0.14%
2022/08/30	29	58.54	28	59.52	57.80	1	8,364	0.01%
2022/08/29	10	57.51	13	58.14	57.30	-3	8,096	-0.04%
2022/08/26	17	57.38	18	57.46	58.30	-1	8,035	-0.01%
2022/08/25	6	56.20	7.3	56.39	57.40	-1.3	7,976	-0.02%
2022/08/24	0	0.00	3	55.20	55.20	-3	7,938	-0.04%
2022/08/23	5	56.00	7	56.21	56.30	-2	7,911	-0.03%
2022/08/22	7.2	57.86	6	57.40	56.10	1.2	7,900	0.02%
2022/08/19	31	58.02	19	57.69	57.60	12	7,749	0.15%
2022/08/18	21	57.67	16.1	58.01	58.90	4.9	7,514	0.07%
2022/08/17	6	55.98	5	56.40	55.80	1	7,316	0.01%
2022/08/16	5	55.80	3	55.50	54.80	2	7,145	0.03%
2022/08/15	2	54.75	2.4	54.43	54.80	-0.4	7,037	-0.01%
2022/08/12	1	54.10	2	54.00	54.20	-1	7,014	-0.01%
2022/08/11	2	55.25	10	55.36	54.40	-8	7,033	-0.11%
2022/08/10	4	54.63	22	54.76	54.30	-18	6,994	-0.26%
2022/08/09	35	54.76	28	55.22	54.40	7	7,076	0.10%
2022/08/08	3	52.90	4	53.68	54.00	-1	6,895	-0.01%
2022/08/05	1	50.30	0	0.00	51.50	1	6,853	0.01%
2022/08/04	3	48.98	3	49.67	49.40	0	6,865	0.00%
2022/08/03	3	52.10	0.3	51.30	50.90	2.7	6,874	0.04%
2022/08/02	2.2	53.87	4	53.58	53.30	-1.9	6,852	-0.03%
2022/08/01	2.2	55.07	3	55.53	55.60	-0.9	6,840	-0.01%
2022/07/29	37.2	55.29	26	55.48	55.00	11.2	6,769	0.16%
2022/07/28	14	54.26	14	54.01	53.80	0	6,613	0.00%
2022/07/27	2	53.70	1	53.60	54.00	1	6,560	0.02%
2022/07/26	2	54.85	0.2	54.32	53.60	1.8	6,546	0.03%
2022/07/25	9.2	55.64	11	55.24	54.10	-1.8	6,606	-0.03%
2022/07/22	0	0.00	13	53.55	53.50	-13	6,607	-0.20%
2022/07/21	1	51.70	0	0.00	52.30	1	6,589	0.02%
2022/07/20	0	0.00	5	51.86	52.00	-5	6,665	-0.08%
2022/07/19	9.1	52.10	4	52.33	51.70	5.1	6,737	0.08%
2022/07/18	2	51.30	0	0.00	51.20	2	6,766	0.03%
2022/07/15	6	49.82	8	49.69	51.00	-2	6,901	-0.03%
2022/07/14	7	49.06	6	49.64	49.95	1	7,064	0.01%
2022/07/13	1	48.80	2	49.33	48.40	-1	7,220	-0.01%
2022/07/12	10	50.52	1	49.20	48.30	9	7,380	0.12%
2022/07/08	2	53.40	3	53.20	53.30	-1	7,695	-0.01%
2022/07/07	10	52.37	47	51.53	52.40	-37	8,006	-0.46%
2022/07/06	25.1	54.60	28	53.99	53.00	-2.9	8,458	-0.03%
2022/07/05	83	58.07	56	57.78	57.00	27	8,739	0.31%
2022/07/04	9	54.16	12	54.66	55.30	-3	8,229	-0.04%
2022/07/01	27.1	54.54	19	52.81	52.90	8.1	8,150	0.10%
2022/06/30	9	54.59	7	54.26	54.20	2	8,182	0.02%
2022/06/29	12	54.10	15	54.09	54.00	-3	8,032	-0.04%
2022/06/28	131.1	53.96	123	53.95	55.00	8.1	7,956	0.10%	大買/大賣/
2022/06/27	114	50.50	130	50.95	52.80	-16	7,575	-0.21%	大買/大賣/
2022/06/24	22	44.88	48	44.94	48.00	-26	7,364	-0.35%
2022/06/23	18	44.29	10	43.91	43.65	8	7,410	0.11%
2022/06/22	51	45.33	19	46.00	44.50	32	7,594	0.42%
2022/06/21	5	43.30	5	43.70	44.05	0	7,840	0.00%
2022/06/20	0	0.00	8	42.95	42.95	-8	7,980	-0.10%
2022/06/17	8	45.03	8	45.72	44.90	0	8,193	0.00%
2022/06/16	9	47.70	1	47.15	45.65	8	8,489	0.09%
2022/06/15	5	48.89	5	48.85	47.05	0	8,820	0.00%
2022/06/13	2	49.25	0	0.00	49.20	2	10,434	0.02%
2022/06/10	0	0.00	3	51.30	51.30	-3	11,246	-0.03%
2022/06/09	8	51.38	5	51.52	51.60	3	11,682	0.03%
2022/06/08	6	51.47	10	51.60	51.20	-4	12,280	-0.03%
2022/06/07	3	52.23	1	52.60	52.60	2	13,295	0.02%
2022/06/06	2	55.35	23	54.39	53.40	-21	13,536	-0.16%
2022/06/02	3	53.17	0	0.00	53.10	3	13,631	0.02%
2022/06/01	22	53.53	14	53.11	53.60	8	13,792	0.06%
2022/05/31	9	52.70	9	52.60	52.70	0	14,139	0.00%
2022/05/30	1	51.90	4	52.20	52.60	-3	14,536	-0.02%
2022/05/27	0	0.00	1	50.50	50.50	-1	14,718	-0.01%
2022/05/26	15	50.73	9	49.30	49.20	6	14,744	0.04%
2022/05/25	5	50.44	5	50.66	50.50	0	14,748	0.00%
2022/05/24	3	50.53	9	50.16	50.30	-6	14,858	-0.04%
2022/05/23	5	51.90	3	51.37	51.30	2	14,837	0.01%
2022/05/20	10	51.66	7	51.79	51.30	3	14,847	0.02%
2022/05/19	11	51.60	2	51.00	51.40	9	14,838	0.06%
2022/05/18	8	53.33	6	53.05	53.20	2	14,793	0.01%
2022/05/17	31	53.48	13	53.81	52.90	18	14,753	0.12%
2022/05/16	8	53.59	8	53.19	52.50	0	14,596	0.00%
2022/05/13	6	52.82	5	52.60	53.80	1	14,551	0.01%
2022/05/12	8	54.49	8	54.84	52.00	0	14,510	0.00%
2022/05/11	7	55.69	4	55.95	54.80	3	14,555	0.02%
2022/05/10	6	54.10	6	54.63	55.00	0	14,508	0.00%
2022/05/09	3	57.80	4	56.60	55.60	-1	14,522	-0.01%
2022/05/06	1	59.30	0.5	59.13	59.60	0.5	14,529	0.00%
2022/05/05	2	60.00	15	60.36	59.90	-13	14,584	-0.09%
2022/05/04	17	60.91	4	60.23	59.20	13	14,581	0.09%
2022/05/03	2	62.00	2	60.60	60.40	0	14,614	0.00%
2022/04/29	14	62.34	13	61.94	61.30	1	14,653	0.01%
2022/04/28	4.2	57.83	7	59.73	61.60	-2.8	14,737	-0.02%
2022/04/27	5.3	57.12	3	57.50	58.90	2.3	14,573	0.02%
2022/04/26	19	59.32	18	59.47	59.10	1	14,544	0.01%
2022/04/25	10	59.77	10.7	59.91	58.10	-0.7	14,483	0.00%
2022/04/22	9	62.61	6	62.32	61.10	3	14,501	0.02%
2022/04/21	12	64.58	14	64.39	63.40	-2	14,805	-0.01%
2022/04/20	9.4	65.09	7	64.91	64.50	2.4	14,920	0.02%
2022/04/19	8.1	64.37	8	64.35	64.60	0.1	15,211	0.00%
2022/04/18	5	64.40	8	63.99	64.10	-3	15,472	-0.02%
2022/04/15	16	64.42	14	64.61	63.00	2	15,402	0.01%
2022/04/14	25.2	64.70	23	64.71	63.90	2.2	15,222	0.01%
2022/04/13	28	65.35	25	65.24	65.90	3	15,091	0.02%
2022/04/12	26	64.52	27	64.62	66.50	-1	15,142	-0.01%
2022/04/11	28	63.35	28.3	63.63	63.20	-0.3	14,737	0.00%
2022/04/08	8	60.96	6	61.47	61.60	2	14,279	0.01%
2022/04/07	9.3	60.85	8	60.01	59.40	1.3	14,143	0.01%
2022/04/06	5	63.48	4	63.45	63.80	1	13,976	0.01%
2022/04/01	4	61.63	23.5	61.75	61.50	-19.5	13,647	-0.14%
2022/03/31	21.5	61.75	5	62.26	61.50	16.5	13,578	0.12%
2022/03/30	1	61.20	2	60.50	60.50	-1	13,426	-0.01%
2022/03/29	12	59.86	15	59.85	60.50	-3	13,402	-0.02%
2022/03/28	13	60.31	8.2	60.31	60.60	4.8	13,408	0.04%
2022/03/25	4	61.70	7	61.70	59.80	-3	13,358	-0.02%
2022/03/24	16	65.07	23	64.93	63.30	-7	13,456	-0.05%
2022/03/23	13	63.63	13	63.38	63.00	0	13,215	0.00%
2022/03/22	30	64.23	24	63.10	62.90	6	13,155	0.05%
2022/03/21	10.2	64.41	5.2	65.07	62.30	5	13,130	0.04%
2022/03/18	41.2	62.92	40	62.27	61.70	1.2	13,246	0.01%
2022/03/17	49	63.52	43	63.12	63.20	6	13,103	0.05%
2022/03/16	14	59.49	23	60.92	62.50	-9	12,201	-0.07%
2022/03/15	43	59.63	38.1	59.58	56.90	5	11,699	0.04%
2022/03/14	41	58.88	39	58.85	58.90	2	10,877	0.02%
2022/03/11	46	58.39	54	58.34	59.90	-8	10,458	-0.08%
2022/03/10	51	58.34	51	58.59	56.70	0	9,968	0.00%
2022/03/09	6	54.23	14	55.64	56.80	-8	9,155	-0.09%
2022/03/08	13	52.15	11	52.48	51.70	2	8,889	0.02%
2022/03/07	3	54.63	6	53.75	51.80	-3	8,706	-0.03%
2022/03/04	29	54.60	22.1	54.32	54.20	6.9	8,506	0.08%
2022/03/03	14	52.87	12.1	53.37	54.20	1.9	8,153	0.02%
2022/03/02	23	51.73	24.1	50.98	50.60	-1.1	7,751	-0.01%
2022/03/01	0	0.00	0.1	49.50	49.15	-0.1	7,552	0.00%
2022/02/25	3	48.20	3	48.10	48.35	0	7,561	0.00%
2022/02/24	5	49.92	5	47.60	47.35	0	7,595	0.00%
2022/02/23	3	47.30	3.1	47.80	47.90	-0.1	7,494	0.00%
2022/02/21	3	47.60	3	47.90	48.50	0	7,516	0.00%
2022/02/16	0	0.00	3	48.45	48.65	-3	7,569	-0.04%
2022/02/14	3	48.50	0	0.00	47.65	3	7,855	0.04%
2022/02/11	7	49.96	7	50.23	49.80	0	7,857	0.00%
2022/02/10	8	49.20	8	49.68	48.95	0	7,867	0.00%
2022/02/09	1	48.80	3	48.97	49.50	-2	7,888	-0.03%
2022/02/08	7	47.52	9	47.82	49.10	-2	7,908	-0.03%
2022/02/07	5	47.75	6	45.50	46.40	-1	7,978	-0.01%
2022/01/26	0	0.00	1	46.85	47.45	-1	8,030	-0.01%
2022/01/25	4	49.40	1	48.90	47.60	3	8,424	0.04%
2022/01/24	0	0.00	2	49.45	49.70	-2	8,670	-0.02%
2022/01/21	15	53.25	9.1	53.89	52.00	6	8,955	0.07%
2022/01/20	2	52.55	0	0.00	52.30	2	9,032	0.02%
2022/01/19	2	52.00	0	0.00	51.90	2	9,076	0.02%
2022/01/18	1	53.60	0	0.00	52.10	1	9,076	0.01%
2022/01/17	3	53.17	1	52.00	53.40	2	9,151	0.02%
2022/01/14	44	55.71	47	54.74	53.20	-3	9,109	-0.03%
2022/01/13	8	55.26	3	54.77	53.80	5	8,806	0.06%
2022/01/12	34	54.42	25	53.92	56.90	9	8,657	0.10%
2022/01/11	35	53.27	46.1	54.00	55.80	-11.1	8,421	-0.13%
2022/01/10	14	50.58	17	51.23	50.80	-3	8,387	-0.04%
2022/01/07	11	49.13	7	49.34	48.75	4	8,596	0.05%
2022/01/06	7	52.03	7	51.10	50.60	0	8,989	0.00%
2022/01/05	21	53.75	20	54.41	52.90	1	9,010	0.01%
2022/01/04	2	52.30	8.1	52.08	52.30	-6.1	8,630	-0.07%
2021/12/30	3	49.05	4	49.23	49.50	-1	8,383	-0.01%
2021/12/29	1	49.65	0	0.00	49.65	1	8,401	0.01%
2021/12/28	0	0.00	12	48.00	48.00	-12	8,393	-0.14%
2021/12/27	3	48.78	4	48.80	49.00	-1	8,667	-0.01%
2021/12/24	8	49.77	4.4	49.08	48.85	3.7	8,932	0.04%
2021/12/23	20	50.71	9	50.17	50.20	11	8,908	0.12%
2021/12/22	5	48.00	12	48.53	49.30	-7	8,773	-0.08%
2021/12/21	19	47.59	14	47.75	48.00	5	8,735	0.06%
2021/12/20	5	50.19	8.1	50.61	48.30	-3.1	8,667	-0.04%
2021/12/17	9	48.49	8	48.98	48.00	1	8,355	0.01%
2021/12/16	3	47.90	3	48.25	48.35	0	8,261	0.00%
2021/12/15	5	48.25	5	46.95	47.50	0	8,230	0.00%
2021/12/14	10	48.10	20.1	47.99	47.55	-10.1	8,123	-0.12%
2021/12/13	5	45.75	8.1	46.13	46.50	-3.1	7,652	-0.04%
2021/12/10	16	44.37	18	44.91	45.00	-2	7,443	-0.03%
2021/12/09	2	44.28	17	44.48	44.05	-15	7,265	-0.21%
2021/12/08	11	43.18	9	43.07	43.20	2	7,182	0.03%
2021/12/07	6	43.91	0	0.00	42.95	6	7,162	0.08%
2021/12/06	14	43.51	10	44.05	43.40	4	7,134	0.06%
2021/12/03	6	43.55	4	43.91	42.95	2	7,016	0.03%
2021/12/02	1	41.30	0	0.00	41.50	1	6,772	0.01%
2021/11/30	0	0.00	5	42.04	41.80	-5	6,762	-0.07%
2021/11/29	0	0.00	2	40.30	40.85	-2	6,756	-0.03%
2021/11/26	6	41.50	0	0.00	41.10	6	6,732	0.09%
2021/11/25	4	43.09	13	42.50	42.50	-9	6,735	-0.13%
2021/11/24	12.1	43.33	8	43.49	43.20	4.1	6,774	0.06%
2021/11/23	8	42.99	56	43.02	42.75	-48	6,740	-0.71%
2021/11/22	0	0.00	3	42.25	42.40	-3	6,683	-0.04%
2021/11/19	0	0.00	2	41.38	41.15	-2	6,672	-0.03%
2021/11/18	8	41.42	7	41.63	41.45	1	6,657	0.02%
2021/11/17	5	42.50	2	43.15	42.40	3	6,618	0.05%
2021/11/16	2	42.30	3	42.70	42.10	-1	6,619	-0.02%
2021/11/15	34	42.92	33	42.53	42.10	1	6,597	0.02%
2021/11/12	5	43.60	3	43.17	42.00	2	6,545	0.03%
2021/11/11	52	46.95	2	46.13	45.90	50	6,384	0.78%
2021/11/10	2	45.55	0	0.00	45.45	2	6,263	0.03%
2021/11/09	5	46.58	3	46.75	46.45	2	6,229	0.03%
2021/11/08	1	46.80	1	46.00	45.40	0	6,130	0.00%
2021/11/05	0	0.00	2	45.80	45.65	-2	6,108	-0.03%
2021/11/04	22	46.80	19	47.06	46.85	3	6,054	0.05%
2021/11/03	13	47.50	13	47.43	46.35	0	5,922	0.00%
2021/11/02	25	49.04	23	49.25	48.35	2	5,792	0.03%
2021/11/01	7	48.87	19.1	48.93	49.70	-12.1	5,363	-0.22%
2021/10/29	14	47.04	11	46.96	45.20	3	5,080	0.06%
2021/10/28	13	46.81	5.1	46.35	48.40	7.9	4,708	0.17%
2021/10/27	1	42.65	1	43.00	44.00	0	4,418	0.00%
2021/10/25	5	44.28	3	43.37	43.60	2	4,267	0.05%
2021/10/22	3	43.23	12	42.66	43.20	-9	4,148	-0.22%
2021/10/21	1	43.60	9	43.09	42.50	-8	4,098	-0.20%
2021/10/20	3	43.93	16	43.88	43.25	-13	4,007	-0.32%
2021/10/19	19	44.08	6	43.85	44.70	13	3,860	0.34%
2021/10/18	17	44.04	17.1	44.53	44.60	-0.1	3,596	0.00%
2021/10/15	23	41.14	29.2	41.38	42.90	-6.2	3,142	-0.20%
2021/10/14	56	38.76	33	38.20	39.00	23	2,825	0.81%
2021/10/13	7	36.32	11.1	36.50	37.60	-4.1	2,452	-0.17%
2021/10/12	1	34.60	0	0.00	34.20	1	2,351	0.04%
2021/10/08	1	33.95	2	33.85	34.00	-1	2,293	-0.04%
2021/10/07	3	33.70	0	0.00	33.55	3	2,287	0.13%
2021/10/06	0	0.00	6	34.43	33.20	-6	2,277	-0.26%
2021/10/05	7	32.91	6	33.63	33.80	1	2,233	0.04%
2021/10/04	4	37.00	5	36.64	34.40	-1	2,200	-0.05%
2021/10/01	4	36.26	5.1	35.90	36.50	-1.1	1,906	-0.06%
2021/09/30	6	33.64	0	0.00	33.60	6	1,626	0.37%
2021/09/29	0	0.00	1	33.10	32.40	-1	1,612	-0.06%
2021/09/28	3	33.40	0	0.00	33.30	3	1,599	0.19%
2021/09/22	2	30.40	2	30.63	30.30	0	1,637	0.00%
2021/09/17	2	34.23	0	0.00	33.15	2	1,595	0.13%
2021/09/16	5	36.30	2	35.75	35.80	3	1,524	0.20%
2021/09/13	1	38.05	2	38.30	37.05	-1	1,712	-0.06%
2021/09/10	3.3	36.76	3	36.53	36.60	0.3	1,725	0.01%
2021/09/08	0	0.00	4	35.75	35.55	-4	2,143	-0.19%
2021/09/06	1	37.00	0	0.00	36.80	1	2,289	0.04%
2021/09/03	0	0.00	1	39.00	38.45	-1	2,358	-0.04%
2021/09/02	1	40.00	0	0.00	38.35	1	2,431	0.04%
2021/08/31	0	0.00	1	39.30	39.40	-1	2,439	-0.04%
2021/08/30	13	40.23	10	40.78	40.05	3	2,433	0.12%
2021/08/27	5	38.25	6	38.41	38.05	-1	2,383	-0.04%
2021/08/26	1	37.60	0	0.00	37.50	1	2,371	0.04%
2021/08/25	2	37.58	4	38.15	38.20	-2	2,411	-0.08%
2021/08/24	1	36.85	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0	0.00	1	37.20	37.80	-1	2,467	-0.04%
2021/08/20	0	0.00	1	37.05	36.05	-1	2,490	-0.04%
2021/08/19	2	37.18	1	36.30	35.65	1	2,512	0.04%
2021/08/18	2	35.95	2	36.95	37.80	0	2,524	0.00%
2021/08/17	2	38.25	0	0.00	36.50	2	2,599	0.08%
2021/08/16	1	36.80	4	38.35	37.30	-3	2,652	-0.11%
2021/08/13	1	40.10	1	39.50	39.10	0	2,735	0.00%
2021/08/12	0	0.00	1	40.10	40.35	-1	2,952	-0.03%
2021/08/11	1	41.50	1	39.80	39.50	0	3,038	0.00%
2021/08/10	1	41.55	1	42.00	41.50	0	3,096	0.00%
2021/08/04	12	46.10	8	46.53	46.55	4	3,521	0.11%
2021/08/03	1	45.40	0	0.00	45.30	1	3,525	0.03%
2021/08/02	6	44.80	6	45.50	45.45	0	3,530	0.00%
2021/07/28	0	0.00	4	45.00	45.10	-4	3,641	-0.11%
2021/07/27	0	0.00	1	46.80	46.25	-1	3,679	-0.03%
2021/07/26	0	0.00	2	47.60	47.10	-2	3,679	-0.05%
2021/07/23	1	46.40	0	0.00	45.90	1	3,655	0.03%
2021/07/19	0	0.00	4	48.74	48.85	-4	3,653	-0.11%
2021/07/16	4	47.15	1	47.15	46.00	3	3,612	0.08%
2021/07/15	2	45.28	3	45.72	45.30	-1	3,631	-0.03%
2021/07/14	2	44.95	0	0.00	44.25	2	3,647	0.05%
2021/07/12	0	0.00	1	47.40	47.05	-1	3,707	-0.03%
2021/07/07	1	46.15	0	0.00	46.00	1	4,406	0.02%
2021/07/02	1	48.55	0	0.00	48.55	1	4,506	0.02%
2021/07/01	0	0.00	1	49.55	48.55	-1	4,568	-0.02%
2021/06/30	3	51.27	6	51.33	49.45	-3	4,572	-0.07%
2021/06/29	4	48.99	2	49.20	48.40	2	4,502	0.04%
2021/06/28	6	48.60	2	48.40	48.30	4	4,516	0.09%
2021/06/25	6	50.45	0	0.00	49.30	6	4,538	0.13%
2021/06/24	1	50.00	1	50.00	50.10	0	4,600	0.00%
2021/06/23	8	50.80	9	50.66	50.50	-1	4,600	-0.02%
2021/06/22	4	50.06	2	50.35	48.15	2	4,534	0.04%
2021/06/18	5.1	49.02	5	49.52	51.80	0.1	4,572	0.00%
2021/06/17	18	50.71	19	50.19	50.40	-1	4,853	-0.02%
2021/06/16	0	0.00	2	50.10	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	2	45.60	45.55	-2	4,610	-0.04%
2021/06/11	2	44.20	3	44.20	44.15	-1	4,610	-0.02%
2021/06/10	9	46.46	5	45.53	46.80	4	4,593	0.09%
2021/06/09	3	44.97	3	44.53	44.00	0	4,684	0.00%
2021/06/08	1	45.00	1	45.05	44.75	0	4,846	0.00%
2021/06/07	1	43.85	0	0.00	43.90	1	4,931	0.02%
2021/06/03	0	0.00	3	45.98	45.90	-3	5,128	-0.06%
2021/06/02	5	46.09	1	46.75	45.50	4	5,146	0.08%
2021/06/01	8	46.61	6	46.67	47.20	2	5,136	0.04%
2021/05/31	1	46.35	1	45.00	45.70	0	5,150	0.00%
2021/05/28	2	45.30	2	45.48	45.00	0	5,263	0.00%
2021/05/27	0	0.00	1	45.50	45.10	-1	5,266	-0.02%
2021/05/26	3	44.13	3	43.85	43.75	0	5,269	0.00%
2021/05/25	5	43.83	9	44.18	43.80	-4	5,298	-0.08%
2021/05/24	3	42.60	4	42.69	43.15	-1	5,389	-0.02%
2021/05/21	6.2	42.45	2	42.15	41.95	4.2	5,356	0.08%
2021/05/20	6.1	44.13	6	44.22	42.20	0.1	5,331	0.00%
2021/05/19	0.1	42.20	0	0.00	45.40	0.1	5,201	0.00%
2021/05/18	0	0.00	5	38.65	41.30	-5	5,140	-0.10%
2021/05/17	1	37.60	1	39.75	37.55	0	5,103	0.00%
2021/05/14	14.1	43.59	13	44.16	41.70	1.1	5,068	0.02%
2021/05/13	4	42.20	3	42.63	42.15	1	4,928	0.02%
2021/05/12	2	46.80	1	49.90	46.80	1	4,954	0.02%
2021/05/11	3	52.10	0	0.00	52.00	3	4,956	0.06%
2021/05/07	1	57.30	0	0.00	57.60	1	5,010	0.02%
2021/05/06	7	56.73	4	57.85	56.40	3	5,038	0.06%
2021/05/04	2	60.75	2	56.10	57.80	0	5,010	0.00%
2021/05/03	6	63.47	3	61.40	61.20	3	5,033	0.06%
2021/04/29	2	62.60	2	63.00	63.00	0	5,197	0.00%
2021/04/28	1	63.10	1	62.50	62.50	0	5,278	0.00%
2021/04/26	3	63.00	0	0.00	63.20	3	5,481	0.05%
2021/04/23	6	62.92	6	63.47	62.90	0	5,517	0.00%
2021/04/22	3	63.93	6	63.68	62.30	-3	5,531	-0.05%
2021/04/21	1	65.00	2	65.00	65.00	-1	5,540	-0.02%
2021/04/20	2	67.50	8	66.80	66.10	-6	5,547	-0.11%
2021/04/19	4	66.30	0	0.00	66.30	4	5,629	0.07%
2021/04/16	2	67.80	2	67.90	67.90	0	5,773	0.00%
2021/04/15	1	66.90	1	67.50	67.30	0	6,029	0.00%
2021/04/14	3	67.30	4	67.65	66.40	-1	6,342	-0.02%
2021/04/13	18	69.41	23	70.53	68.50	-5	6,342	-0.08%
2021/04/12	2	65.70	3	65.87	66.00	-1	5,884	-0.02%
2021/04/09	1.1	65.35	1	66.90	65.10	0.1	5,958	0.00%
2021/04/08	3	66.90	2	66.00	66.00	1	6,017	0.02%
2021/04/07	3	65.83	2	66.50	66.50	1	6,149	0.02%
2021/04/06	0	0.00	1	65.50	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	1	66.50	65.30	-1	6,743	-0.01%
2021/03/31	0	0.00	1	66.30	66.10	-1	7,352	-0.01%
2021/03/30	2	66.10	1	66.30	66.30	1	8,696	0.01%
2021/03/29	9	67.61	9	67.33	67.00	0	9,031	0.00%
2021/03/26	0	0.00	1	64.80	64.80	-1	9,044	-0.01%
2021/03/25	1	66.70	1	66.10	64.90	0	9,088	0.00%
2021/03/24	4.1	66.72	4	66.38	65.70	0.1	9,087	0.00%
2021/03/23	8	69.39	3	68.80	66.60	5	9,079	0.06%
2021/03/22	6	70.70	9	71.11	69.90	-3	9,084	-0.03%
2021/03/19	2	63.45	7	62.83	68.50	-5	8,935	-0.06%
2021/03/18	5	64.96	5	64.74	64.10	0	8,914	0.00%
2021/03/17	1	65.70	0	0.00	64.10	1	8,931	0.01%
2021/03/16	2	66.20	4	65.00	64.90	-2	8,962	-0.02%
2021/03/15	29	65.98	31	66.18	65.20	-2	9,010	-0.02%
2021/03/12	19	65.52	12	64.86	64.20	7	8,927	0.08%
2021/03/11	2	63.70	4	63.80	63.80	-2	8,889	-0.02%
2021/03/10	2	65.10	2	63.80	63.70	0	8,864	0.00%
2021/03/09	3	60.90	1	60.80	61.00	2	8,844	0.02%
2021/03/04	0	0.00	1	63.70	62.80	-1	9,315	-0.01%
2021/03/03	2	65.35	0	0.00	64.50	2	9,523	0.02%
2021/02/26	1	63.90	0	0.00	62.60	1	10,758	0.01%
2021/02/25	0	0.00	2	62.70	62.70	-2	11,037	-0.02%
2021/02/24	5	65.46	10	65.26	62.80	-5	11,232	-0.04%
2021/02/23	2	63.20	0	0.00	62.10	2	11,626	0.02%
2021/02/22	1	63.80	1	63.20	63.00	0	12,275	0.00%
2021/02/19	9	62.29	8	62.86	61.90	1	12,431	0.01%
2021/02/18	0.1	60.00	0	0.00	60.30	0.1	12,871	0.00%
2021/02/17	7	58.81	7	59.61	59.70	0	12,989	0.00%
2021/02/05	3	57.80	3	57.60	58.00	0	13,254	0.00%
2021/02/04	1	56.70	0	0.00	57.20	1	13,747	0.01%
2021/02/03	6	58.50	5	57.52	57.20	1	14,188	0.01%
2021/02/02	0.1	57.00	0	0.00	56.00	0.1	14,354	0.00%
2021/02/01	0	0.00	3	55.47	57.30	-3	14,885	-0.02%
2021/01/29	2	59.90	1	58.70	58.00	1	15,826	0.01%
2021/01/27	1	60.40	49	60.56	60.30	-48	16,931	-0.28%
2021/01/26	13	62.72	19	60.70	60.60	-6	17,105	-0.04%
2021/01/25	5	62.72	5	63.22	63.00	0	17,394	0.00%
2021/01/22	49.1	62.99	47	62.63	62.50	2.1	17,744	0.01%
2021/01/21	2	61.05	2	60.60	60.60	0	18,173	0.00%
2021/01/20	6	62.72	2	63.80	60.00	4	18,259	0.02%
2021/01/19	8	64.19	7	63.71	63.50	1	18,379	0.01%
2021/01/18	0.1	61.00	0	0.00	60.60	0.1	18,467	0.00%
2021/01/15	1	64.20	2	62.65	62.10	-1	18,509	-0.01%
2021/01/14	7	64.69	6	63.88	63.70	1	18,562	0.01%
2021/01/13	6	64.43	5	63.36	63.00	1	18,616	0.01%
2021/01/12	1	64.70	0	0.00	63.70	1	18,692	0.01%
2021/01/11	3	64.70	3	65.83	65.50	0	18,784	0.00%
2021/01/08	8	68.54	4	68.18	66.30	4	18,730	0.02%
2021/01/07	16	67.79	20	69.19	70.10	-4	18,616	-0.02%
2021/01/06	8	65.50	4	66.88	63.80	4	19,991	0.02%
2021/01/05	2	69.60	2	69.65	68.50	0	21,261	0.00%
2021/01/04	2	69.85	1	69.40	69.00	1	21,267	0.00%
2020/12/31	5	69.20	5	69.04	70.10	0	21,437	0.00%
2020/12/30	6.1	71.07	6	70.48	69.20	0.1	21,684	0.00%
2020/12/29	27	71.95	20	72.06	71.00	7	21,788	0.03%
2020/12/28	6	70.95	2	71.90	69.70	4	21,406	0.02%
2020/12/25	29	73.86	14	74.35	70.30	15	21,490	0.07%
2020/12/24	181	70.64	177	70.45	72.60	4	20,907	0.02%	大買/大賣/
2020/12/23	46	63.80	73	65.02	67.40	-27	19,635	-0.14%
2020/12/22	8	63.38	2	63.70	61.30	6	19,452	0.03%
2020/12/21	10	63.00	2	62.40	64.30	8	19,598	0.04%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/16	28	62.55	2	62.80	62.10	26	19,790	0.13%
2020/12/15	2	63.80	3	62.10	61.40	-1	19,793	-0.01%
2020/12/11	2	60.00	2	59.70	59.80	0	19,753	0.00%
2020/12/10	1	60.50	1	60.20	60.50	0	19,838	0.00%
2020/12/09	0	0.00	2	62.70	62.40	-2	19,890	-0.01%
2020/12/07	8	62.69	12	62.74	62.90	-4	20,155	-0.02%
2020/12/04	1	62.70	1	61.80	61.80	0	20,524	0.00%
2020/12/03	19	63.99	13	63.72	62.10	6	20,781	0.03%
2020/12/02	1	63.60	2	62.00	62.30	-1	21,149	0.00%
2020/12/01	7	63.97	1	64.10	63.60	6	22,532	0.03%
2020/11/30	19	66.56	17	66.34	65.50	2	22,888	0.01%
2020/11/27	24	65.99	47	65.70	65.70	-23	22,916	-0.10%
2020/11/26	24	66.95	24	65.79	64.60	0	22,788	0.00%
2020/11/25	63	64.30	60	65.23	65.50	3	22,333	0.01%
2020/11/24	26	62.22	28	62.47	63.30	-2	21,546	-0.01%
2020/11/23	16	62.10	16	61.62	60.80	0	21,285	0.00%
2020/11/20	35	63.31	41	62.34	61.60	-6	21,093	-0.03%
2020/11/19	52	61.18	48	61.41	60.60	4	20,626	0.02%
2020/11/18	3	58.27	20	57.90	58.40	-17	20,001	-0.08%
2020/11/17	45	59.65	51	58.82	58.10	-6	19,821	-0.03%
2020/11/16	0.1	57.90	21	57.00	57.00	-20.9	19,490	-0.11%
2020/11/13	17	58.25	20	58.11	58.20	-3	19,528	-0.02%
2020/11/12	12.1	56.24	10	55.62	58.70	2.1	19,415	0.01%
2020/11/11	15.2	58.95	15	58.79	57.50	0.2	19,038	0.00%
2020/11/10	11	65.69	6	64.47	63.60	5	18,794	0.03%
2020/11/09	32.1	64.15	14	64.50	65.20	18.1	18,547	0.10%
2020/11/06	119.1	65.03	97	64.50	61.80	22.1	18,159	0.12%	大買/
2020/11/05	24	61.39	27	62.14	63.50	-3	17,342	-0.02%
2020/11/04	27	58.58	29	57.83	57.80	-2	16,906	-0.01%
2020/11/03	14	57.43	15	57.19	57.00	-1	16,565	-0.01%
2020/11/02	46	56.38	43	56.82	57.90	3	16,671	0.02%
2020/10/30	39	60.76	31	60.00	57.20	8	16,486	0.05%
2020/10/29	67	63.36	62	63.74	62.00	5	16,236	0.03%
2020/10/28	5	62.58	6	62.78	62.30	-1	15,834	-0.01%
2020/10/27	5	65.24	3	64.27	64.90	2	15,895	0.01%
2020/10/26	6	60.35	0	0.00	63.80	6	15,799	0.04%
2020/10/23	2	56.50	7	56.86	58.00	-5	15,662	-0.03%
2020/10/22	1	55.40	0	0.00	55.60	1	15,608	0.01%
2020/10/21	0	0.00	16	56.71	56.10	-16	15,547	-0.10%
2020/10/20	12	59.00	3	58.90	58.30	9	15,478	0.06%
2020/10/19	4	58.15	6	58.23	59.50	-2	15,380	-0.01%
2020/10/16	8	56.90	10	55.10	55.10	-2	15,211	-0.01%
2020/10/15	2	56.50	2	53.70	56.00	0	15,133	0.00%
2020/10/14	151	56.76	123	56.89	57.00	28	15,022	0.19%	大買/大賣/
2020/10/13	93	51.25	99	51.20	54.00	-6	13,391	-0.04%
2020/10/12	2	49.10	0	0.00	49.10	2	12,395	0.02%
2020/10/08	0	0.00	14	43.78	44.65	-14	12,583	-0.11%
2020/10/07	29	39.79	47	39.51	40.60	-18	12,553	-0.14%
2020/10/06	39	38.87	36	38.84	38.50	3	12,343	0.02%
2020/10/05	4	36.93	2	36.73	37.00	2	12,131	0.02%
2020/09/30	52	37.03	47	37.09	36.60	5	12,296	0.04%
2020/09/29	3	35.75	8	35.73	35.75	-5	12,084	-0.04%
2020/09/28	13	35.94	12	35.88	35.70	1	12,033	0.01%
2020/09/25	19	35.94	12	35.82	35.10	7	11,931	0.06%
2020/09/24	10	38.87	11	38.80	37.50	-1	11,731	-0.01%
2020/09/23	16	37.93	7	39.09	40.00	9	11,468	0.08%
2020/09/22	7	37.33	0	0.00	37.30	7	11,208	0.06%
2020/09/21	3	37.98	0	0.00	37.90	3	11,156	0.03%
2020/09/18	5	38.36	2	38.15	37.90	3	11,110	0.03%
2020/09/17	3	38.60	3	38.82	38.50	0	11,008	0.00%
2020/09/16	11	38.00	12	37.31	38.45	-1	10,878	-0.01%
2020/09/15	11	38.38	9	38.54	37.45	2	10,737	0.02%
2020/09/14	18	36.68	23	36.36	36.65	-5	10,560	-0.05%
2020/09/11	55	37.81	46	37.94	37.50	9	10,417	0.09%
2020/09/10	30	39.34	25	38.99	39.05	5	10,243	0.05%
2020/09/09	16	39.03	33	38.22	38.65	-17	9,950	-0.17%
2020/09/08	10	38.69	9	37.56	37.30	1	9,448	0.01%
2020/09/07	36	41.73	36	42.64	39.30	0	9,115	0.00%
2020/09/04	87	44.83	84	44.54	43.10	3	8,572	0.03%
2020/09/03	10	42.12	14	42.83	43.00	-4	7,056	-0.06%
2020/09/02	3	38.88	3	39.52	39.10	0	6,524	0.00%
2020/09/01	5	37.75	1	37.35	36.75	4	6,229	0.06%
2020/08/31	0	0.00	5	37.66	36.90	-5	6,088	-0.08%
2020/08/28	4	35.65	1	35.00	34.85	3	5,950	0.05%
2020/08/27	2	35.60	2	36.15	35.25	0	5,908	0.00%
2020/08/26	11	37.21	8	36.66	36.25	3	5,849	0.05%
2020/08/25	7	37.61	7	37.96	36.90	0	5,790	0.00%
2020/08/24	1	35.70	0	0.00	36.50	1	5,684	0.02%
2020/08/21	7	36.11	0	0.00	35.95	7	5,622	0.12%
2020/08/20	2	36.38	2	35.65	35.45	0	5,564	0.00%
2020/08/19	5	38.71	5	37.67	36.80	0	5,364	0.00%
2020/08/18	1	40.20	0	0.00	39.80	1	5,178	0.02%
2020/08/17	4	39.18	4	38.95	39.70	0	4,976	0.00%
2020/08/14	6	39.98	11	39.64	39.50	-5	4,826	-0.10%
2020/08/13	0	0.00	2	38.93	38.10	-2	4,577	-0.04%
2020/08/12	18	38.45	16	38.05	38.85	2	4,472	0.04%
2020/08/11	7	36.99	5	36.74	36.75	2	4,272	0.05%
2020/08/10	9	38.66	10	38.92	38.70	-1	4,077	-0.02%
2020/08/07	5	37.60	1	37.00	37.25	4	3,817	0.10%
2020/08/06	3	37.20	0	0.00	36.70	3	3,659	0.08%
2020/08/05	0	0.00	3	40.38	40.45	-3	3,343	-0.09%
2020/08/03	9	39.98	5	40.25	39.80	4	3,011	0.13%
2020/07/31	0	0.00	7	39.63	40.60	-7	2,780	-0.25%
2020/07/30	5	37.72	0	0.00	40.90	5	2,530	0.20%
2020/07/29	3	37.00	3	36.87	37.25	0	2,414	0.00%
2020/07/23	0	0.00	1	35.95	36.30	-1	2,184	-0.05%
2020/07/22	5	35.47	0	0.00	35.25	5	2,137	0.23%
2020/07/21	2	35.75	0	0.00	35.60	2	2,096	0.10%
2020/07/20	4	35.53	1	36.60	35.80	3	2,049	0.15%
2020/07/16	4	37.38	2	38.55	35.95	2	1,876	0.11%
2020/07/14	1	32.30	0	0.00	33.80	1	1,150	0.09%
2020/07/13	0	0.00	4	31.38	31.55	-4	895	-0.45%
2020/07/10	2	27.50	10	27.90	28.70	-8	759	-1.05%
2020/07/09	2	27.60	4	27.50	28.75	-2	650	-0.31%
2020/07/08	50	26.54	0	0.00	26.50	50	413	12.09%
2020/07/02	3	23.55	3	23.55	23.60	0	274	0.00%
2020/06/10	0	0.00	1	22.60	22.60	-1	314	-0.32%
2020/06/01	1	21.40	0	0.00	21.50	1	347	0.29%
2020/05/14	2	20.25	2	20.10	19.90	0	356	0.00%
2020/05/13	3	20.40	3	20.45	20.20	0	357	0.00%
2020/05/07	3	20.30	3	20.60	20.50	0	363	0.00%
2020/04/22	0	0.00	3	18.50	18.65	-3	382	-0.78%
2020/04/17	2	19.30	2	19.05	19.05	0	392	0.00%
2020/04/08	2	18.45	2	18.40	18.40	0	413	0.00%
2020/03/23	1	15.85	0	0.00	16.30	1	569	0.18%
2020/02/19	3	22.95	0	0.00	22.95	3	565	0.53%
2020/01/13	5	23.60	5	23.75	23.90	0	595	0.00%
2019/11/28	0	0.00	2	22.70	22.75	-2	339	-0.59%
2019/11/26	2	22.30	10	22.50	22.40	-8	306	-2.61%
2019/11/14	3	21.50	0	0.00	21.50	3	276	1.08%
2019/11/05	0	0.00	10	22.65	22.25	-10	269	-3.71%
2019/09/23	3	22.00	3	21.88	21.85	0	324	0.00%
2019/09/12	5	21.75	5	21.85	21.70	0	319	0.00%
2019/09/10	0	0.00	11	21.60	21.65	-11	320	-3.43%
2019/08/30	0	0.00	9	21.35	21.35	-9	328	-2.74%
2019/08/21	10	21.23	5	21.30	21.15	5	341	1.47%
2019/08/20	5	21.50	0	0.00	21.10	5	342	1.46%
2019/08/19	2	21.20	0	0.00	21.20	2	348	0.57%
2019/08/13	4	21.15	0	0.00	20.80	4	385	1.04%
2019/08/12	6	21.46	5	21.30	21.25	1	421	0.24%
2019/08/05	0	0.00	5	20.65	20.65	-5	509	-0.98%
2019/08/01	8	21.88	0	0.00	21.50	8	554	1.44%
2019/07/29	0	0.00	10	22.19	21.90	-10	687	-1.45%
2019/07/23	5	21.10	0	0.00	21.10	5	777	0.64%
2019/07/17	2	21.25	0	0.00	21.20	2	796	0.25%
2019/07/16	3	21.25	0	0.00	21.35	3	802	0.37%
2019/07/08	5	24.45	5	23.95	23.95	0	904	0.00%
2019/07/02	5	23.60	5	23.51	23.50	0	931	0.00%
2019/05/28	0	0.00	10	23.00	22.95	-10	1,204	-0.83%
2019/05/23	0	0.00	2	23.45	23.20	-2	1,256	-0.16%
2019/05/22	2	24.20	0	0.00	23.85	2	1,249	0.16%
2019/05/17	0	0.00	1	24.45	24.00	-1	1,225	-0.08%
2019/05/15	10	23.56	10	23.70	23.55	0	1,196	0.00%
2019/05/13	1	22.90	0	0.00	23.00	1	1,179	0.08%
2019/05/10	20	24.13	4	23.90	24.10	16	1,148	1.39%
2019/05/09	0	0.00	27	24.01	24.00	-27	1,131	-2.39%
2019/05/07	4	26.25	15	26.30	25.15	-11	1,090	-1.01%
2019/05/03	52	26.17	5	26.05	25.90	47	998	4.71%
2019/05/02	0	0.00	1	25.50	25.45	-1	910	-0.11%
2019/04/30	0	0.00	3	24.20	24.30	-3	901	-0.33%
2019/04/26	1	24.50	0	0.00	24.35	1	908	0.11%
2019/04/25	0	0.00	1	25.10	24.75	-1	903	-0.11%
2019/04/23	0	0.00	2	24.70	24.70	-2	903	-0.22%
2019/04/18	1	24.65	0	0.00	24.65	1	895	0.11%
2019/04/17	0	0.00	1	25.45	25.30	-1	880	-0.11%
2019/04/16	17	25.73	10	25.73	25.70	7	857	0.82%
2019/04/11	1	25.30	1	24.95	24.65	0	732	0.00%
2019/04/09	0	0.00	1	23.30	23.40	-1	672	-0.15%
2019/04/08	1	23.55	0	0.00	23.40	1	695	0.14%
2019/04/02	0	0.00	4	23.60	23.40	-4	693	-0.58%
2019/04/01	0	0.00	5	23.60	23.45	-5	688	-0.73%
2019/03/06	12	24.95	0	0.00	24.50	12	607	1.98%
2019/02/27	1	23.70	1	24.05	24.00	0	544	0.00%
2019/02/26	0	0.00	1	23.75	23.50	-1	549	-0.18%
2019/02/20	0	0.00	5	22.34	22.30	-5	496	-1.01%
2019/02/19	5	22.65	0	0.00	22.40	5	500	1.00%
2019/02/15	2	22.80	2	22.45	22.70	0	537	0.00%
2019/02/14	1	21.80	1	21.95	22.05	0	501	0.00%
2019/01/24	1	22.75	0	0.00	22.50	1	505	0.20%
2019/01/22	0	0.00	1	22.05	22.25	-1	486	-0.21%
2019/01/17	3	21.85	2	21.30	21.30	1	487	0.20%
2019/01/16	3	21.75	3	22.35	21.50	0	485	0.00%
2018/12/28	0	0.00	2	20.00	20.10	-2	504	-0.40%
2018/12/27	5	19.70	5	20.10	20.55	0	514	0.00%
2018/11/29	0	0.00	1	22.30	21.50	-1	658	-0.15%
2018/11/28	1	22.00	0	0.00	21.85	1	698	0.14%
2018/11/27	0	0.00	3	21.80	21.80	-3	707	-0.42%
2018/11/26	2	21.05	0	0.00	21.60	2	772	0.26%
2018/11/23	1	21.60	1	21.60	21.60	0	810	0.00%
2018/11/22	1	20.60	0	0.00	20.50	1	774	0.13%
2018/10/03	0	0.00	1	23.00	23.00	-1	767	-0.13%
2018/09/20	3	24.53	2	23.90	23.90	1	764	0.13%
2018/09/19	0	0.00	2	24.30	24.30	-2	758	-0.26%
2018/09/18	0	0.00	1	23.95	23.70	-1	721	-0.14%
2018/09/17	2	24.35	2	23.95	23.85	0	694	0.00%
2018/09/14	2	24.10	2	24.05	24.15	0	700	0.00%
2018/09/13	7	23.85	7	24.20	24.05	0	700	0.00%
2018/09/05	1	24.20	0	0.00	24.20	1	678	0.15%
2018/09/04	1	25.00	0	0.00	24.60	1	679	0.15%
2018/08/31	1	24.60	0	0.00	24.25	1	602	0.17%
2018/07/03	0	0.00	4	20.80	20.80	-4	2,501	-0.16%
2018/06/11	0	0.00	1	23.65	23.70	-1	2,540	-0.04%
2018/05/23	2	24.40	0	0.00	24.25	2	2,408	0.08%
2018/05/18	2	25.35	0	0.00	25.20	2	2,332	0.09%
2018/05/16	3	26.87	3	26.40	26.10	0	2,188	0.00%
2018/05/15	0	0.00	1	26.40	26.85	-1	2,117	-0.05%
2018/05/14	1	26.00	1	25.85	25.85	0	2,062	0.00%
2018/05/10	0	0.00	2	26.50	24.85	-2	1,940	-0.10%
2018/05/09	0	0.00	1	25.25	25.50	-1	1,802	-0.06%
2018/05/08	3	25.57	0	0.00	25.50	3	1,779	0.17%
2018/05/03	9	27.25	3	25.40	25.40	6	1,667	0.36%
2018/04/24	0	0.00	1	25.55	25.75	-1	1,100	-0.09%
2018/04/23	13	25.54	12	25.30	25.30	1	996	0.10%
2018/04/20	1	24.00	1	24.15	24.95	0	862	0.00%
2018/04/11	2	23.00	0	0.00	22.85	2	543	0.37%
2018/03/02	0	0.00	2	20.10	20.10	-2	519	-0.38%
2018/03/01	4	20.38	2	20.30	20.30	2	531	0.38%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%