安集 (6477)-玉山-雙和券商分點個股進出

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/09	1	37.00	0	0.00	36.55	1	940	0.11%
2024/05/08	0	0.00	7	36.39	37.40	-7	941	-0.74%
2024/05/03	0	0.00	5	37.15	37.05	-5	927	-0.54%
2024/04/26	0	37.80	0	0.00	37.55	0	931	0.00%
2024/04/16	1	37.50	0	0.00	37.20	1	918	0.11%
2024/04/10	1	40.30	1	40.70	39.60	0	871	0.00%
2024/03/28	0	0.00	1	41.10	40.80	-1	799	-0.13%
2024/03/27	0	40.95	0	0.00	40.45	0	789	0.00%
2024/03/26	15	41.52	1	41.05	41.35	14	781	1.79%
2024/03/25	0	0.00	1	41.10	40.85	-1	798	-0.13%
2024/03/22	2	41.35	4.1	41.82	40.85	-2.1	790	-0.26%
2024/03/21	4.1	42.25	0	0.00	42.35	4.1	732	0.55%
2024/03/19	0	39.60	0	0.00	38.85	0	652	0.00%
2024/03/18	0	0.00	1	40.00	39.55	-1	648	-0.15%
2024/03/15	0	0.00	1	38.50	38.75	-1	641	-0.16%
2024/03/14	0	39.45	0	0.00	39.10	0	637	0.00%
2024/03/13	0	39.05	0	0.00	38.85	0	633	0.00%
2024/03/12	1	39.90	0	39.95	39.90	1	625	0.16%
2024/03/11	0	38.73	0	40.20	40.15	0	614	0.00%
2024/03/08	0	38.04	1	38.30	38.00	-1	577	-0.17%
2024/03/07	1	39.05	0	0.00	38.95	1	571	0.17%
2024/03/06	7	39.51	0	0.00	39.45	7	572	1.22%
2024/03/05	0	38.78	0	38.95	38.35	0	565	0.00%
2024/03/04	0	39.45	0	39.50	39.15	0	557	0.00%
2024/03/01	4	39.68	2	39.98	39.75	2	547	0.37%
2024/02/29	0.1	39.60	0	39.50	39.45	0	521	0.01%
2024/02/27	0	38.00	0	0.00	37.60	0	499	0.00%
2024/02/26	0	0.00	0	38.60	38.55	0	497	0.00%
2024/02/23	0	37.80	0	0.00	37.60	0	489	0.00%
2024/02/21	0	38.60	1	38.70	38.65	-1	490	-0.20%
2024/02/20	10	38.10	10	37.87	37.80	0	480	0.00%
2024/02/16	0	37.30	0	0.00	37.20	0	477	0.00%
2024/01/30	4	37.19	0	0.00	37.10	4	473	0.84%
2024/01/25	0	0.00	2	38.20	37.95	-2	483	-0.41%
2024/01/23	3	38.42	0	0.00	38.55	3	501	0.60%
2024/01/15	0	38.90	0	0.00	38.65	0	543	0.00%
2024/01/09	0	0.00	0.1	37.45	37.35	-0.1	543	-0.01%
2023/12/25	1	38.40	0	0.00	38.00	1	590	0.17%
2023/12/20	0.1	39.84	0	0.00	39.20	0.1	574	0.01%
2023/12/19	0	0.00	0.1	38.03	37.90	-0.1	529	-0.02%
2023/12/15	1.1	37.91	0	0.00	38.95	1.1	524	0.21%
2023/12/05	1	38.45	1	38.00	38.50	0	519	0.00%
2023/12/04	0	38.60	0	0.00	38.20	0	520	0.00%
2023/12/01	1	39.10	0	0.00	38.65	1	514	0.19%
2023/11/24	0	38.20	0	0.00	38.10	0	496	0.01%
2023/11/22	0	37.95	0	0.00	37.75	0	505	0.00%
2023/11/21	1	37.50	0	37.70	37.60	1	504	0.19%
2023/11/20	0	0.00	1	37.80	37.60	-1	504	-0.20%
2023/11/13	1	36.50	0	0.00	36.05	1	503	0.20%
2023/11/09	0	37.10	0	0.00	36.70	0	507	0.00%
2023/11/02	0	36.66	0	0.00	36.70	0	519	0.00%
2023/11/01	1	36.20	0	0.00	36.15	1	548	0.18%
2023/10/31	0	37.00	0	0.00	36.85	0	546	0.00%
2023/10/23	1	36.00	0	0.00	36.25	1	516	0.19%
2023/10/19	1	35.50	0	0.00	36.00	1	516	0.19%
2023/10/18	0	35.95	0	0.00	35.55	0	524	0.00%
2023/10/13	0.2	37.10	0	0.00	37.15	0.2	570	0.04%
2023/10/12	0	0.00	57	37.16	37.55	-57	579	-9.83%
2023/10/11	11	36.90	0	0.00	36.80	11	581	1.89%
2023/10/05	0	0.00	4	39.50	39.65	-4	593	-0.67%
2023/10/04	4	39.00	0	0.00	39.00	4	601	0.67%
2023/09/21	10	40.00	1	40.01	40.15	9	678	1.32%
2023/09/20	0	0.00	0	40.45	40.20	0	684	0.00%
2023/09/18	0	0.00	1	41.80	41.65	-1	692	-0.14%
2023/09/15	1	42.05	0	0.00	42.00	1	704	0.14%
2023/09/13	0	41.00	0	0.00	40.80	0	759	0.00%
2023/09/11	0	40.60	0	0.00	40.15	0	791	0.00%
2023/09/08	10	41.50	0	0.00	41.60	10	788	1.27%
2023/09/07	1	42.55	0	0.00	42.05	1	802	0.12%
2023/08/22	0	42.09	0	0.00	41.50	0	1,023	0.00%
2023/08/21	1	42.70	1	42.05	42.10	0	1,032	0.00%
2023/08/15	0	0.00	1	41.60	41.40	-1	1,074	-0.09%
2023/08/14	0	0.00	1	40.60	40.65	-1	1,099	-0.09%
2023/08/11	5	42.05	0	0.00	41.75	5	1,113	0.45%
2023/08/10	2	41.75	0	0.00	41.60	2	1,130	0.18%
2023/08/09	3	42.40	0	0.00	42.40	3	1,156	0.26%
2023/08/04	10	44.00	0	0.00	44.15	10	1,264	0.79%
2023/08/02	10	44.65	0	0.00	44.60	10	1,368	0.73%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/21	1	45.55	0	0.00	45.60	1	1,916	0.05%
2023/07/20	0	0.00	0	48.20	47.75	0	1,977	0.00%
2023/07/18	1	48.80	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	49.85	0	0.00	49.65	0	2,266	0.00%
2023/07/14	0	0.00	0	49.00	48.60	0	2,781	0.00%
2023/07/13	2	48.68	0	0.00	48.60	2	3,028	0.07%
2023/06/29	0	50.90	0	0.00	51.00	0	4,015	0.00%
2023/06/21	0	0.00	2	50.80	50.60	-2	4,080	-0.05%
2023/06/20	0	0.00	2	49.50	50.80	-2	4,090	-0.05%
2023/06/16	3	49.97	2	50.13	49.70	1	4,119	0.02%
2023/06/13	1	49.30	0	0.00	48.85	1	4,403	0.02%
2023/06/12	2	49.05	0	0.00	49.05	2	4,454	0.04%
2023/06/09	1	49.80	5	51.20	50.20	-4	4,477	-0.09%
2023/06/07	0	0.00	2	51.60	51.60	-2	4,466	-0.04%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	0	52.00	0	0.00	51.60	0	4,496	0.00%
2023/05/31	0	51.80	1	51.80	51.90	-1	4,513	-0.02%
2023/05/15	1	49.90	0	0.00	50.10	1	4,632	0.02%
2023/05/12	1	49.20	0	0.00	49.50	1	4,619	0.02%
2023/05/11	3	49.13	2	48.90	48.70	1	4,590	0.02%
2023/05/10	3	51.17	0	0.00	51.40	3	4,522	0.07%
2023/05/09	1	53.20	3	51.00	51.40	-2	4,495	-0.04%
2023/05/08	1	55.10	0	0.00	55.30	1	4,395	0.02%
2023/05/05	0	0.00	2	55.30	55.20	-2	4,376	-0.05%
2023/05/04	0	57.00	3	57.53	57.20	-3	4,337	-0.07%
2023/05/03	3	56.70	0	0.00	56.70	3	4,267	0.07%
2023/05/02	3	56.10	5	55.96	56.70	-2	4,232	-0.05%
2023/04/27	2	54.25	0	0.00	53.40	2	4,082	0.05%
2023/04/26	9	53.67	1	53.20	54.90	8	4,034	0.20%
2023/04/25	0	53.90	11	53.53	53.80	-11	3,945	-0.28%
2023/04/24	1	53.30	0	0.00	53.50	1	3,891	0.03%
2023/04/21	50	52.38	0	0.00	52.40	50	3,905	1.28%
2023/04/20	1	55.78	0	0.00	54.90	1	3,803	0.03%
2023/04/19	26	57.83	22	57.83	57.00	4	3,637	0.11%
2023/04/18	8	55.98	13	56.02	54.80	-5	3,121	-0.16%
2023/04/17	0	54.80	0	0.00	54.60	0	2,928	0.00%
2023/04/14	2	55.00	0	0.00	54.90	2	2,932	0.07%
2023/04/13	5	55.40	119	55.41	55.40	-114	2,855	-3.99%	大賣/鉅額交易
2023/04/12	106	54.40	10.1	54.25	54.70	96	2,680	3.58%	大買/
2023/04/07	5.1	53.22	20	52.78	53.40	-14.9	2,341	-0.64%
2023/04/06	1	50.80	3	49.97	50.80	-2	2,132	-0.09%
2023/03/30	0	0.00	11	49.31	48.95	-11	2,061	-0.53%
2023/03/29	0	47.96	0	0.00	47.90	0	2,037	0.00%
2023/03/28	0	0.00	8	48.09	47.60	-8	2,058	-0.39%
2023/03/22	0	0.00	2	49.10	48.85	-2	2,042	-0.10%
2023/03/21	9	50.27	2	49.80	49.35	7	2,072	0.34%
2023/03/20	4	50.10	5	49.96	50.10	-1	2,157	-0.05%
2023/03/17	5	48.81	5.1	48.64	49.00	-0.1	2,376	-0.01%
2023/03/16	1	47.32	1	47.05	46.95	0	2,416	0.00%
2023/03/15	1	48.40	6.1	48.50	48.15	-5.1	2,400	-0.21%
2023/03/14	2	47.45	0	0.00	47.45	2	2,369	0.08%
2023/03/13	2	45.80	0	0.00	45.80	2	2,359	0.09%
2023/03/10	4	46.38	0	0.00	46.30	4	2,495	0.16%
2023/03/09	2	47.48	0	48.70	47.50	2	2,496	0.08%
2023/03/08	0	48.67	0	48.75	48.70	0	2,497	0.00%
2023/03/07	1	48.75	0	0.00	48.50	1	2,485	0.04%
2023/03/06	0	47.95	1	48.20	48.40	-1	2,475	-0.04%
2023/02/23	0	47.85	2	48.45	48.50	-2	2,504	-0.08%
2023/02/22	0	48.15	0	0.00	47.45	0	2,554	0.00%
2023/02/20	2	47.65	0	0.00	48.40	2	2,713	0.07%
2023/02/16	0	48.63	4.1	48.96	48.05	-4.1	2,955	-0.14%
2023/02/15	1	48.05	0	0.00	48.05	1	2,918	0.03%
2023/02/13	0.1	45.55	0	0.00	45.60	0.1	2,932	0.00%
2023/02/10	5	46.90	6	46.78	46.05	-1	2,950	-0.03%
2023/02/09	1.4	46.68	0	0.00	46.15	1.4	2,949	0.05%
2023/02/08	0	47.30	0	0.00	47.15	0	2,978	0.00%
2023/02/07	0	47.09	4	47.20	47.20	-4	2,985	-0.13%
2023/02/06	0	47.38	0	0.00	47.10	0	2,999	0.00%
2023/02/03	1	47.15	0	0.00	47.05	1	3,009	0.03%
2023/02/02	1.1	47.95	1	47.35	47.35	0.1	3,022	0.00%
2023/02/01	3.2	47.12	1	48.10	47.40	2.2	3,024	0.07%
2023/01/31	0.3	46.73	0	0.00	46.85	0.3	3,024	0.01%
2023/01/16	1	44.35	0	0.00	44.20	1	3,039	0.03%
2023/01/12	0	0.00	1.1	46.13	45.20	-1.1	3,078	-0.04%
2023/01/10	0	47.35	0	0.00	47.10	0	3,063	0.00%
2023/01/05	1.1	48.20	3	48.85	47.65	-1.9	3,123	-0.06%
2023/01/04	1	47.90	3	48.17	48.10	-2	3,098	-0.06%
2023/01/03	1	46.00	0	0.00	46.20	1	3,066	0.03%
2022/12/28	0	0.00	2	47.20	46.30	-2	3,171	-0.06%
2022/12/27	8	46.49	12	46.95	46.85	-4	3,176	-0.13%
2022/12/26	1	47.20	1	47.20	46.85	0	3,175	0.00%
2022/12/21	6	44.38	0	0.00	44.30	6	3,228	0.19%
2022/12/20	4	45.15	1	44.80	44.50	3	3,250	0.09%
2022/12/19	1	46.90	0	0.00	46.20	1	3,286	0.03%
2022/12/16	2	48.05	0	0.00	47.70	2	3,309	0.06%
2022/12/14	1	48.00	0	0.00	48.70	1	3,301	0.03%
2022/12/13	10	48.36	10	47.95	47.80	0	3,281	0.00%
2022/12/12	2	49.75	1	50.70	49.15	1	3,254	0.03%
2022/12/09	16	50.39	26	50.31	49.70	-10	3,136	-0.32%
2022/12/08	4	48.74	4	48.36	48.20	0	2,828	0.00%
2022/12/07	3	47.13	1	47.10	47.45	2	2,731	0.07%
2022/12/06	1	47.30	0	0.00	47.30	1	2,718	0.04%
2022/12/02	2	48.23	14	48.07	48.55	-12	2,755	-0.44%
2022/12/01	11	46.64	0	0.00	46.50	11	2,629	0.42%
2022/11/30	3	46.67	1.1	46.76	46.65	1.9	2,665	0.07%
2022/11/29	3	45.48	1	45.75	45.90	2	2,696	0.07%
2022/11/28	5	45.60	0	0.00	45.45	5	2,770	0.18%
2022/11/22	2	45.73	0	0.00	45.20	2	3,321	0.06%
2022/11/21	0.1	45.95	2	46.05	45.95	-1.9	3,409	-0.06%
2022/11/18	0	0.00	1	47.35	45.95	-1	3,457	-0.03%
2022/11/17	8	46.73	11	46.77	47.10	-3	3,427	-0.09%
2022/11/16	3	47.50	0	0.00	47.20	3	3,435	0.09%
2022/11/15	8	45.33	9	47.30	47.95	-1	3,462	-0.03%
2022/11/14	0	0.00	7	43.41	43.70	-7	3,487	-0.20%
2022/11/11	8	43.14	2	42.53	42.45	6	3,660	0.16%
2022/11/10	2	42.43	2	42.40	42.65	0	3,812	0.00%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/08	2	44.00	0	0.00	43.75	2	3,919	0.05%
2022/11/07	1	44.50	0	0.00	44.35	1	3,933	0.03%
2022/11/02	1	42.65	3	42.80	43.05	-2	4,303	-0.05%
2022/10/28	2	42.62	3	42.67	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	1	41.60	42.25	-1	4,502	-0.02%
2022/10/26	1	40.55	3	40.83	40.55	-2	4,549	-0.04%
2022/10/25	1	41.20	1	41.25	40.95	0	4,623	0.00%
2022/10/21	2	42.43	1	42.00	42.00	1	4,892	0.02%
2022/10/20	4	44.21	3	43.27	43.25	1	4,944	0.02%
2022/10/19	5	44.08	6	44.02	43.80	-1	4,975	-0.02%
2022/10/18	0	43.40	0	42.91	43.40	0	5,146	0.00%
2022/10/17	2	40.80	3	41.82	42.50	-1	5,238	-0.02%
2022/10/13	1	43.80	0	0.00	41.90	1	5,270	0.02%
2022/10/12	3	44.33	2	44.23	44.60	1	5,333	0.02%
2022/10/11	2	43.90	3	43.63	43.40	-1	5,346	-0.02%
2022/10/07	0	0.00	1	45.70	45.55	-1	5,376	-0.02%
2022/10/05	3	46.37	1	45.70	45.95	2	5,471	0.04%
2022/09/30	1	42.60	0	0.00	44.00	1	5,654	0.02%
2022/09/28	2	45.35	0	0.00	44.20	2	5,996	0.03%
2022/09/27	1	47.09	0	0.00	47.30	1	6,633	0.02%
2022/09/26	2	47.81	0.1	48.74	47.40	2	6,909	0.03%
2022/09/23	0	0.00	3	51.00	50.60	-3	7,174	-0.04%
2022/09/22	1	53.10	0	0.00	53.10	1	7,381	0.01%
2022/09/21	1	53.60	0	0.00	53.00	1	7,651	0.01%
2022/09/20	1	55.20	4	54.75	54.60	-3	8,209	-0.04%
2022/09/19	2	55.30	3	55.13	54.40	-1	8,494	-0.01%
2022/09/16	3	54.77	3	55.20	55.60	0	8,558	0.00%
2022/09/15	6.1	56.08	0	0.00	54.50	6.1	8,572	0.07%
2022/09/14	1	56.20	3	56.17	56.00	-2	8,637	-0.02%
2022/09/13	2	57.50	1	57.10	57.60	1	8,595	0.01%
2022/09/12	4	56.70	3	57.17	57.50	1	8,605	0.01%
2022/09/08	1	54.70	1	55.00	55.00	0	8,590	0.00%
2022/09/07	0.1	53.40	0	0.00	53.60	0.1	8,579	0.00%
2022/09/06	0	0.00	6	53.07	53.20	-6	8,599	-0.07%
2022/09/05	4	56.63	4	55.98	55.70	0	8,573	0.00%
2022/09/02	4	57.95	3	57.37	57.10	1	8,538	0.01%
2022/09/01	3	58.10	2	58.10	57.50	1	8,466	0.01%
2022/08/31	6	57.80	5	57.90	57.90	1	8,385	0.01%
2022/08/30	11	59.19	12	58.97	57.80	-1	8,364	-0.01%
2022/08/29	17	58.02	23	57.47	57.30	-6	8,096	-0.07%
2022/08/26	10	57.65	8	57.76	58.30	2	8,035	0.02%
2022/08/25	3	56.63	3	57.13	57.40	0	7,976	0.00%
2022/08/24	2	55.65	0	0.00	55.20	2	7,938	0.03%
2022/08/23	2	56.40	5	56.24	56.30	-3	7,911	-0.04%
2022/08/22	8	58.33	7	56.73	56.10	1	7,900	0.01%
2022/08/19	18	58.59	13	57.05	57.60	5	7,749	0.06%
2022/08/18	10	56.97	11	57.33	58.90	-1	7,514	-0.01%
2022/08/17	32	56.52	28	55.94	55.80	4	7,316	0.05%
2022/08/16	21	56.02	20	55.00	54.80	1	7,145	0.01%
2022/08/15	2	54.90	4	54.80	54.80	-2	7,037	-0.03%
2022/08/12	0	0.00	2	53.50	54.20	-2	7,014	-0.03%
2022/08/11	7	55.61	3	54.70	54.40	4	7,033	0.06%
2022/08/10	13	54.89	13	54.50	54.30	0	6,994	0.00%
2022/08/09	2	55.90	3	55.01	54.40	-1	7,076	-0.01%
2022/08/08	2	54.00	5	54.00	54.00	-3	6,895	-0.04%
2022/08/05	5	50.20	0	0.00	51.50	5	6,853	0.07%
2022/08/03	0	0.00	1	51.50	50.90	-1	6,874	-0.01%
2022/08/02	0	0.00	1	53.40	53.30	-1	6,852	-0.01%
2022/08/01	3	55.67	0	0.00	55.60	3	6,840	0.04%
2022/07/29	1	56.10	4	55.18	55.00	-3	6,769	-0.04%
2022/07/28	2	53.20	2	53.80	53.80	0	6,613	0.00%
2022/07/27	5	53.94	9	53.54	54.00	-4	6,560	-0.06%
2022/07/26	8	54.15	11	54.25	53.60	-3	6,546	-0.05%
2022/07/25	16	55.21	10	55.22	54.10	6	6,606	0.09%
2022/07/22	12	52.58	13	52.49	53.50	-1	6,607	-0.02%
2022/07/21	11	51.75	10	52.20	52.30	1	6,589	0.02%
2022/07/20	3	51.90	5	52.04	52.00	-2	6,665	-0.03%
2022/07/19	7	52.53	7	52.56	51.70	0	6,737	0.00%
2022/07/18	12	51.08	11	51.19	51.20	1	6,766	0.01%
2022/07/15	0	0.00	3	50.33	51.00	-3	6,901	-0.04%
2022/07/14	13	49.45	11	49.61	49.95	2	7,064	0.03%
2022/07/13	1	49.55	2	48.50	48.40	-1	7,220	-0.01%
2022/07/12	0.1	49.29	1	50.00	48.30	-0.9	7,380	-0.01%
2022/07/11	0	0.00	1	52.71	53.10	-1	7,515	-0.01%
2022/07/08	1	53.30	6	53.30	53.30	-5	7,695	-0.06%
2022/07/07	19	52.69	21	52.61	52.40	-2	8,006	-0.02%
2022/07/06	7	55.29	1	52.90	53.00	6	8,458	0.07%
2022/07/05	18	57.89	16	59.06	57.00	2	8,739	0.02%
2022/07/04	6	54.10	7	53.73	55.30	-1	8,229	-0.01%
2022/07/01	4.2	54.47	6	54.98	52.90	-1.8	8,150	-0.02%
2022/06/30	13	54.22	15	54.41	54.20	-2	8,182	-0.02%
2022/06/29	23	54.43	19	53.73	54.00	4	8,032	0.05%
2022/06/28	23	53.60	26.2	53.89	55.00	-3.2	7,956	-0.04%
2022/06/27	11	51.43	17	52.25	52.80	-6	7,575	-0.08%
2022/06/24	4.8	45.27	4.3	47.00	48.00	0.5	7,364	0.01%
2022/06/23	0	0.00	1	44.50	43.65	-1	7,410	-0.01%
2022/06/22	1	45.80	1	44.50	44.50	0	7,594	0.00%
2022/06/21	1	43.20	12	43.95	44.05	-11	7,840	-0.14%
2022/06/20	0.2	44.00	0	0.00	42.95	0.2	7,980	0.00%
2022/06/17	0.2	45.45	0	0.00	44.90	0.2	8,193	0.00%
2022/06/16	1.1	47.47	0	0.00	45.65	1.1	8,489	0.01%
2022/06/15	3.1	47.53	0	0.00	47.05	3.1	8,820	0.03%
2022/06/13	2	49.58	1	49.50	49.20	1	10,434	0.01%
2022/06/10	8	50.93	8	51.33	51.30	0	11,246	0.00%
2022/06/08	7	51.55	4	51.05	51.20	3	12,280	0.02%
2022/06/06	1	55.70	1	54.30	53.40	0	13,536	0.00%
2022/06/02	11	53.54	11	53.40	53.10	0	13,631	0.00%
2022/06/01	1	53.50	1	53.40	53.60	0	13,792	0.00%
2022/05/31	0	0.00	1	52.80	52.70	-1	14,139	-0.01%
2022/05/30	7	52.00	15	52.57	52.60	-8	14,536	-0.06%
2022/05/27	1	50.10	6	50.53	50.50	-5	14,718	-0.03%
2022/05/26	5	50.70	0	0.00	49.20	5	14,744	0.03%
2022/05/25	4	50.40	2	50.60	50.50	2	14,748	0.01%
2022/05/24	1	50.70	2	50.30	50.30	-1	14,858	-0.01%
2022/05/23	2	51.50	4	51.30	51.30	-2	14,837	-0.01%
2022/05/20	0	0.00	2	51.80	51.30	-2	14,847	-0.01%
2022/05/19	12	51.82	0	0.00	51.40	12	14,838	0.08%
2022/05/18	8	52.91	7	53.20	53.20	1	14,793	0.01%
2022/05/17	29	54.05	26	53.07	52.90	3	14,753	0.02%
2022/05/16	12	53.62	5	52.90	52.50	7	14,596	0.05%
2022/05/13	4	53.35	2	52.00	53.80	2	14,551	0.01%
2022/05/11	0	0.00	1	54.80	54.80	-1	14,555	-0.01%
2022/05/09	0	0.00	2	57.30	55.60	-2	14,522	-0.01%
2022/05/06	4	59.05	4	59.60	59.60	0	14,529	0.00%
2022/05/05	0.1	60.30	2	60.20	59.90	-2	14,584	-0.01%
2022/05/04	10	59.40	3	60.47	59.20	7	14,581	0.05%
2022/05/03	2	60.60	0	0.00	60.40	2	14,614	0.01%
2022/04/29	14	62.16	7	61.83	61.30	7	14,653	0.05%
2022/04/28	19	58.35	20	60.49	61.60	-1	14,737	-0.01%
2022/04/27	3	56.90	1.1	56.28	58.90	1.9	14,573	0.01%
2022/04/26	3	58.90	13	59.22	59.10	-10	14,544	-0.07%
2022/04/25	9	58.84	4.3	59.67	58.10	4.7	14,483	0.03%
2022/04/22	3	62.58	6	61.67	61.10	-3	14,501	-0.02%
2022/04/21	4.1	64.39	1	65.50	63.40	3.1	14,805	0.02%
2022/04/20	3	64.87	3	64.77	64.50	0	14,920	0.00%
2022/04/19	3	64.30	1	63.00	64.60	2	15,211	0.01%
2022/04/18	1.1	63.63	2	64.45	64.10	-0.9	15,472	-0.01%
2022/04/15	1.3	63.05	4	64.43	63.00	-2.7	15,402	-0.02%
2022/04/14	8	65.08	9	64.64	63.90	-1	15,222	-0.01%
2022/04/13	7	64.99	7	65.00	65.90	0	15,091	0.00%
2022/04/12	35.1	63.83	33	64.73	66.50	2.1	15,142	0.01%
2022/04/11	28	63.39	24	63.50	63.20	4	14,737	0.03%
2022/04/08	3	59.80	4	61.73	61.60	-1	14,279	-0.01%
2022/04/07	4	61.13	5	62.12	59.40	-1	14,143	-0.01%
2022/04/06	0	63.90	2	63.60	63.80	-2	13,976	-0.01%
2022/04/01	0	0.00	2	61.45	61.50	-2	13,647	-0.01%
2022/03/31	8	61.75	8	61.83	61.50	0	13,578	0.00%
2022/03/30	22	62.23	21	60.68	60.50	1	13,426	0.01%
2022/03/28	10	60.38	9	60.07	60.60	1	13,408	0.01%
2022/03/25	2	61.10	7	62.14	59.80	-5	13,358	-0.04%
2022/03/24	11	65.04	22	64.54	63.30	-11	13,456	-0.08%
2022/03/23	10	63.85	9	63.22	63.00	1	13,215	0.01%
2022/03/22	18	63.76	17	63.97	62.90	1	13,155	0.01%
2022/03/21	20	64.57	20	63.68	62.30	0	13,130	0.00%
2022/03/18	18	62.23	22	62.40	61.70	-4	13,246	-0.03%
2022/03/17	64	63.74	55	63.40	63.20	9	13,103	0.07%
2022/03/16	52	60.18	59	61.62	62.50	-7	12,201	-0.06%
2022/03/15	29	60.50	48	60.38	56.90	-19	11,699	-0.16%
2022/03/14	17	58.51	15	58.53	58.90	2	10,877	0.02%
2022/03/11	13	57.81	27	58.46	59.90	-14	10,458	-0.13%
2022/03/10	71	57.90	63	57.57	56.70	8	9,968	0.08%
2022/03/09	0	0.00	2	55.70	56.80	-2	9,155	-0.02%
2022/03/08	7	53.30	30	52.89	51.70	-23	8,889	-0.26%
2022/03/07	1	51.80	6	52.95	51.80	-5	8,706	-0.06%
2022/03/04	6	54.82	1	53.90	54.20	5	8,506	0.06%
2022/03/03	1	53.80	8	51.81	54.20	-7	8,153	-0.09%
2022/03/02	58	51.10	56	51.11	50.60	2	7,751	0.03%
2022/02/25	0	0.00	4	48.06	48.35	-4	7,561	-0.05%
2022/02/24	6	48.58	7	49.59	47.35	-1	7,595	-0.01%
2022/02/22	12	46.82	12	47.08	46.85	0	7,496	0.00%
2022/02/21	4	47.90	0	0.00	48.50	4	7,516	0.05%
2022/02/18	2	48.20	1	48.10	48.10	1	7,515	0.01%
2022/02/17	2.3	49.00	0	0.00	48.50	2.3	7,532	0.03%
2022/02/16	5	48.50	0	0.00	48.65	5	7,569	0.07%
2022/02/15	13	47.65	0	0.00	47.50	13	7,729	0.17%
2022/02/14	5	48.30	0	0.00	47.65	5	7,855	0.06%
2022/02/11	1	50.10	0	0.00	49.80	1	7,857	0.01%
2022/02/09	3	48.77	4	49.19	49.50	-1	7,888	-0.01%
2022/02/08	11	47.57	2	47.15	49.10	9	7,908	0.11%
2022/02/07	7	46.04	1	45.35	46.40	6	7,978	0.08%
2022/01/26	1	48.00	13	46.95	47.45	-12	8,030	-0.15%
2022/01/25	1	48.49	1	49.65	47.60	0	8,424	0.00%
2022/01/24	4	49.85	32	50.02	49.70	-28	8,670	-0.32%
2022/01/21	11	52.91	13	53.55	52.00	-2	8,955	-0.02%
2022/01/20	1	52.10	1	52.40	52.30	0	9,032	0.00%
2022/01/19	1	52.80	7	52.17	51.90	-6	9,076	-0.07%
2022/01/18	9	53.01	3	53.17	52.10	6	9,076	0.07%
2022/01/17	31	52.70	27	53.29	53.40	4	9,151	0.04%
2022/01/14	8	54.05	19	54.92	53.20	-11	9,109	-0.12%
2022/01/13	37	55.22	42	54.77	53.80	-5	8,806	-0.06%
2022/01/12	72	53.86	93.1	53.61	56.90	-21.1	8,657	-0.24%
2022/01/11	60.1	53.95	69.1	54.80	55.80	-9	8,421	-0.11%
2022/01/10	12	50.94	11	51.13	50.80	1	8,387	0.01%
2022/01/07	7	49.66	7	49.04	48.75	0	8,596	0.00%
2022/01/06	12	50.90	11	50.56	50.60	1	8,989	0.01%
2022/01/05	15.1	53.83	15	54.31	52.90	0.1	9,010	0.00%
2022/01/04	6	51.08	12	51.72	52.30	-6	8,630	-0.07%
2022/01/03	1	49.15	1	50.20	50.00	0	8,443	0.00%
2021/12/29	20	49.33	17	49.11	49.65	3	8,401	0.04%
2021/12/28	0	48.15	1	48.00	48.00	-1	8,393	-0.01%
2021/12/23	17	51.02	1	50.60	50.20	16	8,908	0.18%
2021/12/21	0	47.50	0	0.00	48.00	0	8,735	0.00%
2021/12/20	2	50.53	11	51.25	48.30	-9	8,667	-0.10%
2021/12/17	1	48.60	6	48.91	48.00	-5	8,355	-0.06%
2021/12/16	2	48.15	3	47.85	48.35	-1	8,261	-0.01%
2021/12/15	5	47.41	11	47.55	47.50	-6	8,230	-0.07%
2021/12/14	33	48.35	34	48.16	47.55	-1	8,123	-0.01%
2021/12/13	9	46.11	11	46.17	46.50	-2	7,652	-0.03%
2021/12/10	2	44.30	1	45.65	45.00	1	7,443	0.01%
2021/12/09	4	43.71	3	44.38	44.05	1	7,265	0.01%
2021/12/08	3	42.60	0	0.00	43.20	3	7,182	0.04%
2021/12/07	1	43.35	0	0.00	42.95	1	7,162	0.01%
2021/12/06	9.2	43.98	1	43.40	43.40	8.2	7,134	0.11%
2021/12/03	1	44.65	10	44.72	42.95	-9	7,016	-0.13%
2021/12/02	2	41.53	0	0.00	41.50	2	6,772	0.03%
2021/12/01	2	41.30	0	0.00	42.30	2	6,762	0.03%
2021/11/30	14	41.99	2	42.05	41.80	12	6,762	0.18%
2021/11/29	10	38.75	1	40.45	40.85	9	6,756	0.13%
2021/11/26	0.1	40.85	6	41.31	41.10	-5.9	6,732	-0.09%
2021/11/25	0.1	42.50	0	0.00	42.50	0.1	6,735	0.00%
2021/11/24	0	0.00	1	43.50	43.20	-1	6,774	-0.01%
2021/11/22	2	42.30	0	0.00	42.40	2	6,683	0.03%
2021/11/19	2.1	41.39	0	0.00	41.15	2.1	6,672	0.03%
2021/11/18	6.1	41.30	11	41.50	41.45	-4.9	6,657	-0.07%
2021/11/17	0	0.00	1	42.55	42.40	-1	6,618	-0.02%
2021/11/16	0.1	42.10	0	0.00	42.10	0.1	6,619	0.00%
2021/11/12	25.1	42.38	8	42.49	42.00	17.1	6,545	0.26%
2021/11/11	2	46.80	4	47.15	45.90	-2	6,384	-0.03%
2021/11/10	1	45.50	0	0.00	45.45	1	6,263	0.02%
2021/11/09	7	46.46	1	46.35	46.45	6	6,229	0.10%
2021/11/08	4	46.36	0	0.00	45.40	4	6,130	0.07%
2021/11/05	3	46.07	2	45.70	45.65	1	6,108	0.02%
2021/11/04	6	46.99	0	0.00	46.85	6	6,054	0.10%
2021/11/03	1	47.15	14	47.02	46.35	-13	5,922	-0.22%
2021/11/02	13	48.54	12	49.00	48.35	1	5,792	0.02%
2021/11/01	11	49.65	8	49.20	49.70	3	5,363	0.06%
2021/10/29	42	46.78	2	47.15	45.20	40	5,080	0.79%
2021/10/28	11	45.55	21	46.21	48.40	-10	4,708	-0.21%
2021/10/27	4	43.19	3	43.32	44.00	1	4,418	0.02%
2021/10/26	11	42.52	10	43.20	41.80	1	4,331	0.02%
2021/10/25	8	44.06	10	44.49	43.60	-2	4,267	-0.05%
2021/10/22	0	0.00	3	43.42	43.20	-3	4,148	-0.07%
2021/10/21	26	42.13	0	0.00	42.50	26	4,098	0.63%
2021/10/20	16	43.73	16	44.13	43.25	0	4,007	0.00%
2021/10/19	43	44.18	86	43.77	44.70	-43	3,860	-1.11%
2021/10/18	20	44.13	8	44.35	44.60	12	3,596	0.33%
2021/10/15	19	41.79	9	42.32	42.90	10	3,142	0.32%
2021/10/14	21	37.89	21	37.49	39.00	0	2,825	0.00%
2021/10/13	0	0.00	2	36.55	37.60	-2	2,452	-0.08%
2021/10/12	1	34.80	2	35.03	34.20	-1	2,351	-0.04%
2021/10/06	1	33.00	0	0.00	33.20	1	2,277	0.04%
2021/10/05	2	32.60	1	32.20	33.80	1	2,233	0.04%
2021/10/04	1	33.25	27	36.65	34.40	-26	2,200	-1.18%
2021/10/01	20	36.66	33	36.38	36.50	-13	1,906	-0.68%
2021/09/30	0	0.00	1	33.40	33.60	-1	1,626	-0.06%
2021/09/29	2	33.35	1	33.30	32.40	1	1,612	0.06%
2021/09/28	2	33.28	2	33.60	33.30	0	1,599	0.00%
2021/09/23	14	30.84	13	31.22	30.60	1	1,641	0.06%
2021/09/22	18	31.03	0	0.00	30.30	18	1,637	1.10%
2021/09/17	11	33.15	0	0.00	33.15	11	1,595	0.69%
2021/09/15	1	36.00	0	0.00	35.85	1	1,549	0.06%
2021/09/13	0	0.00	1	38.60	37.05	-1	1,712	-0.06%
2021/09/03	10	38.75	0	0.00	38.45	10	2,358	0.42%
2021/08/27	1	39.00	1	38.80	38.05	0	2,383	0.00%
2021/08/24	10	36.65	0	0.00	36.65	10	2,438	0.41%
2021/08/23	10	36.95	0	0.00	37.80	10	2,467	0.41%
2021/08/16	1	37.60	0	0.00	37.30	1	2,652	0.04%
2021/08/13	0	0.00	7	39.66	39.10	-7	2,735	-0.26%
2021/08/11	0	0.00	4	40.76	39.50	-4	3,038	-0.13%
2021/08/10	1	41.90	10	41.80	41.50	-9	3,096	-0.29%
2021/08/09	1	44.10	0	0.00	43.80	1	3,146	0.03%
2021/08/02	0.1	45.15	1	45.00	45.45	-0.9	3,530	-0.03%
2021/07/30	0	0.00	2	45.30	44.80	-2	3,539	-0.06%
2021/07/28	1	45.00	1	45.30	45.10	0	3,641	0.00%
2021/07/27	1	47.90	10	47.00	46.25	-9	3,679	-0.24%
2021/07/22	10	46.18	0	0.00	45.80	10	3,655	0.27%
2021/07/21	1	47.30	0	0.00	45.85	1	3,660	0.03%
2021/07/20	4	47.65	0	0.00	47.50	4	3,657	0.11%
2021/07/19	11	47.68	1	48.10	48.85	10	3,653	0.27%
2021/07/14	1	44.75	0	0.00	44.25	1	3,647	0.03%
2021/07/13	4.1	45.54	0	0.00	45.05	4.1	3,670	0.11%
2021/07/09	7	46.91	0	0.00	46.50	7	3,729	0.19%
2021/07/08	4	46.99	0	0.00	46.60	4	3,871	0.10%
2021/07/07	1	46.20	0	0.00	46.00	1	4,406	0.02%
2021/07/06	1	47.05	0	0.00	47.05	1	4,432	0.02%
2021/07/05	2	48.00	0	0.00	48.00	2	4,455	0.04%
2021/06/30	1	49.75	1	51.80	49.45	0	4,572	0.00%
2021/06/28	0	0.00	2	48.43	48.30	-2	4,516	-0.04%
2021/06/23	3	50.30	1	50.50	50.50	2	4,600	0.04%
2021/06/21	4	50.90	4	50.00	49.50	0	4,525	0.00%
2021/06/18	15	49.42	17	48.92	51.80	-2	4,572	-0.04%
2021/06/17	17	50.72	12	49.94	50.40	5	4,853	0.10%
2021/06/16	1	48.10	0	0.00	50.10	1	4,630	0.02%
2021/06/09	0	0.00	8	43.90	44.00	-8	4,684	-0.17%
2021/06/02	0	0.00	10	45.30	45.50	-10	5,146	-0.19%
2021/06/01	10	46.70	11	47.11	47.20	-1	5,136	-0.02%
2021/05/31	8	45.81	0	0.00	45.70	8	5,150	0.16%
2021/05/28	0	0.00	2	45.45	45.00	-2	5,263	-0.04%
2021/05/26	0	0.00	3	43.35	43.75	-3	5,269	-0.06%
2021/05/25	30	44.41	18	43.83	43.80	12	5,298	0.23%
2021/05/24	2	42.65	0	0.00	43.15	2	5,389	0.04%
2021/05/20	2	44.03	0	0.00	42.20	2	5,331	0.04%
2021/05/19	1	43.10	0	0.00	45.40	1	5,201	0.02%
2021/05/18	0	0.00	10	38.12	41.30	-10	5,140	-0.19%
2021/05/17	11	38.50	0	0.00	37.55	11	5,103	0.22%
2021/05/14	0	0.00	17	43.35	41.70	-17	5,068	-0.34%
2021/05/13	12	42.54	4	42.69	42.15	8	4,928	0.16%
2021/05/12	5	47.18	13	48.75	46.80	-8	4,954	-0.16%
2021/05/11	3	53.17	0	0.00	52.00	3	4,956	0.06%
2021/05/07	0	0.00	12	57.13	57.60	-12	5,010	-0.24%
2021/05/06	2	56.45	5	56.36	56.40	-3	5,038	-0.06%
2021/05/05	5	57.88	0	0.00	55.80	5	4,987	0.10%
2021/05/04	0	0.00	3	58.73	57.80	-3	5,010	-0.06%
2021/05/03	3	64.10	0	0.00	61.20	3	5,033	0.06%
2021/04/29	6	62.00	0	0.00	63.00	6	5,197	0.12%
2021/04/28	2	63.10	0	0.00	62.50	2	5,278	0.04%
2021/04/27	5	63.00	5	63.14	63.40	0	5,366	0.00%
2021/04/26	1	63.40	1	62.50	63.20	0	5,481	0.00%
2021/04/23	0	0.00	1	62.00	62.90	-1	5,517	-0.02%
2021/04/22	7	64.19	1	62.10	62.30	6	5,531	0.11%
2021/04/21	3	66.37	1	67.00	65.00	2	5,540	0.04%
2021/04/20	2	66.90	0	0.00	66.10	2	5,547	0.04%
2021/04/19	3	66.70	0	0.00	66.30	3	5,629	0.05%
2021/04/16	3	68.13	3	68.67	67.90	0	5,773	0.00%
2021/04/15	1	67.70	0	0.00	67.30	1	6,029	0.02%
2021/04/14	7	69.67	6	65.80	66.40	1	6,342	0.02%
2021/04/13	20	70.02	40	71.04	68.50	-20	6,342	-0.32%
2021/04/09	2	65.20	0	0.00	65.10	2	5,958	0.03%
2021/04/08	1	67.20	1	66.80	66.00	0	6,017	0.00%
2021/04/07	0	0.00	1	67.50	66.50	-1	6,149	-0.02%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/03/31	1	65.90	0	0.00	66.10	1	7,352	0.01%
2021/03/30	3	66.60	0	0.00	66.30	3	8,696	0.03%
2021/03/29	4	67.10	3	65.20	67.00	1	9,031	0.01%
2021/03/26	1	63.50	1	64.50	64.80	0	9,044	0.00%
2021/03/24	0	0.00	4	65.60	65.70	-4	9,087	-0.04%
2021/03/23	7	71.37	5	67.60	66.60	2	9,079	0.02%
2021/03/22	21	71.23	14	71.28	69.90	7	9,084	0.08%
2021/03/19	0	0.00	5	68.50	68.50	-5	8,935	-0.06%
2021/03/18	4	64.80	0	0.00	64.10	4	8,914	0.04%
2021/03/16	2	65.00	0	0.00	64.90	2	8,962	0.02%
2021/03/15	2	66.60	3	65.93	65.20	-1	9,010	-0.01%
2021/03/12	11	65.38	6	65.05	64.20	5	8,927	0.06%
2021/03/09	0	0.00	2.1	61.66	61.00	-2.1	8,844	-0.02%
2021/03/08	2	62.70	0	0.00	61.30	2	8,950	0.02%
2021/03/05	1	61.10	0	0.00	61.40	1	9,089	0.01%
2021/03/03	2	65.45	6	65.22	64.50	-4	9,523	-0.04%
2021/03/02	1	63.70	1	64.30	63.00	0	9,964	0.00%
2021/02/26	0.1	63.30	5	63.20	62.60	-4.9	10,758	-0.05%
2021/02/24	5	64.74	5	64.86	62.80	0	11,232	0.00%
2021/02/23	2	63.20	2	63.05	62.10	0	11,626	0.00%
2021/02/22	7	62.81	2	63.00	63.00	5	12,275	0.04%
2021/02/19	3	62.47	3	62.33	61.90	0	12,431	0.00%
2021/02/18	0	0.00	3	60.50	60.30	-3	12,871	-0.02%
2021/02/17	0	0.00	2	59.70	59.70	-2	12,989	-0.02%
2021/02/05	0	0.00	1	57.60	58.00	-1	13,254	-0.01%
2021/02/04	1	56.60	0	0.00	57.20	1	13,747	0.01%
2021/02/03	9	59.50	8	58.13	57.20	1	14,188	0.01%
2021/02/01	1	56.70	78	55.35	57.30	-77	14,885	-0.52%
2021/01/29	9	59.53	14	58.89	58.00	-5	15,826	-0.03%
2021/01/28	0	0.00	10	59.30	59.80	-10	16,479	-0.06%
2021/01/25	0	0.00	2	64.00	63.00	-2	17,394	-0.01%
2021/01/22	6	63.07	6	62.90	62.50	0	17,744	0.00%
2021/01/21	0	0.00	7	60.40	60.60	-7	18,173	-0.04%
2021/01/20	1	61.20	1.2	60.87	60.00	-0.2	18,259	0.00%
2021/01/19	4	63.23	6	63.15	63.50	-2	18,379	-0.01%
2021/01/18	1	60.70	8	60.89	60.60	-7	18,467	-0.04%
2021/01/15	0	0.00	102	62.12	62.10	-102	18,509	-0.55%	大賣/鉅額交易
2021/01/14	21.2	64.99	3	64.20	63.70	18.2	18,562	0.10%
2021/01/13	2	64.10	5	63.88	63.00	-3	18,616	-0.02%
2021/01/12	82.1	64.99	1	64.60	63.70	81.1	18,692	0.43%
2021/01/11	7.2	65.98	8	65.68	65.50	-0.8	18,784	0.00%
2021/01/08	10.4	67.94	3	69.03	66.30	7.4	18,730	0.04%
2021/01/07	6	69.20	10	69.37	70.10	-4	18,616	-0.02%
2021/01/06	5	65.28	3	65.80	63.80	2	19,991	0.01%
2021/01/05	26	69.83	33	69.12	68.50	-7	21,261	-0.03%
2021/01/04	22	70.07	1	70.20	69.00	21	21,267	0.10%
2020/12/31	1	70.10	1	69.90	70.10	0	21,437	0.00%
2020/12/30	45	71.38	50	71.02	69.20	-5	21,684	-0.02%
2020/12/29	85	71.71	44	72.17	71.00	41	21,788	0.19%
2020/12/28	73	70.70	6	71.25	69.70	67	21,406	0.31%
2020/12/25	34	73.56	135	72.57	70.30	-101	21,490	-0.47%	大賣/鉅額交易
2020/12/24	85	70.47	105	70.99	72.60	-20	20,907	-0.10%	大賣/
2020/12/23	25	64.77	23	66.04	67.40	2	19,635	0.01%
2020/12/22	37	64.02	1	63.40	61.30	36	19,452	0.19%
2020/12/21	1	62.00	3	62.70	64.30	-2	19,598	-0.01%
2020/12/17	10	61.80	1	61.50	62.10	9	19,778	0.05%
2020/12/16	10	62.30	0	0.00	62.10	10	19,790	0.05%
2020/12/15	39	63.20	4	62.63	61.40	35	19,793	0.18%
2020/12/14	1	61.80	1	62.00	62.60	0	19,720	0.00%
2020/12/11	0	0.00	9	59.84	59.80	-9	19,753	-0.05%
2020/12/10	4	60.65	2	62.40	60.50	2	19,838	0.01%
2020/12/09	0	0.00	2	63.55	62.40	-2	19,890	-0.01%
2020/12/08	3	63.33	0	0.00	62.50	3	19,954	0.02%
2020/12/07	4	63.13	3	62.97	62.90	1	20,155	0.00%
2020/12/04	1	62.00	0	0.00	61.80	1	20,524	0.00%
2020/12/03	6	63.83	2	63.50	62.10	4	20,781	0.02%
2020/12/02	0.2	62.60	2	63.50	62.30	-1.8	21,149	-0.01%
2020/12/01	0	0.00	3	64.23	63.60	-3	22,532	-0.01%
2020/11/30	16	66.78	38	67.20	65.50	-22	22,888	-0.10%
2020/11/27	19	65.66	8	65.36	65.70	11	22,916	0.05%
2020/11/26	19	66.77	20	64.99	64.60	-1	22,788	0.00%
2020/11/25	94	64.38	73	65.07	65.50	21	22,333	0.09%
2020/11/24	28	62.54	30	62.12	63.30	-2	21,546	-0.01%
2020/11/23	1	62.20	7	61.70	60.80	-6	21,285	-0.03%
2020/11/20	59	62.43	38	62.29	61.60	21	21,093	0.10%
2020/11/19	26	60.40	28	61.27	60.60	-2	20,626	-0.01%
2020/11/18	1	58.60	0	0.00	58.40	1	20,001	0.00%
2020/11/17	35.1	59.32	33	60.76	58.10	2.1	19,821	0.01%
2020/11/16	6	57.93	1	58.10	57.00	5	19,490	0.03%
2020/11/13	11	57.66	16	58.00	58.20	-5	19,528	-0.03%
2020/11/12	27	56.43	26	55.90	58.70	1	19,415	0.01%
2020/11/11	34	59.73	43	59.16	57.50	-9	19,038	-0.05%
2020/11/10	14	65.26	24	64.43	63.60	-10	18,794	-0.05%
2020/11/09	46	64.62	48	64.40	65.20	-2	18,547	-0.01%
2020/11/06	124	64.15	132	64.71	61.80	-8	18,159	-0.04%	大買/大賣/
2020/11/05	34	62.20	33	62.50	63.50	1	17,342	0.01%
2020/11/04	19	58.37	17	58.45	57.80	2	16,906	0.01%
2020/11/03	9	57.56	11	57.86	57.00	-2	16,565	-0.01%
2020/11/02	22	56.60	19	56.56	57.90	3	16,671	0.02%
2020/10/30	15	59.83	7	61.13	57.20	8	16,486	0.05%
2020/10/29	49	62.34	22	63.58	62.00	27	16,236	0.17%
2020/10/28	7	65.11	10	64.11	62.30	-3	15,834	-0.02%
2020/10/27	22	65.82	19	65.92	64.90	3	15,895	0.02%
2020/10/26	25	60.63	14	60.64	63.80	11	15,799	0.07%
2020/10/23	3	57.17	4	56.95	58.00	-1	15,662	-0.01%
2020/10/22	4	56.10	5	55.56	55.60	-1	15,608	-0.01%
2020/10/21	1	56.30	1	57.90	56.10	0	15,547	0.00%
2020/10/20	11	57.97	16	58.75	58.30	-5	15,478	-0.03%
2020/10/19	8	57.43	3.1	57.31	59.50	4.9	15,380	0.03%
2020/10/16	10	56.01	14	56.20	55.10	-4	15,211	-0.03%
2020/10/15	10	55.06	3	54.60	56.00	7	15,133	0.05%
2020/10/14	89	56.60	88.1	56.79	57.00	0.9	15,022	0.01%
2020/10/13	68	51.49	81.2	51.35	54.00	-13.2	13,391	-0.10%
2020/10/12	5	49.10	0.3	49.10	49.10	4.7	12,395	0.04%
2020/10/08	6	44.08	13.3	44.56	44.65	-7.3	12,583	-0.06%
2020/10/07	1	40.20	5	39.52	40.60	-4	12,553	-0.03%
2020/10/06	5	38.78	5	38.99	38.50	0	12,343	0.00%
2020/09/30	4	37.01	7	36.88	36.60	-3	12,296	-0.02%
2020/09/28	1	35.60	0	0.00	35.70	1	12,033	0.01%
2020/09/25	34	36.17	51	36.80	35.10	-17	11,931	-0.14%
2020/09/24	31	39.00	47	38.78	37.50	-16	11,731	-0.14%
2020/09/23	24	39.73	8	39.10	40.00	16	11,468	0.14%
2020/09/22	3	37.67	0	0.00	37.30	3	11,208	0.03%
2020/09/21	1	38.00	0	0.00	37.90	1	11,156	0.01%
2020/09/18	11	38.24	0	0.00	37.90	11	11,110	0.10%
2020/09/17	3	38.43	5	38.61	38.50	-2	11,008	-0.02%
2020/09/16	22	37.99	16	38.25	38.45	6	10,878	0.06%
2020/09/15	12	37.70	4	38.24	37.45	8	10,737	0.07%
2020/09/14	5	36.19	7	36.08	36.65	-2	10,560	-0.02%
2020/09/11	4	38.06	11	38.27	37.50	-7	10,417	-0.07%
2020/09/10	13	39.37	1	39.40	39.05	12	10,243	0.12%
2020/09/09	6	38.75	11	39.32	38.65	-5	9,950	-0.05%
2020/09/08	9	38.03	9	37.93	37.30	0	9,448	0.00%
2020/09/07	18	41.89	12	41.79	39.30	6	9,115	0.07%
2020/09/04	45	44.52	50	44.99	43.10	-5	8,572	-0.06%
2020/09/03	15	41.98	14.1	42.49	43.00	0.9	7,056	0.01%
2020/09/02	20.1	38.99	12	38.61	39.10	8.1	6,524	0.12%
2020/09/01	12	37.40	9	37.12	36.75	3	6,229	0.05%
2020/08/31	3	37.50	12	36.45	36.90	-9	6,088	-0.15%
2020/08/28	1	35.30	0	0.00	34.85	1	5,950	0.02%
2020/08/27	3	36.20	1	36.30	35.25	2	5,908	0.03%
2020/08/26	3	36.72	4	37.40	36.25	-1	5,849	-0.02%
2020/08/25	1	37.50	6	36.87	36.90	-5	5,790	-0.09%
2020/08/24	2	36.80	2	36.23	36.50	0	5,684	0.00%
2020/08/21	8	36.29	6	36.20	35.95	2	5,622	0.04%
2020/08/20	3	34.77	16	33.87	35.45	-13	5,564	-0.23%
2020/08/19	14	37.59	16	38.14	36.80	-2	5,364	-0.04%
2020/08/18	9	40.43	1	39.90	39.80	8	5,178	0.15%
2020/08/17	14	39.56	14	39.70	39.70	0	4,976	0.00%
2020/08/14	12	39.80	20	39.42	39.50	-8	4,826	-0.17%
2020/08/13	9	38.69	6	38.40	38.10	3	4,577	0.07%
2020/08/12	15	38.09	17	37.66	38.85	-2	4,472	-0.04%
2020/08/11	3	36.58	14	38.29	36.75	-11	4,272	-0.26%
2020/08/10	9	39.26	12	38.94	38.70	-3	4,077	-0.07%
2020/08/07	1	38.25	22	37.32	37.25	-21	3,817	-0.55%
2020/08/06	18	37.39	5	38.10	36.70	13	3,659	0.36%
2020/08/05	13	40.84	1	40.35	40.45	12	3,343	0.36%
2020/08/04	2	41.13	9	40.72	41.50	-7	3,188	-0.22%
2020/08/03	3	40.50	6	39.90	39.80	-3	3,011	-0.10%
2020/07/31	19	41.03	4	40.30	40.60	15	2,780	0.54%
2020/07/30	6	37.83	0	0.00	40.90	6	2,530	0.24%
2020/07/29	6	36.60	1	37.00	37.25	5	2,414	0.21%
2020/07/28	1	33.65	0	0.00	33.90	1	2,332	0.04%
2020/07/27	7	34.93	2	34.00	33.60	5	2,287	0.22%
2020/07/24	9	36.42	5	36.35	35.00	4	2,246	0.18%
2020/07/23	0	0.00	4	35.09	36.30	-4	2,184	-0.18%
2020/07/22	3	35.83	3	35.63	35.25	0	2,137	0.00%
2020/07/21	1	36.90	0	0.00	35.60	1	2,096	0.05%
2020/07/20	3	35.30	7	34.21	35.80	-4	2,049	-0.20%
2020/07/17	3	32.65	10	35.09	33.30	-7	1,966	-0.36%
2020/07/16	38	37.09	35	36.98	35.95	3	1,876	0.16%
2020/07/15	3	35.68	12	36.04	37.15	-9	1,433	-0.63%
2020/07/14	14	32.09	7	32.92	33.80	7	1,150	0.61%
2020/07/13	10	31.00	14	31.53	31.55	-4	895	-0.45%
2020/07/10	24	28.10	26	28.72	28.70	-2	759	-0.26%
2020/07/09	7	27.86	3	27.43	28.75	4	650	0.62%
2020/07/03	0	0.00	0.1	23.70	23.70	-0.1	277	-0.04%
2020/06/30	1	23.35	0	0.00	23.35	1	265	0.38%
2020/06/19	6	23.07	6	23.05	22.95	0	281	0.00%
2020/06/18	0	0.00	1	22.55	22.65	-1	275	-0.36%
2020/06/17	1	22.65	0	0.00	22.65	1	278	0.36%
2020/06/16	2	22.70	1	22.70	22.75	1	284	0.35%
2020/06/15	0	0.00	3	22.43	22.55	-3	307	-0.98%
2020/06/12	17	22.31	15	21.60	22.10	2	308	0.65%
2020/06/11	0	0.00	6	22.56	22.50	-6	315	-1.90%
2020/06/10	3	22.60	1	22.55	22.60	2	314	0.64%
2020/06/09	1	22.55	1	22.70	22.45	0	336	0.00%
2020/06/08	1	22.50	2	22.70	22.60	-1	346	-0.29%
2020/06/05	1	22.55	0	0.00	22.55	1	344	0.29%
2020/06/04	1	22.20	0	0.00	22.60	1	349	0.29%
2020/06/01	1	21.45	0	0.00	21.50	1	347	0.29%
2020/05/26	4	21.45	0	0.00	21.25	4	358	1.12%
2020/05/21	0	0.00	1	20.75	21.15	-1	354	-0.28%
2020/05/18	0	0.00	1	19.80	19.95	-1	347	-0.29%
2020/05/15	1	19.80	2	19.95	19.90	-1	348	-0.29%
2020/05/14	2	20.03	0	0.00	19.90	2	356	0.56%
2020/05/13	0	0.00	1	20.15	20.20	-1	357	-0.28%
2020/05/12	1	20.05	0	0.00	20.15	1	359	0.28%
2020/05/11	0	0.00	5	20.55	20.35	-5	364	-1.37%
2020/05/08	5	20.18	0	0.00	20.40	5	365	1.37%
2020/05/06	5	20.15	0	0.00	20.05	5	366	1.36%
2020/04/22	0	0.00	1	18.65	18.65	-1	382	-0.26%
2020/04/21	1	18.65	0	0.00	18.65	1	381	0.26%
2020/04/07	0	0.00	5	18.00	17.95	-5	421	-1.19%
2020/04/06	4	17.65	0	0.00	17.70	4	448	0.89%
2020/03/31	0	0.00	14	17.70	17.65	-14	570	-2.45%
2020/03/27	1	17.60	0	0.00	17.60	1	579	0.17%
2020/03/26	5	17.40	0	0.00	17.40	5	578	0.86%
2020/03/25	18	17.38	9	17.30	17.40	9	582	1.55%
2020/03/23	2	15.80	0	0.00	16.30	2	569	0.35%
2020/03/20	2	16.50	0	0.00	16.40	2	568	0.35%
2020/03/19	3	16.20	0	0.00	15.50	3	564	0.53%
2020/03/13	9	17.43	2	17.60	18.05	7	538	1.30%
2020/03/12	7	19.19	1	19.70	19.00	6	520	1.15%
2020/03/04	4	21.48	0	0.00	21.45	4	515	0.78%
2020/02/27	1	22.00	10	21.90	22.05	-9	561	-1.60%
2020/02/24	0	0.00	3	22.68	22.55	-3	565	-0.53%
2020/02/18	3	22.83	0	0.00	22.80	3	564	0.53%
2020/02/12	2	22.60	0	0.00	22.55	2	554	0.36%
2020/02/07	5	22.30	0	0.00	22.25	5	550	0.91%
2020/02/06	0	0.00	4	22.80	22.80	-4	605	-0.66%
2020/01/08	5	22.99	5	22.80	22.95	0	576	0.00%
2020/01/02	0	0.00	3	23.75	23.65	-3	549	-0.55%
2019/12/31	0	0.00	5	23.97	23.90	-5	547	-0.91%
2019/12/30	0	0.00	3	23.87	24.00	-3	536	-0.56%
2019/12/27	3	23.55	0	0.00	23.70	3	507	0.59%
2019/12/26	3	24.10	0	0.00	24.05	3	468	0.64%
2019/12/24	5	22.66	3	22.30	22.55	2	386	0.52%
2019/12/23	3	22.08	0	0.00	22.00	3	379	0.79%
2019/12/18	0	0.00	2	22.35	22.60	-2	366	-0.55%
2019/12/16	2	21.93	13	21.97	22.05	-11	367	-2.99%
2019/12/13	0	0.00	1	22.10	22.00	-1	369	-0.27%
2019/12/11	0	0.00	2.3	22.39	22.05	-2.3	367	-0.63%
2019/12/10	0	0.00	3	22.60	22.55	-3	355	-0.84%
2019/12/05	0	0.00	2	22.50	22.55	-2	346	-0.58%
2019/11/28	2	22.75	0	0.00	22.75	2	339	0.59%
2019/11/27	17	22.72	0	0.00	22.90	17	331	5.12%
2019/11/26	8	22.35	0	0.00	22.40	8	306	2.61%
2019/11/07	0	0.00	5	21.65	21.70	-5	277	-1.80%
2019/11/05	3	22.55	2	22.45	22.25	1	269	0.37%
2019/11/04	2	22.20	0	0.00	21.95	2	204	0.98%
2019/10/28	0	0.00	13	21.45	21.40	-13	187	-6.92%
2019/10/01	1	21.65	0	0.00	21.80	1	307	0.33%
2019/09/02	8	21.99	0	0.00	21.85	8	336	2.38%
2019/08/01	0	0.00	2	21.55	21.50	-2	554	-0.36%
2019/07/30	0	0.00	5	21.75	21.75	-5	658	-0.76%
2019/07/29	1	22.15	0	0.00	21.90	1	687	0.15%
2019/07/15	0	0.00	1	21.10	21.10	-1	807	-0.12%
2019/07/11	2	21.18	0	0.00	21.25	2	834	0.24%
2019/07/05	10	24.10	0	0.00	23.85	10	953	1.05%
2019/06/27	4	23.15	0	0.00	23.10	4	951	0.42%
2019/06/25	1	23.35	0	0.00	23.25	1	962	0.10%
2019/06/21	3	23.30	0	0.00	23.30	3	968	0.31%
2019/05/24	1	23.40	0	0.00	23.00	1	1,259	0.08%
2019/05/07	15	26.43	6	26.18	25.15	9	1,090	0.82%
2019/05/06	0	0.00	4	25.69	25.35	-4	1,015	-0.39%
2019/05/03	4	26.09	0	0.00	25.90	4	998	0.40%
2019/04/26	0	0.00	1	24.50	24.35	-1	908	-0.11%
2019/04/12	0	0.00	5	24.85	24.10	-5	747	-0.67%
2019/04/11	5	24.70	0	0.00	24.65	5	732	0.68%
2019/04/01	0	0.00	1	23.80	23.45	-1	688	-0.15%
2019/03/25	1	23.55	0	0.00	23.15	1	655	0.15%
2019/03/11	0	0.00	5	24.65	24.50	-5	599	-0.83%
2019/03/08	5	24.55	0	0.00	24.55	5	609	0.82%
2019/03/04	0	0.00	2	24.05	24.45	-2	568	-0.35%
2019/02/27	2	23.78	3	23.70	24.00	-1	544	-0.19%
2019/02/20	0	0.00	5	22.35	22.30	-5	496	-1.01%
2019/02/15	4	22.75	0	0.00	22.70	4	537	0.74%
2019/02/14	1	22.00	0	0.00	22.05	1	501	0.20%
2019/01/09	1	20.50	0	0.00	20.45	1	472	0.21%
2019/01/03	0	0.00	1	20.00	20.10	-1	500	-0.20%
2018/12/10	1	21.20	0	0.00	21.00	1	636	0.16%
2018/11/29	0	0.00	1	22.45	21.50	-1	658	-0.15%
2018/11/16	0	0.00	1	20.60	20.30	-1	846	-0.12%
2018/11/15	1	21.10	0	0.00	20.40	1	841	0.12%
2018/11/05	0	0.00	1	18.05	19.10	-1	789	-0.13%
2018/10/26	1	17.90	0	0.00	17.00	1	791	0.13%
2018/10/09	0	0.00	1	22.00	21.65	-1	774	-0.13%
2018/10/08	1	21.75	0	0.00	21.80	1	775	0.13%
2018/10/05	1	21.30	0	0.00	21.75	1	775	0.13%
2018/09/25	0	0.00	1	24.05	23.90	-1	767	-0.13%
2018/09/21	1	23.85	1	24.05	23.80	0	765	0.00%
2018/09/20	1	23.90	0	0.00	23.90	1	764	0.13%
2018/09/19	0	0.00	3	24.28	24.30	-3	758	-0.40%
2018/09/18	2	23.85	1	24.15	23.70	1	721	0.14%
2018/09/17	1	23.85	0	0.00	23.85	1	694	0.14%
2018/09/13	0	0.00	1	24.30	24.05	-1	700	-0.14%
2018/09/11	0	0.00	3	23.93	23.70	-3	690	-0.43%
2018/09/04	2	24.58	2	24.68	24.60	0	679	0.00%
2018/08/31	1	24.50	1	24.55	24.25	0	602	0.00%
2018/08/30	4	24.35	1	24.30	24.50	3	540	0.56%
2018/08/27	2	23.90	0	0.00	23.60	2	514	0.39%
2018/08/23	0	0.00	1	22.50	22.85	-1	494	-0.20%
2018/07/19	0	0.00	1	21.00	21.00	-1	1,876	-0.05%
2018/07/05	4	21.28	4	21.15	20.90	0	2,505	0.00%
2018/07/03	0	0.00	3	21.05	20.80	-3	2,501	-0.12%
2018/07/02	1	21.20	0	0.00	21.05	1	2,505	0.04%
2018/06/27	3	21.62	2	21.60	21.15	1	2,496	0.04%
2018/06/08	0	0.00	2	23.80	23.80	-2	2,550	-0.08%
2018/06/05	2	23.70	0	0.00	23.70	2	2,574	0.08%
2018/05/30	1	24.70	1	24.95	24.80	0	2,513	0.00%
2018/05/16	2	27.18	1	26.85	26.10	1	2,188	0.05%
2018/05/04	3	25.40	3	25.65	24.70	0	1,724	0.00%
2018/05/03	2.1	26.82	9	27.50	25.40	-6.9	1,667	-0.41%
2018/05/02	1	25.85	0	0.00	26.45	1	1,487	0.07%
2018/04/30	7	26.02	4	25.76	25.75	3	1,428	0.21%
2018/04/25	0	0.00	3	24.95	25.45	-3	1,154	-0.26%
2018/04/24	1	25.85	1	25.20	25.75	0	1,100	0.00%
2018/04/23	6	25.88	8	25.45	25.30	-2	996	-0.20%
2018/04/20	7	24.21	3	24.08	24.95	4	862	0.46%
2018/04/19	2	23.65	0	0.00	23.70	2	739	0.27%
2018/04/11	0	0.00	5	23.10	22.85	-5	543	-0.92%
2018/04/10	5	21.30	0	0.00	21.45	5	480	1.04%
2018/04/02	1	20.60	0	0.00	20.70	1	476	0.21%
2018/03/26	0	0.00	1	21.20	21.20	-1	551	-0.18%
2018/03/19	1	23.25	1	23.00	22.55	0	522	0.00%
2018/03/12	1	22.50	0	0.00	22.65	1	477	0.21%
2018/03/09	1	20.70	0	0.00	20.60	1	450	0.22%
2018/02/05	0	0.00	5	21.35	21.50	-5	1,407	-0.36%
2018/02/02	0	0.00	5	22.09	22.00	-5	1,411	-0.35%
2018/02/01	0	0.00	5	22.20	22.25	-5	1,425	-0.35%
2018/01/29	0	0.00	1	22.15	22.10	-1	1,461	-0.07%
2018/01/25	5	22.90	0	0.00	22.70	5	1,471	0.34%
2018/01/12	0	0.00	5	23.50	23.25	-5	1,739	-0.29%
2018/01/11	5	23.05	0	0.00	23.10	5	1,747	0.29%
2018/01/02	10	23.40	0	0.00	23.45	10	1,970	0.51%