安集 (6477)-群益金鼎-桃園券商分點個股進出

台股 » 個股 » 安集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股▲1.70%
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－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	38.05	1	37.95	37.90	4	928	0.43%
2024/04/24	0	0.00	5	38.50	38.20	-5	928	-0.54%
2024/04/23	1	37.45	0	0.00	37.70	1	928	0.11%
2024/04/22	5	37.90	6	38.20	37.70	-1	930	-0.11%
2024/04/19	5	37.75	10	39.00	37.60	-5	944	-0.53%
2024/04/17	1	37.35	0	0.00	37.70	1	921	0.11%
2024/04/16	9	37.74	0	0.00	37.20	9	918	0.98%
2024/04/15	3	38.90	0	0.00	38.85	3	901	0.33%
2024/04/12	2.2	39.27	0.1	40.00	39.25	2.1	894	0.24%
2024/04/10	10	40.20	0	0.00	39.60	10	871	1.15%
2024/04/09	0.2	39.00	0	0.00	38.95	0.2	849	0.02%
2024/04/08	1	38.80	0	0.00	39.70	1	843	0.12%
2024/04/03	0.1	39.25	0	0.00	39.05	0.1	831	0.01%
2024/04/02	1.1	40.05	0	0.00	39.90	1.1	822	0.13%
2024/04/01	0	0.00	0	40.60	40.40	0	813	0.00%
2024/03/28	1	41.60	1	41.60	40.80	0	799	0.00%
2024/03/27	2	40.58	1	41.05	40.45	1	789	0.13%
2024/03/26	1	41.40	1	41.10	41.35	0	781	0.00%
2024/03/22	1	41.35	1	41.75	40.85	0	790	0.00%
2024/03/21	1	42.30	0	0.00	42.35	1	732	0.14%
2024/03/20	0	39.25	0	0.00	38.55	0	644	0.00%
2024/03/14	1	39.15	0	0.00	39.10	1	637	0.16%
2024/03/12	0	0.00	6.1	39.99	39.90	-6.1	625	-0.98%
2024/03/11	0	0.00	10	40.57	40.15	-10	614	-1.63%
2024/03/08	0	0.00	10	38.30	38.00	-10	577	-1.73%
2024/03/07	2	39.15	0	0.00	38.95	2	571	0.35%
2024/03/06	1	39.40	0	0.00	39.45	1	572	0.17%
2024/03/05	1	38.40	0	0.00	38.35	1	565	0.18%
2024/03/04	2	39.30	3	39.17	39.15	-1	557	-0.18%
2024/03/01	4	39.45	7	39.88	39.75	-3	547	-0.55%
2024/02/29	6	39.14	2	38.80	39.45	4	521	0.77%
2024/02/26	3	38.50	3	38.50	38.55	0	497	0.00%
2024/01/29	3	37.57	0	0.00	37.50	3	479	0.63%
2024/01/26	0	0.00	9	37.76	37.65	-9	483	-1.86%
2024/01/25	2	38.05	0	0.00	37.95	2	483	0.41%
2024/01/23	1	38.50	0	0.00	38.55	1	501	0.20%
2024/01/22	2	37.80	0	0.00	37.80	2	536	0.37%
2024/01/19	4.1	37.38	0	0.00	37.30	4.1	537	0.76%
2024/01/18	1	37.20	1	37.40	37.15	0	539	0.00%
2024/01/17	0	0.00	1	37.75	37.65	-1	541	-0.18%
2024/01/16	6	38.19	12	38.01	37.90	-6	540	-1.11%
2024/01/15	7	38.66	8	38.60	38.65	-1	543	-0.18%
2024/01/10	4	37.05	0	0.00	37.00	4	540	0.74%
2024/01/09	7	37.83	6	37.40	37.35	1	543	0.18%
2024/01/05	3	38.45	13	38.39	38.25	-10	548	-1.82%
2024/01/04	5	38.25	13	38.20	38.25	-8	556	-1.44%
2024/01/03	1	38.40	0	0.00	38.35	1	572	0.17%
2024/01/02	7	38.64	0	0.00	38.60	7	579	1.21%
2023/12/28	0	0.00	4	38.25	38.15	-4	588	-0.68%
2023/12/27	3	38.40	0	0.00	38.10	3	588	0.51%
2023/12/25	2	38.35	0	0.00	38.00	2	590	0.34%
2023/12/22	7	38.34	0	0.00	38.25	7	588	1.19%
2023/12/21	11	38.91	0	38.95	38.85	11	579	1.89%
2023/12/20	2	39.28	15	39.85	39.20	-13	574	-2.26%
2023/12/19	1.1	38.38	0	0.00	37.90	1.1	529	0.21%
2023/12/18	0	0.00	1	38.65	38.70	-1	528	-0.19%
2023/12/15	0	0.00	2	38.75	38.95	-2	524	-0.38%
2023/12/14	7	38.27	4	37.98	37.50	3	507	0.59%
2023/12/13	1	37.40	0	0.00	37.15	1	500	0.20%
2023/12/12	1	37.40	0	0.00	37.25	1	509	0.20%
2023/12/11	0.2	37.80	3	37.60	37.40	-2.8	512	-0.55%
2023/12/08	0	0.00	1	38.00	37.95	-1	511	-0.20%
2023/12/07	4	38.09	10	37.97	38.00	-6	511	-1.17%
2023/12/04	0.2	38.35	0	0.00	38.20	0.2	520	0.03%
2023/11/30	1	38.30	1	38.35	38.50	0	505	0.00%
2023/11/29	5	37.97	0	0.00	38.05	5	501	1.00%
2023/11/27	3	38.82	1	37.95	37.95	2	504	0.40%
2023/11/24	2	38.28	0	0.00	38.10	2	496	0.40%
2023/11/23	27	38.08	0	0.00	38.05	27	502	5.37%
2023/11/20	1	37.80	1	38.00	37.60	0	504	0.00%
2023/11/14	0	0.00	3	36.03	36.05	-3	500	-0.60%
2023/11/06	0	0.00	1	37.50	37.50	-1	519	-0.19%
2023/11/03	0	0.00	2	36.75	36.70	-2	514	-0.39%
2023/10/31	1	36.90	0	0.00	36.85	1	546	0.18%
2023/10/30	6	38.12	3	38.02	38.05	3	539	0.56%
2023/10/26	1	35.65	0	0.00	35.60	1	505	0.20%
2023/10/17	0	0.00	2	36.90	36.45	-2	537	-0.37%
2023/10/16	0	0.00	3	37.20	37.10	-3	551	-0.54%
2023/10/11	2	37.50	0	0.00	36.80	2	581	0.34%
2023/09/28	1.9	40.54	0	0.00	40.05	1.9	626	0.30%
2023/09/21	1	39.75	0	0.00	40.15	1	678	0.15%
2023/09/20	0	0.00	2	40.25	40.20	-2	684	-0.29%
2023/09/04	0	0.00	2	42.70	42.60	-2	887	-0.23%
2023/09/01	2	43.25	0	0.00	43.25	2	900	0.22%
2023/08/28	0	0.00	3	42.65	42.40	-3	953	-0.31%
2023/08/24	3	41.65	0	0.00	41.60	3	979	0.31%
2023/08/17	0	0.00	1	41.90	41.95	-1	1,044	-0.10%
2023/08/14	0	0.00	1	41.05	40.65	-1	1,099	-0.09%
2023/08/10	1	42.40	0	0.00	41.60	1	1,130	0.09%
2023/08/08	1	42.50	0	0.00	42.45	1	1,197	0.08%
2023/08/07	1	41.85	0	0.00	43.05	1	1,263	0.08%
2023/08/04	0	0.00	7	44.15	44.15	-7	1,264	-0.55%
2023/08/02	1	45.10	1	44.80	44.60	0	1,368	0.00%
2023/07/31	0	0.00	5	45.65	45.60	-5	1,459	-0.34%
2023/07/24	5	44.80	0	0.00	44.75	5	1,823	0.27%
2023/07/21	0	0.00	4	45.50	45.60	-4	1,916	-0.21%
2023/07/20	2	47.20	0	0.00	47.75	2	1,977	0.10%
2023/07/18	6	48.50	0	0.00	48.40	6	2,106	0.28%
2023/07/04	0	0.00	1	50.30	50.10	-1	3,911	-0.03%
2023/06/20	1	51.00	6	50.87	50.80	-5	4,090	-0.12%
2023/06/16	5	50.20	0	0.00	49.70	5	4,119	0.12%
2023/06/15	1	48.90	0	0.00	48.95	1	4,244	0.02%
2023/06/09	0	0.00	1	50.20	50.20	-1	4,477	-0.02%
2023/06/05	1	51.60	2	52.45	52.20	-1	4,500	-0.02%
2023/06/02	1	51.90	0	0.00	51.60	1	4,496	0.02%
2023/06/01	1	51.50	0	0.00	51.30	1	4,507	0.02%
2023/05/31	1	51.10	1	51.60	51.90	0	4,513	0.00%
2023/05/29	0	0.00	9	51.21	51.40	-9	4,508	-0.20%
2023/05/26	4	50.25	1	49.85	49.80	3	4,499	0.07%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/22	2	51.10	0	0.00	51.40	2	4,537	0.04%
2023/05/18	1	50.50	0	0.00	51.30	1	4,626	0.02%
2023/05/16	8	50.80	0	0.00	51.20	8	4,642	0.17%
2023/05/12	1	49.35	0	0.00	49.50	1	4,619	0.02%
2023/05/10	1	50.90	1	51.60	51.40	0	4,522	0.00%
2023/05/09	3	52.17	1	54.30	51.40	2	4,495	0.04%
2023/05/08	2	55.25	1	55.10	55.30	1	4,395	0.02%
2023/05/05	3	55.70	0	0.00	55.20	3	4,376	0.07%
2023/05/04	2	56.95	1	57.90	57.20	1	4,337	0.02%
2023/05/03	0	0.00	2	55.55	56.70	-2	4,267	-0.05%
2023/05/02	1	56.00	3	56.10	56.70	-2	4,232	-0.05%
2023/04/28	0	0.00	0.4	54.20	54.30	-0.4	4,102	-0.01%
2023/04/27	1	53.50	1	54.00	53.40	0	4,082	0.00%
2023/04/26	4	54.53	2	54.50	54.90	2	4,034	0.05%
2023/04/25	0	0.00	0.2	54.00	53.80	-0.2	3,945	0.00%
2023/04/24	0	0.00	2	53.20	53.50	-2	3,891	-0.05%
2023/04/21	5.8	53.23	4	54.50	52.40	1.8	3,905	0.05%
2023/04/20	5.2	55.59	1	56.00	54.90	4.2	3,803	0.11%
2023/04/19	20	58.06	41.4	57.72	57.00	-21.4	3,637	-0.59%
2023/04/18	60	56.79	57.2	54.95	54.80	2.8	3,121	0.09%
2023/04/17	15	54.90	2	54.55	54.60	13	2,928	0.44%
2023/04/14	1	55.40	14	54.89	54.90	-13	2,932	-0.44%
2023/04/13	8	55.28	41	55.03	55.40	-33	2,855	-1.16%
2023/04/12	21	54.29	11.2	54.11	54.70	9.8	2,680	0.37%
2023/04/11	2	52.10	2	51.95	52.40	0	2,461	0.00%
2023/04/10	8.2	52.05	6	52.33	51.80	2.2	2,433	0.09%
2023/04/07	15	52.02	29.2	51.58	53.40	-14.2	2,341	-0.61%
2023/04/06	28	50.39	4.2	50.45	50.80	23.8	2,132	1.12%
2023/03/30	0	0.00	11	48.91	48.95	-11	2,061	-0.53%
2023/03/29	5	47.60	0	0.00	47.90	5	2,037	0.25%
2023/03/28	6	48.28	1	47.95	47.60	5	2,058	0.24%
2023/03/27	2.2	49.59	1	49.30	48.55	1.2	2,054	0.06%
2023/03/24	1	48.70	0	0.00	48.75	1	2,021	0.05%
2023/03/23	1	49.00	0	0.00	48.70	1	2,034	0.05%
2023/03/22	12	49.34	0	0.00	48.85	12	2,042	0.59%
2023/03/21	6	50.17	9	49.83	49.35	-3	2,072	-0.14%
2023/03/20	24	49.67	28.2	49.95	50.10	-4.2	2,157	-0.19%
2023/03/17	18	47.95	148	48.20	49.00	-130	2,376	-5.47%	大賣/鉅額交易
2023/03/16	1	49.10	7	48.41	46.95	-6	2,416	-0.25%
2023/03/15	1	48.50	9	48.07	48.15	-8	2,400	-0.33%
2023/03/14	110	47.65	8	47.23	47.45	102	2,369	4.31%	大買/鉅額交易
2023/03/13	1.4	45.74	1	46.30	45.80	0.4	2,359	0.02%
2023/03/10	9	46.48	2	46.95	46.30	7	2,495	0.28%
2023/03/09	8	48.18	6	47.48	47.50	2	2,496	0.08%
2023/03/08	1	48.75	2	48.78	48.70	-1	2,497	-0.04%
2023/03/07	20	48.60	0	0.00	48.50	20	2,485	0.80%
2023/03/06	14	47.84	10.2	47.95	48.40	3.8	2,475	0.15%
2023/03/03	1	47.20	0	0.00	47.00	1	2,466	0.04%
2023/03/02	1.3	46.83	0	0.00	46.70	1.3	2,479	0.05%
2023/03/01	10.1	47.22	0	0.00	47.15	10.1	2,478	0.41%
2023/02/20	0	47.80	1	48.40	48.40	-1	2,713	-0.04%
2023/02/16	3	48.45	2	48.70	48.05	1	2,955	0.03%
2023/02/15	0	0.00	0.2	48.00	48.05	-0.2	2,918	-0.01%
2023/02/10	0	46.95	1.2	46.41	46.05	-1.2	2,950	-0.04%
2023/02/09	2	46.40	0	0.00	46.15	2	2,949	0.07%
2023/02/08	1	47.20	0	48.00	47.15	1	2,978	0.03%
2023/02/07	0	0.00	2	47.25	47.20	-2	2,985	-0.07%
2023/02/01	6	47.42	4	47.00	47.40	2	3,024	0.07%
2023/01/31	4	46.86	0	0.00	46.85	4	3,024	0.13%
2023/01/09	6	48.03	0	0.00	47.85	6	3,090	0.19%
2023/01/05	3	48.25	4	49.13	47.65	-1	3,123	-0.03%
2023/01/04	0	0.00	1	48.10	48.10	-1	3,098	-0.03%
2022/12/29	0	0.00	1	45.45	45.35	-1	3,110	-0.03%
2022/12/28	2	47.20	1	47.40	46.30	1	3,171	0.03%
2022/12/27	2	46.83	0	0.00	46.85	2	3,176	0.06%
2022/12/26	1	45.90	5.1	46.96	46.85	-4.1	3,175	-0.13%
2022/12/22	0.1	45.00	0	0.00	45.05	0.1	3,189	0.00%
2022/12/20	2	45.55	0	0.00	44.50	2	3,250	0.06%
2022/12/19	2	46.70	0	0.00	46.20	2	3,286	0.06%
2022/12/16	2	47.80	0	0.00	47.70	2	3,309	0.06%
2022/12/15	1	49.10	0	0.00	48.80	1	3,304	0.03%
2022/12/14	3	47.80	4	48.00	48.70	-1	3,301	-0.03%
2022/12/13	2.1	48.57	0	0.00	47.80	2.1	3,281	0.06%
2022/12/12	1	49.00	10	49.92	49.15	-9	3,254	-0.28%
2022/12/09	8	51.27	1	51.30	49.70	7	3,136	0.22%
2022/12/08	5	49.70	6	49.22	48.20	-1	2,828	-0.04%
2022/12/06	3	47.33	2	47.40	47.30	1	2,718	0.04%
2022/12/05	2	48.50	1	48.25	48.25	1	2,758	0.04%
2022/12/02	8	47.99	6	48.18	48.55	2	2,755	0.07%
2022/12/01	0	0.00	7	46.69	46.50	-7	2,629	-0.27%
2022/11/30	1	46.25	28	46.60	46.65	-27	2,665	-1.01%
2022/11/29	1	45.45	0	0.00	45.90	1	2,696	0.04%
2022/11/28	7	45.50	0	0.00	45.45	7	2,770	0.25%
2022/11/25	11	46.35	0	0.00	45.60	11	2,853	0.39%
2022/11/24	10	46.00	0	0.00	46.40	10	2,899	0.34%
2022/11/23	0	0.00	1	45.20	45.25	-1	3,180	-0.03%
2022/11/21	5	46.25	3	45.45	45.95	2	3,409	0.06%
2022/11/18	4	47.14	9	46.61	45.95	-5	3,457	-0.14%
2022/11/17	8	46.84	10	47.00	47.10	-2	3,427	-0.06%
2022/11/16	10	46.90	13	46.75	47.20	-3	3,435	-0.09%
2022/11/15	21	45.48	16	45.98	47.95	5	3,462	0.14%
2022/11/14	1	43.45	0	0.00	43.70	1	3,487	0.03%
2022/11/11	2	42.73	1	42.80	42.45	1	3,660	0.03%
2022/11/10	2	42.75	4	42.51	42.65	-2	3,812	-0.05%
2022/11/09	3	43.10	0	0.00	43.25	3	3,903	0.08%
2022/11/08	10	44.16	0	0.00	43.75	10	3,919	0.26%
2022/11/04	0	0.00	1	44.65	44.65	-1	4,022	-0.02%
2022/11/03	1	42.75	1	43.15	43.45	0	4,069	0.00%
2022/11/02	0	0.00	2	43.05	43.05	-2	4,303	-0.05%
2022/11/01	1	42.40	4	42.49	42.80	-3	4,405	-0.07%
2022/10/31	4.2	42.65	4	42.69	41.95	0.2	4,427	0.00%
2022/10/28	0	0.00	2	42.70	42.65	-2	4,475	-0.04%
2022/10/26	2	40.20	0	0.00	40.55	2	4,549	0.04%
2022/10/24	0	0.00	3	43.00	42.10	-3	4,802	-0.06%
2022/10/19	4	43.99	1	43.80	43.80	3	4,975	0.06%
2022/10/18	0	0.00	10	43.15	43.40	-10	5,146	-0.19%
2022/10/11	2	43.65	0	0.00	43.40	2	5,346	0.04%
2022/10/06	10	46.33	0	0.00	45.70	10	5,453	0.18%
2022/10/05	3	46.45	4	46.51	45.95	-1	5,471	-0.02%
2022/10/04	7	43.94	2	44.50	45.40	5	5,536	0.09%
2022/09/29	1	44.25	1	45.30	43.70	0	5,784	0.00%
2022/09/28	1	44.80	0	0.00	44.20	1	5,996	0.02%
2022/09/26	0	0.00	2	47.30	47.40	-2	6,909	-0.03%
2022/09/23	2	50.90	3	50.60	50.60	-1	7,174	-0.01%
2022/09/22	0	0.00	1	52.90	53.10	-1	7,381	-0.01%
2022/09/21	5	54.20	0	0.00	53.00	5	7,651	0.07%
2022/09/19	2	55.05	4	54.60	54.40	-2	8,494	-0.02%
2022/09/16	0	0.00	2	55.10	55.60	-2	8,558	-0.02%
2022/09/15	3	56.03	0.1	55.60	54.50	3	8,572	0.03%
2022/09/14	1	56.00	0	0.00	56.00	1	8,637	0.01%
2022/09/08	10	55.20	10	54.20	55.00	0	8,590	0.00%
2022/09/06	8	53.75	7	53.86	53.20	1	8,599	0.01%
2022/09/05	0	0.00	5	56.00	55.70	-5	8,573	-0.06%
2022/09/01	2	58.45	4	57.78	57.50	-2	8,466	-0.02%
2022/08/31	3	57.30	6	57.92	57.90	-3	8,385	-0.04%
2022/08/30	35	59.31	12	58.53	57.80	23	8,364	0.27%
2022/08/29	0	0.00	3	57.90	57.30	-3	8,096	-0.04%
2022/08/26	2	56.90	1	57.10	58.30	1	8,035	0.01%
2022/08/25	2	57.20	2	57.40	57.40	0	7,976	0.00%
2022/08/23	4	56.18	2	56.00	56.30	2	7,911	0.03%
2022/08/22	2	57.50	0	0.00	56.10	2	7,900	0.03%
2022/08/19	4	58.20	6	57.30	57.60	-2	7,749	-0.03%
2022/08/18	2	58.45	12	57.63	58.90	-10	7,514	-0.13%
2022/08/17	4	56.65	13	55.87	55.80	-9	7,316	-0.12%
2022/08/16	6	55.78	2	54.80	54.80	4	7,145	0.06%
2022/08/15	1	54.30	0	0.00	54.80	1	7,037	0.01%
2022/08/11	2	55.70	6	54.88	54.40	-4	7,033	-0.06%
2022/08/10	2	54.60	1	54.30	54.30	1	6,994	0.01%
2022/08/09	12	54.83	6.1	54.62	54.40	6	7,076	0.08%
2022/08/08	1	53.40	12	52.75	54.00	-11	6,895	-0.16%
2022/08/05	1	51.00	0	0.00	51.50	1	6,853	0.01%
2022/08/04	4.1	49.37	1	49.00	49.40	3.1	6,865	0.04%
2022/08/03	3	51.53	0	0.00	50.90	3	6,874	0.04%
2022/08/02	13	53.72	0	0.00	53.30	13	6,852	0.19%
2022/08/01	0	0.00	2	55.70	55.60	-2	6,840	-0.03%
2022/07/29	5	55.26	5	55.36	55.00	0	6,769	0.00%
2022/07/28	5	54.24	0	0.00	53.80	5	6,613	0.08%
2022/07/27	1	54.10	2	53.50	54.00	-1	6,560	-0.02%
2022/07/26	2	54.10	1	54.50	53.60	1	6,546	0.02%
2022/07/25	8	54.56	9	55.52	54.10	-1	6,606	-0.02%
2022/07/22	0	0.00	1	52.50	53.50	-1	6,607	-0.02%
2022/07/19	3	51.73	7	51.96	51.70	-4	6,737	-0.06%
2022/07/18	3.1	51.20	3	50.97	51.20	0.1	6,766	0.00%
2022/07/15	0	0.00	2	50.95	51.00	-2	6,901	-0.03%
2022/07/14	14	49.23	16	49.55	49.95	-2	7,064	-0.03%
2022/07/13	11	49.67	9	49.35	48.40	2	7,220	0.03%
2022/07/12	12	50.07	6	48.61	48.30	6	7,380	0.08%
2022/07/11	13	52.84	15	52.39	53.10	-2	7,515	-0.03%
2022/07/08	5	52.88	2	53.25	53.30	3	7,695	0.04%
2022/07/07	1	51.80	1	52.50	52.40	0	8,006	0.00%
2022/07/06	10	54.00	11	54.73	53.00	-1	8,458	-0.01%
2022/07/05	23	57.90	21	58.09	57.00	2	8,739	0.02%
2022/07/04	7	54.71	8	54.69	55.30	-1	8,229	-0.01%
2022/07/01	9	53.14	10	53.64	52.90	-1	8,150	-0.01%
2022/06/30	7	54.07	4	54.23	54.20	3	8,182	0.04%
2022/06/29	2	54.40	23	53.74	54.00	-21	8,032	-0.26%
2022/06/28	79	53.89	61	54.08	55.00	18	7,956	0.23%
2022/06/27	19	51.34	20	51.29	52.80	-1	7,575	-0.01%
2022/06/24	0	0.00	4	46.29	48.00	-4	7,364	-0.05%
2022/06/22	3	46.63	4	46.40	44.50	-1	7,594	-0.01%
2022/06/21	0	0.00	1	43.50	44.05	-1	7,840	-0.01%
2022/06/20	0	0.00	1	45.90	42.95	-1	7,980	-0.01%
2022/06/17	1	45.20	0	0.00	44.90	1	8,193	0.01%
2022/06/16	4	46.98	0	0.00	45.65	4	8,489	0.05%
2022/06/14	0	0.00	3	47.20	48.15	-3	9,858	-0.03%
2022/06/13	2	49.70	0	0.00	49.20	2	10,434	0.02%
2022/06/10	3	50.90	1	51.00	51.30	2	11,246	0.02%
2022/06/09	0	0.00	3	51.50	51.60	-3	11,682	-0.03%
2022/06/08	0.1	51.20	2	51.10	51.20	-1.9	12,280	-0.02%
2022/06/07	5	52.46	0	0.00	52.60	5	13,295	0.04%
2022/06/06	3	54.47	11	54.93	53.40	-8	13,536	-0.06%
2022/06/02	10	53.59	14	53.45	53.10	-4	13,631	-0.03%
2022/06/01	6	53.43	3	53.27	53.60	3	13,792	0.02%
2022/05/31	1	52.50	3	52.53	52.70	-2	14,139	-0.01%
2022/05/30	1	52.30	1	52.60	52.60	0	14,536	0.00%
2022/05/27	8	50.39	1	50.50	50.50	7	14,718	0.05%
2022/05/26	2	50.20	0	0.00	49.20	2	14,744	0.01%
2022/05/25	1	50.50	1	50.20	50.50	0	14,748	0.00%
2022/05/24	3.1	50.79	0	0.00	50.30	3.1	14,858	0.02%
2022/05/20	0	0.00	2	51.55	51.30	-2	14,847	-0.01%
2022/05/19	1	51.00	1	52.40	51.40	0	14,838	0.00%
2022/05/18	3	53.27	4	52.43	53.20	-1	14,793	-0.01%
2022/05/17	2	53.20	0	0.00	52.90	2	14,753	0.01%
2022/05/16	0	0.00	1	54.40	52.50	-1	14,596	-0.01%
2022/05/13	5	52.70	14	52.61	53.80	-9	14,551	-0.06%
2022/05/11	4	55.68	0	0.00	54.80	4	14,555	0.03%
2022/05/10	0	0.00	3	54.63	55.00	-3	14,508	-0.02%
2022/05/09	0	0.00	11	56.92	55.60	-11	14,522	-0.08%
2022/05/06	3	59.20	2	59.20	59.60	1	14,529	0.01%
2022/05/05	1	60.50	2	60.15	59.90	-1	14,584	-0.01%
2022/05/04	1	61.00	0	0.00	59.20	1	14,581	0.01%
2022/05/03	2	60.95	5	60.84	60.40	-3	14,614	-0.02%
2022/04/29	7	62.21	5	62.26	61.30	2	14,653	0.01%
2022/04/28	9	59.89	10	59.48	61.60	-1	14,737	-0.01%
2022/04/27	1	56.10	1	58.20	58.90	0	14,573	0.00%
2022/04/26	10	59.09	11	59.49	59.10	-1	14,544	-0.01%
2022/04/25	7	59.34	1	60.20	58.10	6	14,483	0.04%
2022/04/22	4	61.85	2	61.80	61.10	2	14,501	0.01%
2022/04/21	0	0.00	4	65.40	63.40	-4	14,805	-0.03%
2022/04/20	10	64.80	7	64.70	64.50	3	14,920	0.02%
2022/04/19	4	64.05	7	63.36	64.60	-3	15,211	-0.02%
2022/04/18	8	64.33	9	64.21	64.10	-1	15,472	-0.01%
2022/04/15	10	64.38	1	63.00	63.00	9	15,402	0.06%
2022/04/14	9	64.42	3	64.83	63.90	6	15,222	0.04%
2022/04/13	13	65.88	8	65.28	65.90	5	15,091	0.03%
2022/04/12	18	64.27	31	64.13	66.50	-13	15,142	-0.09%
2022/04/11	45	63.62	45	62.68	63.20	0	14,737	0.00%
2022/04/08	4	61.08	5	61.34	61.60	-1	14,279	-0.01%
2022/04/07	12	62.38	2	61.40	59.40	10	14,143	0.07%
2022/04/06	16	63.24	29	63.59	63.80	-13	13,976	-0.09%
2022/04/01	2	61.70	3	61.23	61.50	-1	13,647	-0.01%
2022/03/31	24	61.80	50	62.33	61.50	-26	13,578	-0.19%
2022/03/30	21	62.31	4	62.63	60.50	17	13,426	0.13%
2022/03/28	10	60.19	11	59.82	60.60	-1	13,408	-0.01%
2022/03/25	22	61.54	0	0.00	59.80	22	13,358	0.16%
2022/03/24	33	64.55	20	64.76	63.30	13	13,456	0.10%
2022/03/23	12	63.17	1	63.30	63.00	11	13,215	0.08%
2022/03/22	7	63.84	11	64.40	62.90	-4	13,155	-0.03%
2022/03/21	23	64.20	12.5	65.21	62.30	10.5	13,130	0.08%
2022/03/18	7.5	62.21	7	62.56	61.70	0.5	13,246	0.00%
2022/03/17	30	63.24	34	63.91	63.20	-4	13,103	-0.03%
2022/03/16	48	59.18	52.6	60.13	62.50	-4.6	12,201	-0.04%
2022/03/15	107	60.03	102	60.56	56.90	5	11,699	0.04%	大買/大賣/
2022/03/14	19	58.42	25	58.88	58.90	-6	10,877	-0.06%
2022/03/11	45	57.77	59	58.21	59.90	-14	10,458	-0.13%
2022/03/10	199	57.93	190	57.35	56.70	9	9,968	0.09%	大買/大賣/
2022/03/09	2	56.20	1.2	54.18	56.80	0.8	9,155	0.01%
2022/03/08	2	52.35	3	52.90	51.70	-1	8,889	-0.01%
2022/03/07	3	53.47	4	53.38	51.80	-1	8,706	-0.01%
2022/03/04	30	54.62	56.2	54.10	54.20	-26.2	8,506	-0.31%
2022/03/03	17	53.93	9.1	54.03	54.20	7.9	8,153	0.10%
2022/03/02	3	51.20	14	51.10	50.60	-11	7,751	-0.14%
2022/03/01	12	50.07	3	49.90	49.15	9	7,552	0.12%
2022/02/25	0	0.00	4	48.00	48.35	-4	7,561	-0.05%
2022/02/24	8	48.35	3	48.05	47.35	5	7,595	0.07%
2022/02/23	2	47.30	0	0.00	47.90	2	7,494	0.03%
2022/02/18	0	0.00	1	48.35	48.10	-1	7,515	-0.01%
2022/02/17	1	48.70	0	0.00	48.50	1	7,532	0.01%
2022/02/16	3	48.47	2	48.48	48.65	1	7,569	0.01%
2022/02/14	1	47.65	2	48.55	47.65	-1	7,855	-0.01%
2022/02/11	2	51.00	2	50.60	49.80	0	7,857	0.00%
2022/02/10	0	0.00	3	48.95	48.95	-3	7,867	-0.04%
2022/02/09	1	49.50	4	48.83	49.50	-3	7,888	-0.04%
2022/02/08	7	48.51	1	48.60	49.10	6	7,908	0.08%
2022/02/07	2	45.15	0	0.00	46.40	2	7,978	0.03%
2022/01/26	2	47.08	0	0.00	47.45	2	8,030	0.02%
2022/01/25	0	0.00	6	49.53	47.60	-6	8,424	-0.07%
2022/01/24	28	50.96	2	49.95	49.70	26	8,670	0.30%
2022/01/21	8	53.54	15	52.95	52.00	-7	8,955	-0.08%
2022/01/19	11	52.92	2	53.20	51.90	9	9,076	0.10%
2022/01/17	3	52.20	6	53.53	53.40	-3	9,151	-0.03%
2022/01/14	33	54.65	34	54.34	53.20	-1	9,109	-0.01%
2022/01/13	9	54.90	7	54.03	53.80	2	8,806	0.02%
2022/01/12	30	54.22	8.6	53.90	56.90	21.4	8,657	0.25%
2022/01/11	10	54.70	31	55.06	55.80	-21	8,421	-0.25%
2022/01/10	11	50.35	8	50.65	50.80	3	8,387	0.04%
2022/01/06	1	51.00	0	0.00	50.60	1	8,989	0.01%
2022/01/05	0.9	53.50	5	54.32	52.90	-4.1	9,010	-0.05%
2022/01/04	5	51.98	10	51.73	52.30	-5	8,630	-0.06%
2022/01/03	0	0.00	1	50.40	50.00	-1	8,443	-0.01%
2021/12/30	1	49.20	0	0.00	49.50	1	8,383	0.01%
2021/12/29	1	49.65	6	49.41	49.65	-5	8,401	-0.06%
2021/12/28	1	48.55	0	0.00	48.00	1	8,393	0.01%
2021/12/24	0	0.00	6	49.45	48.85	-6	8,932	-0.07%
2021/12/23	20	51.00	26	50.55	50.20	-6	8,908	-0.07%
2021/12/22	6	48.46	7	49.36	49.30	-1	8,773	-0.01%
2021/12/21	2	47.48	1	48.00	48.00	1	8,735	0.01%
2021/12/20	57.6	50.42	49	50.77	48.30	8.6	8,667	0.10%
2021/12/17	0	0.00	17	48.67	48.00	-17	8,355	-0.20%
2021/12/16	12	47.79	5	47.88	48.35	7	8,261	0.08%
2021/12/15	5	47.17	3	47.95	47.50	2	8,230	0.02%
2021/12/14	44	48.25	50	47.88	47.55	-6	8,123	-0.07%
2021/12/13	7	46.21	54	45.59	46.50	-47	7,652	-0.61%
2021/12/10	18	45.52	2	45.25	45.00	16	7,443	0.21%
2021/12/09	22	44.59	2	44.48	44.05	20	7,265	0.28%
2021/12/08	4	43.44	0	0.00	43.20	4	7,182	0.06%
2021/12/07	1	42.95	4	43.45	42.95	-3	7,162	-0.04%
2021/12/06	16	43.94	0	0.00	43.40	16	7,134	0.22%
2021/12/03	9	44.29	7	44.01	42.95	2	7,016	0.03%
2021/12/02	0	0.00	3	42.70	41.50	-3	6,772	-0.04%
2021/11/30	0	0.00	1	42.15	41.80	-1	6,762	-0.01%
2021/11/25	0	0.00	1	42.55	42.50	-1	6,735	-0.01%
2021/11/24	3	43.42	2	42.98	43.20	1	6,774	0.01%
2021/11/23	3	43.95	4	43.44	42.75	-1	6,740	-0.01%
2021/11/22	1	42.05	3	42.50	42.40	-2	6,683	-0.03%
2021/11/19	0	0.00	23	41.41	41.15	-23	6,672	-0.34%
2021/11/18	1	41.20	1	41.95	41.45	0	6,657	0.00%
2021/11/17	0	0.00	1	42.85	42.40	-1	6,618	-0.02%
2021/11/16	2	42.10	0	0.00	42.10	2	6,619	0.03%
2021/11/15	20	42.81	3	42.87	42.10	17	6,597	0.26%
2021/11/12	13.1	42.52	8	43.13	42.00	5.1	6,545	0.08%
2021/11/11	13	46.45	13	47.02	45.90	0	6,384	0.00%
2021/11/09	4	46.68	3	46.75	46.45	1	6,229	0.02%
2021/11/08	7	46.05	4	45.99	45.40	3	6,130	0.05%
2021/11/05	1	45.70	2	45.88	45.65	-1	6,108	-0.02%
2021/11/04	2	47.10	4	47.01	46.85	-2	6,054	-0.03%
2021/11/03	2	46.60	3	46.33	46.35	-1	5,922	-0.02%
2021/11/02	50	49.67	38	49.86	48.35	12	5,792	0.21%
2021/11/01	35	48.73	49	49.21	49.70	-14	5,363	-0.26%
2021/10/29	37	47.28	24	48.01	45.20	13	5,080	0.26%
2021/10/28	15	46.75	26	46.50	48.40	-11	4,708	-0.23%
2021/10/27	3	42.82	2	43.35	44.00	1	4,418	0.02%
2021/10/26	2	42.38	1	42.55	41.80	1	4,331	0.02%
2021/10/25	7	44.42	7	44.24	43.60	0	4,267	0.00%
2021/10/22	8	43.04	13	43.48	43.20	-5	4,148	-0.12%
2021/10/21	10	42.66	17	42.69	42.50	-7	4,098	-0.17%
2021/10/20	27	44.08	11	44.61	43.25	16	4,007	0.40%
2021/10/19	18	42.98	17	43.53	44.70	1	3,860	0.03%
2021/10/18	26	43.96	34	43.90	44.60	-8	3,596	-0.22%
2021/10/15	13	41.22	27	41.56	42.90	-14	3,142	-0.45%
2021/10/14	41	39.54	48	39.71	39.00	-7	2,825	-0.25%
2021/10/13	1	36.35	16	37.18	37.60	-15	2,452	-0.61%
2021/10/12	8	34.76	10	34.95	34.20	-2	2,351	-0.09%
2021/10/08	2	33.65	0	0.00	34.00	2	2,293	0.09%
2021/10/07	7	33.77	0	0.00	33.55	7	2,287	0.31%
2021/10/06	4	33.64	7	34.19	33.20	-3	2,277	-0.13%
2021/10/05	5	32.84	5	32.67	33.80	0	2,233	0.00%
2021/10/04	26	34.76	9	36.28	34.40	17	2,200	0.77%
2021/10/01	3	36.32	78	36.92	36.50	-75	1,906	-3.93%
2021/09/30	3	32.23	10	32.98	33.60	-7	1,626	-0.43%
2021/09/29	13	32.89	6	33.03	32.40	7	1,612	0.43%
2021/09/28	14	33.16	10	33.52	33.30	4	1,599	0.25%
2021/09/27	22	32.00	13	32.12	32.20	9	1,559	0.58%
2021/09/24	3	30.95	0	0.00	31.15	3	1,554	0.19%
2021/09/22	6	31.39	0	0.00	30.30	6	1,637	0.37%
2021/09/15	0	0.00	1	35.75	35.85	-1	1,549	-0.06%
2021/09/09	1	35.75	0	0.00	35.90	1	1,792	0.06%
2021/09/06	0	0.00	1	37.10	36.80	-1	2,289	-0.04%
2021/09/03	0	0.00	4	38.40	38.45	-4	2,358	-0.17%
2021/09/02	1	38.75	0	0.00	38.35	1	2,431	0.04%
2021/09/01	0	0.00	4	39.95	39.55	-4	2,430	-0.16%
2021/08/31	4	39.10	0	0.00	39.40	4	2,439	0.16%
2021/08/30	4	40.18	4	39.95	40.05	0	2,433	0.00%
2021/08/27	3	38.55	4	38.66	38.05	-1	2,383	-0.04%
2021/08/25	2	38.60	25	38.01	38.20	-23	2,411	-0.95%
2021/08/24	2	36.70	2	37.25	36.65	0	2,438	0.00%
2021/08/20	4	36.63	4	37.08	36.05	0	2,490	0.00%
2021/08/19	1	37.25	0	0.00	35.65	1	2,512	0.04%
2021/08/18	0	0.00	1	37.50	37.80	-1	2,524	-0.04%
2021/08/10	0	0.00	1	42.10	41.50	-1	3,096	-0.03%
2021/08/05	6	45.98	5	45.60	45.55	1	3,476	0.03%
2021/07/30	0	0.00	1	44.80	44.80	-1	3,539	-0.03%
2021/07/28	4	45.08	2	45.80	45.10	2	3,641	0.05%
2021/07/27	4	47.60	2	48.55	46.25	2	3,679	0.05%
2021/07/26	1	48.15	2	47.60	47.10	-1	3,679	-0.03%
2021/07/23	1	45.95	0	0.00	45.90	1	3,655	0.03%
2021/07/21	3	47.12	0	0.00	45.85	3	3,660	0.08%
2021/07/20	1	47.55	0	0.00	47.50	1	3,657	0.03%
2021/07/19	0	0.00	9	47.88	48.85	-9	3,653	-0.25%
2021/07/16	0	0.00	8	47.19	46.00	-8	3,612	-0.22%
2021/07/15	4	45.40	0	0.00	45.30	4	3,631	0.11%
2021/07/14	0	0.00	2	44.75	44.25	-2	3,647	-0.05%
2021/07/12	8	46.95	0	0.00	47.05	8	3,707	0.22%
2021/07/09	0	0.00	2	47.45	46.50	-2	3,729	-0.05%
2021/07/08	5	46.25	8	46.97	46.60	-3	3,871	-0.08%
2021/07/07	3	46.60	1	46.20	46.00	2	4,406	0.05%
2021/07/06	0	0.00	1	47.05	47.05	-1	4,432	-0.02%
2021/07/05	6	47.33	1	47.00	48.00	5	4,455	0.11%
2021/07/02	1	49.10	0	0.00	48.55	1	4,506	0.02%
2021/07/01	5	49.45	8	48.63	48.55	-3	4,568	-0.07%
2021/06/30	2	50.50	6	50.04	49.45	-4	4,572	-0.09%
2021/06/29	1	48.55	0	0.00	48.40	1	4,502	0.02%
2021/06/28	4	48.74	2	48.35	48.30	2	4,516	0.04%
2021/06/25	1	49.95	15	49.62	49.30	-14	4,538	-0.31%
2021/06/24	1	49.90	2	50.40	50.10	-1	4,600	-0.02%
2021/06/23	5	50.94	0	0.00	50.50	5	4,600	0.11%
2021/06/22	1	50.40	3	50.10	48.15	-2	4,534	-0.04%
2021/06/21	3	50.40	4	49.65	49.50	-1	4,525	-0.02%
2021/06/18	1	49.05	0	0.00	51.80	1	4,572	0.02%
2021/06/17	33	50.69	20	50.84	50.40	13	4,853	0.27%
2021/06/16	1	47.55	3	50.10	50.10	-2	4,630	-0.04%
2021/06/15	0	0.00	1	46.00	45.55	-1	4,610	-0.02%
2021/06/11	2	44.40	0	0.00	44.15	2	4,610	0.04%
2021/06/10	0	0.00	28	45.55	46.80	-28	4,593	-0.61%
2021/06/07	2	44.00	0	0.00	43.90	2	4,931	0.04%
2021/06/04	2	45.65	1	44.80	44.70	1	5,116	0.02%
2021/06/02	4	45.83	0	0.00	45.50	4	5,146	0.08%
2021/06/01	5	46.77	0	0.00	47.20	5	5,136	0.10%
2021/05/31	2	45.00	7	45.20	45.70	-5	5,150	-0.10%
2021/05/28	1	45.00	0	0.00	45.00	1	5,263	0.02%
2021/05/27	0	0.00	3	44.12	45.10	-3	5,266	-0.06%
2021/05/26	0	0.00	2	43.55	43.75	-2	5,269	-0.04%
2021/05/25	2	44.60	0	0.00	43.80	2	5,298	0.04%
2021/05/24	13	42.46	6	42.62	43.15	7	5,389	0.13%
2021/05/21	4	41.83	1	41.95	41.95	3	5,356	0.06%
2021/05/20	31	45.59	4	42.33	42.20	27	5,331	0.51%
2021/05/19	1	43.70	2	44.08	45.40	-1	5,201	-0.02%
2021/05/18	0	0.00	1	41.30	41.30	-1	5,140	-0.02%
2021/05/17	4	38.20	6	38.76	37.55	-2	5,103	-0.04%
2021/05/14	19	45.00	12	42.91	41.70	7	5,068	0.14%
2021/05/13	1	43.80	0	0.00	42.15	1	4,928	0.02%
2021/05/11	1	52.80	0	0.00	52.00	1	4,956	0.02%
2021/05/10	5	57.50	0	0.00	57.70	5	4,977	0.10%
2021/05/06	0	0.00	1	55.30	56.40	-1	5,038	-0.02%
2021/05/04	2	59.80	1	58.60	57.80	1	5,010	0.02%
2021/05/03	1	63.40	2	63.75	61.20	-1	5,033	-0.02%
2021/04/29	0	0.00	2	61.90	63.00	-2	5,197	-0.04%
2021/04/28	0	0.00	3	63.30	62.50	-3	5,278	-0.06%
2021/04/27	1	63.20	1	63.50	63.40	0	5,366	0.00%
2021/04/23	4	62.78	5	63.42	62.90	-1	5,517	-0.02%
2021/04/22	7	63.76	1	62.20	62.30	6	5,531	0.11%
2021/04/21	1	65.70	0	0.00	65.00	1	5,540	0.02%
2021/04/20	3	66.40	4	66.65	66.10	-1	5,547	-0.02%
2021/04/19	6	66.80	0	0.00	66.30	6	5,629	0.11%
2021/04/16	5	67.70	7	68.03	67.90	-2	5,773	-0.03%
2021/04/15	3	67.60	11	67.27	67.30	-8	6,029	-0.13%
2021/04/14	22	66.45	9	67.44	66.40	13	6,342	0.20%
2021/04/13	14	68.73	49	70.60	68.50	-35	6,342	-0.55%
2021/04/09	1	66.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	5	67.02	2	67.00	66.00	3	6,017	0.05%
2021/04/07	2	67.50	4	67.10	66.50	-2	6,149	-0.03%
2021/04/06	1	65.60	1	65.20	65.30	0	6,526	0.00%
2021/04/01	4	65.55	0	0.00	65.30	4	6,743	0.06%
2021/03/31	7	66.80	1	67.10	66.10	6	7,352	0.08%
2021/03/30	12	66.85	8	66.55	66.30	4	8,696	0.05%
2021/03/29	9	68.00	12	68.13	67.00	-3	9,031	-0.03%
2021/03/26	2	64.20	7	64.90	64.80	-5	9,044	-0.06%
2021/03/25	5	66.00	0	0.00	64.90	5	9,088	0.06%
2021/03/24	6	66.00	0	0.00	65.70	6	9,087	0.07%
2021/03/23	1	68.00	0	0.00	66.60	1	9,079	0.01%
2021/03/22	2	70.75	2	69.90	69.90	0	9,084	0.00%
2021/03/19	0	0.00	2	64.70	68.50	-2	8,935	-0.02%
2021/03/18	2	64.20	5	64.94	64.10	-3	8,914	-0.03%
2021/03/17	2	65.20	6	64.83	64.10	-4	8,931	-0.04%
2021/03/16	10	66.29	10	65.50	64.90	0	8,962	0.00%
2021/03/15	1	65.50	1	66.90	65.20	0	9,010	0.00%
2021/03/12	9	65.58	12	64.98	64.20	-3	8,927	-0.03%
2021/03/11	9	63.48	2	64.90	63.80	7	8,889	0.08%
2021/03/10	0	0.00	5	65.30	63.70	-5	8,864	-0.06%
2021/03/08	0	0.00	1	62.00	61.30	-1	8,950	-0.01%
2021/03/05	6	62.17	0	0.00	61.40	6	9,089	0.07%
2021/03/04	1	64.70	2	64.35	62.80	-1	9,315	-0.01%
2021/03/03	3	65.10	9	65.21	64.50	-6	9,523	-0.06%
2021/03/02	2	63.60	0	0.00	63.00	2	9,964	0.02%
2021/02/26	0	0.00	1	63.50	62.60	-1	10,758	-0.01%
2021/02/25	6	63.60	0	0.00	62.70	6	11,037	0.05%
2021/02/24	3	65.10	6	65.63	62.80	-3	11,232	-0.03%
2021/02/23	0	0.00	1	62.60	62.10	-1	11,626	-0.01%
2021/02/22	3	63.33	1	62.80	63.00	2	12,275	0.02%
2021/02/18	0	0.00	2	60.00	60.30	-2	12,871	-0.02%
2021/02/17	1	58.20	1	60.00	59.70	0	12,989	0.00%
2021/02/03	4	59.08	6	58.27	57.20	-2	14,188	-0.01%
2021/02/02	3	56.60	0	0.00	56.00	3	14,354	0.02%
2021/02/01	1	56.60	1	57.10	57.30	0	14,885	0.00%
2021/01/29	0	0.00	1	58.00	58.00	-1	15,826	-0.01%
2021/01/26	1	62.80	0	0.00	60.60	1	17,105	0.01%
2021/01/25	2	63.20	2	63.40	63.00	0	17,394	0.00%
2021/01/22	4	63.30	4	62.85	62.50	0	17,744	0.00%
2021/01/21	3	60.60	5	60.98	60.60	-2	18,173	-0.01%
2021/01/20	1	60.70	3	61.90	60.00	-2	18,259	-0.01%
2021/01/19	0	0.00	1	63.50	63.50	-1	18,379	-0.01%
2021/01/18	1	61.00	0	0.00	60.60	1	18,467	0.01%
2021/01/15	1	62.40	0	0.00	62.10	1	18,509	0.01%
2021/01/14	0	0.00	2	64.00	63.70	-2	18,562	-0.01%
2021/01/13	10	63.96	4	64.40	63.00	6	18,616	0.03%
2021/01/12	7	64.36	5	63.96	63.70	2	18,692	0.01%
2021/01/11	4	65.88	2	65.75	65.50	2	18,784	0.01%
2021/01/08	11	67.75	8	67.79	66.30	3	18,730	0.02%
2021/01/07	9	67.86	12	68.92	70.10	-3	18,616	-0.02%
2021/01/06	3	65.50	0	0.00	63.80	3	19,991	0.02%
2021/01/05	0	0.00	2	68.50	68.50	-2	21,261	-0.01%
2021/01/04	11	70.48	10	70.89	69.00	1	21,267	0.00%
2020/12/31	26	69.52	14	69.94	70.10	12	21,437	0.06%
2020/12/30	18	71.30	6	70.20	69.20	12	21,684	0.06%
2020/12/29	24	71.58	29	72.20	71.00	-5	21,788	-0.02%
2020/12/28	9	71.17	10	70.45	69.70	-1	21,406	0.00%
2020/12/25	55	73.97	76	74.27	70.30	-21	21,490	-0.10%
2020/12/24	71	70.21	51	72.17	72.60	20	20,907	0.10%
2020/12/23	24	63.47	36	64.36	67.40	-12	19,635	-0.06%
2020/12/21	0	0.00	7	63.37	64.30	-7	19,598	-0.04%
2020/12/18	0	0.00	3	62.73	62.60	-3	19,786	-0.02%
2020/12/16	0	0.00	1	63.00	62.10	-1	19,790	-0.01%
2020/12/15	3	63.87	6	63.32	61.40	-3	19,793	-0.02%
2020/12/14	8	60.30	3	61.17	62.60	5	19,720	0.03%
2020/12/11	0	0.00	5	59.44	59.80	-5	19,753	-0.03%
2020/12/09	12	63.45	15	63.83	62.40	-3	19,890	-0.02%
2020/12/08	3	62.47	0	0.00	62.50	3	19,954	0.02%
2020/12/07	4	61.70	3	61.87	62.90	1	20,155	0.00%
2020/12/04	0	0.00	1	61.90	61.80	-1	20,524	0.00%
2020/12/03	3	63.37	1	63.40	62.10	2	20,781	0.01%
2020/12/02	6	63.62	2	63.50	62.30	4	21,149	0.02%
2020/12/01	1	64.30	1	63.60	63.60	0	22,532	0.00%
2020/11/30	35	66.74	19	66.26	65.50	16	22,888	0.07%
2020/11/27	9	65.62	6	65.90	65.70	3	22,916	0.01%
2020/11/26	48	66.96	23	66.74	64.60	25	22,788	0.11%
2020/11/25	28	65.15	32	65.30	65.50	-4	22,333	-0.02%
2020/11/24	51	61.98	18	62.41	63.30	33	21,546	0.15%
2020/11/23	55	61.77	21	61.29	60.80	34	21,285	0.16%
2020/11/20	38	63.07	61	62.98	61.60	-23	21,093	-0.11%
2020/11/19	29	61.33	35	61.43	60.60	-6	20,626	-0.03%
2020/11/18	12	58.43	12	58.85	58.40	0	20,001	0.00%
2020/11/17	20.1	59.71	18	59.71	58.10	2.1	19,821	0.01%
2020/11/16	37	58.34	7	57.74	57.00	30	19,490	0.15%
2020/11/13	24	57.73	30	58.39	58.20	-6	19,528	-0.03%
2020/11/12	43	55.74	35	55.85	58.70	8	19,415	0.04%
2020/11/11	21	59.15	29	59.06	57.50	-8	19,038	-0.04%
2020/11/10	23	64.90	27	64.77	63.60	-4	18,794	-0.02%
2020/11/09	19	64.31	32	65.39	65.20	-13	18,547	-0.07%
2020/11/06	40	64.44	14	64.13	61.80	26	18,159	0.14%
2020/11/05	32	61.94	33	62.36	63.50	-1	17,342	-0.01%
2020/11/04	36	57.75	35	57.76	57.80	1	16,906	0.01%
2020/11/03	14	58.22	8	57.04	57.00	6	16,565	0.04%
2020/11/02	18	56.87	13	57.06	57.90	5	16,671	0.03%
2020/10/30	15	60.74	17	59.20	57.20	-2	16,486	-0.01%
2020/10/29	12	63.63	10	63.13	62.00	2	16,236	0.01%
2020/10/28	1	62.90	17	64.45	62.30	-16	15,834	-0.10%
2020/10/27	4	66.53	3	66.00	64.90	1	15,895	0.01%
2020/10/26	16	60.31	1	62.50	63.80	15	15,799	0.09%
2020/10/23	0	0.00	2	57.00	58.00	-2	15,662	-0.01%
2020/10/22	2	56.40	1	55.00	55.60	1	15,608	0.01%
2020/10/21	1	57.30	1	56.10	56.10	0	15,547	0.00%
2020/10/20	1	58.50	8	58.18	58.30	-7	15,478	-0.05%
2020/10/19	8	57.34	2	57.70	59.50	6	15,380	0.04%
2020/10/16	0	0.00	1	55.10	55.10	-1	15,211	-0.01%
2020/10/15	2	56.50	3	55.03	56.00	-1	15,133	-0.01%
2020/10/14	80	56.83	78	56.99	57.00	2	15,022	0.01%
2020/10/13	86	51.53	102	50.80	54.00	-16	13,391	-0.12%	大賣/
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	3	44.30	2	44.65	44.65	1	12,583	0.01%
2020/10/07	3	39.97	7	39.55	40.60	-4	12,553	-0.03%
2020/10/06	4	38.81	17	39.19	38.50	-13	12,343	-0.11%
2020/10/05	5	36.84	6	36.94	37.00	-1	12,131	-0.01%
2020/09/30	56	36.72	51	37.01	36.60	5	12,296	0.04%
2020/09/29	2	35.65	3	35.92	35.75	-1	12,084	-0.01%
2020/09/28	11	36.13	5	35.91	35.70	6	12,033	0.05%
2020/09/25	7	37.39	7	34.74	35.10	0	11,931	0.00%
2020/09/24	10	38.70	10	38.71	37.50	0	11,731	0.00%
2020/09/23	9	38.89	3	38.55	40.00	6	11,468	0.05%
2020/09/18	23	38.52	22	38.26	37.90	1	11,110	0.01%
2020/09/17	2	38.73	2	38.90	38.50	0	11,008	0.00%
2020/09/16	5	38.21	5	38.43	38.45	0	10,878	0.00%
2020/09/15	11	38.15	12	38.06	37.45	-1	10,737	-0.01%
2020/09/14	2	36.15	1	35.85	36.65	1	10,560	0.01%
2020/09/11	3	38.23	1	38.90	37.50	2	10,417	0.02%
2020/09/10	6	38.64	10	39.11	39.05	-4	10,243	-0.04%
2020/09/09	16	39.03	10	38.68	38.65	6	9,950	0.06%
2020/09/08	4	37.63	7	37.60	37.30	-3	9,448	-0.03%
2020/09/07	25	42.27	25	40.92	39.30	0	9,115	0.00%
2020/09/04	56	44.85	38	44.94	43.10	18	8,572	0.21%
2020/09/03	10	41.55	8	42.93	43.00	2	7,056	0.03%
2020/09/02	5	39.19	3	38.72	39.10	2	6,524	0.03%
2020/09/01	2	37.45	6	37.05	36.75	-4	6,229	-0.06%
2020/08/31	14	36.82	13	36.88	36.90	1	6,088	0.02%
2020/08/28	3	35.90	1	35.30	34.85	2	5,950	0.03%
2020/08/27	1	35.70	1	36.15	35.25	0	5,908	0.00%
2020/08/26	1	36.50	8	37.09	36.25	-7	5,849	-0.12%
2020/08/25	6	37.88	0	0.00	36.90	6	5,790	0.10%
2020/08/24	8	36.93	6	36.50	36.50	2	5,684	0.04%
2020/08/20	31	36.41	53	33.43	35.45	-22	5,564	-0.40%
2020/08/19	6	38.81	1	39.15	36.80	5	5,364	0.09%
2020/08/18	22	40.23	6	40.32	39.80	16	5,178	0.31%
2020/08/17	10	39.50	0	0.00	39.70	10	4,976	0.20%
2020/08/14	31	39.29	35	39.02	39.50	-4	4,826	-0.08%
2020/08/13	5	38.73	1	38.60	38.10	4	4,577	0.09%
2020/08/12	13	37.83	19	38.02	38.85	-6	4,472	-0.13%
2020/08/11	8	36.54	9	36.25	36.75	-1	4,272	-0.02%
2020/08/10	12	39.09	21	39.14	38.70	-9	4,077	-0.22%
2020/08/07	13	37.90	4	37.74	37.25	9	3,817	0.24%
2020/08/06	12	37.89	3	37.72	36.70	9	3,659	0.25%
2020/08/05	3	40.78	15	40.29	40.45	-12	3,343	-0.36%
2020/08/04	5	40.74	6	41.21	41.50	-1	3,188	-0.03%
2020/08/03	7	40.18	9	40.27	39.80	-2	3,011	-0.07%
2020/07/31	1	40.30	0	0.00	40.60	1	2,780	0.04%
2020/07/29	3	36.70	3	35.10	37.25	0	2,414	0.00%
2020/07/27	1	33.60	0	0.00	33.60	1	2,287	0.04%
2020/07/24	4	35.76	0	0.00	35.00	4	2,246	0.18%
2020/07/23	0	0.00	1	34.60	36.30	-1	2,184	-0.05%
2020/07/22	12	36.00	0	0.00	35.25	12	2,137	0.56%
2020/07/20	2	35.00	2	35.25	35.80	0	2,049	0.00%
2020/07/16	2	36.60	10	36.69	35.95	-8	1,876	-0.43%
2020/07/14	2	31.88	0	0.00	33.80	2	1,150	0.17%
2020/07/13	7	31.55	0	0.00	31.55	7	895	0.78%
2020/07/10	0	0.00	2	28.30	28.70	-2	759	-0.26%
2020/07/09	3	27.45	11	27.89	28.75	-8	650	-1.23%
2020/07/08	1	26.60	1	26.65	26.50	0	413	0.00%
2020/02/10	0	0.00	4	22.35	22.45	-4	548	-0.73%
2020/02/07	4	22.26	0	0.00	22.25	4	550	0.73%
2020/01/06	0	0.00	1	23.40	23.35	-1	563	-0.18%
2019/12/30	1	24.20	0	0.00	24.00	1	536	0.19%
2019/11/18	0	0.00	4	21.48	21.35	-4	275	-1.45%
2019/11/05	3	22.25	0	0.00	22.25	3	269	1.11%
2019/09/24	0	0.00	2	21.80	21.85	-2	324	-0.62%
2019/08/28	0	0.00	20	21.15	21.10	-20	331	-6.04%
2019/08/14	0	0.00	1	21.00	20.85	-1	375	-0.27%
2019/08/08	0	0.00	20	21.01	21.20	-20	462	-4.32%
2019/07/16	1	21.35	0	0.00	21.35	1	802	0.12%
2019/07/09	0	0.00	1	23.75	23.65	-1	892	-0.11%
2019/07/08	1	24.40	0	0.00	23.95	1	904	0.11%
2019/05/16	1	24.70	4	24.64	24.55	-3	1,231	-0.24%
2019/05/15	0	0.00	1	23.65	23.55	-1	1,196	-0.08%
2019/05/13	2	23.55	0	0.00	23.00	2	1,179	0.17%
2019/05/07	2	25.33	0	0.00	25.15	2	1,090	0.18%
2019/05/06	26	25.65	1	25.50	25.35	25	1,015	2.46%
2019/05/03	21	26.01	1	26.10	25.90	20	998	2.00%
2019/05/02	0	0.00	1	25.40	25.45	-1	910	-0.11%
2019/04/29	0	0.00	1	24.00	24.00	-1	903	-0.11%
2019/04/26	6	24.35	0	0.00	24.35	6	908	0.66%
2019/04/24	0	0.00	1	25.10	24.90	-1	913	-0.11%
2019/04/22	1	24.65	0	0.00	24.65	1	900	0.11%
2019/04/18	1	24.75	1	24.95	24.65	0	895	0.00%
2019/04/17	2	25.33	51	25.48	25.30	-49	880	-5.57%
2019/04/12	1	24.70	1	24.20	24.10	0	747	0.00%
2019/04/11	1	24.80	6	24.87	24.65	-5	732	-0.68%
2019/04/03	0	0.00	0	23.50	23.40	0	693	-0.01%
2019/04/01	1	23.85	1	23.50	23.45	0	688	0.00%
2019/03/25	1	24.15	1	23.50	23.15	0	655	0.00%
2019/03/19	1	23.90	0	0.00	23.90	1	610	0.16%
2019/03/14	30	24.10	0	0.00	23.90	30	606	4.95%
2019/03/13	2	23.90	0	0.00	23.90	2	607	0.33%
2019/03/08	0	0.00	2	24.50	24.55	-2	609	-0.33%
2019/03/06	0	0.00	10	25.00	24.50	-10	607	-1.65%
2019/03/05	21	24.89	9	24.70	24.70	12	591	2.03%
2019/03/04	5	24.34	0	0.00	24.45	5	568	0.88%
2019/02/27	5	23.60	5	23.90	24.00	0	544	0.00%
2019/02/11	10	21.05	0	0.00	21.00	10	502	1.99%
2019/01/24	1	22.55	0	0.00	22.50	1	505	0.20%
2018/11/26	0	0.00	9	21.30	21.60	-9	772	-1.16%
2018/11/23	13	21.82	5	21.67	21.60	8	810	0.99%
2018/11/22	0	0.00	6	20.83	20.50	-6	774	-0.78%
2018/11/21	0	0.00	3	20.75	20.50	-3	784	-0.38%
2018/11/16	3	20.50	0	0.00	20.30	3	846	0.35%
2018/11/15	2	20.50	0	0.00	20.40	2	841	0.24%
2018/11/14	5	20.26	0	0.00	20.75	5	832	0.60%
2018/10/18	0	0.00	20	19.35	19.25	-20	805	-2.48%
2018/10/12	0	0.00	38	19.31	19.65	-38	801	-4.74%
2018/10/09	0	0.00	2	21.73	21.65	-2	774	-0.26%
2018/10/05	0	0.00	17	21.74	21.75	-17	775	-2.19%
2018/10/04	4	22.81	0	0.00	22.80	4	764	0.52%
2018/10/03	2	23.00	0	0.00	23.00	2	767	0.26%
2018/09/28	5	23.28	0	0.00	23.25	5	768	0.65%
2018/09/21	9	23.95	0	0.00	23.80	9	765	1.18%
2018/09/19	2	23.85	6	24.41	24.30	-4	758	-0.53%
2018/09/18	3	24.30	0	0.00	23.70	3	721	0.42%
2018/09/14	0	0.00	1	24.05	24.15	-1	700	-0.14%
2018/09/10	2	23.10	0	0.00	23.00	2	688	0.29%
2018/09/07	1	23.85	0	0.00	23.55	1	681	0.15%
2018/09/06	1	24.25	0	0.00	24.00	1	672	0.15%
2018/09/05	1	24.25	4	24.28	24.20	-3	678	-0.44%
2018/09/04	2	24.75	0	0.00	24.60	2	679	0.29%
2018/09/03	3	23.98	0	0.00	23.85	3	620	0.48%
2018/08/31	1	24.35	17	24.45	24.25	-16	602	-2.66%
2018/08/30	0	0.00	2	23.23	24.50	-2	540	-0.37%
2018/08/29	2	22.98	0	0.00	22.95	2	495	0.40%
2018/08/28	10	23.30	0	0.00	23.10	10	515	1.94%
2018/08/27	4	23.70	5	24.07	23.60	-1	514	-0.19%
2018/08/24	0	0.00	10	22.55	22.75	-10	479	-2.09%
2018/08/23	15	22.83	7	22.76	22.85	8	494	1.62%
2018/08/17	3	22.20	0	0.00	22.20	3	560	0.54%
2018/08/09	1	22.30	3	22.20	22.40	-2	790	-0.25%
2018/07/24	0	0.00	3	20.47	20.55	-3	1,665	-0.18%
2018/07/13	1	20.75	0	0.00	20.85	1	2,374	0.04%
2018/07/05	2	21.08	0	0.00	20.90	2	2,505	0.08%
2018/07/04	2	20.63	0	0.00	20.80	2	2,499	0.08%
2018/06/29	2	21.45	0	0.00	21.40	2	2,505	0.08%
2018/06/28	3	21.80	0	0.00	21.60	3	2,504	0.12%
2018/06/27	1	21.50	0	0.00	21.15	1	2,496	0.04%
2018/06/26	1	21.95	6	21.20	21.95	-5	2,497	-0.20%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/19	4	23.19	0	0.00	23.10	4	2,513	0.16%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/06/14	1	23.80	0	0.00	23.70	1	2,522	0.04%
2018/06/08	0	0.00	4	23.75	23.80	-4	2,550	-0.16%
2018/05/30	0	0.00	3	25.13	24.80	-3	2,513	-0.12%
2018/05/29	3	25.17	1	24.70	25.30	2	2,487	0.08%
2018/05/25	1	23.65	0	0.00	23.80	1	2,447	0.04%
2018/05/23	0	0.00	11	24.28	24.25	-11	2,408	-0.46%
2018/05/22	0	0.00	2	24.10	24.10	-2	2,395	-0.08%
2018/05/21	0	0.00	1	25.00	25.00	-1	2,344	-0.04%
2018/05/17	5	26.49	3	26.82	25.30	2	2,302	0.09%
2018/05/15	3	26.47	3	26.50	26.85	0	2,117	0.00%
2018/05/11	16	25.28	12	25.18	25.45	4	2,012	0.20%
2018/05/10	3	26.85	2	27.00	24.85	1	1,940	0.05%
2018/05/07	0	0.00	2	25.23	25.10	-2	1,741	-0.11%
2018/05/03	12	27.23	3	26.10	25.40	9	1,667	0.54%
2018/04/30	2	25.85	5	26.38	25.75	-3	1,428	-0.21%
2018/04/27	3	25.30	3	24.62	25.20	0	1,301	0.00%
2018/04/26	0	0.00	7	25.81	24.80	-7	1,241	-0.56%
2018/04/25	3	25.45	3	25.55	25.45	0	1,154	0.00%
2018/04/24	5	25.65	6	25.83	25.75	-1	1,100	-0.09%
2018/04/23	0	0.00	1	25.75	25.30	-1	996	-0.10%
2018/04/20	9	23.71	1	24.00	24.95	8	862	0.93%
2018/04/19	3	23.40	14	23.64	23.70	-11	739	-1.49%
2018/04/17	2	20.60	0	0.00	20.75	2	598	0.33%
2018/04/13	10	22.10	0	0.00	21.50	10	580	1.72%
2018/04/11	7	23.06	9	23.39	22.85	-2	543	-0.37%
2018/04/03	0	0.00	5	21.30	21.60	-5	482	-1.04%
2018/03/31	2	20.55	0	0.00	20.55	2	478	0.42%
2018/03/27	5	21.35	0	0.00	21.15	5	518	0.96%
2018/03/15	0	0.00	3	23.20	23.30	-3	509	-0.59%
2018/03/14	0	0.00	2	23.15	22.40	-2	489	-0.41%
2018/03/13	0	0.00	6	22.35	22.25	-6	487	-1.23%
2018/03/12	0	0.00	6	22.65	22.65	-6	477	-1.26%
2018/02/09	2	19.40	0	0.00	19.60	2	942	0.21%
2018/02/06	2	20.10	2	20.23	20.05	0	1,292	0.00%
2018/02/02	0	0.00	2	22.05	22.00	-2	1,411	-0.14%
2018/01/30	0	0.00	10	22.20	22.25	-10	1,456	-0.69%
2018/01/29	3	22.00	0	0.00	22.10	3	1,461	0.21%
2018/01/26	2	22.60	0	0.00	22.50	2	1,462	0.14%
2018/01/25	2	22.78	0	0.00	22.70	2	1,471	0.14%
2018/01/24	4	22.86	0	0.00	22.80	4	1,484	0.27%
2018/01/23	2	23.20	0	0.00	23.15	2	1,492	0.13%
2018/01/22	2	22.75	0	0.00	23.85	2	1,504	0.13%