安集 (6477)-凱基-鳳山券商分點個股進出

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
38.15
漲跌
▲0.15
漲幅
+0.39%
成交量
696張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安集 (6477)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	1	38.10	38.25	-1	678	-0.15%
2024/06/17	1	37.25	0	0.00	37.20	1	849	0.12%
2024/06/13	0	0.00	1	36.55	36.40	-1	859	-0.12%
2024/05/29	0.1	37.65	0	0.00	37.80	0.1	978	0.01%
2024/05/22	0.5	38.35	0	0.00	38.25	0.5	1,040	0.04%
2024/05/20	0	0.00	1	39.00	38.45	-1	1,047	-0.10%
2024/05/17	0	0.00	1	38.90	38.65	-1	1,041	-0.10%
2024/05/16	2	38.08	1	38.10	38.00	1	979	0.10%
2024/05/13	0	0.00	2	36.90	36.80	-2	962	-0.21%
2024/05/07	1	36.40	1	36.30	36.40	0	936	0.00%
2024/05/02	1	37.30	0	0.00	37.10	1	928	0.11%
2024/04/19	2	38.20	0	0.00	37.60	2	944	0.21%
2024/04/16	0	0.00	3	37.17	37.20	-3	918	-0.33%
2024/04/15	1	39.00	1	39.10	38.85	0	901	0.00%
2024/04/10	2	39.85	0	0.00	39.60	2	871	0.23%
2024/04/09	0	0.00	2	38.88	38.95	-2	849	-0.24%
2024/04/03	0	0.00	1	39.05	39.05	-1	831	-0.12%
2024/03/29	1	40.60	0	0.00	40.60	1	809	0.12%
2024/03/28	0	0.00	2	41.43	40.80	-2	799	-0.26%
2024/03/27	2	40.85	1	40.65	40.45	1	789	0.13%
2024/03/26	2	41.53	1	41.90	41.35	1	781	0.13%
2024/03/25	2	41.00	0	0.00	40.85	2	798	0.25%
2024/03/22	2	41.55	6	41.89	40.85	-4	790	-0.51%
2024/03/21	8	42.04	2	41.95	42.35	6	732	0.82%
2024/03/20	0	0.00	2	38.85	38.55	-2	644	-0.31%
2024/03/18	2	39.50	0	0.00	39.55	2	648	0.31%
2024/03/13	0	0.00	1	39.35	38.85	-1	633	-0.16%
2024/03/12	2	39.90	1	40.55	39.90	1	625	0.16%
2024/03/11	1	40.15	2	40.08	40.15	-1	614	-0.16%
2024/03/08	0	38.15	0	0.00	38.00	0	577	0.00%
2024/03/06	0	39.30	0	0.00	39.45	0	572	0.01%
2024/03/04	0	39.50	0	0.00	39.15	0	557	0.00%
2024/03/01	5	39.40	0	0.00	39.75	5	547	0.91%
2024/02/29	0	0.00	1	39.40	39.45	-1	521	-0.19%
2024/02/27	0	0.00	4	38.11	37.60	-4	499	-0.80%
2024/02/26	3	38.65	0	0.00	38.55	3	497	0.60%
2024/02/20	1	37.90	0	0.00	37.80	1	480	0.21%
2024/01/19	1	37.35	0	0.00	37.30	1	537	0.19%
2024/01/18	1	37.75	0	0.00	37.15	1	539	0.19%
2024/01/16	1	37.90	0	0.00	37.90	1	540	0.18%
2024/01/15	1	38.70	0	0.00	38.65	1	543	0.18%
2023/12/18	1	38.65	1	39.30	38.70	0	528	0.00%
2023/12/01	1	38.65	0	0.00	38.65	1	514	0.19%
2023/11/16	1	36.90	0	0.00	37.10	1	499	0.20%
2023/10/27	0	0.00	1	35.95	35.95	-1	502	-0.20%
2023/10/23	1	36.25	0	0.00	36.25	1	516	0.19%
2023/10/20	1	34.60	0	0.00	35.15	1	514	0.19%
2023/10/17	0	0.00	2	36.95	36.45	-2	537	-0.37%
2023/10/11	0	0.00	1	38.55	36.80	-1	581	-0.17%
2023/10/02	0	0.00	0	40.35	40.70	0	617	0.00%
2023/09/20	1	40.25	0	0.00	40.20	1	684	0.15%
2023/09/12	0	0.00	1	40.35	40.30	-1	781	-0.13%
2023/09/11	1	40.25	0	0.00	40.15	1	791	0.13%
2023/09/01	0	0.00	1	43.30	43.25	-1	900	-0.11%
2023/08/29	1	43.30	0	43.00	42.95	1	954	0.10%
2023/08/21	1	42.30	0	0.00	42.10	1	1,032	0.10%
2023/08/17	1	41.85	0	0.00	41.95	1	1,044	0.10%
2023/08/07	3	43.27	0	0.00	43.05	3	1,263	0.24%
2023/08/02	1	44.55	0	0.00	44.60	1	1,368	0.07%
2023/07/27	1	45.80	0	0.00	46.10	1	1,616	0.06%
2023/07/25	0	0.00	1	45.20	45.35	-1	1,772	-0.06%
2023/07/24	5	45.00	2	44.80	44.75	3	1,823	0.16%
2023/07/21	2	45.45	0	0.00	45.60	2	1,916	0.10%
2023/07/20	0	0.00	1	47.80	47.75	-1	1,977	-0.05%
2023/07/19	0	0.00	2	48.23	47.50	-2	2,005	-0.10%
2023/07/18	1	48.50	1	48.50	48.40	0	2,106	0.00%
2023/07/17	0	0.00	3	49.47	49.65	-3	2,266	-0.13%
2023/07/10	2	49.53	0	0.00	49.85	2	3,302	0.06%
2023/07/07	0	0.00	2	49.15	49.35	-2	3,521	-0.06%
2023/07/06	0	0.00	9	50.10	49.90	-9	3,557	-0.25%
2023/07/05	9	51.12	0	0.00	50.20	9	3,661	0.25%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/27	1	50.80	0	0.00	49.80	1	4,028	0.02%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/19	1	49.85	0	0.00	49.10	1	4,065	0.02%
2023/06/12	0	0.00	2	50.13	49.05	-2	4,454	-0.04%
2023/06/05	0	0.00	3	52.50	52.20	-3	4,500	-0.07%
2023/06/02	1	52.10	0	0.00	51.60	1	4,496	0.02%
2023/06/01	1	52.00	1	51.30	51.30	0	4,507	0.00%
2023/05/30	0	0.00	1	50.90	50.90	-1	4,519	-0.02%
2023/05/29	4	51.03	1	51.50	51.40	3	4,508	0.07%
2023/05/26	1	49.90	2	49.85	49.80	-1	4,499	-0.02%
2023/05/25	0	0.00	4	50.70	50.70	-4	4,511	-0.09%
2023/05/23	1	51.40	0	0.00	51.70	1	4,529	0.02%
2023/05/22	6	51.57	0	0.00	51.40	6	4,537	0.13%
2023/05/19	0	0.00	4	50.63	50.30	-4	4,549	-0.09%
2023/05/18	5	51.00	0.1	51.10	51.30	4.9	4,626	0.11%
2023/05/17	0	51.50	0	0.00	51.40	0	4,653	0.00%
2023/05/16	0	0.00	1	50.90	51.20	-1	4,642	-0.02%
2023/05/15	1	50.00	0	0.00	50.10	1	4,632	0.02%
2023/05/12	0	0.00	1	49.25	49.50	-1	4,619	-0.02%
2023/05/11	9	49.14	0	0.00	48.70	9	4,590	0.20%
2023/05/10	0	0.00	0.2	51.70	51.40	-0.2	4,522	0.00%
2023/05/09	1	51.80	1.1	52.45	51.40	-0.1	4,495	0.00%
2023/05/05	2	55.75	3	56.33	55.20	-1	4,376	-0.02%
2023/05/04	2	56.55	7	57.64	57.20	-5	4,337	-0.12%
2023/05/03	1	56.70	1	56.60	56.70	0	4,267	0.00%
2023/05/02	12	55.88	4	56.48	56.70	8	4,232	0.19%
2023/04/27	5	53.70	0	0.00	53.40	5	4,082	0.12%
2023/04/26	2.1	53.64	2	54.40	54.90	0.1	4,034	0.00%
2023/04/24	0.1	53.30	0	0.00	53.50	0.1	3,891	0.00%
2023/04/21	1	53.00	1	52.40	52.40	0	3,905	0.00%
2023/04/20	4	55.40	3.1	55.62	54.90	0.9	3,803	0.02%
2023/04/19	12.1	57.42	6.1	57.57	57.00	5.9	3,637	0.16%
2023/04/18	8	55.95	7	57.00	54.80	1	3,121	0.03%
2023/04/17	4	54.85	8	54.55	54.60	-4	2,928	-0.14%
2023/04/14	2	56.40	2.2	54.80	54.90	-0.2	2,932	-0.01%
2023/04/13	2	55.10	5.1	55.54	55.40	-3.1	2,855	-0.11%
2023/04/12	25.1	54.34	26	54.18	54.70	-0.9	2,680	-0.03%
2023/04/11	2	52.00	0	0.00	52.40	2	2,461	0.08%
2023/04/10	3	52.23	3.1	52.59	51.80	-0.1	2,433	0.00%
2023/04/07	3	53.37	7	52.77	53.40	-4	2,341	-0.17%
2023/04/06	1	50.00	3.3	50.35	50.80	-2.3	2,132	-0.11%
2023/03/30	1	49.05	1	49.00	48.95	0	2,061	0.00%
2023/03/29	0.2	48.00	0	0.00	47.90	0.2	2,037	0.01%
2023/03/28	5.1	48.08	1	48.40	47.60	4.1	2,058	0.20%
2023/03/27	2	49.75	0.1	49.10	48.55	2	2,054	0.09%
2023/03/24	1	48.75	1	48.70	48.75	0	2,021	0.00%
2023/03/23	1	48.95	1	49.30	48.70	0	2,034	0.00%
2023/03/22	0	49.20	0	0.00	48.85	0	2,042	0.00%
2023/03/21	2	49.35	2	49.65	49.35	0	2,072	0.00%
2023/03/20	4.1	49.98	1	49.75	50.10	3.1	2,157	0.14%
2023/03/17	1	48.25	4	48.54	49.00	-3	2,376	-0.13%
2023/03/16	30	47.28	32	46.82	46.95	-2	2,416	-0.08%
2023/03/15	3	47.95	6.7	48.56	48.15	-3.7	2,400	-0.15%
2023/03/14	7	46.46	11.3	46.92	47.45	-4.3	2,369	-0.18%
2023/03/13	4	45.75	2.3	45.73	45.80	1.7	2,359	0.07%
2023/03/10	1	46.30	4	46.10	46.30	-3	2,495	-0.12%
2023/03/09	2.1	47.51	2.2	47.83	47.50	-0.1	2,496	-0.01%
2023/03/08	1.3	48.36	1	48.80	48.70	0.3	2,497	0.01%
2023/03/07	5.2	48.44	0	0.00	48.50	5.2	2,485	0.21%
2023/03/06	5.2	48.48	0.1	48.35	48.40	5.2	2,475	0.21%
2023/03/03	0	0.00	15	47.00	47.00	-15	2,466	-0.61%
2023/03/02	1	46.60	0	0.00	46.70	1	2,479	0.04%
2023/03/01	0	0.00	1	47.15	47.15	-1	2,478	-0.04%
2023/02/24	1	47.50	1	47.60	47.50	0	2,494	0.00%
2023/02/23	0	0.00	2	48.15	48.50	-2	2,504	-0.08%
2023/02/22	15	48.20	0	0.00	47.45	15	2,554	0.59%
2023/02/21	1	48.15	2	48.08	48.00	-1	2,575	-0.04%
2023/02/20	2	48.10	1	48.40	48.40	1	2,713	0.04%
2023/02/17	1	48.50	1	48.35	48.20	0	2,936	0.00%
2023/02/16	3.2	48.83	21	48.26	48.05	-17.8	2,955	-0.60%
2023/02/15	1.1	48.00	1	46.65	48.05	0.1	2,918	0.00%
2023/02/14	0	0.00	1	46.50	45.85	-1	2,899	-0.03%
2023/02/09	1	46.20	2	46.35	46.15	-1	2,949	-0.03%
2023/02/07	1	47.30	0	0.00	47.20	1	2,985	0.03%
2023/02/03	1	47.40	0	0.00	47.05	1	3,009	0.03%
2023/02/02	22	47.68	1	47.50	47.35	21	3,022	0.69%
2023/02/01	0	0.00	1	47.45	47.40	-1	3,024	-0.03%
2023/01/31	2	47.08	2	46.85	46.85	0	3,024	0.00%
2023/01/30	1	45.70	0	0.00	45.80	1	3,020	0.03%
2023/01/16	1	44.30	9	44.98	44.20	-8	3,039	-0.26%
2023/01/12	2	45.33	0	0.00	45.20	2	3,078	0.06%
2023/01/11	1	46.60	2	46.53	46.30	-1	3,100	-0.03%
2023/01/09	10	48.00	1	47.85	47.85	9	3,090	0.29%
2023/01/05	0	0.00	11	47.88	47.65	-11	3,123	-0.35%
2023/01/04	11	46.90	2	47.53	48.10	9	3,098	0.29%
2022/12/29	1	45.35	1	45.55	45.35	0	3,110	0.00%
2022/12/28	1	47.00	0	0.00	46.30	1	3,171	0.03%
2022/12/26	1	47.00	2	47.45	46.85	-1	3,175	-0.03%
2022/12/22	1	44.90	0	0.00	45.05	1	3,189	0.03%
2022/12/20	2	46.90	0	0.00	44.50	2	3,250	0.06%
2022/12/19	1	46.20	1	46.80	46.20	0	3,286	0.00%
2022/12/16	0	0.00	1	48.15	47.70	-1	3,309	-0.03%
2022/12/15	1	48.60	0	0.00	48.80	1	3,304	0.03%
2022/12/13	2.1	47.96	0	0.00	47.80	2.1	3,281	0.06%
2022/12/12	5	49.94	2	50.65	49.15	3	3,254	0.09%
2022/12/09	12	51.36	16	51.18	49.70	-4	3,136	-0.13%
2022/12/08	1	48.45	3	49.10	48.20	-2	2,828	-0.07%
2022/12/07	0	0.00	2	48.40	47.45	-2	2,731	-0.07%
2022/12/02	0	0.00	33	48.06	48.55	-33	2,755	-1.20%
2022/11/30	1	46.45	0	0.00	46.65	1	2,665	0.04%
2022/11/29	0	0.00	15	45.70	45.90	-15	2,696	-0.56%
2022/11/28	1	45.65	0	0.00	45.45	1	2,770	0.04%
2022/11/25	1	45.60	0	0.00	45.60	1	2,853	0.04%
2022/11/24	0	0.00	5	46.10	46.40	-5	2,899	-0.17%
2022/11/23	5	45.20	0	0.00	45.25	5	3,180	0.16%
2022/11/21	0	0.00	2	45.70	45.95	-2	3,409	-0.06%
2022/11/18	0	0.00	1	46.00	45.95	-1	3,457	-0.03%
2022/11/17	5	46.65	1	46.65	47.10	4	3,427	0.12%
2022/11/16	12	47.07	11	47.18	47.20	1	3,435	0.03%
2022/11/15	25	47.50	6	46.54	47.95	19	3,462	0.55%
2022/11/14	1	42.45	2	43.48	43.70	-1	3,487	-0.03%
2022/11/11	3	42.90	1	42.45	42.45	2	3,660	0.05%
2022/11/09	1	43.05	1	43.25	43.25	0	3,903	0.00%
2022/11/03	1	42.50	1	43.25	43.45	0	4,069	0.00%
2022/11/02	0	0.00	1	42.95	43.05	-1	4,303	-0.02%
2022/11/01	1	42.80	1	42.65	42.80	0	4,405	0.00%
2022/10/31	1	42.75	0	0.00	41.95	1	4,427	0.02%
2022/10/28	0	0.00	2	43.00	42.65	-2	4,475	-0.04%
2022/10/27	0	0.00	9	40.97	42.25	-9	4,502	-0.20%
2022/10/25	1	41.05	1	41.25	40.95	0	4,623	0.00%
2022/10/24	0	0.00	1	42.60	42.10	-1	4,802	-0.02%
2022/10/21	1	42.85	1	42.90	42.00	0	4,892	0.00%
2022/10/20	2	42.90	2	43.30	43.25	0	4,944	0.00%
2022/10/19	3	44.17	14	43.84	43.80	-11	4,975	-0.22%
2022/10/18	1	42.55	10	43.31	43.40	-9	5,146	-0.17%
2022/10/17	6	41.13	5	42.00	42.50	1	5,238	0.02%
2022/10/14	5	43.40	5.3	43.63	43.40	-0.3	5,245	-0.01%
2022/10/13	4	42.35	0.1	42.00	41.90	4	5,270	0.07%
2022/10/11	5	43.51	0	0.00	43.40	5	5,346	0.09%
2022/10/07	1	45.40	0	0.00	45.55	1	5,376	0.02%
2022/10/06	0	0.00	1	45.75	45.70	-1	5,453	-0.02%
2022/10/05	15	46.02	1	46.65	45.95	14	5,471	0.26%
2022/10/04	0	0.00	1	45.00	45.40	-1	5,536	-0.02%
2022/09/30	0	0.00	1	44.00	44.00	-1	5,654	-0.02%
2022/09/29	10	44.00	0	0.00	43.70	10	5,784	0.17%
2022/09/28	2	44.75	0	0.00	44.20	2	5,996	0.03%
2022/09/26	1	48.05	0	0.00	47.40	1	6,909	0.01%
2022/09/23	1	51.40	5	50.54	50.60	-4	7,174	-0.06%
2022/09/22	4	53.00	0	0.00	53.10	4	7,381	0.05%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/19	3	55.07	2	54.55	54.40	1	8,494	0.01%
2022/09/16	1	55.70	0	0.00	55.60	1	8,558	0.01%
2022/09/15	1	54.70	1.1	56.13	54.50	-0.1	8,572	0.00%
2022/09/14	1	56.30	0	0.00	56.00	1	8,637	0.01%
2022/09/12	7	56.91	3	57.10	57.50	4	8,605	0.05%
2022/09/08	0.1	55.60	0.3	55.10	55.00	-0.3	8,590	0.00%
2022/09/06	8	53.91	5	52.90	53.20	3	8,599	0.03%
2022/09/05	1	56.90	5	55.60	55.70	-4	8,573	-0.05%
2022/09/02	6	57.50	12.1	57.17	57.10	-6.1	8,538	-0.07%
2022/09/01	7	58.30	1	58.10	57.50	6	8,466	0.07%
2022/08/31	2	58.15	0	0.00	57.90	2	8,385	0.02%
2022/08/30	17	58.44	6	59.18	57.80	11	8,364	0.13%
2022/08/29	13	58.55	19	57.42	57.30	-6	8,096	-0.07%
2022/08/26	6	57.18	5	57.94	58.30	1	8,035	0.01%
2022/08/25	1	57.40	4	56.25	57.40	-3	7,976	-0.04%
2022/08/24	1	55.30	2	55.50	55.20	-1	7,938	-0.01%
2022/08/23	5	55.92	2	56.50	56.30	3	7,911	0.04%
2022/08/22	5	57.12	6	57.40	56.10	-1	7,900	-0.01%
2022/08/19	24	57.03	25.2	57.10	57.60	-1.2	7,749	-0.02%
2022/08/18	23	58.33	9.2	57.87	58.90	13.9	7,514	0.18%
2022/08/17	3.1	55.48	16	56.39	55.80	-13	7,316	-0.18%
2022/08/16	14.3	56.23	14	55.09	54.80	0.3	7,145	0.00%
2022/08/15	1	53.90	1	54.50	54.80	0	7,037	0.00%
2022/08/12	0	0.00	10	53.68	54.20	-10	7,014	-0.14%
2022/08/11	3.2	55.45	1	56.00	54.40	2.2	7,033	0.03%
2022/08/10	3	54.90	5	54.92	54.30	-2	6,994	-0.03%
2022/08/09	14	54.82	13	54.97	54.40	1	7,076	0.01%
2022/08/08	2.1	54.00	4	53.93	54.00	-2	6,895	-0.03%
2022/08/05	3	49.88	7	50.76	51.50	-4	6,853	-0.06%
2022/08/04	4	49.40	0	0.00	49.40	4	6,865	0.06%
2022/08/03	3	51.00	0	0.00	50.90	3	6,874	0.04%
2022/08/02	3	53.30	8	53.68	53.30	-5	6,852	-0.07%
2022/08/01	1	55.60	15	55.59	55.60	-14	6,840	-0.20%
2022/07/29	6	55.22	10	56.00	55.00	-4	6,769	-0.06%
2022/07/28	4	54.13	5	54.10	53.80	-1	6,613	-0.02%
2022/07/27	34	53.44	10	54.00	54.00	24	6,560	0.37%
2022/07/26	3.1	54.35	2	54.80	53.60	1.1	6,546	0.02%
2022/07/25	2	55.50	2	55.95	54.10	0	6,606	0.00%
2022/07/22	1	53.40	1	53.90	53.50	0	6,607	0.00%
2022/07/20	12	51.93	1	52.00	52.00	11	6,665	0.17%
2022/07/19	1	52.20	30	52.00	51.70	-29	6,737	-0.43%
2022/07/18	5	51.00	2	51.10	51.20	3	6,766	0.04%
2022/07/15	2	50.03	3	51.00	51.00	-1	6,901	-0.01%
2022/07/13	30	49.70	0	0.00	48.40	30	7,220	0.42%
2022/07/12	14	50.49	13	48.92	48.30	1	7,380	0.01%
2022/07/11	10	51.60	11.1	53.07	53.10	-1.1	7,515	-0.01%
2022/07/08	4	52.63	44	52.65	53.30	-40	7,695	-0.52%
2022/07/07	2	51.80	2	52.10	52.40	0	8,006	0.00%
2022/07/06	36	54.66	15	53.37	53.00	21	8,458	0.25%
2022/07/05	44	57.36	48	57.97	57.00	-4	8,739	-0.05%
2022/07/04	28.1	54.99	8	54.06	55.30	20.1	8,229	0.24%
2022/07/01	6	54.13	8	53.96	52.90	-2	8,150	-0.02%
2022/06/30	4	53.95	3	54.47	54.20	1	8,182	0.01%
2022/06/29	2	53.85	7	55.09	54.00	-5	8,032	-0.06%
2022/06/28	54.1	53.49	58	54.47	55.00	-3.9	7,956	-0.05%
2022/06/27	9	50.97	22	50.57	52.80	-13	7,575	-0.17%
2022/06/24	1	46.85	5	46.71	48.00	-4	7,364	-0.05%
2022/06/23	1	44.45	1	44.50	43.65	0	7,410	0.00%
2022/06/22	13	45.06	7	47.04	44.50	6	7,594	0.08%
2022/06/21	2	43.70	0	0.00	44.05	2	7,840	0.03%
2022/06/20	2	44.00	0	0.00	42.95	2	7,980	0.03%
2022/06/17	3	45.85	1	45.25	44.90	2	8,193	0.02%
2022/06/16	0	0.00	1	46.50	45.65	-1	8,489	-0.01%
2022/06/15	3	47.67	0	0.00	47.05	3	8,820	0.03%
2022/06/13	7	49.71	7	49.46	49.20	0	10,434	0.00%
2022/06/10	0	0.00	1	51.10	51.30	-1	11,246	-0.01%
2022/06/09	0	0.00	1	51.50	51.60	-1	11,682	-0.01%
2022/06/08	4	51.25	0	0.00	51.20	4	12,280	0.03%
2022/06/06	8	54.28	2	54.20	53.40	6	13,536	0.04%
2022/06/01	0	0.00	5	53.60	53.60	-5	13,792	-0.04%
2022/05/31	2	52.75	0	0.00	52.70	2	14,139	0.01%
2022/05/30	3	52.43	3	52.37	52.60	0	14,536	0.00%
2022/05/26	1	50.50	0	0.00	49.20	1	14,744	0.01%
2022/05/25	4	50.48	3	50.53	50.50	1	14,748	0.01%
2022/05/24	13	50.25	4	50.20	50.30	9	14,858	0.06%
2022/05/23	0	0.00	4	51.55	51.30	-4	14,837	-0.03%
2022/05/20	4	51.65	4.1	51.54	51.30	-0.1	14,847	0.00%
2022/05/19	8	51.25	4	51.18	51.40	4	14,838	0.03%
2022/05/18	1	53.20	2	52.80	53.20	-1	14,793	-0.01%
2022/05/17	5	53.38	4	53.45	52.90	1	14,753	0.01%
2022/05/16	1	53.00	1	53.30	52.50	0	14,596	0.00%
2022/05/12	2.2	54.91	2	53.95	52.00	0.2	14,510	0.00%
2022/05/11	7	55.91	7	55.57	54.80	0	14,555	0.00%
2022/05/10	4.1	55.09	4	55.45	55.00	0.1	14,508	0.00%
2022/05/09	8.2	56.54	0	0.00	55.60	8.2	14,522	0.06%
2022/05/05	0	0.00	1	60.70	59.90	-1	14,584	-0.01%
2022/05/04	2	59.30	0	0.00	59.20	2	14,581	0.01%
2022/04/29	1	62.20	0	0.00	61.30	1	14,653	0.01%
2022/04/28	0	0.00	2	61.10	61.60	-2	14,737	-0.01%
2022/04/27	0.4	56.60	0	0.00	58.90	0.4	14,573	0.00%
2022/04/26	4	59.20	3	59.50	59.10	1	14,544	0.01%
2022/04/25	3	58.50	2	59.35	58.10	1	14,483	0.01%
2022/04/22	3	61.30	3.1	62.25	61.10	-0.1	14,501	0.00%
2022/04/21	2.1	63.96	1.1	65.03	63.40	1.1	14,805	0.01%
2022/04/20	4	64.98	7.1	65.38	64.50	-3.1	14,920	-0.02%
2022/04/19	3.1	63.25	3	63.97	64.60	0.1	15,211	0.00%
2022/04/18	5	64.00	6	64.42	64.10	-1	15,472	-0.01%
2022/04/15	24	65.18	32	64.57	63.00	-8	15,402	-0.05%
2022/04/14	15	64.57	3	64.83	63.90	12	15,222	0.08%
2022/04/13	10	65.54	12	65.02	65.90	-2	15,091	-0.01%
2022/04/12	46	64.40	57	64.73	66.50	-11	15,142	-0.07%
2022/04/11	49.1	62.91	60	63.18	63.20	-11	14,737	-0.07%
2022/04/08	34	61.36	16	60.89	61.60	18	14,279	0.13%
2022/04/07	38.2	61.76	44	61.49	59.40	-5.9	14,143	-0.04%
2022/04/06	31.1	63.42	26	63.67	63.80	5.1	13,976	0.04%
2022/04/01	11	61.53	13	61.62	61.50	-2	13,647	-0.01%
2022/03/31	6	61.33	22	62.13	61.50	-16	13,578	-0.12%
2022/03/30	5.1	62.28	16	61.69	60.50	-10.9	13,426	-0.08%
2022/03/29	30.2	60.24	29	60.16	60.50	1.2	13,402	0.01%
2022/03/28	21.1	60.39	23	60.60	60.60	-2	13,408	-0.01%
2022/03/25	40.2	62.15	16	60.74	59.80	24.2	13,358	0.18%
2022/03/24	3	65.57	22	65.07	63.30	-19	13,456	-0.14%
2022/03/23	25	63.15	2	63.00	63.00	23	13,215	0.17%
2022/03/22	3	63.93	2	64.50	62.90	1	13,155	0.01%
2022/03/21	9	64.58	4	64.40	62.30	5	13,130	0.04%
2022/03/18	47	62.17	48	62.83	61.70	-1	13,246	-0.01%
2022/03/17	39.1	63.20	27	62.69	63.20	12.1	13,103	0.09%
2022/03/16	8.1	60.67	15.2	60.12	62.50	-7.1	12,201	-0.06%
2022/03/15	21	59.52	20	58.33	56.90	1	11,699	0.01%
2022/03/14	6	58.90	6.1	59.41	58.90	-0.1	10,877	0.00%
2022/03/11	9	58.41	8.2	58.54	59.90	0.8	10,458	0.01%
2022/03/10	21	57.17	22	57.50	56.70	-1	9,968	-0.01%
2022/03/09	2	53.65	7	55.30	56.80	-5	9,155	-0.05%
2022/03/08	2	52.95	4	53.05	51.70	-2	8,889	-0.02%
2022/03/07	7	52.97	4	54.00	51.80	3	8,706	0.03%
2022/03/04	48	54.36	48	54.69	54.20	0	8,506	0.00%
2022/03/03	17	52.97	21.1	53.92	54.20	-4.1	8,153	-0.05%
2022/03/02	15	50.92	16	50.99	50.60	-1	7,751	-0.01%
2022/02/25	2	48.40	0	0.00	48.35	2	7,561	0.03%
2022/02/24	3	48.13	3	48.62	47.35	0	7,595	0.00%
2022/02/23	1	47.40	1	48.10	47.90	0	7,494	0.00%
2022/02/21	2	47.65	2	47.88	48.50	0	7,516	0.00%
2022/02/18	0.1	48.33	0	0.00	48.10	0.1	7,515	0.00%
2022/02/17	0	0.00	1	48.75	48.50	-1	7,532	-0.01%
2022/02/16	1.3	48.77	1	48.55	48.65	0.3	7,569	0.00%
2022/02/15	1.2	48.22	0	0.00	47.50	1.2	7,729	0.01%
2022/02/11	1	50.10	4	49.98	49.80	-3	7,857	-0.04%
2022/02/09	1.2	48.94	1	49.35	49.50	0.2	7,888	0.00%
2022/02/08	1	48.30	1	48.60	49.10	0	7,908	0.00%
2022/02/07	1	45.40	2	45.90	46.40	-1	7,978	-0.01%
2022/01/26	3.2	47.91	1	47.60	47.45	2.2	8,030	0.03%
2022/01/25	4.2	48.95	4	49.58	47.60	0.2	8,424	0.00%
2022/01/24	5.2	50.25	1	49.75	49.70	4.2	8,670	0.05%
2022/01/21	6	52.87	8	52.94	52.00	-2	8,955	-0.02%
2022/01/20	5.3	52.39	3	52.07	52.30	2.3	9,032	0.02%
2022/01/19	3	52.03	8	52.40	51.90	-5	9,076	-0.06%
2022/01/18	3	53.07	17	52.96	52.10	-14	9,076	-0.15%
2022/01/17	3.3	52.92	8	52.33	53.40	-4.8	9,151	-0.05%
2022/01/14	9	53.96	24	54.83	53.20	-15	9,109	-0.16%
2022/01/13	27	53.96	3	54.23	53.80	24	8,806	0.27%
2022/01/12	26.1	54.15	12	54.98	56.90	14.1	8,657	0.16%
2022/01/11	5	53.84	19	53.64	55.80	-14	8,421	-0.17%
2022/01/10	11	50.86	7	50.18	50.80	4	8,387	0.05%
2022/01/07	19.3	49.51	18	48.94	48.75	1.3	8,596	0.01%
2022/01/06	21.3	51.07	26.1	50.80	50.60	-4.8	8,989	-0.05%
2022/01/05	16.2	53.66	9.1	54.07	52.90	7.2	9,010	0.08%
2022/01/04	0	0.00	5.5	50.90	52.30	-5.5	8,630	-0.06%
2022/01/03	2	49.58	0	0.00	50.00	2	8,443	0.02%
2021/12/30	3.2	49.31	0	0.00	49.50	3.2	8,383	0.04%
2021/12/29	5	49.65	1	48.90	49.65	4	8,401	0.05%
2021/12/27	0	0.00	3	48.82	49.00	-3	8,667	-0.03%
2021/12/23	7	50.17	7	51.16	50.20	0	8,908	0.00%
2021/12/22	0	0.00	1	49.00	49.30	-1	8,773	-0.01%
2021/12/21	1	46.80	0	0.00	48.00	1	8,735	0.01%
2021/12/20	16	49.77	20.2	49.27	48.30	-4.2	8,667	-0.05%
2021/12/17	11	47.80	13	48.18	48.00	-2	8,355	-0.02%
2021/12/15	125	47.80	114	47.53	47.50	11	8,230	0.13%	大買/大賣/
2021/12/14	26	48.26	26	48.59	47.55	0	8,123	0.00%
2021/12/13	3	46.12	8	46.07	46.50	-5	7,652	-0.07%
2021/12/10	8	44.57	9	45.17	45.00	-1	7,443	-0.01%
2021/12/09	6	44.09	3	44.33	44.05	3	7,265	0.04%
2021/12/08	1	42.70	2	43.20	43.20	-1	7,182	-0.01%
2021/12/07	0	0.00	2	42.90	42.95	-2	7,162	-0.03%
2021/12/06	4	43.70	4	43.95	43.40	0	7,134	0.00%
2021/12/03	0.1	45.65	1	45.50	42.95	-1	7,016	-0.01%
2021/11/30	0	0.00	1	42.10	41.80	-1	6,762	-0.01%
2021/11/29	2	39.78	0	0.00	40.85	2	6,756	0.03%
2021/11/26	0	0.00	1	41.70	41.10	-1	6,732	-0.01%
2021/11/25	0	0.00	1	43.40	42.50	-1	6,735	-0.01%
2021/11/24	4	43.44	0	0.00	43.20	4	6,774	0.06%
2021/11/23	0	0.00	3	42.80	42.75	-3	6,740	-0.04%
2021/11/22	3	42.05	0	0.00	42.40	3	6,683	0.04%
2021/11/16	3	42.35	1	42.10	42.10	2	6,619	0.03%
2021/11/15	1	42.40	1	43.00	42.10	0	6,597	0.00%
2021/11/12	4.2	42.31	1	42.60	42.00	3.2	6,545	0.05%
2021/11/11	2	46.88	3	46.90	45.90	-1	6,384	-0.02%
2021/11/10	1	45.60	0	0.00	45.45	1	6,263	0.02%
2021/11/09	3	45.82	2	46.30	46.45	1	6,229	0.02%
2021/11/04	2	46.60	2	46.70	46.85	0	6,054	0.00%
2021/11/03	5	46.74	4	47.08	46.35	1	5,922	0.02%
2021/11/02	5	48.78	5	49.03	48.35	0	5,792	0.00%
2021/11/01	0	0.00	1	49.70	49.70	-1	5,363	-0.02%
2021/10/29	53	45.07	53	45.12	45.20	0	5,080	0.00%
2021/10/28	0	0.00	5	47.25	48.40	-5	4,708	-0.11%
2021/10/26	1	42.95	1	41.75	41.80	0	4,331	0.00%
2021/10/25	2	44.23	4	43.73	43.60	-2	4,267	-0.05%
2021/10/22	0	0.00	1	43.15	43.20	-1	4,148	-0.02%
2021/10/21	2	42.73	2	43.40	42.50	0	4,098	0.00%
2021/10/20	3	44.73	0.1	43.60	43.25	2.9	4,007	0.07%
2021/10/19	4	43.29	3.1	43.50	44.70	1	3,860	0.02%
2021/10/18	9.1	43.94	9	43.87	44.60	0.1	3,596	0.00%
2021/10/15	14	41.15	14	41.30	42.90	0	3,142	0.00%
2021/10/14	112.1	37.50	112	37.63	39.00	0.1	2,825	0.00%	大買/大賣/
2021/10/12	0	0.00	1	35.30	34.20	-1	2,351	-0.04%
2021/10/08	0	0.00	0.1	33.70	34.00	-0.1	2,293	0.00%
2021/10/05	1	32.75	4	32.80	33.80	-3	2,233	-0.13%
2021/10/04	19	36.18	14	35.57	34.40	5	2,200	0.23%
2021/10/01	3.1	36.39	5	35.87	36.50	-1.9	1,906	-0.10%
2021/09/28	3	33.47	2	33.83	33.30	1	1,599	0.06%
2021/09/24	1	30.70	0	0.00	31.15	1	1,554	0.06%
2021/09/23	0.2	30.80	0	0.00	30.60	0.2	1,641	0.01%
2021/09/22	3	31.80	3	30.45	30.30	0	1,637	0.00%
2021/09/17	1	36.65	0	0.00	33.15	1	1,595	0.06%
2021/09/16	1	36.35	0	0.00	35.80	1	1,524	0.07%
2021/09/15	5	36.50	5	36.00	35.85	0	1,549	0.00%
2021/09/14	5	37.00	5	36.15	36.15	0	1,669	0.00%
2021/09/02	0.2	39.60	1	39.05	38.35	-0.9	2,431	-0.03%
2021/09/01	0	0.00	2	39.75	39.55	-2	2,430	-0.08%
2021/08/30	7	40.51	4	40.80	40.05	3	2,433	0.12%
2021/08/23	0	0.00	1	37.00	37.80	-1	2,467	-0.04%
2021/08/20	1	36.35	0	0.00	36.05	1	2,490	0.04%
2021/08/19	0.1	36.85	0	0.00	35.65	0.1	2,512	0.00%
2021/08/04	2	47.10	0	0.00	46.55	2	3,521	0.06%
2021/07/30	1	45.25	0	0.00	44.80	1	3,539	0.03%
2021/07/20	1	47.75	1	47.35	47.50	0	3,657	0.00%
2021/07/19	1	47.55	4	48.31	48.85	-3	3,653	-0.08%
2021/07/16	2	46.20	0	0.00	46.00	2	3,612	0.06%
2021/07/15	1	44.90	0	0.00	45.30	1	3,631	0.03%
2021/07/08	1	46.20	1	47.00	46.60	0	3,871	0.00%
2021/07/07	2	47.25	0	0.00	46.00	2	4,406	0.05%
2021/06/30	2	51.05	2	50.70	49.45	0	4,572	0.00%
2021/06/28	0	0.00	30	48.65	48.30	-30	4,516	-0.66%
2021/06/25	3	50.12	4	49.68	49.30	-1	4,538	-0.02%
2021/06/24	2	50.50	0.1	50.50	50.10	1.9	4,600	0.04%
2021/06/18	1	49.80	1	49.25	51.80	0	4,572	0.00%
2021/06/17	9.1	50.50	11	49.73	50.40	-1.9	4,853	-0.04%
2021/06/16	0	0.00	1	48.00	50.10	-1	4,630	-0.02%
2021/06/15	1	46.05	1	45.85	45.55	0	4,610	0.00%
2021/06/11	2	45.45	1	44.35	44.15	1	4,610	0.02%
2021/06/10	2	47.30	2	46.55	46.80	0	4,593	0.00%
2021/06/04	0	0.00	1	45.10	44.70	-1	5,116	-0.02%
2021/06/01	1	46.30	11	47.00	47.20	-10	5,136	-0.19%
2021/05/31	0	0.00	2	44.90	45.70	-2	5,150	-0.04%
2021/05/28	3	45.50	1	45.65	45.00	2	5,263	0.04%
2021/05/24	0	0.00	3	42.52	43.15	-3	5,389	-0.06%
2021/05/21	3	41.90	0	0.00	41.95	3	5,356	0.06%
2021/05/20	3	44.23	2	43.50	42.20	1	5,331	0.02%
2021/05/19	3	42.30	0	0.00	45.40	3	5,201	0.06%
2021/05/17	0	0.00	1	39.60	37.55	-1	5,103	-0.02%
2021/05/14	2	44.60	0	0.00	41.70	2	5,068	0.04%
2021/05/13	4	42.15	0	0.00	42.15	4	4,928	0.08%
2021/05/12	3	47.70	0.1	47.80	46.80	2.9	4,954	0.06%
2021/05/11	1	52.80	0	0.00	52.00	1	4,956	0.02%
2021/05/10	1	57.70	0	0.00	57.70	1	4,977	0.02%
2021/05/06	11	58.97	11	56.85	56.40	0	5,038	0.00%
2021/05/04	0	0.00	5	56.22	57.80	-5	5,010	-0.10%
2021/04/27	4	63.50	1	63.00	63.40	3	5,366	0.06%
2021/04/23	2	63.70	1	62.50	62.90	1	5,517	0.02%
2021/04/22	1	65.30	21	62.12	62.30	-20	5,531	-0.36%
2021/04/21	0	0.00	12	66.82	65.00	-12	5,540	-0.22%
2021/04/20	3	66.70	11	66.98	66.10	-8	5,547	-0.14%
2021/04/19	1	67.50	0	0.00	66.30	1	5,629	0.02%
2021/04/16	17	67.99	16	68.14	67.90	1	5,773	0.02%
2021/04/15	42	66.98	5	67.00	67.30	37	6,029	0.61%
2021/04/14	22	66.98	15	67.80	66.40	7	6,342	0.11%
2021/04/13	15.1	69.43	112	68.58	68.50	-97	6,342	-1.53%	大賣/
2021/04/12	12	65.53	1	66.10	66.00	11	5,884	0.19%
2021/04/09	21	65.06	2	66.25	65.10	19	5,958	0.32%
2021/04/08	24	66.76	15	67.84	66.00	9	6,017	0.15%
2021/04/07	22	66.56	0	0.00	66.50	22	6,149	0.36%
2021/04/06	0	0.00	2	65.30	65.30	-2	6,526	-0.03%
2021/03/31	4	66.50	1	66.30	66.10	3	7,352	0.04%
2021/03/30	1	66.90	1	67.10	66.30	0	8,696	0.00%
2021/03/29	62	66.96	62	67.73	67.00	0	9,031	0.00%
2021/03/26	10	64.60	0	0.00	64.80	10	9,044	0.11%
2021/03/25	35	65.06	5	67.92	64.90	30	9,088	0.33%
2021/03/24	22	65.70	0	0.00	65.70	22	9,087	0.24%
2021/03/23	2	68.65	1	67.80	66.60	1	9,079	0.01%
2021/03/22	7	71.41	11	71.27	69.90	-4	9,084	-0.04%
2021/03/19	12	63.08	35	67.85	68.50	-23	8,935	-0.26%
2021/03/18	23	64.26	34	65.08	64.10	-11	8,914	-0.12%
2021/03/17	21	64.10	18	65.77	64.10	3	8,931	0.03%
2021/03/16	2	65.00	31	65.90	64.90	-29	8,962	-0.32%
2021/03/15	19	65.44	30	66.54	65.20	-11	9,010	-0.12%
2021/03/12	46	64.48	46	66.00	64.20	0	8,927	0.00%
2021/03/11	40	63.69	2	64.50	63.80	38	8,889	0.43%
2021/03/10	36.1	63.85	73	64.62	63.70	-37	8,864	-0.42%
2021/03/08	14	61.48	0	0.00	61.30	14	8,950	0.16%
2021/03/05	2	61.55	1	61.90	61.40	1	9,089	0.01%
2021/03/04	32	64.56	1	64.30	62.80	31	9,315	0.33%
2021/03/03	23	64.61	42	65.70	64.50	-19	9,523	-0.20%
2021/02/26	3	63.40	0	0.00	62.60	3	10,758	0.03%
2021/02/24	43	63.83	46	65.31	62.80	-3	11,232	-0.03%
2021/02/23	39	62.93	1	63.40	62.10	38	11,626	0.33%
2021/02/22	3	63.73	20	63.19	63.00	-17	12,275	-0.14%
2021/02/19	23	62.30	3	62.40	61.90	20	12,431	0.16%
2021/02/18	0	0.00	2	59.70	60.30	-2	12,871	-0.02%
2021/02/17	1	59.60	3	58.50	59.70	-2	12,989	-0.02%
2021/02/03	10	59.51	7	58.61	57.20	3	14,188	0.02%
2021/02/02	1	56.50	1	56.70	56.00	0	14,354	0.00%
2021/02/01	1	57.70	1	58.10	57.30	0	14,885	0.00%
2021/01/28	1	59.30	0	0.00	59.80	1	16,479	0.01%
2021/01/25	2	62.85	1	62.70	63.00	1	17,394	0.01%
2021/01/22	2	62.85	1	63.30	62.50	1	17,744	0.01%
2021/01/20	1	64.60	0	0.00	60.00	1	18,259	0.01%
2021/01/19	1	64.50	1	62.00	63.50	0	18,379	0.00%
2021/01/18	6	61.22	5	60.20	60.60	1	18,467	0.01%
2021/01/15	0	0.00	1	64.40	62.10	-1	18,509	-0.01%
2021/01/14	0	0.00	2	62.70	63.70	-2	18,562	-0.01%
2021/01/13	7	63.50	5	64.32	63.00	2	18,616	0.01%
2021/01/12	2	63.30	1	64.40	63.70	1	18,692	0.01%
2021/01/11	10	65.38	23	64.83	65.50	-13	18,784	-0.07%
2021/01/08	19	67.32	13	65.94	66.30	6	18,730	0.03%
2021/01/07	1	68.60	6	69.67	70.10	-5	18,616	-0.03%
2021/01/06	33	65.95	20	65.69	63.80	13	19,991	0.07%
2021/01/05	6	69.18	6	69.85	68.50	0	21,261	0.00%
2021/01/04	2	70.20	2	69.60	69.00	0	21,267	0.00%
2020/12/31	6	69.63	11	69.72	70.10	-5	21,437	-0.02%
2020/12/30	16	71.67	13	70.32	69.20	3	21,684	0.01%
2020/12/29	7	71.47	5	72.72	71.00	2	21,788	0.01%
2020/12/28	21	70.11	59	70.73	69.70	-38	21,406	-0.18%
2020/12/25	36	71.05	5	74.28	70.30	31	21,490	0.14%
2020/12/24	79	69.42	83	69.98	72.60	-4	20,907	-0.02%
2020/12/23	30	64.47	28	64.05	67.40	2	19,635	0.01%
2020/12/22	11	63.65	6	63.08	61.30	5	19,452	0.03%
2020/12/21	3	62.80	0	0.00	64.30	3	19,598	0.02%
2020/12/18	3	62.30	3	62.93	62.60	0	19,786	0.00%
2020/12/15	2	62.80	2	61.40	61.40	0	19,793	0.00%
2020/12/10	1	59.80	6	60.48	60.50	-5	19,838	-0.03%
2020/12/09	6	62.70	3	63.60	62.40	3	19,890	0.02%
2020/12/08	7	63.03	7	62.74	62.50	0	19,954	0.00%
2020/12/07	1	62.40	22	61.24	62.90	-21	20,155	-0.10%
2020/12/04	10	61.90	13	61.72	61.80	-3	20,524	-0.01%
2020/12/03	1	63.00	30.1	63.17	62.10	-29.1	20,781	-0.14%
2020/12/02	10	62.20	0	0.00	62.30	10	21,149	0.05%
2020/12/01	21	64.33	11	64.26	63.60	10	22,532	0.04%
2020/11/30	41	66.49	38	67.21	65.50	3	22,888	0.01%
2020/11/27	31	65.49	1	65.60	65.70	30	22,916	0.13%
2020/11/26	3	66.10	5	66.90	64.60	-2	22,788	-0.01%
2020/11/25	23	65.02	20	65.52	65.50	3	22,333	0.01%
2020/11/24	21	62.21	47	62.71	63.30	-26	21,546	-0.12%
2020/11/23	9	61.38	3	61.73	60.80	6	21,285	0.03%
2020/11/20	28	62.38	37	62.86	61.60	-9	21,093	-0.04%
2020/11/19	34	60.46	30	60.50	60.60	4	20,626	0.02%
2020/11/18	3	58.93	1	58.40	58.40	2	20,001	0.01%
2020/11/17	25	60.50	7	59.81	58.10	18	19,821	0.09%
2020/11/13	3	58.13	4	58.15	58.20	-1	19,528	-0.01%
2020/11/12	2.1	56.02	3	54.77	58.70	-1	19,415	0.00%
2020/11/11	21	60.10	80	58.72	57.50	-59	19,038	-0.31%
2020/11/10	3.1	65.31	5	64.70	63.60	-1.9	18,794	-0.01%
2020/11/09	33	64.41	71	64.58	65.20	-38	18,547	-0.20%
2020/11/06	76	63.49	29	64.60	61.80	47	18,159	0.26%
2020/11/05	19	62.26	19	61.43	63.50	0	17,342	0.00%
2020/11/04	34	57.67	40	57.05	57.80	-6	16,906	-0.04%
2020/11/03	32	57.44	19	57.91	57.00	13	16,565	0.08%
2020/11/02	40	56.50	55	56.84	57.90	-15	16,671	-0.09%
2020/10/30	28	60.70	21.1	61.60	57.20	7	16,486	0.04%
2020/10/29	58	63.32	60	63.22	62.00	-2	16,236	-0.01%
2020/10/28	45	63.74	32	64.55	62.30	13	15,834	0.08%
2020/10/27	45	66.17	18	65.70	64.90	27	15,895	0.17%
2020/10/26	45	60.64	11	60.43	63.80	34	15,799	0.22%
2020/10/23	28	57.00	21	57.12	58.00	7	15,662	0.04%
2020/10/22	9	55.14	13	55.24	55.60	-4	15,608	-0.03%
2020/10/21	15	57.16	19	57.15	56.10	-4	15,547	-0.03%
2020/10/20	19	58.35	12	57.84	58.30	7	15,478	0.05%
2020/10/19	21.1	57.70	35	57.54	59.50	-14	15,380	-0.09%
2020/10/16	3	55.57	11	56.01	55.10	-8	15,211	-0.05%
2020/10/15	34	55.91	29	54.84	56.00	5	15,133	0.03%
2020/10/14	77	56.46	70	56.62	57.00	7	15,022	0.05%
2020/10/13	88	51.37	106	51.17	54.00	-18	13,391	-0.13%	大賣/
2020/10/12	3	49.10	3	49.10	49.10	0	12,395	0.00%
2020/10/08	0	0.00	50	44.26	44.65	-50	12,583	-0.40%
2020/10/07	29	39.37	47	39.55	40.60	-18	12,553	-0.14%
2020/10/06	2	39.40	11	39.03	38.50	-9	12,343	-0.07%
2020/09/30	8	37.48	8	37.00	36.60	0	12,296	0.00%
2020/09/29	1	35.80	0	0.00	35.75	1	12,084	0.01%
2020/09/25	4	35.63	0	0.00	35.10	4	11,931	0.03%
2020/09/24	15	38.61	5	39.02	37.50	10	11,731	0.09%
2020/09/23	1	38.70	9	39.02	40.00	-8	11,468	-0.07%
2020/09/21	21	38.03	0	0.00	37.90	21	11,156	0.19%
2020/09/18	16	38.28	0	0.00	37.90	16	11,110	0.14%
2020/09/17	1	39.05	6	38.67	38.50	-5	11,008	-0.05%
2020/09/16	1	39.00	1	38.95	38.45	0	10,878	0.00%
2020/09/15	6	38.13	99	37.83	37.45	-93	10,737	-0.87%
2020/09/14	11	36.49	160	36.72	36.65	-149	10,560	-1.41%	大賣/鉅額交易
2020/09/11	2	38.98	0.1	42.50	37.50	1.9	10,417	0.02%
2020/09/10	46	39.01	4	39.03	39.05	42	10,243	0.41%
2020/09/09	82.1	38.05	238	38.90	38.65	-155.9	9,950	-1.57%	大賣/鉅額交易
2020/09/08	100	37.03	42	37.39	37.30	58	9,448	0.61%
2020/09/07	360	41.00	151	40.74	39.30	209	9,115	2.29%	大買/大賣/鉅額交易
2020/09/04	225	44.01	107	45.28	43.10	118	8,572	1.38%	大買/大賣/鉅額交易
2020/09/03	5	42.47	0	0.00	43.00	5	7,056	0.07%
2020/09/02	0	0.00	7	38.49	39.10	-7	6,524	-0.11%
2020/08/28	1	34.95	0	0.00	34.85	1	5,950	0.02%
2020/08/27	27	36.00	27	36.35	35.25	0	5,908	0.00%
2020/08/26	6	36.83	9	36.82	36.25	-3	5,849	-0.05%
2020/08/25	98	37.45	66	37.18	36.90	32	5,790	0.55%
2020/08/24	36	36.21	75	36.29	36.50	-39	5,684	-0.69%
2020/08/21	56	36.12	24	36.90	35.95	32	5,622	0.57%
2020/08/20	147	35.57	157	35.31	35.45	-10	5,564	-0.18%	大買/大賣/
2020/08/19	54	38.47	72.1	38.63	36.80	-18.1	5,364	-0.34%
2020/08/18	20	40.34	1	40.30	39.80	19	5,178	0.37%
2020/08/17	0	0.00	2	39.30	39.70	-2	4,976	-0.04%
2020/08/14	1	38.50	1	40.00	39.50	0	4,826	0.00%
2020/08/13	2	38.75	1	38.55	38.10	1	4,577	0.02%
2020/08/11	9	37.21	2	36.00	36.75	7	4,272	0.16%
2020/08/10	3.1	38.90	0	0.00	38.70	3.1	4,077	0.08%
2020/08/07	3	37.13	3	37.72	37.25	0	3,817	0.00%
2020/08/06	1	36.70	0	0.00	36.70	1	3,659	0.03%
2020/08/05	0	0.00	3	40.65	40.45	-3	3,343	-0.09%
2020/08/04	0	0.00	1	40.10	41.50	-1	3,188	-0.03%
2020/08/03	3	40.50	0	0.00	39.80	3	3,011	0.10%
2020/07/31	11	40.08	8.1	39.55	40.60	2.9	2,780	0.10%
2020/07/30	1	37.25	0	0.00	40.90	1	2,530	0.04%
2020/07/28	0	0.00	2	34.25	33.90	-2	2,332	-0.09%
2020/07/24	0.1	34.75	0	0.00	35.00	0.1	2,246	0.00%
2020/07/23	2	36.30	0	0.00	36.30	2	2,184	0.09%
2020/07/21	1	36.90	3.1	35.83	35.60	-2.1	2,096	-0.10%
2020/07/20	3.1	35.70	1	35.25	35.80	2.1	2,049	0.10%
2020/07/17	7	34.56	5.2	32.43	33.30	1.8	1,966	0.09%
2020/07/16	0	0.00	6	38.29	35.95	-6	1,876	-0.32%
2020/07/15	12.1	35.86	13	35.96	37.15	-0.9	1,433	-0.06%
2020/07/14	3	33.90	3	32.70	33.80	0	1,150	0.00%
2020/07/13	3.1	31.55	0	0.00	31.55	3.1	895	0.34%
2020/07/10	0.1	28.40	3	28.10	28.70	-2.9	759	-0.39%
2020/07/09	1	27.70	3	27.78	28.75	-2	650	-0.31%
2020/07/08	3	24.60	0	0.00	26.50	3	413	0.73%
2020/07/07	2	24.10	0	0.00	24.30	2	301	0.66%
2020/06/29	0	0.00	3	23.40	23.35	-3	264	-1.13%
2020/02/07	1	22.30	0	0.00	22.25	1	550	0.18%
2020/01/30	1	22.30	0	0.00	22.25	1	613	0.16%
2019/12/31	1	23.80	0	0.00	23.90	1	547	0.18%
2019/12/26	1	23.85	1	24.10	24.05	0	468	0.00%
2019/11/07	0	0.00	2	21.70	21.70	-2	277	-0.72%
2019/11/05	2	22.35	0	0.00	22.25	2	269	0.74%
2019/06/05	1	23.30	1	23.30	23.25	0	1,043	0.00%
2019/06/03	0	0.00	10	22.90	22.85	-10	1,067	-0.94%
2019/05/17	5	24.60	0	0.00	24.00	5	1,225	0.41%
2019/05/16	5	24.55	0	0.00	24.55	5	1,231	0.41%
2019/05/13	0	0.00	5	23.30	23.00	-5	1,179	-0.42%
2019/05/09	4	24.21	5	24.00	24.00	-1	1,131	-0.09%
2019/05/07	8	26.39	2	26.05	25.15	6	1,090	0.55%
2019/05/03	2	25.25	24	26.00	25.90	-22	998	-2.20%
2019/05/02	0	0.00	6	25.19	25.45	-6	910	-0.66%
2019/04/30	0	0.00	6	24.03	24.30	-6	901	-0.67%
2019/04/29	5	23.90	32	23.91	24.00	-27	903	-2.99%
2019/04/26	0	0.00	4	24.48	24.35	-4	908	-0.44%
2019/04/25	20	25.10	0	0.00	24.75	20	903	2.21%
2019/04/24	45	24.95	0	0.00	24.90	45	913	4.93%
2019/04/18	0	0.00	10	24.95	24.65	-10	895	-1.12%
2019/04/16	4	25.70	4	25.70	25.70	0	857	0.00%
2019/04/15	0	0.00	5	25.25	25.55	-5	800	-0.62%
2019/04/01	5	23.95	0	0.00	23.45	5	688	0.73%
2019/03/05	0	0.00	1	24.40	24.70	-1	591	-0.17%
2019/03/04	11	24.48	0	0.00	24.45	11	568	1.93%
2019/02/26	1	24.10	1	23.60	23.50	0	549	0.00%
2018/12/04	0	0.00	2	22.80	22.65	-2	663	-0.30%
2018/12/03	0	0.00	1	21.45	23.00	-1	667	-0.15%
2018/11/29	1	22.50	0	0.00	21.50	1	658	0.15%
2018/11/27	2	21.90	0	0.00	21.80	2	707	0.28%
2018/11/19	0	0.00	2	20.30	20.45	-2	822	-0.24%
2018/11/14	0	0.00	3	21.00	20.75	-3	832	-0.36%
2018/10/12	5	19.80	0	0.00	19.65	5	801	0.62%
2018/09/19	0	0.00	2	24.30	24.30	-2	758	-0.26%
2018/09/11	0	0.00	5	24.00	23.70	-5	690	-0.72%
2018/09/10	0	0.00	10	23.00	23.00	-10	688	-1.45%
2018/09/04	5	24.60	0	0.00	24.60	5	679	0.74%
2018/09/03	5	24.40	0	0.00	23.85	5	620	0.81%
2018/08/30	0	0.00	6	24.00	24.50	-6	540	-1.11%
2018/08/21	1	22.00	0	0.00	22.00	1	522	0.19%
2018/08/15	1	21.90	0	0.00	21.70	1	584	0.17%
2018/08/07	1	22.30	0	0.00	22.50	1	931	0.11%
2018/08/06	0	0.00	5	22.45	22.45	-5	979	-0.51%
2018/07/26	0	0.00	5	22.10	22.20	-5	1,492	-0.34%
2018/07/17	1	20.95	0	0.00	21.20	1	2,116	0.05%
2018/07/12	5	20.80	0	0.00	20.75	5	2,384	0.21%
2018/06/28	5	21.35	0	0.00	21.60	5	2,504	0.20%
2018/06/25	0	0.00	15	23.00	22.20	-15	2,491	-0.60%
2018/06/11	1	23.70	0	0.00	23.70	1	2,540	0.04%
2018/06/05	0	0.00	10	23.86	23.70	-10	2,574	-0.39%
2018/06/04	10	24.40	0	0.00	24.30	10	2,553	0.39%
2018/05/31	0	0.00	11	25.03	24.40	-11	2,534	-0.43%
2018/05/29	2	25.30	0	0.00	25.30	2	2,487	0.08%
2018/05/25	0	0.00	5	23.85	23.80	-5	2,447	-0.20%
2018/05/24	32	24.67	31	24.23	24.15	1	2,424	0.04%
2018/05/23	10	24.60	0	0.00	24.25	10	2,408	0.42%
2018/05/22	0	0.00	1	24.00	24.10	-1	2,395	-0.04%
2018/05/21	0	0.00	1	25.00	25.00	-1	2,344	-0.04%
2018/05/18	4	25.30	0	0.00	25.20	4	2,332	0.17%
2018/05/17	6	26.61	3	26.10	25.30	3	2,302	0.13%
2018/05/15	0	0.00	10	26.78	26.85	-10	2,117	-0.47%
2018/05/14	2	25.85	0	0.00	25.85	2	2,062	0.10%
2018/05/10	13	25.31	6	27.53	24.85	7	1,940	0.36%
2018/05/09	0	0.00	9	25.21	25.50	-9	1,802	-0.50%
2018/05/08	2	25.55	2	25.35	25.50	0	1,779	0.00%
2018/05/07	0	0.00	11	25.12	25.10	-11	1,741	-0.63%
2018/05/03	25	26.96	9	26.61	25.40	16	1,667	0.96%
2018/05/02	13	25.37	13	26.02	26.45	0	1,487	0.00%
2018/04/30	6	25.99	55	26.19	25.75	-49	1,428	-3.43%
2018/04/27	7	24.51	3	25.05	25.20	4	1,301	0.31%
2018/04/26	43	25.58	1	25.85	24.80	42	1,241	3.38%
2018/04/25	0	0.00	5	25.50	25.45	-5	1,154	-0.43%
2018/04/24	1	25.90	1	25.75	25.75	0	1,100	0.00%
2018/04/23	1	26.00	1	25.80	25.30	0	996	0.00%
2018/04/19	1	23.60	1	23.60	23.70	0	739	0.00%
2018/04/16	0	0.00	1	21.50	21.10	-1	590	-0.17%
2018/04/13	5	22.00	0	0.00	21.50	5	580	0.86%
2018/04/03	1	20.60	0	0.00	21.60	1	482	0.21%
2018/03/08	0	0.00	0.1	21.00	20.80	-0.1	462	-0.03%
2018/03/02	0	0.00	0	20.30	20.10	0	519	0.00%