安集 (6477)-富邦-敦南券商分點個股進出

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
29.40
漲跌
▲0.15
漲幅
+0.51%
成交量
122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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/11/20	6	29.32	0	0.00	29.25	6	370	1.62%
2024/11/12	2	29.95	0	0.00	29.60	2	386	0.52%
2024/11/08	1	31.00	0	0.00	31.05	1	382	0.26%
2024/10/22	4	33.40	0	0.00	33.75	4	530	0.75%
2024/10/17	0	0.00	1	33.90	33.95	-1	692	-0.14%
2024/09/10	2	33.18	0	0.00	32.70	2	2,741	0.07%
2024/09/05	0	0.00	5	34.23	33.55	-5	2,744	-0.18%
2024/09/03	0	0.00	3	35.50	35.50	-3	2,739	-0.11%
2024/09/02	0	0.00	1	36.40	36.00	-1	2,739	-0.04%
2024/08/30	0	0.00	4	36.58	36.60	-4	2,739	-0.15%
2024/08/27	0	0.00	27	36.45	36.45	-27	2,728	-0.99%
2024/08/26	28	36.48	0	0.00	35.90	28	2,721	1.03%
2024/08/20	0	0.00	2	34.25	34.70	-2	2,705	-0.07%
2024/08/16	2	34.10	0	0.00	34.10	2	2,703	0.07%
2024/08/12	3	33.60	0	0.00	33.60	3	2,782	0.11%
2024/08/02	0	0.00	2	37.80	36.80	-2	2,740	-0.07%
2024/08/01	0	0.00	3	38.28	38.30	-3	2,728	-0.11%
2024/07/22	1	42.00	9	41.44	41.40	-8	2,643	-0.30%
2024/07/19	0	0.00	1	44.50	43.15	-1	2,593	-0.04%
2024/07/18	5	43.00	0	0.00	42.95	5	2,510	0.20%
2024/07/17	1	44.00	0	0.00	44.00	1	2,489	0.04%
2024/07/16	0	0.00	4	44.31	43.70	-4	2,486	-0.16%
2024/07/15	11	45.76	6	44.52	44.45	5	2,481	0.20%
2024/07/12	4	46.28	6	46.85	45.95	-2	2,446	-0.08%
2024/07/11	5	46.31	6	46.65	45.45	-1	2,319	-0.04%
2024/07/10	1	46.70	2	46.40	45.45	-1	2,268	-0.04%
2024/07/09	1	45.10	3	43.60	46.65	-2	2,188	-0.09%
2024/07/08	4	45.25	12	45.50	44.60	-8	2,125	-0.38%
2024/07/05	10	47.33	3	46.80	46.45	7	2,074	0.34%
2024/07/04	4	46.33	18	46.05	45.80	-14	1,954	-0.72%
2024/07/03	77	46.55	72	46.53	46.15	5	1,844	0.27%
2024/07/02	52	45.85	35.1	46.98	47.00	16.9	1,548	1.09%
2024/07/01	22	43.46	20	43.76	42.75	2	1,097	0.18%
2024/06/28	48	44.76	40	43.39	43.60	8	1,043	0.77%
2024/06/27	0	0.00	7	41.59	42.35	-7	743	-0.94%
2024/06/25	2	38.25	0	0.00	38.15	2	658	0.30%
2024/06/21	1	38.20	5	38.10	38.25	-4	678	-0.59%
2024/06/17	0	0.00	1	37.20	37.20	-1	849	-0.12%
2024/06/13	2	36.50	0	0.00	36.40	2	859	0.23%
2024/06/12	3	36.75	0	0.00	36.50	3	864	0.35%
2024/06/06	0	0.00	1	37.40	37.30	-1	891	-0.11%
2024/06/03	0	0.00	2	37.95	37.95	-2	948	-0.21%
2024/05/31	0	0.00	1	37.65	37.55	-1	959	-0.10%
2024/05/30	0	0.00	2	37.58	37.60	-2	966	-0.21%
2024/05/28	1	37.45	0	0.00	37.75	1	1,010	0.10%
2024/05/27	2	37.20	0	0.00	37.50	2	1,034	0.19%
2024/05/23	1	37.75	1	38.30	37.70	0	1,043	0.00%
2024/05/21	1	38.35	0	0.00	38.20	1	1,039	0.10%
2024/05/17	8	39.53	6	39.08	38.65	2	1,041	0.19%
2024/05/16	0	0.00	4	38.00	38.00	-4	979	-0.41%
2024/05/13	1	36.95	5	36.85	36.80	-4	962	-0.42%
2024/05/10	5	37.57	0	0.00	36.85	5	962	0.52%
2024/05/09	0	0.00	0	37.15	36.55	0	940	0.00%
2024/05/08	0	0.00	2	37.52	37.40	-2	941	-0.21%
2024/04/26	5	37.58	0	0.00	37.55	5	931	0.54%
2024/04/23	1	37.70	0	0.00	37.70	1	928	0.11%
2024/04/19	1	38.30	0	0.00	37.60	1	944	0.11%
2024/04/18	0	0.00	1	38.20	38.20	-1	929	-0.11%
2024/04/15	1	39.05	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.30	0	0.00	39.25	1	894	0.11%
2024/04/11	0	0.00	1	39.65	39.70	-1	884	-0.11%
2024/04/10	1	40.05	0	0.00	39.60	1	871	0.11%
2024/04/08	0	0.00	1	38.65	39.70	-1	843	-0.12%
2024/03/28	0	0.00	2	41.00	40.80	-2	799	-0.25%
2024/03/27	0	0.00	3	40.80	40.45	-3	789	-0.38%
2024/03/26	1	41.20	4	41.43	41.35	-3	781	-0.38%
2024/03/25	0	0.00	1	41.00	40.85	-1	798	-0.13%
2024/03/22	4	42.01	7	41.91	40.85	-3	790	-0.38%
2024/03/21	9	41.28	2	42.00	42.35	7	732	0.96%
2024/03/11	0	39.85	5.1	40.34	40.15	-5.1	614	-0.83%
2024/03/08	2	38.33	0	0.00	38.00	2	577	0.35%
2024/03/04	0	0.00	3	39.40	39.15	-3	557	-0.54%
2024/03/01	3	39.88	0.3	39.25	39.75	2.8	547	0.50%
2024/02/19	0	0.00	2	37.80	37.65	-2	475	-0.42%
2024/02/15	0	0.00	4	36.58	36.70	-4	476	-0.84%
2024/02/05	2	36.10	3	35.90	35.90	-1	474	-0.21%
2024/01/29	0	0.00	4	37.55	37.50	-4	479	-0.83%
2024/01/26	1	37.80	0	0.00	37.65	1	483	0.21%
2024/01/15	13	38.68	13	38.78	38.65	0	543	0.00%
2024/01/12	0	0.00	2	37.60	37.60	-2	530	-0.38%
2024/01/08	1	38.15	0	0.00	38.15	1	542	0.18%
2024/01/05	0	0.00	3	38.35	38.25	-3	548	-0.55%
2024/01/04	1	38.25	0	0.00	38.25	1	556	0.18%
2024/01/03	2	38.50	0	0.00	38.35	2	572	0.35%
2024/01/02	0.3	38.65	1	38.75	38.60	-0.8	579	-0.13%
2023/12/29	0	0.00	9	38.23	38.20	-9	582	-1.55%
2023/12/25	3	38.30	0	0.00	38.00	3	590	0.51%
2023/12/22	0	0.00	13	38.31	38.25	-13	588	-2.21%
2023/12/21	15	38.89	3	38.73	38.85	12	579	2.07%
2023/12/20	33	40.06	26	39.68	39.20	7	574	1.22%
2023/12/15	7	39.11	8	39.23	38.95	-1	524	-0.19%
2023/12/07	1	38.20	0	0.00	38.00	1	511	0.20%
2023/11/30	1	38.50	0	0.00	38.50	1	505	0.20%
2023/11/28	0	0.00	0	38.20	37.80	0	505	0.00%
2023/11/27	2	38.85	3	38.23	37.95	-1	504	-0.20%
2023/11/22	0	0.00	10	37.80	37.75	-10	505	-1.98%
2023/11/20	0	0.00	3	37.88	37.60	-3	504	-0.59%
2023/11/01	4	36.79	0	0.00	36.15	4	548	0.73%
2023/10/30	36	38.18	35	38.32	38.05	1	539	0.19%
2023/10/19	0	0.00	7	35.73	36.00	-7	516	-1.36%
2023/10/18	1.1	35.71	0	0.00	35.55	1.1	524	0.21%
2023/10/11	4	37.36	0	0.00	36.80	4	581	0.69%
2023/10/06	1	38.85	2	38.75	38.80	-1	583	-0.17%
2023/10/04	0	0.00	0.3	39.50	39.00	-0.3	601	-0.05%
2023/09/21	0	0.00	1	40.15	40.15	-1	678	-0.15%
2023/09/20	3	40.32	0	0.00	40.20	3	684	0.44%
2023/09/19	1	41.15	0	0.00	40.30	1	692	0.14%
2023/09/18	1	41.65	0	0.00	41.65	1	692	0.14%
2023/09/15	1	42.00	0	0.00	42.00	1	704	0.14%
2023/09/12	2	40.25	0	0.00	40.30	2	781	0.26%
2023/09/11	2	40.65	0	0.00	40.15	2	791	0.25%
2023/09/05	1	42.95	0	0.00	42.90	1	869	0.12%
2023/09/04	1	43.10	0	0.00	42.60	1	887	0.11%
2023/09/01	2	43.43	0	0.00	43.25	2	900	0.22%
2023/08/31	0	0.00	1	42.90	43.00	-1	908	-0.11%
2023/08/28	0	0.00	2	42.45	42.40	-2	953	-0.21%
2023/08/24	0	0.00	1	41.50	41.60	-1	979	-0.10%
2023/08/09	2	42.55	1	42.35	42.40	1	1,156	0.09%
2023/08/02	2	45.10	3	45.10	44.60	-1	1,368	-0.07%
2023/08/01	2	46.10	0	0.00	45.30	2	1,384	0.14%
2023/07/31	2	45.60	0	0.00	45.60	2	1,459	0.14%
2023/07/27	0	0.00	1	46.05	46.10	-1	1,616	-0.06%
2023/07/24	1	44.85	0	0.00	44.75	1	1,823	0.05%
2023/07/18	7	48.66	0	0.00	48.40	7	2,106	0.33%
2023/07/17	0	0.00	1	49.80	49.65	-1	2,266	-0.04%
2023/07/14	3	48.70	7	48.95	48.60	-4	2,781	-0.14%
2023/07/13	2	48.75	0	0.00	48.60	2	3,028	0.07%
2023/07/12	2	49.35	0	0.00	49.35	2	3,068	0.07%
2023/07/11	3	51.00	3	50.80	50.40	0	3,136	0.00%
2023/07/07	2	48.90	10	48.90	49.35	-8	3,521	-0.23%
2023/07/04	3	50.30	1	50.60	50.10	2	3,911	0.05%
2023/07/03	1	51.10	3	51.00	51.00	-2	3,977	-0.05%
2023/06/30	3	50.90	2	50.60	50.80	1	3,980	0.03%
2023/06/28	1	51.00	0	0.00	50.00	1	4,016	0.02%
2023/06/26	0	0.00	2	50.75	50.70	-2	4,067	-0.05%
2023/06/21	2	50.75	0	0.00	50.60	2	4,080	0.05%
2023/06/20	3	51.20	1	51.20	50.80	2	4,090	0.05%
2023/06/19	3	49.13	0	0.00	49.10	3	4,065	0.07%
2023/06/16	1.3	50.00	0	0.00	49.70	1.3	4,119	0.03%
2023/06/15	0	0.00	1	49.20	48.95	-1	4,244	-0.02%
2023/06/14	3	49.10	0	0.00	49.15	3	4,353	0.07%
2023/06/13	1	49.20	0	0.00	48.85	1	4,403	0.02%
2023/06/12	1	49.95	0	0.00	49.05	1	4,454	0.02%
2023/06/09	5	50.08	0	0.00	50.20	5	4,477	0.11%
2023/06/06	0	0.00	2	51.80	51.50	-2	4,488	-0.04%
2023/06/05	0	0.00	3	52.00	52.20	-3	4,500	-0.07%
2023/06/02	6	52.12	2	51.80	51.60	4	4,496	0.09%
2023/06/01	1	51.10	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	2	51.50	51.90	-2	4,513	-0.04%
2023/05/30	1	51.30	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	4	51.38	51.40	-4	4,508	-0.09%
2023/05/26	1	50.00	8	49.85	49.80	-7	4,499	-0.16%
2023/05/25	4	51.45	0	0.00	50.70	4	4,511	0.09%
2023/05/22	1	51.50	0	0.00	51.40	1	4,537	0.02%
2023/05/18	3	50.80	0	0.00	51.30	3	4,626	0.06%
2023/05/17	2	51.20	0	0.00	51.40	2	4,653	0.04%
2023/05/15	1	49.90	3	49.90	50.10	-2	4,632	-0.04%
2023/05/12	6	48.26	0	0.00	49.50	6	4,619	0.13%
2023/05/11	6	48.98	1	48.85	48.70	5	4,590	0.11%
2023/05/09	5	51.48	2	52.25	51.40	3	4,495	0.07%
2023/05/08	0	0.00	1	55.00	55.30	-1	4,395	-0.02%
2023/05/05	2	55.60	0	0.00	55.20	2	4,376	0.05%
2023/05/04	10	57.42	9	56.68	57.20	1	4,337	0.02%
2023/05/03	3	55.60	22	56.06	56.70	-19	4,267	-0.45%
2023/05/02	5	56.00	14	56.27	56.70	-9	4,232	-0.21%
2023/04/28	0	0.00	42	53.93	54.30	-42	4,102	-1.02%
2023/04/27	4	54.05	0	0.00	53.40	4	4,082	0.10%
2023/04/26	1	54.40	162	54.53	54.90	-161	4,034	-3.99%	大賣/鉅額交易
2023/04/25	1	53.20	54	53.98	53.80	-53	3,945	-1.34%
2023/04/24	0	0.00	50	53.30	53.50	-50	3,891	-1.28%
2023/04/21	1	53.90	30	53.04	52.40	-29	3,905	-0.74%
2023/04/20	175	55.69	0	0.00	54.90	175	3,803	4.60%	大買/鉅額交易
2023/04/19	241	57.09	91.2	57.25	57.00	149.8	3,637	4.12%	大買/鉅額交易
2023/04/18	44	55.96	51.1	56.43	54.80	-7.1	3,121	-0.23%
2023/04/17	2	54.60	4	55.00	54.60	-2	2,928	-0.07%
2023/04/14	7	55.26	2	55.40	54.90	5	2,932	0.17%
2023/04/13	20.2	55.38	18	55.17	55.40	2.2	2,855	0.08%
2023/04/12	40	54.77	39	54.56	54.70	1	2,680	0.04%
2023/04/11	0	0.00	1.1	52.31	52.40	-1.1	2,461	-0.04%
2023/04/10	21	52.45	10	51.90	51.80	11	2,433	0.45%
2023/04/07	28	53.04	19	53.36	53.40	9	2,341	0.38%
2023/04/06	1	50.80	2	50.50	50.80	-1	2,132	-0.05%
2023/03/31	1	48.55	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	8	48.89	48.95	-8	2,061	-0.39%
2023/03/29	5	47.50	0	0.00	47.90	5	2,037	0.25%
2023/03/27	2	50.20	4	49.95	48.55	-2	2,054	-0.10%
2023/03/23	2	49.00	1	49.05	48.70	1	2,034	0.05%
2023/03/21	0	0.00	16	49.21	49.35	-16	2,072	-0.77%
2023/03/20	38	50.06	29	50.00	50.10	9	2,157	0.42%
2023/03/17	67	48.49	67	48.44	49.00	0	2,376	0.00%
2023/03/16	4	47.20	0	0.00	46.95	4	2,416	0.17%
2023/03/15	42	48.54	45	48.68	48.15	-3	2,400	-0.12%
2023/03/14	0	0.00	8	47.18	47.45	-8	2,369	-0.34%
2023/03/13	1	45.30	0	0.00	45.80	1	2,359	0.04%
2023/03/10	4	46.81	0	0.00	46.30	4	2,495	0.16%
2023/03/09	6	48.02	1	47.75	47.50	5	2,496	0.20%
2023/03/07	2	48.50	0	0.00	48.50	2	2,485	0.08%
2023/03/06	2	47.70	3	48.37	48.40	-1	2,475	-0.04%
2023/03/03	0	47.20	0	0.00	47.00	0	2,466	0.00%
2023/03/02	3	46.85	9	46.70	46.70	-6	2,479	-0.24%
2023/02/22	1	47.55	2	48.15	47.45	-1	2,554	-0.04%
2023/02/20	0	0.00	15	48.19	48.40	-15	2,713	-0.55%
2023/02/17	0.1	48.25	6	48.20	48.20	-5.9	2,936	-0.20%
2023/02/16	31	48.45	21	48.68	48.05	10	2,955	0.34%
2023/02/15	13	47.93	3	47.10	48.05	10	2,918	0.34%
2023/02/08	1	47.20	0	0.00	47.15	1	2,978	0.03%
2023/02/06	0	0.00	0.1	47.41	47.10	-0.1	2,999	0.00%
2023/02/03	1	47.20	0	0.00	47.05	1	3,009	0.03%
2023/02/02	6	47.67	5	47.71	47.35	1	3,022	0.03%
2023/02/01	3	47.57	0	0.00	47.40	3	3,024	0.10%
2023/01/31	0	0.00	1	46.95	46.85	-1	3,024	-0.03%
2023/01/16	0.1	44.55	0	0.00	44.20	0.1	3,039	0.00%
2023/01/13	1	44.70	2	44.88	44.70	-1	3,045	-0.03%
2023/01/11	0	0.00	4	45.96	46.30	-4	3,100	-0.13%
2023/01/09	1	48.05	0	0.00	47.85	1	3,090	0.03%
2023/01/06	6	47.48	0	0.00	47.70	6	3,093	0.19%
2023/01/05	1	48.80	0	0.00	47.65	1	3,123	0.03%
2023/01/04	9	47.41	13	47.85	48.10	-4	3,098	-0.13%
2023/01/03	0	0.00	1	46.05	46.20	-1	3,066	-0.03%
2022/12/27	1	46.85	0	0.00	46.85	1	3,176	0.03%
2022/12/26	6	47.30	9	47.06	46.85	-3	3,175	-0.09%
2022/12/22	0	0.00	2	44.55	45.05	-2	3,189	-0.06%
2022/12/21	1	44.45	0	0.00	44.30	1	3,228	0.03%
2022/12/20	2	47.00	2	45.70	44.50	0	3,250	0.00%
2022/12/19	0	0.00	10	47.19	46.20	-10	3,286	-0.30%
2022/12/14	10	48.00	20	47.82	48.70	-10	3,301	-0.30%
2022/12/13	2	47.95	0	0.00	47.80	2	3,281	0.06%
2022/12/12	20	50.72	12	50.49	49.15	8	3,254	0.25%
2022/12/09	131	51.20	125.5	51.34	49.70	5.5	3,136	0.18%	大買/大賣/
2022/12/08	36	48.95	35	49.00	48.20	1	2,828	0.04%
2022/12/06	2	47.85	0	0.00	47.30	2	2,718	0.07%
2022/12/05	1.1	48.59	3	48.30	48.25	-1.9	2,758	-0.07%
2022/12/02	16	48.28	32	47.97	48.55	-16	2,755	-0.58%
2022/11/30	0	0.00	1	46.60	46.65	-1	2,665	-0.04%
2022/11/25	0.1	46.25	0	0.00	45.60	0.1	2,853	0.00%
2022/11/24	7	46.27	2	46.00	46.40	5	2,899	0.17%
2022/11/22	1.1	45.25	0	0.00	45.20	1.1	3,321	0.03%
2022/11/18	5	47.25	2	46.05	45.95	3	3,457	0.09%
2022/11/17	2	46.65	1	46.75	47.10	1	3,427	0.03%
2022/11/16	14	47.03	3	46.98	47.20	11	3,435	0.32%
2022/11/15	14	46.67	22	47.09	47.95	-8	3,462	-0.23%
2022/11/14	2	43.15	2	43.20	43.70	0	3,487	0.00%
2022/11/11	0	0.00	0.1	43.10	42.45	-0.1	3,660	0.00%
2022/11/10	1	42.25	2	42.60	42.65	-1	3,812	-0.03%
2022/11/08	6	44.38	0	0.00	43.75	6	3,919	0.15%
2022/11/07	2	44.60	0	0.00	44.35	2	3,933	0.05%
2022/11/04	9	44.17	3	44.70	44.65	6	4,022	0.15%
2022/11/01	1	42.40	6	42.38	42.80	-5	4,405	-0.11%
2022/10/31	5	42.25	4	43.09	41.95	1	4,427	0.02%
2022/10/28	36.1	42.62	31	42.71	42.65	5.1	4,475	0.11%
2022/10/27	2	41.95	2	41.95	42.25	0	4,502	0.00%
2022/10/26	0	0.00	0.1	40.60	40.55	-0.1	4,549	0.00%
2022/10/25	8	41.08	0	0.00	40.95	8	4,623	0.17%
2022/10/21	0.1	42.65	0	0.00	42.00	0.1	4,892	0.00%
2022/10/19	2.1	44.06	0	0.00	43.80	2.1	4,975	0.04%
2022/10/12	4	44.36	3	44.23	44.60	1	5,333	0.02%
2022/10/05	3	46.30	3	46.55	45.95	0	5,471	0.00%
2022/10/04	2	44.75	2	44.65	45.40	0	5,536	0.00%
2022/09/29	1	43.80	0	0.00	43.70	1	5,784	0.02%
2022/09/28	0.1	44.84	0	0.00	44.20	0.1	5,996	0.00%
2022/09/26	0.1	47.45	28	48.23	47.40	-27.9	6,909	-0.40%
2022/09/23	0.1	50.90	1	52.00	50.60	-0.9	7,174	-0.01%
2022/09/22	0.1	53.00	0	0.00	53.10	0.1	7,381	0.00%
2022/09/21	0.1	53.60	2	53.10	53.00	-2	7,651	-0.03%
2022/09/19	3.1	55.03	3	55.20	54.40	0.1	8,494	0.00%
2022/09/16	1	55.20	0	0.00	55.60	1	8,558	0.01%
2022/09/15	0	0.00	1	55.70	54.50	-1	8,572	-0.01%
2022/09/14	1	56.20	0	0.00	56.00	1	8,637	0.01%
2022/09/13	0.1	57.10	0	0.00	57.60	0.1	8,595	0.00%
2022/09/12	4	57.15	20	56.90	57.50	-16	8,605	-0.19%
2022/09/08	2	55.00	2	54.80	55.00	0	8,590	0.00%
2022/09/07	1	53.30	1	53.60	53.60	0	8,579	0.00%
2022/09/06	0	0.00	3	53.67	53.20	-3	8,599	-0.03%
2022/09/05	5	56.66	4	56.28	55.70	1	8,573	0.01%
2022/09/02	61	58.02	52	57.79	57.10	9	8,538	0.11%
2022/09/01	13	57.84	12	58.25	57.50	1	8,466	0.01%
2022/08/31	4	57.83	13	58.14	57.90	-9	8,385	-0.11%
2022/08/30	82	58.72	104	59.04	57.80	-22	8,364	-0.26%	大賣/
2022/08/29	14.2	57.58	24	58.53	57.30	-9.8	8,096	-0.12%
2022/08/26	10.1	57.46	13	57.92	58.30	-2.9	8,035	-0.04%
2022/08/25	6	56.86	8	56.75	57.40	-2	7,976	-0.02%
2022/08/24	0.1	56.10	2	55.80	55.20	-1.9	7,938	-0.02%
2022/08/23	6	56.30	1	56.60	56.30	5	7,911	0.06%
2022/08/22	26	56.92	13	57.55	56.10	13	7,900	0.16%
2022/08/19	27.1	57.67	7	57.79	57.60	20.1	7,749	0.26%
2022/08/18	23	58.31	26	58.21	58.90	-3	7,514	-0.04%
2022/08/17	10	56.73	13	56.25	55.80	-3	7,316	-0.04%
2022/08/16	9	55.06	11	55.30	54.80	-2	7,145	-0.03%
2022/08/15	1	54.30	0	0.00	54.80	1	7,037	0.01%
2022/08/11	4	55.25	4	55.80	54.40	0	7,033	0.00%
2022/08/10	49	54.78	50	54.41	54.30	-1	6,994	-0.01%
2022/08/09	12	55.57	28	55.09	54.40	-16	7,076	-0.23%
2022/08/08	12	53.70	27	53.06	54.00	-15	6,895	-0.22%
2022/08/05	2	49.90	4	50.83	51.50	-2	6,853	-0.03%
2022/08/04	3	50.63	2	49.40	49.40	1	6,865	0.01%
2022/08/03	7	52.30	5	50.90	50.90	2	6,874	0.03%
2022/08/02	5	53.70	5	53.30	53.30	0	6,852	0.00%
2022/08/01	2	55.30	3	55.80	55.60	-1	6,840	-0.01%
2022/07/29	2	55.45	30	55.60	55.00	-28	6,769	-0.41%
2022/07/28	6	53.72	20	53.66	53.80	-14	6,613	-0.21%
2022/07/27	13	54.02	12	53.50	54.00	1	6,560	0.02%
2022/07/26	5	54.50	2	54.45	53.60	3	6,546	0.05%
2022/07/25	23	55.02	15	55.50	54.10	8	6,606	0.12%
2022/07/22	12	53.15	6	53.52	53.50	6	6,607	0.09%
2022/07/21	4	51.53	4	52.18	52.30	0	6,589	0.00%
2022/07/20	6	51.73	3	51.93	52.00	3	6,665	0.05%
2022/07/19	1	52.20	2	52.80	51.70	-1	6,737	-0.01%
2022/07/18	1	50.70	1	52.40	51.20	0	6,766	0.00%
2022/07/15	3	49.52	3	50.60	51.00	0	6,901	0.00%
2022/07/14	3	48.70	3	49.75	49.95	0	7,064	0.00%
2022/07/13	21	48.87	6	49.23	48.40	15	7,220	0.21%
2022/07/12	33.1	48.68	0	0.00	48.30	33.1	7,380	0.45%
2022/07/11	1	52.80	0	0.00	53.10	1	7,515	0.01%
2022/07/08	3	53.07	2	53.10	53.30	1	7,695	0.01%
2022/07/07	5	52.20	2	51.70	52.40	3	8,006	0.04%
2022/07/06	3	55.50	3	53.10	53.00	0	8,458	0.00%
2022/07/05	51	57.54	79	57.90	57.00	-28	8,739	-0.32%
2022/07/04	3	54.50	3	54.63	55.30	0	8,229	0.00%
2022/07/01	28	52.10	32	55.13	52.90	-4	8,150	-0.05%
2022/06/30	10	54.71	32	54.54	54.20	-22	8,182	-0.27%
2022/06/29	14	54.17	13	54.12	54.00	1	8,032	0.01%
2022/06/28	45	53.66	65	54.44	55.00	-20	7,956	-0.25%
2022/06/27	10	51.42	31	51.99	52.80	-21	7,575	-0.28%
2022/06/24	0	0.00	3	46.95	48.00	-3	7,364	-0.04%
2022/06/23	2	43.75	1	43.25	43.65	1	7,410	0.01%
2022/06/22	4	46.74	1	46.60	44.50	3	7,594	0.04%
2022/06/21	0	0.00	6	43.20	44.05	-6	7,840	-0.08%
2022/06/20	1	43.15	7	44.29	42.95	-6	7,980	-0.08%
2022/06/17	2	45.03	1	45.00	44.90	1	8,193	0.01%
2022/06/16	3	47.10	0	0.00	45.65	3	8,489	0.04%
2022/06/14	3	47.27	0	0.00	48.15	3	9,858	0.03%
2022/06/10	10	50.70	0	0.00	51.30	10	11,246	0.09%
2022/06/09	4	51.45	0	0.00	51.60	4	11,682	0.03%
2022/06/08	2	51.30	1	52.20	51.20	1	12,280	0.01%
2022/06/07	0	0.00	1	52.50	52.60	-1	13,295	-0.01%
2022/06/06	0	0.00	2	54.85	53.40	-2	13,536	-0.01%
2022/06/02	1	53.10	1	53.00	53.10	0	13,631	0.00%
2022/06/01	3	53.70	4	54.15	53.60	-1	13,792	-0.01%
2022/05/31	3	52.50	8	52.55	52.70	-5	14,139	-0.04%
2022/05/30	3	52.30	4	52.30	52.60	-1	14,536	-0.01%
2022/05/27	4	50.50	1	50.10	50.50	3	14,718	0.02%
2022/05/26	1	50.00	1	49.45	49.20	0	14,744	0.00%
2022/05/25	1	50.50	0	0.00	50.50	1	14,748	0.01%
2022/05/24	1	50.50	2	51.05	50.30	-1	14,858	-0.01%
2022/05/20	1	52.00	4	51.73	51.30	-3	14,847	-0.02%
2022/05/19	5	50.92	1	51.30	51.40	4	14,838	0.03%
2022/05/18	2	53.10	0	0.00	53.20	2	14,793	0.01%
2022/05/17	16	53.35	5	54.42	52.90	11	14,753	0.07%
2022/05/16	5	54.10	10	53.98	52.50	-5	14,596	-0.03%
2022/05/13	8	52.70	1	53.60	53.80	7	14,551	0.05%
2022/05/12	3	53.27	2	54.60	52.00	1	14,510	0.01%
2022/05/11	5	55.08	12	55.93	54.80	-7	14,555	-0.05%
2022/05/10	32	55.38	1	55.20	55.00	31	14,508	0.21%
2022/05/09	22	58.03	1	57.90	55.60	21	14,522	0.14%
2022/05/06	0	0.00	2	58.60	59.60	-2	14,529	-0.01%
2022/05/05	2	60.30	1	60.40	59.90	1	14,584	0.01%
2022/05/04	5	60.12	6	60.73	59.20	-1	14,581	-0.01%
2022/05/03	3	60.97	1	62.10	60.40	2	14,614	0.01%
2022/04/29	4	61.63	10	62.60	61.30	-6	14,653	-0.04%
2022/04/28	37	60.04	46	61.01	61.60	-9	14,737	-0.06%
2022/04/27	50	56.86	18	57.33	58.90	32	14,573	0.22%
2022/04/26	7	59.17	14	59.38	59.10	-7	14,544	-0.05%
2022/04/25	15	59.69	6	58.60	58.10	9	14,483	0.06%
2022/04/22	11	61.67	6	61.20	61.10	5	14,501	0.03%
2022/04/21	17	64.60	19	65.53	63.40	-2	14,805	-0.01%
2022/04/20	11	64.87	13	65.80	64.50	-2	14,920	-0.01%
2022/04/19	16	63.84	74	63.82	64.60	-58	15,211	-0.38%
2022/04/18	70	64.10	26	64.50	64.10	44	15,472	0.28%
2022/04/15	28	64.12	59	63.91	63.00	-31	15,402	-0.20%
2022/04/14	69	64.52	14	65.01	63.90	55	15,222	0.36%
2022/04/13	54	65.18	81	65.19	65.90	-27	15,091	-0.18%
2022/04/12	40	65.96	60	65.76	66.50	-20	15,142	-0.13%
2022/04/11	40	63.56	48	64.10	63.20	-8	14,737	-0.05%
2022/04/08	9	61.02	28	61.42	61.60	-19	14,279	-0.13%
2022/04/07	27	61.53	20	60.98	59.40	7	14,143	0.05%
2022/04/06	24	63.81	21	63.71	63.80	3	13,976	0.02%
2022/04/01	6	61.42	10	61.55	61.50	-4	13,647	-0.03%
2022/03/31	38	62.05	59	61.88	61.50	-21	13,578	-0.15%
2022/03/30	36	61.92	55	62.47	60.50	-19	13,426	-0.14%
2022/03/29	33	60.01	1	59.80	60.50	32	13,402	0.24%
2022/03/28	22	60.09	5	60.50	60.60	17	13,408	0.13%
2022/03/25	20	61.23	83	63.61	59.80	-63	13,358	-0.47%
2022/03/24	104	63.81	5	65.22	63.30	99	13,456	0.74%	大買/
2022/03/23	1	63.10	56	63.73	63.00	-55	13,215	-0.42%
2022/03/22	71	63.39	71	63.02	62.90	0	13,155	0.00%
2022/03/21	77	62.76	34	64.59	62.30	43	13,130	0.33%
2022/03/18	19	62.38	31	62.67	61.70	-12	13,246	-0.09%
2022/03/17	121	62.72	83	62.78	63.20	38	13,103	0.29%	大買/
2022/03/16	14	60.30	37	60.86	62.50	-23	12,201	-0.19%
2022/03/15	134	59.00	91	60.48	56.90	43	11,699	0.37%	大買/
2022/03/14	9	58.10	62	58.68	58.90	-53	10,877	-0.49%
2022/03/11	80	58.62	48	58.87	59.90	32	10,458	0.31%
2022/03/10	112	57.19	176	58.26	56.70	-64	9,968	-0.64%	大買/大賣/
2022/03/09	3	54.73	3	54.73	56.80	0	9,155	0.00%
2022/03/08	4	52.70	8	53.08	51.70	-4	8,889	-0.04%
2022/03/07	3	53.30	12	52.76	51.80	-9	8,706	-0.10%
2022/03/04	11	54.45	3	54.13	54.20	8	8,506	0.09%
2022/03/03	4	53.58	6	53.17	54.20	-2	8,153	-0.02%
2022/03/02	3	50.87	1	51.80	50.60	2	7,751	0.03%
2022/02/24	8	49.01	9	48.33	47.35	-1	7,595	-0.01%
2022/02/21	1	48.55	0	0.00	48.50	1	7,516	0.01%
2022/02/17	1	48.65	0	0.00	48.50	1	7,532	0.01%
2022/02/16	3	48.35	0	0.00	48.65	3	7,569	0.04%
2022/02/11	5	49.45	0	0.00	49.80	5	7,857	0.06%
2022/02/10	0	0.00	1	48.85	48.95	-1	7,867	-0.01%
2022/02/08	0	0.00	0	48.24	49.10	0	7,908	0.00%
2022/02/07	1	45.55	20	46.25	46.40	-19	7,978	-0.24%
2022/01/25	1	48.00	2	49.25	47.60	-1	8,424	-0.01%
2022/01/24	1	49.92	10	50.30	49.70	-9	8,670	-0.10%
2022/01/21	25	53.18	34	52.95	52.00	-9	8,955	-0.10%
2022/01/20	16	52.28	0	0.00	52.30	16	9,032	0.18%
2022/01/19	1	53.00	0	0.00	51.90	1	9,076	0.01%
2022/01/18	22	52.75	6	52.27	52.10	16	9,076	0.18%
2022/01/17	5	54.12	3	53.90	53.40	2	9,151	0.02%
2022/01/14	26	54.60	29	55.18	53.20	-3	9,109	-0.03%
2022/01/13	33	54.75	13	55.29	53.80	20	8,806	0.23%
2022/01/12	48	53.68	53	55.17	56.90	-5	8,657	-0.06%
2022/01/11	1	54.00	18.2	54.64	55.80	-17.2	8,421	-0.20%
2022/01/10	2	50.20	2	51.50	50.80	0	8,387	0.00%
2022/01/07	2	48.70	160	50.49	48.75	-158	8,596	-1.84%	大賣/鉅額交易
2022/01/06	4	51.13	0	0.00	50.60	4	8,989	0.04%
2022/01/05	170	53.09	4	54.75	52.90	166	9,010	1.84%	大買/鉅額交易
2022/01/04	0.2	50.00	3	51.50	52.30	-2.8	8,630	-0.03%
2022/01/03	3	50.37	1	49.25	50.00	2	8,443	0.02%
2021/12/30	0	0.00	1	49.50	49.50	-1	8,383	-0.01%
2021/12/29	0	0.00	2	49.70	49.65	-2	8,401	-0.02%
2021/12/28	0	0.00	2	48.90	48.00	-2	8,393	-0.02%
2021/12/27	1	49.05	2	49.10	49.00	-1	8,667	-0.01%
2021/12/24	4	49.53	8	49.76	48.85	-4	8,932	-0.04%
2021/12/23	2	50.70	6	50.32	50.20	-4	8,908	-0.04%
2021/12/22	0	0.00	21	48.86	49.30	-21	8,773	-0.24%
2021/12/21	5	47.60	105	47.14	48.00	-100	8,735	-1.14%	大賣/
2021/12/20	148	49.04	51	51.02	48.30	97	8,667	1.12%	大買/
2021/12/17	0	0.00	2	48.30	48.00	-2	8,355	-0.02%
2021/12/16	11	48.23	11	47.80	48.35	0	8,261	0.00%
2021/12/15	0	0.00	2	47.50	47.50	-2	8,230	-0.02%
2021/12/14	120	48.31	112	48.09	47.55	8	8,123	0.10%	大買/大賣/
2021/12/13	25	45.35	42	45.96	46.50	-17	7,652	-0.22%
2021/12/10	47	45.17	25	44.75	45.00	22	7,443	0.30%
2021/12/09	25	43.93	25	43.72	44.05	0	7,265	0.00%
2021/12/07	0	0.00	25	43.02	42.95	-25	7,162	-0.35%
2021/12/06	85	43.93	60	43.81	43.40	25	7,134	0.35%
2021/12/03	10	44.58	15	44.60	42.95	-5	7,016	-0.07%
2021/11/26	1	41.05	0	0.00	41.10	1	6,732	0.01%
2021/11/25	10	42.50	1	42.60	42.50	9	6,735	0.13%
2021/11/24	12	43.66	11	43.67	43.20	1	6,774	0.01%
2021/11/23	1	42.80	0	0.00	42.75	1	6,740	0.01%
2021/11/17	5	42.87	2	42.60	42.40	3	6,618	0.05%
2021/11/12	11	42.48	29	42.73	42.00	-18	6,545	-0.27%
2021/11/11	21	46.39	34	47.02	45.90	-13	6,384	-0.20%
2021/11/09	11	46.99	10	47.24	46.45	1	6,229	0.02%
2021/11/08	0	0.00	2	45.45	45.40	-2	6,130	-0.03%
2021/11/05	6	46.51	11	45.59	45.65	-5	6,108	-0.08%
2021/11/04	0	46.90	0	0.00	46.85	0	6,054	0.00%
2021/11/03	19	46.77	12	47.25	46.35	7	5,922	0.12%
2021/11/02	50	48.83	40	49.01	48.35	10	5,792	0.17%
2021/11/01	1	49.35	37	49.01	49.70	-36	5,363	-0.67%
2021/10/29	21	46.42	24	44.63	45.20	-3	5,080	-0.06%
2021/10/28	60	45.93	53	46.32	48.40	7	4,708	0.15%
2021/10/27	1	42.85	0	0.00	44.00	1	4,418	0.02%
2021/10/26	15	41.83	11	41.92	41.80	4	4,331	0.09%
2021/10/25	9	43.93	11	43.80	43.60	-2	4,267	-0.05%
2021/10/22	10	43.10	5	43.36	43.20	5	4,148	0.12%
2021/10/21	12	43.35	0	0.00	42.50	12	4,098	0.29%
2021/10/20	1	43.45	1	43.45	43.25	0	4,007	0.00%
2021/10/19	26	43.15	12	43.35	44.70	14	3,860	0.36%
2021/10/18	19	44.06	6	44.39	44.60	13	3,596	0.36%
2021/10/15	6	41.14	6	42.00	42.90	0	3,142	0.00%
2021/10/14	13	38.52	6	38.94	39.00	7	2,825	0.25%
2021/10/13	40	36.30	43	36.88	37.60	-3	2,452	-0.12%
2021/10/08	0	0.00	1	33.85	34.00	-1	2,293	-0.04%
2021/10/05	2	32.75	0	0.00	33.80	2	2,233	0.09%
2021/10/04	4	35.33	1	33.60	34.40	3	2,200	0.14%
2021/10/01	20	35.85	23	36.19	36.50	-3	1,906	-0.16%
2021/09/30	0	0.00	2	32.60	33.60	-2	1,626	-0.12%
2021/09/29	1	33.10	0	0.00	32.40	1	1,612	0.06%
2021/09/28	0	0.00	1	34.00	33.30	-1	1,599	-0.06%
2021/09/27	2	32.20	0	0.00	32.20	2	1,559	0.13%
2021/09/24	0	0.00	1	31.15	31.15	-1	1,554	-0.06%
2021/09/22	3	31.37	48	31.65	30.30	-45	1,637	-2.75%
2021/09/17	48	33.15	0	0.00	33.15	48	1,595	3.01%
2021/09/14	1	36.15	0	0.00	36.15	1	1,669	0.06%
2021/09/13	2	38.63	2	38.05	37.05	0	1,712	0.00%
2021/09/08	1	35.70	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.35	0	0.00	36.35	1	2,240	0.04%
2021/09/06	0	0.00	1	37.85	36.80	-1	2,289	-0.04%
2021/08/30	8	40.79	8	40.45	40.05	0	2,433	0.00%
2021/08/25	2	38.50	2	38.30	38.20	0	2,411	0.00%
2021/08/24	1	36.80	0	0.00	36.65	1	2,438	0.04%
2021/08/20	1	36.40	1	36.05	36.05	0	2,490	0.00%
2021/08/19	2	35.70	0	0.00	35.65	2	2,512	0.08%
2021/08/16	2	37.53	0	0.00	37.30	2	2,652	0.08%
2021/08/11	1	41.10	0	0.00	39.50	1	3,038	0.03%
2021/08/10	3	41.85	0	0.00	41.50	3	3,096	0.10%
2021/08/09	1	44.80	0	0.00	43.80	1	3,146	0.03%
2021/08/05	1	46.40	0	0.00	45.55	1	3,476	0.03%
2021/08/04	0	0.00	20	46.63	46.55	-20	3,521	-0.57%
2021/08/02	22	45.20	18	45.03	45.45	4	3,530	0.11%
2021/07/30	1	45.00	0	0.00	44.80	1	3,539	0.03%
2021/07/28	10	46.90	10	45.75	45.10	0	3,641	0.00%
2021/07/27	0	0.00	14	47.86	46.25	-14	3,679	-0.38%
2021/07/26	7	47.95	5	47.57	47.10	2	3,679	0.05%
2021/07/23	18	46.02	1	45.85	45.90	17	3,655	0.47%
2021/07/21	1	46.50	0	0.00	45.85	1	3,660	0.03%
2021/07/20	2	47.63	2	47.50	47.50	0	3,657	0.00%
2021/07/19	15	48.98	15	48.83	48.85	0	3,653	0.00%
2021/07/16	7	46.68	23	46.43	46.00	-16	3,612	-0.44%
2021/07/15	16	45.02	0	0.00	45.30	16	3,631	0.44%
2021/07/13	0	0.00	1	46.30	45.05	-1	3,670	-0.03%
2021/07/08	0	0.00	5	46.45	46.60	-5	3,871	-0.13%
2021/07/05	1	47.25	4	47.20	48.00	-3	4,455	-0.07%
2021/07/02	1	49.00	0	0.00	48.55	1	4,506	0.02%
2021/07/01	0	0.00	3	49.63	48.55	-3	4,568	-0.07%
2021/06/30	64	50.85	62	52.07	49.45	2	4,572	0.04%
2021/06/29	1	48.80	0	0.00	48.40	1	4,502	0.02%
2021/06/25	0	0.00	1	50.00	49.30	-1	4,538	-0.02%
2021/06/24	6	50.35	0	0.00	50.10	6	4,600	0.13%
2021/06/23	8	50.76	3	50.83	50.50	5	4,600	0.11%
2021/06/21	0	0.00	2	50.80	49.50	-2	4,525	-0.04%
2021/06/18	0	0.00	4	49.13	51.80	-4	4,572	-0.09%
2021/06/17	12	50.89	10	50.96	50.40	2	4,853	0.04%
2021/06/16	3	47.38	8	49.03	50.10	-5	4,630	-0.11%
2021/06/15	4	45.90	5	45.60	45.55	-1	4,610	-0.02%
2021/06/11	1	44.20	0	0.00	44.15	1	4,610	0.02%
2021/06/10	16	46.30	17	46.47	46.80	-1	4,593	-0.02%
2021/06/08	4	44.98	4	45.44	44.75	0	4,846	0.00%
2021/06/07	0	0.00	1	45.10	43.90	-1	4,931	-0.02%
2021/06/02	1	45.35	0	0.00	45.50	1	5,146	0.02%
2021/06/01	0	0.00	1	46.65	47.20	-1	5,136	-0.02%
2021/05/28	4	45.31	3	45.60	45.00	1	5,263	0.02%
2021/05/27	44	44.51	34	44.28	45.10	10	5,266	0.19%
2021/05/26	1	43.40	2	44.00	43.75	-1	5,269	-0.02%
2021/05/25	5	44.19	2	44.20	43.80	3	5,298	0.06%
2021/05/24	4	42.40	1	42.40	43.15	3	5,389	0.06%
2021/05/21	0	0.00	1	42.05	41.95	-1	5,356	-0.02%
2021/05/20	2	44.83	0	0.00	42.20	2	5,331	0.04%
2021/05/19	4	43.20	7	43.79	45.40	-3	5,201	-0.06%
2021/05/18	10	39.94	12	40.05	41.30	-2	5,140	-0.04%
2021/05/17	5	38.57	6	39.61	37.55	-1	5,103	-0.02%
2021/05/14	50	44.97	50	45.47	41.70	0	5,068	0.00%
2021/05/13	6	43.09	6	42.63	42.15	0	4,928	0.00%
2021/05/12	6	48.43	3	51.43	46.80	3	4,954	0.06%
2021/05/11	11	52.18	0	0.00	52.00	11	4,956	0.22%
2021/05/10	13	57.78	3	57.67	57.70	10	4,977	0.20%
2021/05/06	1	56.40	0	0.00	56.40	1	5,038	0.02%
2021/05/05	1	57.30	0	0.00	55.80	1	4,987	0.02%
2021/05/03	2	64.40	2	63.70	61.20	0	5,033	0.00%
2021/04/23	0	0.00	2	63.60	62.90	-2	5,517	-0.04%
2021/04/22	3	62.40	0	0.00	62.30	3	5,531	0.05%
2021/04/19	0	0.00	2	67.10	66.30	-2	5,629	-0.04%
2021/04/16	2	68.20	0	0.00	67.90	2	5,773	0.03%
2021/04/15	0	0.00	1	67.90	67.30	-1	6,029	-0.02%
2021/04/14	2	67.80	0	0.00	66.40	2	6,342	0.03%
2021/04/13	25	69.47	35	70.42	68.50	-10	6,342	-0.16%
2021/04/12	7	66.33	6	65.72	66.00	1	5,884	0.02%
2021/04/09	2	66.00	5	65.50	65.10	-3	5,958	-0.05%
2021/04/08	18	67.47	24	67.78	66.00	-6	6,017	-0.10%
2021/04/07	3	67.07	8	66.38	66.50	-5	6,149	-0.08%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/04/01	0	0.00	10	65.28	65.30	-10	6,743	-0.15%
2021/03/31	7	67.26	8	67.16	66.10	-1	7,352	-0.01%
2021/03/30	1	66.40	0	0.00	66.30	1	8,696	0.01%
2021/03/29	10	66.34	9	66.88	67.00	1	9,031	0.01%
2021/03/26	7	64.56	9	64.31	64.80	-2	9,044	-0.02%
2021/03/25	4	66.15	6	66.05	64.90	-2	9,088	-0.02%
2021/03/24	4	66.35	2	65.90	65.70	2	9,087	0.02%
2021/03/23	0	0.00	7	68.96	66.60	-7	9,079	-0.08%
2021/03/22	83	70.98	25	71.31	69.90	58	9,084	0.64%
2021/03/19	5	68.50	52	68.50	68.50	-47	8,935	-0.53%
2021/03/18	7	65.00	12	64.63	64.10	-5	8,914	-0.06%
2021/03/17	11	65.49	7	65.20	64.10	4	8,931	0.04%
2021/03/16	3	64.90	4	65.95	64.90	-1	8,962	-0.01%
2021/03/15	7	65.94	13	65.66	65.20	-6	9,010	-0.07%
2021/03/12	29	65.33	50	65.65	64.20	-21	8,927	-0.24%
2021/03/11	1	63.30	7	64.23	63.80	-6	8,889	-0.07%
2021/03/10	39	65.36	17	64.54	63.70	22	8,864	0.25%
2021/03/08	2	63.30	2	62.40	61.30	0	8,950	0.00%
2021/03/05	0	0.00	1	62.30	61.40	-1	9,089	-0.01%
2021/03/04	1	64.50	1	65.20	62.80	0	9,315	0.00%
2021/03/03	9	64.41	9	64.86	64.50	0	9,523	0.00%
2021/03/02	2	63.00	0	0.00	63.00	2	9,964	0.02%
2021/02/26	0	0.00	3	63.83	62.60	-3	10,758	-0.03%
2021/02/25	1	63.40	1	63.10	62.70	0	11,037	0.00%
2021/02/24	8	65.30	7	65.34	62.80	1	11,232	0.01%
2021/02/23	0	0.00	1	63.00	62.10	-1	11,626	-0.01%
2021/02/22	5	63.30	8	63.34	63.00	-3	12,275	-0.02%
2021/02/19	15	62.47	12	61.95	61.90	3	12,431	0.02%
2021/02/18	3	60.20	3	59.90	60.30	0	12,871	0.00%
2021/02/17	19	59.67	9	59.54	59.70	10	12,989	0.08%
2021/02/05	1	57.60	0	0.00	58.00	1	13,254	0.01%
2021/02/03	7	59.34	9	58.86	57.20	-2	14,188	-0.01%
2021/02/02	2	56.10	0	0.00	56.00	2	14,354	0.01%
2021/01/29	2	58.60	0	0.00	58.00	2	15,826	0.01%
2021/01/28	0	0.00	3	58.83	59.80	-3	16,479	-0.02%
2021/01/27	2	60.30	0	0.00	60.30	2	16,931	0.01%
2021/01/26	4	62.28	3	60.87	60.60	1	17,105	0.01%
2021/01/25	7	63.74	7	63.26	63.00	0	17,394	0.00%
2021/01/22	22	62.94	25	62.74	62.50	-3	17,744	-0.02%
2021/01/21	0	0.00	1	60.00	60.60	-1	18,173	-0.01%
2021/01/20	3	60.73	2	62.85	60.00	1	18,259	0.01%
2021/01/19	13	63.78	13	63.45	63.50	0	18,379	0.00%
2021/01/18	1	60.80	11	60.73	60.60	-10	18,467	-0.05%
2021/01/15	0	0.00	8	63.83	62.10	-8	18,509	-0.04%
2021/01/14	0	0.00	10	65.20	63.70	-10	18,562	-0.05%
2021/01/13	0	0.00	6	65.23	63.00	-6	18,616	-0.03%
2021/01/12	4	63.23	0	0.00	63.70	4	18,692	0.02%
2021/01/11	4	65.95	2	65.80	65.50	2	18,784	0.01%
2021/01/08	36	68.96	10	69.01	66.30	26	18,730	0.14%
2021/01/07	28	69.20	39	67.88	70.10	-11	18,616	-0.06%
2021/01/06	17	65.36	3	66.70	63.80	14	19,991	0.07%
2021/01/05	8	69.36	7	69.43	68.50	1	21,261	0.00%
2021/01/04	15	70.55	8	69.91	69.00	7	21,267	0.03%
2020/12/31	5	69.10	11.2	69.83	70.10	-6.2	21,437	-0.03%
2020/12/30	24	71.15	15	69.65	69.20	9	21,684	0.04%
2020/12/29	54	71.67	70	71.64	71.00	-16	21,788	-0.07%
2020/12/28	11	70.96	10	69.94	69.70	1	21,406	0.00%
2020/12/25	57	73.40	27	72.70	70.30	30	21,490	0.14%
2020/12/24	116	70.26	112	70.99	72.60	4	20,907	0.02%	大買/大賣/
2020/12/23	21	64.50	21	65.34	67.40	0	19,635	0.00%
2020/12/22	5	62.48	3	63.30	61.30	2	19,452	0.01%
2020/12/21	0	0.00	4	64.30	64.30	-4	19,598	-0.02%
2020/12/18	0	0.00	6	62.95	62.60	-6	19,786	-0.03%
2020/12/17	1	61.50	0	0.00	62.10	1	19,778	0.01%
2020/12/16	1	62.30	14	61.79	62.10	-13	19,790	-0.07%
2020/12/15	21	63.40	12	64.44	61.40	9	19,793	0.05%
2020/12/14	0	0.00	9	60.62	62.60	-9	19,720	-0.05%
2020/12/10	6	60.53	2	60.30	60.50	4	19,838	0.02%
2020/12/09	5	63.04	0	0.00	62.40	5	19,890	0.03%
2020/12/08	7	62.96	2	63.80	62.50	5	19,954	0.03%
2020/12/07	0	0.00	1	61.50	62.90	-1	20,155	0.00%
2020/12/04	2	62.00	0	0.00	61.80	2	20,524	0.01%
2020/12/02	11	62.50	1	62.30	62.30	10	21,149	0.05%
2020/12/01	1	64.80	1	63.50	63.60	0	22,532	0.00%
2020/11/30	10	66.73	71	67.76	65.50	-61	22,888	-0.27%
2020/11/27	2	65.50	4	65.85	65.70	-2	22,916	-0.01%
2020/11/26	13	66.08	6	67.15	64.60	7	22,788	0.03%
2020/11/25	37	65.54	38	65.05	65.50	-1	22,333	0.00%
2020/11/24	14	61.28	18	62.11	63.30	-4	21,546	-0.02%
2020/11/23	56	61.59	17	61.76	60.80	39	21,285	0.18%
2020/11/20	16	62.56	17	62.71	61.60	-1	21,093	0.00%
2020/11/19	21	60.84	31	61.29	60.60	-10	20,626	-0.05%
2020/11/18	11	58.20	18	58.31	58.40	-7	20,001	-0.03%
2020/11/17	46	60.37	40	59.92	58.10	6	19,821	0.03%
2020/11/16	4	57.20	1	58.10	57.00	3	19,490	0.02%
2020/11/13	45	58.19	36	58.27	58.20	9	19,528	0.05%
2020/11/12	36	55.26	80	56.38	58.70	-44	19,415	-0.23%
2020/11/11	89.1	59.33	11	59.65	57.50	78.1	19,038	0.41%
2020/11/10	47.1	64.69	60	64.78	63.60	-12.9	18,794	-0.07%
2020/11/09	10	64.25	53	64.74	65.20	-43	18,547	-0.23%
2020/11/06	131	63.92	68	64.48	61.80	63	18,159	0.35%	大買/
2020/11/05	25	61.90	30	62.24	63.50	-5	17,342	-0.03%
2020/11/04	88	58.36	88	58.84	57.80	0	16,906	0.00%
2020/11/03	3	57.70	37	58.28	57.00	-34	16,565	-0.21%
2020/11/02	48	57.25	37	56.83	57.90	11	16,671	0.07%
2020/10/30	52	59.27	34	58.83	57.20	18	16,486	0.11%
2020/10/29	27	63.25	22	63.71	62.00	5	16,236	0.03%
2020/10/28	9	63.01	3	62.57	62.30	6	15,834	0.04%
2020/10/27	19	66.07	38	64.27	64.90	-19	15,895	-0.12%
2020/10/26	8	61.64	9	61.32	63.80	-1	15,799	-0.01%
2020/10/23	1	56.70	1	56.70	58.00	0	15,662	0.00%
2020/10/22	40	55.45	42	55.92	55.60	-2	15,608	-0.01%
2020/10/21	23	56.36	143	56.66	56.10	-120	15,547	-0.77%	大賣/鉅額交易
2020/10/20	54	58.06	33	58.61	58.30	21	15,478	0.14%
2020/10/19	94	55.84	172	56.73	59.50	-78	15,380	-0.51%	大賣/
2020/10/16	70	55.04	23	56.47	55.10	47	15,211	0.31%
2020/10/15	83	54.69	84	55.77	56.00	-1	15,133	-0.01%
2020/10/14	48	56.26	96	57.04	57.00	-48	15,022	-0.32%
2020/10/13	100	50.13	116	50.53	54.00	-16	13,391	-0.12%	大賣/
2020/10/12	3	49.10	0	0.00	49.10	3	12,395	0.02%
2020/10/08	14	43.89	17	44.59	44.65	-3	12,583	-0.02%
2020/10/07	46	39.83	26	39.76	40.60	20	12,553	0.16%
2020/10/06	46	39.06	49	39.35	38.50	-3	12,343	-0.02%
2020/10/05	4	37.09	4	36.89	37.00	0	12,131	0.00%
2020/09/30	13	36.90	18	37.14	36.60	-5	12,296	-0.04%
2020/09/29	3	35.72	1	36.10	35.75	2	12,084	0.02%
2020/09/28	5	36.39	5	36.17	35.70	0	12,033	0.00%
2020/09/25	0	0.00	2	37.75	35.10	-2	11,931	-0.02%
2020/09/24	23	38.65	22	38.77	37.50	1	11,731	0.01%
2020/09/23	9	38.76	12	39.31	40.00	-3	11,468	-0.03%
2020/09/21	4	38.09	3	37.87	37.90	1	11,156	0.01%
2020/09/17	9	38.66	23	38.78	38.50	-14	11,008	-0.13%
2020/09/16	11	37.97	11	38.23	38.45	0	10,878	0.00%
2020/09/15	41	38.23	30	38.90	37.45	11	10,737	0.10%
2020/09/14	4	36.20	9	36.71	36.65	-5	10,560	-0.05%
2020/09/11	13	37.84	5	37.90	37.50	8	10,417	0.08%
2020/09/10	41	39.31	46	39.17	39.05	-5	10,243	-0.05%
2020/09/09	33	38.88	22	39.25	38.65	11	9,950	0.11%
2020/09/08	7	38.19	7	37.68	37.30	0	9,448	0.00%
2020/09/07	29	41.69	46	41.80	39.30	-17	9,115	-0.19%
2020/09/04	114	44.84	203	45.48	43.10	-89	8,572	-1.04%	大買/大賣/
2020/09/03	19	42.46	29	42.68	43.00	-10	7,056	-0.14%
2020/09/02	41	38.96	42	38.93	39.10	-1	6,524	-0.02%
2020/09/01	11	37.59	7	37.21	36.75	4	6,229	0.06%
2020/08/31	24	36.95	23	36.94	36.90	1	6,088	0.02%
2020/08/28	2	35.75	3	35.38	34.85	-1	5,950	-0.02%
2020/08/26	3	37.25	29	37.19	36.25	-26	5,849	-0.44%
2020/08/25	17	37.93	16	37.70	36.90	1	5,790	0.02%
2020/08/24	2	35.65	0	0.00	36.50	2	5,684	0.04%
2020/08/20	11	37.00	173	33.70	35.45	-162	5,564	-2.91%	大賣/鉅額交易
2020/08/19	78	39.67	73	39.91	36.80	5	5,364	0.09%
2020/08/18	21	40.32	13	40.38	39.80	8	5,178	0.15%
2020/08/17	121	39.55	188	39.99	39.70	-67	4,976	-1.35%	大買/大賣/
2020/08/14	170	39.28	115	39.51	39.50	55	4,826	1.14%	大買/大賣/
2020/08/13	3	38.37	2	38.93	38.10	1	4,577	0.02%
2020/08/12	60	38.27	20	38.08	38.85	40	4,472	0.89%
2020/08/11	4	37.28	1	39.15	36.75	3	4,272	0.07%
2020/08/10	149	39.52	38	39.03	38.70	111	4,077	2.72%	大買/鉅額交易
2020/08/07	16	37.65	24	37.13	37.25	-8	3,817	-0.21%
2020/08/06	66	38.35	146	37.31	36.70	-80	3,659	-2.19%	大賣/
2020/08/05	111	40.86	33	41.34	40.45	78	3,343	2.33%	大買/
2020/08/04	29	40.90	188	40.77	41.50	-159	3,188	-4.99%	大賣/鉅額交易
2020/08/03	273	40.20	174	40.76	39.80	99	3,011	3.29%	大買/大賣/
2020/07/31	95	39.86	109	40.60	40.60	-14	2,780	-0.50%	大賣/
2020/07/30	69	38.07	140	37.83	40.90	-71	2,530	-2.81%	大賣/
2020/07/29	72	35.54	14	36.15	37.25	58	2,414	2.40%
2020/07/28	4	32.00	59	33.86	33.90	-55	2,332	-2.36%
2020/07/27	12	34.65	0	0.00	33.60	12	2,287	0.52%
2020/07/24	24	35.17	38	36.68	35.00	-14	2,246	-0.62%
2020/07/23	9	34.59	11	35.01	36.30	-2	2,184	-0.09%
2020/07/22	8	35.59	0	0.00	35.25	8	2,137	0.37%
2020/07/21	2	35.58	1	35.60	35.60	1	2,096	0.05%
2020/07/17	7	33.17	86	36.34	33.30	-79	1,966	-4.02%
2020/07/16	7	37.26	1	37.15	35.95	6	1,876	0.32%
2020/07/15	3	35.77	85	35.19	37.15	-82	1,433	-5.72%
2020/07/14	333	32.74	214	32.73	33.80	119	1,150	10.34%	大買/大賣/鉅額交易
2020/07/13	150	31.55	21	31.40	31.55	129	895	14.41%	大買/鉅額交易
2020/07/10	130	28.43	30	28.24	28.70	100	759	13.16%	大買/
2020/07/09	86	27.14	370	27.40	28.75	-284	650	-43.69%	大賣/鉅額交易
2020/07/08	363	26.60	77	26.60	26.50	286	413	69.17%	大買/鉅額交易
2020/07/07	0	0.00	1	24.15	24.30	-1	301	-0.33%
2020/07/06	1	24.60	0	0.00	24.30	1	291	0.34%
2020/06/11	5	22.90	0	0.00	22.50	5	315	1.58%
2020/06/05	0	0.00	4	22.60	22.55	-4	344	-1.16%
2020/06/03	3	22.45	0	0.00	22.50	3	356	0.84%
2020/05/25	3	21.10	0	0.00	21.45	3	358	0.84%
2020/05/22	3	20.60	0	0.00	20.60	3	355	0.84%
2020/05/21	0	0.00	1	20.60	21.15	-1	354	-0.28%
2020/05/20	3	20.00	0	0.00	20.00	3	345	0.87%
2020/05/08	1	20.40	0	0.00	20.40	1	365	0.27%
2020/05/07	5	20.55	0	0.00	20.50	5	363	1.37%
2020/05/05	5	19.70	0	0.00	20.20	5	368	1.36%
2020/05/04	4	19.75	0	0.00	19.70	4	365	1.09%
2020/03/12	0	0.00	6	19.78	19.00	-6	520	-1.15%
2020/02/18	0	0.00	4	22.85	22.80	-4	564	-0.71%
2020/02/17	4	22.75	0	0.00	23.00	4	562	0.71%
2020/02/14	1	22.70	0	0.00	22.65	1	553	0.18%
2020/02/13	5	22.65	4	22.70	22.70	1	553	0.18%
2020/02/03	2	22.40	0	0.00	22.60	2	623	0.32%
2020/01/30	2	22.50	0	0.00	22.25	2	613	0.33%
2020/01/20	0	0.00	1	23.75	23.60	-1	606	-0.16%
2020/01/14	0	0.00	5	24.00	23.55	-5	597	-0.84%
2020/01/13	5	23.60	16	23.76	23.90	-11	595	-1.85%
2020/01/10	4	23.30	0	0.00	23.35	4	579	0.69%
2019/12/31	2	24.25	0	0.00	23.90	2	547	0.37%
2019/12/30	0	0.00	1	24.10	24.00	-1	536	-0.19%
2019/12/27	16	23.71	1	23.50	23.70	15	507	2.95%
2019/12/26	1	24.00	0	0.00	24.05	1	468	0.21%
2019/12/24	3	22.55	0	0.00	22.55	3	386	0.78%
2019/12/16	3	22.00	0	0.00	22.05	3	367	0.82%
2019/12/13	2	22.00	0	0.00	22.00	2	369	0.54%
2019/11/27	5	22.88	1	22.75	22.90	4	331	1.21%
2019/11/26	0	0.00	1	22.40	22.40	-1	306	-0.33%
2019/11/25	1	22.00	1	22.05	22.00	0	285	0.00%
2019/11/19	0	0.00	2	21.40	21.40	-2	272	-0.73%
2019/11/14	1	21.55	0	0.00	21.50	1	276	0.36%
2019/11/05	0	0.00	1	22.65	22.25	-1	269	-0.37%
2019/11/04	1	21.80	0	0.00	21.95	1	204	0.49%
2019/07/26	0	0.00	1	21.50	21.45	-1	758	-0.13%
2019/07/23	0	0.00	2	21.15	21.10	-2	777	-0.26%
2019/07/11	0	0.00	1	21.60	21.25	-1	834	-0.12%
2019/05/31	1	23.25	8	23.26	23.25	-7	1,096	-0.64%
2019/05/28	0	0.00	2	23.03	22.95	-2	1,204	-0.17%
2019/05/24	0	0.00	30	23.12	23.00	-30	1,259	-2.38%
2019/05/22	0	0.00	1	24.00	23.85	-1	1,249	-0.08%
2019/05/21	6	24.30	5	24.20	23.90	1	1,244	0.08%
2019/05/20	0	0.00	2	24.10	23.55	-2	1,228	-0.16%
2019/05/17	8	24.36	5	23.92	24.00	3	1,225	0.24%
2019/05/16	14	24.90	1	24.50	24.55	13	1,231	1.06%
2019/05/14	0	0.00	19	23.20	23.45	-19	1,189	-1.60%
2019/05/08	2	24.78	0	0.00	24.75	2	1,102	0.18%
2019/05/07	2	25.45	2	26.50	25.15	0	1,090	0.00%
2019/05/06	7	25.63	3	25.70	25.35	4	1,015	0.39%
2019/05/03	45	26.03	3	26.00	25.90	42	998	4.21%
2019/04/23	4	24.70	0	0.00	24.70	4	903	0.44%
2019/04/18	0	0.00	12	24.95	24.65	-12	895	-1.34%
2019/04/17	2	25.33	0	0.00	25.30	2	880	0.23%
2019/04/16	10	25.99	1	25.95	25.70	9	857	1.05%
2019/04/15	2	25.33	4	25.25	25.55	-2	800	-0.25%
2019/04/11	20	25.00	20	25.18	24.65	0	732	0.00%
2019/04/02	0	0.00	1	23.55	23.40	-1	693	-0.14%
2019/04/01	3	23.95	2	23.95	23.45	1	688	0.15%
2019/03/29	4	23.64	2	23.70	23.70	2	668	0.30%
2019/03/14	0	0.00	1	24.05	23.90	-1	606	-0.16%
2019/03/08	0	0.00	1	24.45	24.55	-1	609	-0.16%
2019/03/07	1	24.20	0	0.00	24.10	1	601	0.17%
2019/03/05	1	24.65	10	24.47	24.70	-9	591	-1.52%
2019/03/04	0	0.00	1	24.00	24.45	-1	568	-0.18%
2019/02/27	2	23.60	0	0.00	24.00	2	544	0.37%
2019/02/26	6	23.84	8	23.73	23.50	-2	549	-0.36%
2019/02/15	5	22.70	5	22.84	22.70	0	537	0.00%
2018/12/20	0	0.00	0.2	19.40	19.40	-0.2	512	-0.04%
2018/11/23	10	22.20	10	22.38	21.60	0	810	0.00%
2018/11/07	1	18.50	1	18.35	18.20	0	793	0.00%
2018/11/06	10	19.15	12	18.36	18.25	-2	796	-0.25%
2018/11/05	2	19.00	0	0.00	19.10	2	789	0.25%
2018/10/24	0	0.00	1	18.80	18.70	-1	780	-0.13%
2018/10/17	0	0.00	5	19.60	19.30	-5	805	-0.62%
2018/10/11	2	19.55	2	20.40	19.50	0	794	0.00%
2018/10/05	3	21.78	1	22.00	21.75	2	775	0.26%
2018/10/02	6	23.05	0	0.00	22.95	6	769	0.78%
2018/10/01	0	0.00	6	23.10	23.10	-6	770	-0.78%
2018/09/26	0	0.00	1	23.85	23.95	-1	767	-0.13%
2018/09/25	3	23.90	16	24.05	23.90	-13	767	-1.69%
2018/09/21	0	0.00	1	23.80	23.80	-1	765	-0.13%
2018/09/20	1	24.70	3	24.03	23.90	-2	764	-0.26%
2018/09/19	3	24.43	0	0.00	24.30	3	758	0.40%
2018/09/14	0	0.00	1	24.10	24.15	-1	700	-0.14%
2018/09/13	0	0.00	1	24.20	24.05	-1	700	-0.14%
2018/09/11	1	23.95	0	0.00	23.70	1	690	0.14%
2018/09/04	6	24.59	15	24.67	24.60	-9	679	-1.32%
2018/09/03	0	0.00	11	24.15	23.85	-11	620	-1.77%
2018/08/31	20	24.60	20	24.68	24.25	0	602	0.00%
2018/08/30	32	23.73	29	23.84	24.50	3	540	0.56%
2018/08/27	30	24.20	10	24.10	23.60	20	514	3.88%
2018/08/24	0	0.00	1	22.55	22.75	-1	479	-0.21%
2018/08/14	1	22.20	0	0.00	22.30	1	633	0.16%
2018/08/01	0	0.00	20	21.75	21.80	-20	1,197	-1.67%
2018/07/26	20	22.43	0	0.00	22.20	20	1,492	1.34%
2018/07/05	2	20.80	0	0.00	20.90	2	2,505	0.08%
2018/06/06	11	23.85	0	0.00	23.90	11	2,583	0.43%
2018/06/05	0	0.00	3	23.70	23.70	-3	2,574	-0.12%
2018/05/25	1	23.70	0	0.00	23.80	1	2,447	0.04%
2018/05/22	1	24.60	0	0.00	24.10	1	2,395	0.04%
2018/05/21	0	0.00	1	25.20	25.00	-1	2,344	-0.04%
2018/05/17	5	27.00	1	26.70	25.30	4	2,302	0.17%
2018/05/16	22	26.99	23	27.02	26.10	-1	2,188	-0.05%
2018/05/15	11	26.77	8	26.71	26.85	3	2,117	0.14%
2018/05/14	6	25.88	13	25.88	25.85	-7	2,062	-0.34%
2018/05/10	10	26.16	1	27.45	24.85	9	1,940	0.46%
2018/05/08	0	0.00	3	25.20	25.50	-3	1,779	-0.17%
2018/05/03	24	27.21	42	26.95	25.40	-18	1,667	-1.08%
2018/04/30	5	26.15	6	26.08	25.75	-1	1,428	-0.07%
2018/04/27	6	24.63	6	24.86	25.20	0	1,301	0.00%
2018/04/26	27	25.51	4	26.00	24.80	23	1,241	1.85%
2018/04/25	3	25.87	13	25.67	25.45	-10	1,154	-0.87%
2018/04/24	10	25.01	7	25.63	25.75	3	1,100	0.27%
2018/04/23	11	25.49	10	25.64	25.30	1	996	0.10%
2018/04/20	20	23.90	9	24.51	24.95	11	862	1.28%
2018/04/19	5	23.15	5	23.20	23.70	0	739	0.00%
2018/04/16	0	0.00	3	21.05	21.10	-3	590	-0.51%
2018/04/11	3	23.02	0	0.00	22.85	3	543	0.55%
2018/03/20	10	22.90	10	23.00	22.90	0	518	0.00%
2018/03/16	5	23.55	5	23.52	23.05	0	523	0.00%
2018/03/15	10	23.35	10	23.43	23.30	0	509	0.00%
2018/03/08	0	0.00	1	20.60	20.80	-1	462	-0.22%
2018/02/08	0	0.00	1	19.95	20.00	-1	1,041	-0.10%
2018/01/05	0	0.00	2	24.35	24.10	-2	1,954	-0.10%
2018/01/04	6	24.25	4	24.13	24.50	2	1,960	0.10%
2018/01/03	2	23.70	3	23.68	24.00	-1	1,970	-0.05%
2018/01/02	0	0.00	1	23.35	23.45	-1	1,970	-0.05%