安集 (6477)-富邦-員林券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	10	36.91	36.55	-10	940	-1.06%
2024/05/02	0	0.00	7	37.20	37.10	-7	928	-0.75%
2024/04/26	0	37.90	0	0.00	37.55	0	931	0.00%
2024/04/22	0	0.00	1	38.60	37.70	-1	930	-0.11%
2024/04/19	6	37.89	0	0.00	37.60	6	944	0.64%
2024/04/15	1	38.85	0	0.00	38.85	1	901	0.11%
2024/04/12	0	0.00	10	39.35	39.25	-10	894	-1.12%
2024/04/11	7	40.04	0	0.00	39.70	7	884	0.79%
2024/04/10	1	39.95	3	40.10	39.60	-2	871	-0.23%
2024/04/09	3	38.83	0	0.00	38.95	3	849	0.35%
2024/04/08	0	0.00	2	39.50	39.70	-2	843	-0.24%
2024/04/03	3	39.07	0	0.00	39.05	3	831	0.36%
2024/04/02	1.1	39.92	0	0.00	39.90	1.1	822	0.13%
2024/04/01	0	0.00	0	40.50	40.40	0	813	0.00%
2024/03/26	11	41.27	0.1	41.90	41.35	10.9	781	1.39%
2024/03/25	1	40.85	1	41.00	40.85	0	798	0.00%
2024/03/22	1	41.80	5	41.78	40.85	-4	790	-0.51%
2024/03/21	36	42.19	33.1	42.40	42.35	2.9	732	0.40%
2024/03/15	0.1	38.55	4	38.54	38.75	-4	641	-0.62%
2024/03/05	0.3	38.43	0.2	38.50	38.35	0.1	565	0.02%
2024/03/04	0	0.00	0	39.45	39.15	0	557	0.00%
2024/03/01	22.1	39.83	1	40.00	39.75	21.1	547	3.85%
2024/02/29	0	0.00	2	39.53	39.45	-2	521	-0.38%
2024/02/22	3	37.95	0	0.00	37.65	3	489	0.61%
2024/02/21	0	0.00	6	38.58	38.65	-6	490	-1.22%
2024/02/20	5	37.75	0	0.00	37.80	5	480	1.04%
2024/01/15	2	38.98	2	38.70	38.65	0	543	0.00%
2024/01/09	0	0.00	3	37.37	37.35	-3	543	-0.55%
2024/01/08	0	0.00	1	38.15	38.15	-1	542	-0.18%
2024/01/04	1	38.55	0	0.00	38.25	1	556	0.18%
2023/12/21	1	38.90	1	38.80	38.85	0	579	0.00%
2023/12/20	2	39.95	3	39.40	39.20	-1	574	-0.17%
2023/12/19	1	38.25	0	0.00	37.90	1	529	0.19%
2023/12/15	3	38.92	1	37.90	38.95	2	524	0.38%
2023/12/14	1	37.60	1	38.25	37.50	0	507	0.00%
2023/12/13	1	37.30	0	0.00	37.15	1	500	0.20%
2023/12/11	0	0.00	1	37.95	37.40	-1	512	-0.20%
2023/12/01	1	38.70	0	0.00	38.65	1	514	0.19%
2023/11/22	0	0.00	1	37.80	37.75	-1	505	-0.20%
2023/11/21	0	0.00	0	38.00	37.60	0	504	0.00%
2023/11/16	0	0.00	0	37.50	37.10	0	499	0.00%
2023/11/15	1	36.55	0	0.00	37.05	1	500	0.20%
2023/11/01	1	36.95	0	0.00	36.15	1	548	0.18%
2023/10/30	2	37.60	2	38.23	38.05	0	539	0.00%
2023/10/25	0	36.90	0	0.00	36.60	0	510	0.00%
2023/10/18	0	35.75	0	0.00	35.55	0	524	0.00%
2023/10/13	1.2	37.76	0	0.00	37.15	1.2	570	0.21%
2023/10/11	1	37.50	1	37.05	36.80	0	581	0.00%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/05	0	39.25	0	0.00	39.65	0	593	0.00%
2023/10/03	6	40.20	0	0.00	40.05	6	603	0.99%
2023/09/26	0	40.30	0	0.00	40.25	0	654	0.00%
2023/09/20	10	40.30	0	0.00	40.20	10	684	1.46%
2023/09/06	0.1	42.90	0	0.00	42.80	0.1	829	0.01%
2023/09/05	0	43.00	0	0.00	42.90	0	869	0.00%
2023/09/04	1	42.80	0	0.00	42.60	1	887	0.11%
2023/08/30	0	0.00	0	42.75	42.75	0	932	0.00%
2023/08/28	0	0.00	0	42.50	42.40	0	953	0.00%
2023/08/25	3	41.45	0	0.00	41.85	3	960	0.31%
2023/08/24	1	41.80	0	0.00	41.60	1	979	0.10%
2023/08/22	15	41.93	0	0.00	41.50	15	1,023	1.47%
2023/08/14	2	40.80	0	0.00	40.65	2	1,099	0.18%
2023/08/11	1	41.90	0	0.00	41.75	1	1,113	0.09%
2023/08/10	0	0.00	2	42.03	41.60	-2	1,130	-0.18%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/07/28	2	46.40	2	45.95	46.00	0	1,554	0.00%
2023/07/24	0	0.00	1	44.80	44.75	-1	1,823	-0.05%
2023/07/20	1	47.90	2	47.13	47.75	-1	1,977	-0.05%
2023/07/18	1	48.50	1	48.55	48.40	0	2,106	0.00%
2023/07/17	2	49.20	0	0.00	49.65	2	2,266	0.09%
2023/07/13	1	49.00	2	48.75	48.60	-1	3,028	-0.03%
2023/07/11	0	0.00	0.2	50.40	50.40	-0.2	3,136	-0.01%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/28	1	50.40	0	0.00	50.00	1	4,016	0.02%
2023/06/27	1	49.90	0	0.00	49.80	1	4,028	0.02%
2023/06/26	2	50.90	1	50.70	50.70	1	4,067	0.02%
2023/06/21	1	50.80	1	50.70	50.60	0	4,080	0.00%
2023/06/20	1	50.10	1	50.80	50.80	0	4,090	0.00%
2023/06/19	1	49.50	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	6	50.03	49.70	-6	4,119	-0.15%
2023/06/14	1	49.00	0	0.00	49.15	1	4,353	0.02%
2023/06/09	6	50.25	0	0.00	50.20	6	4,477	0.13%
2023/06/07	0	0.00	5	51.80	51.60	-5	4,466	-0.11%
2023/06/05	0	0.00	6	52.10	52.20	-6	4,500	-0.13%
2023/06/02	5.5	51.80	4	51.70	51.60	1.5	4,496	0.03%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	2	51.70	1	51.20	50.90	1	4,519	0.02%
2023/05/29	1	51.60	1	51.40	51.40	0	4,508	0.00%
2023/05/26	0	0.00	1	50.40	49.80	-1	4,499	-0.02%
2023/05/24	3	51.40	2	51.40	51.50	1	4,524	0.02%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	3	51.70	0	0.00	51.40	3	4,537	0.07%
2023/05/19	3	51.50	0	0.00	50.30	3	4,549	0.07%
2023/05/18	0	0.00	1	51.20	51.30	-1	4,626	-0.02%
2023/05/17	5	51.40	0	0.00	51.40	5	4,653	0.11%
2023/05/16	0	0.00	1	50.80	51.20	-1	4,642	-0.02%
2023/05/15	1	49.60	0	0.00	50.10	1	4,632	0.02%
2023/05/12	1	48.30	0	0.00	49.50	1	4,619	0.02%
2023/05/11	0	0.00	4	50.95	48.70	-4	4,590	-0.09%
2023/05/10	0	0.00	2	50.90	51.40	-2	4,522	-0.04%
2023/05/09	2	52.10	3	51.83	51.40	-1	4,495	-0.02%
2023/05/08	1	55.00	0	0.00	55.30	1	4,395	0.02%
2023/05/05	7	56.11	2	56.55	55.20	5	4,376	0.11%
2023/05/04	2	56.40	29	56.99	57.20	-27	4,337	-0.62%
2023/05/03	4	55.95	0	0.00	56.70	4	4,267	0.09%
2023/05/02	21.2	56.31	4	56.33	56.70	17.2	4,232	0.41%
2023/04/28	1	54.20	0	0.00	54.30	1	4,102	0.02%
2023/04/27	11	54.24	7	53.50	53.40	4	4,082	0.10%
2023/04/26	5	54.38	8	54.38	54.90	-3	4,034	-0.07%
2023/04/25	7	53.81	0	0.00	53.80	7	3,945	0.18%
2023/04/24	6	53.23	1	53.40	53.50	5	3,891	0.13%
2023/04/21	1	52.80	0	0.00	52.40	1	3,905	0.03%
2023/04/20	40	55.46	38	55.30	54.90	2	3,803	0.05%
2023/04/19	66	58.72	62	57.10	57.00	4	3,637	0.11%
2023/04/18	51	56.76	48	56.32	54.80	3	3,121	0.10%
2023/04/17	0	0.00	1.1	54.90	54.60	-1.1	2,928	-0.04%
2023/04/14	2	55.00	6	55.15	54.90	-4	2,932	-0.14%
2023/04/13	17	55.39	34	55.25	55.40	-17	2,855	-0.60%
2023/04/12	60	54.30	52.1	54.59	54.70	7.9	2,680	0.29%
2023/04/11	2	51.90	2	51.95	52.40	0	2,461	0.00%
2023/04/10	0	0.00	1.2	52.03	51.80	-1.2	2,433	-0.05%
2023/04/07	71.2	53.45	60	53.38	53.40	11.2	2,341	0.48%
2023/04/06	1	50.80	2	50.50	50.80	-1	2,132	-0.05%
2023/03/30	4	49.15	0	0.00	48.95	4	2,061	0.19%
2023/03/29	0	48.90	0	0.00	47.90	0	2,037	0.00%
2023/03/28	0	0.00	2	47.60	47.60	-2	2,058	-0.10%
2023/03/27	4	49.45	4	48.70	48.55	0	2,054	0.00%
2023/03/24	0	0.00	2	48.40	48.75	-2	2,021	-0.10%
2023/03/23	2	49.25	0	0.00	48.70	2	2,034	0.10%
2023/03/21	4	50.03	4	49.60	49.35	0	2,072	0.00%
2023/03/20	72	50.40	72	50.17	50.10	0	2,157	0.00%
2023/03/17	68	48.73	66	48.77	49.00	2	2,376	0.08%
2023/03/16	3	48.10	3	47.80	46.95	0	2,416	0.00%
2023/03/15	53	48.51	53	48.62	48.15	0	2,400	0.00%
2023/03/09	2	48.63	4	47.50	47.50	-2	2,496	-0.08%
2023/03/01	0	0.00	1	47.05	47.15	-1	2,478	-0.04%
2023/02/24	0	47.95	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	1	48.50	48.50	-1	2,504	-0.04%
2023/02/21	1	48.15	4	48.00	48.00	-3	2,575	-0.12%
2023/02/20	2	47.73	2	48.40	48.40	0	2,713	0.00%
2023/02/17	1	48.50	1	48.20	48.20	0	2,936	0.00%
2023/02/16	1	48.50	2	48.70	48.05	-1	2,955	-0.03%
2023/02/15	0.1	48.00	4	47.05	48.05	-3.9	2,918	-0.13%
2023/02/13	0	0.00	2	45.50	45.60	-2	2,932	-0.07%
2023/02/10	1	46.35	1	46.70	46.05	0	2,950	0.00%
2023/02/09	3	46.40	6	46.64	46.15	-3	2,949	-0.10%
2023/02/08	3	47.15	0	0.00	47.15	3	2,978	0.10%
2023/02/07	2	47.65	0	0.00	47.20	2	2,985	0.07%
2023/02/06	2.1	47.21	0	0.00	47.10	2.1	2,999	0.07%
2023/02/03	0	0.00	2	47.15	47.05	-2	3,009	-0.07%
2023/01/31	3	46.88	1	47.05	46.85	2	3,024	0.07%
2023/01/30	4	45.75	0	0.00	45.80	4	3,020	0.13%
2023/01/16	0	0.00	1	44.25	44.20	-1	3,039	-0.03%
2023/01/11	3	45.80	1	46.30	46.30	2	3,100	0.06%
2023/01/10	0	0.00	1	47.15	47.10	-1	3,063	-0.03%
2023/01/09	3	47.88	0	0.00	47.85	3	3,090	0.10%
2023/01/05	2	48.60	1	48.50	47.65	1	3,123	0.03%
2023/01/04	2	48.08	2	48.15	48.10	0	3,098	0.00%
2022/12/28	1	47.20	0	0.00	46.30	1	3,171	0.03%
2022/12/27	8	46.99	8	46.44	46.85	0	3,176	0.00%
2022/12/26	1	47.40	4	47.24	46.85	-3	3,175	-0.09%
2022/12/23	3	44.32	4	44.73	45.15	-1	3,146	-0.03%
2022/12/21	4	44.85	0	0.00	44.30	4	3,228	0.12%
2022/12/20	0	0.00	49	44.52	44.50	-49	3,250	-1.51%
2022/12/16	1	48.05	0	0.00	47.70	1	3,309	0.03%
2022/12/15	2	48.95	3	48.67	48.80	-1	3,304	-0.03%
2022/12/14	1	47.80	3	47.95	48.70	-2	3,301	-0.06%
2022/12/13	1	48.05	6	48.05	47.80	-5	3,281	-0.15%
2022/12/12	10	50.15	6	49.37	49.15	4	3,254	0.12%
2022/12/09	24	51.13	23	49.98	49.70	1	3,136	0.03%
2022/12/08	5	48.96	5	48.89	48.20	0	2,828	0.00%
2022/12/07	2	47.53	2	48.15	47.45	0	2,731	0.00%
2022/12/06	5	48.03	1	47.30	47.30	4	2,718	0.15%
2022/12/05	7	48.37	2	48.25	48.25	5	2,758	0.18%
2022/12/02	0	0.00	8	48.50	48.55	-8	2,755	-0.29%
2022/12/01	1	46.75	3	46.62	46.50	-2	2,629	-0.08%
2022/11/30	0	0.00	2	46.85	46.65	-2	2,665	-0.08%
2022/11/28	0	0.00	1	45.55	45.45	-1	2,770	-0.04%
2022/11/25	2	45.88	0	0.00	45.60	2	2,853	0.07%
2022/11/24	0	0.00	16	46.03	46.40	-16	2,899	-0.55%
2022/11/23	0	0.00	2	45.10	45.25	-2	3,180	-0.06%
2022/11/22	0	0.00	1	45.30	45.20	-1	3,321	-0.03%
2022/11/21	7	45.88	0	0.00	45.95	7	3,409	0.21%
2022/11/18	5	47.37	3	47.12	45.95	2	3,457	0.06%
2022/11/17	2	46.70	3	46.85	47.10	-1	3,427	-0.03%
2022/11/16	30	47.57	4	46.80	47.20	26	3,435	0.76%
2022/11/15	14	45.05	22	46.16	47.95	-8	3,462	-0.23%
2022/11/14	5	43.12	1	42.85	43.70	4	3,487	0.11%
2022/11/11	1	42.25	1	42.70	42.45	0	3,660	0.00%
2022/11/10	2	42.50	1	42.90	42.65	1	3,812	0.03%
2022/11/09	5	43.21	0	0.00	43.25	5	3,903	0.13%
2022/11/07	0	44.95	0	0.00	44.35	0	3,933	0.00%
2022/11/04	1	44.70	1	44.65	44.65	0	4,022	0.00%
2022/11/01	1	42.55	0	0.00	42.80	1	4,405	0.02%
2022/10/28	5	42.76	6	42.57	42.65	-1	4,475	-0.02%
2022/10/26	1	40.90	0	0.00	40.55	1	4,549	0.02%
2022/10/25	3	41.10	11	41.07	40.95	-8	4,623	-0.17%
2022/10/24	8	43.00	0	0.00	42.10	8	4,802	0.17%
2022/10/21	0	0.00	1	43.20	42.00	-1	4,892	-0.02%
2022/10/20	1	44.25	1	43.15	43.25	0	4,944	0.00%
2022/10/17	1	40.40	0	0.00	42.50	1	5,238	0.02%
2022/10/13	0	0.00	2	42.00	41.90	-2	5,270	-0.04%
2022/10/07	2	45.55	8	45.28	45.55	-6	5,376	-0.11%
2022/10/05	1	46.25	1	46.55	45.95	0	5,471	0.00%
2022/10/04	1	44.35	0	0.00	45.40	1	5,536	0.02%
2022/09/30	0	0.00	2	43.25	44.00	-2	5,654	-0.04%
2022/09/29	4	44.43	2	44.80	43.70	2	5,784	0.03%
2022/09/28	2	44.83	0	0.00	44.20	2	5,996	0.03%
2022/09/26	0	47.40	0	0.00	47.40	0	6,909	0.00%
2022/09/22	0	0.00	9	52.37	53.10	-9	7,381	-0.12%
2022/09/21	0	0.00	8.2	53.19	53.00	-8.2	7,651	-0.11%
2022/09/20	4	55.10	0	0.00	54.60	4	8,209	0.05%
2022/09/19	1	54.60	0	0.00	54.40	1	8,494	0.01%
2022/09/16	1	55.10	2	55.00	55.60	-1	8,558	-0.01%
2022/09/15	2	55.00	0	0.00	54.50	2	8,572	0.02%
2022/09/14	7	56.46	0	0.00	56.00	7	8,637	0.08%
2022/09/13	2	57.60	1	57.40	57.60	1	8,595	0.01%
2022/09/12	2	56.80	16	57.38	57.50	-14	8,605	-0.16%
2022/09/07	1	52.80	1	53.50	53.60	0	8,579	0.00%
2022/09/06	4	54.95	4	53.20	53.20	0	8,599	0.00%
2022/09/05	0	0.00	1	56.80	55.70	-1	8,573	-0.01%
2022/09/02	1	58.10	1	57.30	57.10	0	8,538	0.00%
2022/09/01	7	57.83	4	58.05	57.50	3	8,466	0.04%
2022/08/31	4	57.80	1	57.80	57.90	3	8,385	0.04%
2022/08/30	26	58.47	11	58.12	57.80	15	8,364	0.18%
2022/08/29	19	58.02	12	58.23	57.30	7	8,096	0.09%
2022/08/26	7	57.79	3	57.40	58.30	4	8,035	0.05%
2022/08/25	1	55.70	3	57.13	57.40	-2	7,976	-0.03%
2022/08/24	4	55.60	0	0.00	55.20	4	7,938	0.05%
2022/08/23	4.2	56.00	1	56.20	56.30	3.2	7,911	0.04%
2022/08/22	6	57.20	11	57.75	56.10	-5	7,900	-0.06%
2022/08/19	18	57.35	15	57.89	57.60	3	7,749	0.04%
2022/08/18	3	58.20	6	58.27	58.90	-3	7,514	-0.04%
2022/08/17	2	56.40	6	56.15	55.80	-4	7,316	-0.05%
2022/08/16	2	55.00	0	0.00	54.80	2	7,145	0.03%
2022/08/15	1	54.90	0	0.00	54.80	1	7,037	0.01%
2022/08/10	2	54.95	0	0.00	54.30	2	6,994	0.03%
2022/08/09	8	54.95	3	54.67	54.40	5	7,076	0.07%
2022/08/08	1	52.20	9	53.87	54.00	-8	6,895	-0.12%
2022/08/02	1	54.20	1	53.60	53.30	0	6,852	0.00%
2022/08/01	2	55.45	3	55.80	55.60	-1	6,840	-0.01%
2022/07/29	1	55.20	0	0.00	55.00	1	6,769	0.01%
2022/07/28	3	53.63	3	54.20	53.80	0	6,613	0.00%
2022/07/26	0	0.00	1	53.60	53.60	-1	6,546	-0.02%
2022/07/25	6	55.17	8	55.16	54.10	-2	6,606	-0.03%
2022/07/22	4	53.33	16	53.44	53.50	-12	6,607	-0.18%
2022/07/21	8	51.73	6	52.25	52.30	2	6,589	0.03%
2022/07/20	2	51.90	10	52.00	52.00	-8	6,665	-0.12%
2022/07/19	2	52.20	10	52.77	51.70	-8	6,737	-0.12%
2022/07/18	3	51.57	3	51.13	51.20	0	6,766	0.00%
2022/07/15	43	50.58	40	50.54	51.00	3	6,901	0.04%
2022/07/14	5	49.95	0	0.00	49.95	5	7,064	0.07%
2022/07/12	12	49.59	5	49.85	48.30	7	7,380	0.09%
2022/07/11	11	51.89	0	0.00	53.10	11	7,515	0.15%
2022/07/07	1	51.60	1	52.10	52.40	0	8,006	0.00%
2022/07/06	13	55.28	11	55.52	53.00	2	8,458	0.02%
2022/07/05	62	56.65	61	57.31	57.00	1	8,739	0.01%
2022/07/04	9	53.92	12	54.45	55.30	-3	8,229	-0.04%
2022/07/01	19	54.53	30.1	54.04	52.90	-11.1	8,150	-0.14%
2022/06/30	31	54.54	27	53.88	54.20	4	8,182	0.05%
2022/06/29	15	54.20	10	53.90	54.00	5	8,032	0.06%
2022/06/28	13.1	53.88	7.1	53.76	55.00	6	7,956	0.07%
2022/06/27	11	50.95	20	50.94	52.80	-9	7,575	-0.12%
2022/06/24	0	0.00	7	46.52	48.00	-7	7,364	-0.10%
2022/06/22	27	45.14	2	45.00	44.50	25	7,594	0.33%
2022/06/21	0	0.00	1	44.05	44.05	-1	7,840	-0.01%
2022/06/20	1	43.70	0	0.00	42.95	1	7,980	0.01%
2022/06/17	2	45.45	1	45.35	44.90	1	8,193	0.01%
2022/06/15	6	48.08	5	47.20	47.05	1	8,820	0.01%
2022/06/14	0.1	47.70	0	0.00	48.15	0.1	9,858	0.00%
2022/06/13	2	49.20	3	49.20	49.20	-1	10,434	-0.01%
2022/06/10	0.1	51.00	0	0.00	51.30	0.1	11,246	0.00%
2022/06/09	7	51.47	7	51.40	51.60	0	11,682	0.00%
2022/06/08	0	0.00	1	51.00	51.20	-1	12,280	-0.01%
2022/06/07	3	52.37	1	52.60	52.60	2	13,295	0.02%
2022/06/06	2	55.05	2	53.50	53.40	0	13,536	0.00%
2022/06/02	1	53.60	4	53.28	53.10	-3	13,631	-0.02%
2022/06/01	2	53.55	0	0.00	53.60	2	13,792	0.01%
2022/05/30	5	51.70	5	52.52	52.60	0	14,536	0.00%
2022/05/27	7	50.23	5	50.56	50.50	2	14,718	0.01%
2022/05/26	0	0.00	1	49.20	49.20	-1	14,744	-0.01%
2022/05/23	8	52.10	8	51.55	51.30	0	14,837	0.00%
2022/05/20	9	51.64	9	51.57	51.30	0	14,847	0.00%
2022/05/19	1	51.90	1	52.40	51.40	0	14,838	0.00%
2022/05/18	11	52.64	11	53.21	53.20	0	14,793	0.00%
2022/05/17	1	54.80	2	54.05	52.90	-1	14,753	-0.01%
2022/05/16	7	54.16	6	53.02	52.50	1	14,596	0.01%
2022/05/13	15	52.10	19	53.51	53.80	-4	14,551	-0.03%
2022/05/12	5	54.60	8	52.60	52.00	-3	14,510	-0.02%
2022/05/11	1	55.00	0	0.00	54.80	1	14,555	0.01%
2022/05/10	1	55.60	3	54.97	55.00	-2	14,508	-0.01%
2022/05/09	6	57.42	1	55.60	55.60	5	14,522	0.03%
2022/05/06	0	0.00	2	59.50	59.60	-2	14,529	-0.01%
2022/05/05	1	60.40	2	59.90	59.90	-1	14,584	-0.01%
2022/05/04	27	59.31	28	59.68	59.20	-1	14,581	-0.01%
2022/05/03	0	0.00	2	60.50	60.40	-2	14,614	-0.01%
2022/04/29	17	61.89	14	61.44	61.30	3	14,653	0.02%
2022/04/28	18	60.81	8	60.84	61.60	10	14,737	0.07%
2022/04/27	10	57.29	6	57.67	58.90	4	14,573	0.03%
2022/04/25	4	59.45	2	58.20	58.10	2	14,483	0.01%
2022/04/22	13	62.84	9	61.54	61.10	4	14,501	0.03%
2022/04/21	28	64.79	23	63.20	63.40	5	14,805	0.03%
2022/04/20	10	65.30	20	65.05	64.50	-10	14,920	-0.07%
2022/04/19	38	63.87	41	64.13	64.60	-3	15,211	-0.02%
2022/04/18	53	64.36	52	64.19	64.10	1	15,472	0.01%
2022/04/15	19	64.10	44	63.93	63.00	-25	15,402	-0.16%
2022/04/14	72	64.63	39.3	64.66	63.90	32.7	15,222	0.21%
2022/04/13	57	65.17	44	65.44	65.90	13	15,091	0.09%
2022/04/12	25.2	63.68	64	65.27	66.50	-38.9	15,142	-0.26%
2022/04/11	19.2	62.81	34	63.10	63.20	-14.9	14,737	-0.10%
2022/04/08	17	60.71	15	61.44	61.60	2	14,279	0.01%
2022/04/07	15	62.45	24	62.68	59.40	-9	14,143	-0.06%
2022/04/06	35	63.54	29	63.63	63.80	6	13,976	0.04%
2022/04/01	6	61.70	7	61.51	61.50	-1	13,647	-0.01%
2022/03/31	11	62.03	3	61.80	61.50	8	13,578	0.06%
2022/03/30	6	62.10	5	61.76	60.50	1	13,426	0.01%
2022/03/29	1	60.10	7	59.86	60.50	-6	13,402	-0.04%
2022/03/28	6	60.28	5	59.50	60.60	1	13,408	0.01%
2022/03/25	14	61.35	9	61.46	59.80	5	13,358	0.04%
2022/03/24	18	64.40	9	64.00	63.30	9	13,456	0.07%
2022/03/23	13	63.72	10	63.13	63.00	3	13,215	0.02%
2022/03/22	14	63.84	4	63.10	62.90	10	13,155	0.08%
2022/03/21	74	64.57	77	65.05	62.30	-3	13,130	-0.02%
2022/03/18	10	62.44	9	63.00	61.70	1	13,246	0.01%
2022/03/17	46	63.17	29.2	62.79	63.20	16.8	13,103	0.13%
2022/03/16	55	61.89	84	62.23	62.50	-29	12,201	-0.24%
2022/03/15	64	59.15	65	58.10	56.90	-1	11,699	-0.01%
2022/03/14	13	58.73	14	58.66	58.90	-1	10,877	-0.01%
2022/03/11	30.2	58.14	27	58.92	59.90	3.2	10,458	0.03%
2022/03/10	36	57.91	26	57.97	56.70	10	9,968	0.10%
2022/03/09	17	53.91	57	54.78	56.80	-40	9,155	-0.44%
2022/03/08	41	52.54	8	52.98	51.70	33	8,889	0.37%
2022/03/07	17	53.74	21	52.70	51.80	-4	8,706	-0.05%
2022/03/04	13	54.79	9	54.20	54.20	4	8,506	0.05%
2022/03/03	16	53.45	77	52.31	54.20	-61	8,153	-0.75%
2022/03/02	69	51.09	61	51.58	50.60	8	7,751	0.10%
2022/03/01	59	49.93	59	49.98	49.15	0	7,552	0.00%
2022/02/25	4	48.23	0	0.00	48.35	4	7,561	0.05%
2022/02/24	7	48.46	13	49.26	47.35	-6	7,595	-0.08%
2022/02/23	0	0.00	1	48.35	47.90	-1	7,494	-0.01%
2022/02/22	0	0.00	9	46.94	46.85	-9	7,496	-0.12%
2022/02/21	2	48.40	1	48.50	48.50	1	7,516	0.01%
2022/02/18	2	48.05	0	0.00	48.10	2	7,515	0.03%
2022/02/17	3	48.45	0	0.00	48.50	3	7,532	0.04%
2022/02/16	0	0.00	0.1	48.20	48.65	-0.1	7,569	0.00%
2022/02/15	2.1	48.15	0	0.00	47.50	2.1	7,729	0.03%
2022/02/14	4	48.38	0	0.00	47.65	4	7,855	0.05%
2022/02/11	8	49.98	4	50.20	49.80	4	7,857	0.05%
2022/02/10	1	49.80	3	49.30	48.95	-2	7,867	-0.03%
2022/02/09	7.1	48.69	6	49.30	49.50	1.1	7,888	0.01%
2022/02/08	5	47.76	4	48.30	49.10	1	7,908	0.01%
2022/02/07	5	45.62	4	46.60	46.40	1	7,978	0.01%
2022/01/26	9	46.90	8	47.22	47.45	1	8,030	0.01%
2022/01/25	11	48.49	3	49.75	47.60	8	8,424	0.09%
2022/01/24	20	50.49	1	50.00	49.70	19	8,670	0.22%
2022/01/21	33	52.54	29	53.25	52.00	4	8,955	0.04%
2022/01/20	28	52.36	24	52.73	52.30	4	9,032	0.04%
2022/01/19	23	51.66	27	52.83	51.90	-4	9,076	-0.04%
2022/01/18	22	52.48	74	52.97	52.10	-52	9,076	-0.57%
2022/01/17	24	53.49	7	53.23	53.40	17	9,151	0.19%
2022/01/14	98	54.86	88	54.16	53.20	10	9,109	0.11%
2022/01/13	24	55.53	12	55.17	53.80	12	8,806	0.14%
2022/01/12	42	54.62	11	54.51	56.90	31	8,657	0.36%
2022/01/11	58	53.84	117	54.53	55.80	-59	8,421	-0.70%	大賣/
2022/01/10	2	50.45	9	51.20	50.80	-7	8,387	-0.08%
2022/01/07	11	49.50	1	48.50	48.75	10	8,596	0.12%
2022/01/06	24	51.45	3	50.73	50.60	21	8,989	0.23%
2022/01/05	56	54.29	21	54.57	52.90	35	9,010	0.39%
2022/01/04	3	50.35	12	51.63	52.30	-9	8,630	-0.10%
2022/01/03	4	50.08	1	51.40	50.00	3	8,443	0.04%
2021/12/30	1	48.70	3	49.68	49.50	-2	8,383	-0.02%
2021/12/29	7	49.66	3	49.53	49.65	4	8,401	0.05%
2021/12/28	1	48.25	2	48.55	48.00	-1	8,393	-0.01%
2021/12/27	0	0.00	1	48.95	49.00	-1	8,667	-0.01%
2021/12/24	4	49.58	2	48.85	48.85	2	8,932	0.02%
2021/12/23	4	51.08	7	50.59	50.20	-3	8,908	-0.03%
2021/12/22	1	48.55	3	49.08	49.30	-2	8,773	-0.02%
2021/12/21	3	47.07	4	47.64	48.00	-1	8,735	-0.01%
2021/12/20	22	51.31	19	50.51	48.30	3	8,667	0.03%
2021/12/17	2	48.30	2	48.00	48.00	0	8,355	0.00%
2021/12/16	0	0.00	6	48.32	48.35	-6	8,261	-0.07%
2021/12/15	3	47.87	2	47.20	47.50	1	8,230	0.01%
2021/12/14	53	48.24	59	48.32	47.55	-6	8,123	-0.07%
2021/12/13	18	46.04	10	46.13	46.50	8	7,652	0.10%
2021/12/10	3	44.55	6	44.69	45.00	-3	7,443	-0.04%
2021/12/09	1	44.40	5	44.33	44.05	-4	7,265	-0.06%
2021/12/08	2	43.40	1	43.20	43.20	1	7,182	0.01%
2021/12/07	8	43.30	1	43.00	42.95	7	7,162	0.10%
2021/12/06	5	43.24	1	44.20	43.40	4	7,134	0.06%
2021/12/03	24	43.58	25	44.43	42.95	-1	7,016	-0.01%
2021/12/02	1	41.60	1	42.70	41.50	0	6,772	0.00%
2021/11/30	3	41.55	3	42.00	41.80	0	6,762	0.00%
2021/11/25	2	42.90	5	42.44	42.50	-3	6,735	-0.04%
2021/11/24	3	43.58	4	43.69	43.20	-1	6,774	-0.01%
2021/11/23	6	43.18	9	42.82	42.75	-3	6,740	-0.04%
2021/11/22	1	41.80	1	42.30	42.40	0	6,683	0.00%
2021/11/19	1	41.90	1	41.15	41.15	0	6,672	0.00%
2021/11/18	1	41.15	3	41.47	41.45	-2	6,657	-0.03%
2021/11/17	1	42.65	3	42.83	42.40	-2	6,618	-0.03%
2021/11/16	4	42.43	2	42.23	42.10	2	6,619	0.03%
2021/11/15	4	42.26	1	42.55	42.10	3	6,597	0.05%
2021/11/12	10	44.14	53	42.82	42.00	-43	6,545	-0.66%
2021/11/11	7	46.26	6	46.36	45.90	1	6,384	0.02%
2021/11/10	3	45.65	3	45.50	45.45	0	6,263	0.00%
2021/11/09	5	47.08	5	46.72	46.45	0	6,229	0.00%
2021/11/08	5	46.08	3	45.40	45.40	2	6,130	0.03%
2021/11/05	3	45.88	1	45.45	45.65	2	6,108	0.03%
2021/11/04	6	47.47	8	47.30	46.85	-2	6,054	-0.03%
2021/11/03	5	47.80	10	47.26	46.35	-5	5,922	-0.08%
2021/11/02	64	49.60	60	49.11	48.35	4	5,792	0.07%
2021/11/01	27	48.94	44	48.89	49.70	-17	5,363	-0.32%
2021/10/29	50	47.52	22	47.53	45.20	28	5,080	0.55%
2021/10/28	5	45.02	7	46.39	48.40	-2	4,708	-0.04%
2021/10/27	3	43.00	9	42.76	44.00	-6	4,418	-0.14%
2021/10/26	1	42.20	3	42.55	41.80	-2	4,331	-0.05%
2021/10/25	2	44.20	4	44.64	43.60	-2	4,267	-0.05%
2021/10/22	5	42.98	10	43.43	43.20	-5	4,148	-0.12%
2021/10/21	7	42.93	13	42.73	42.50	-6	4,098	-0.15%
2021/10/20	4	43.78	8	43.96	43.25	-4	4,007	-0.10%
2021/10/19	6	43.41	1	44.70	44.70	5	3,860	0.13%
2021/10/18	20	44.26	12	44.45	44.60	8	3,596	0.22%
2021/10/15	18	41.53	6	41.69	42.90	12	3,142	0.38%
2021/10/14	11	37.39	9	38.35	39.00	2	2,825	0.07%
2021/10/13	1	35.00	4	36.64	37.60	-3	2,452	-0.12%
2021/10/12	15	34.51	14	34.79	34.20	1	2,351	0.04%
2021/10/08	6	33.63	7	33.35	34.00	-1	2,293	-0.04%
2021/10/06	8	33.70	16	33.93	33.20	-8	2,277	-0.35%
2021/10/05	3	32.50	2	33.00	33.80	1	2,233	0.04%
2021/10/04	15	34.72	2	35.20	34.40	13	2,200	0.59%
2021/10/01	51	35.94	53	36.28	36.50	-2	1,906	-0.10%
2021/09/30	1	33.65	1	33.60	33.60	0	1,626	0.00%
2021/09/29	3	32.75	25	32.31	32.40	-22	1,612	-1.36%
2021/09/28	1	33.40	1	33.30	33.30	0	1,599	0.00%
2021/09/24	40	31.25	0	0.00	31.15	40	1,554	2.57%
2021/09/08	1	35.65	0	0.00	35.55	1	2,143	0.05%
2021/09/06	0	0.00	1	37.00	36.80	-1	2,289	-0.04%
2021/08/30	28	40.45	0	0.00	40.05	28	2,433	1.15%
2021/08/27	4	38.54	0	0.00	38.05	4	2,383	0.17%
2021/08/26	1	37.95	1	37.80	37.50	0	2,371	0.00%
2021/08/25	20	38.20	20	38.29	38.20	0	2,411	0.00%
2021/08/17	1	37.55	2	36.95	36.50	-1	2,599	-0.04%
2021/08/16	1	36.60	0	0.00	37.30	1	2,652	0.04%
2021/08/13	0	0.00	1	39.85	39.10	-1	2,735	-0.04%
2021/08/09	0	0.00	4	43.90	43.80	-4	3,146	-0.13%
2021/08/05	0	0.00	5	46.00	45.55	-5	3,476	-0.14%
2021/08/04	1	45.85	1	46.55	46.55	0	3,521	0.00%
2021/07/30	2	45.70	0	0.00	44.80	2	3,539	0.06%
2021/07/27	1	47.40	1	47.90	46.25	0	3,679	0.00%
2021/07/26	1	47.90	2	48.20	47.10	-1	3,679	-0.03%
2021/07/21	2	47.68	1	46.05	45.85	1	3,660	0.03%
2021/07/20	1	47.70	0	0.00	47.50	1	3,657	0.03%
2021/07/19	7	48.56	13	48.43	48.85	-6	3,653	-0.16%
2021/07/16	2	46.40	2	47.25	46.00	0	3,612	0.00%
2021/07/13	4	46.18	0	0.00	45.05	4	3,670	0.11%
2021/07/07	0	0.00	3	46.00	46.00	-3	4,406	-0.07%
2021/07/06	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2021/07/05	1	47.80	0	0.00	48.00	1	4,455	0.02%
2021/07/02	1	48.80	0	0.00	48.55	1	4,506	0.02%
2021/07/01	2	48.68	0	0.00	48.55	2	4,568	0.04%
2021/06/30	32	51.85	29	51.36	49.45	3	4,572	0.07%
2021/06/28	0	0.00	10	48.45	48.30	-10	4,516	-0.22%
2021/06/25	3	49.77	2	49.73	49.30	1	4,538	0.02%
2021/06/24	3	50.03	4	50.50	50.10	-1	4,600	-0.02%
2021/06/23	21	50.65	5	51.38	50.50	16	4,600	0.35%
2021/06/22	2	49.30	0	0.00	48.15	2	4,534	0.04%
2021/06/21	3	50.50	1	50.70	49.50	2	4,525	0.04%
2021/06/18	0	0.00	3	49.25	51.80	-3	4,572	-0.07%
2021/06/17	44	50.99	48	50.36	50.40	-4	4,853	-0.08%
2021/06/16	65	47.69	58	48.22	50.10	7	4,630	0.15%
2021/06/15	9	45.72	11	45.53	45.55	-2	4,610	-0.04%
2021/06/11	1	45.35	0	0.00	44.15	1	4,610	0.02%
2021/06/10	3	46.52	3	46.87	46.80	0	4,593	0.00%
2021/06/09	1	43.80	0	0.00	44.00	1	4,684	0.02%
2021/06/07	0	0.00	2	44.10	43.90	-2	4,931	-0.04%
2021/06/04	3	45.55	1	44.80	44.70	2	5,116	0.04%
2021/06/03	1	45.90	0	0.00	45.90	1	5,128	0.02%
2021/06/02	4	46.00	0	0.00	45.50	4	5,146	0.08%
2021/06/01	12	47.35	10	47.15	47.20	2	5,136	0.04%
2021/05/31	0	0.00	1	46.50	45.70	-1	5,150	-0.02%
2021/05/28	1	45.45	20	45.30	45.00	-19	5,263	-0.36%
2021/05/27	0	0.00	1	44.40	45.10	-1	5,266	-0.02%
2021/05/26	1	43.80	1	43.85	43.75	0	5,269	0.00%
2021/05/25	4	44.45	3	45.00	43.80	1	5,298	0.02%
2021/05/24	20	42.70	20	42.85	43.15	0	5,389	0.00%
2021/05/20	1	45.00	0	0.00	42.20	1	5,331	0.02%
2021/05/19	20	43.36	0	0.00	45.40	20	5,201	0.38%
2021/05/14	25	44.58	25	44.04	41.70	0	5,068	0.00%
2021/05/13	1	42.15	1	42.55	42.15	0	4,928	0.00%
2021/05/11	0	0.00	3	53.77	52.00	-3	4,956	-0.06%
2021/05/10	2	58.25	0	0.00	57.70	2	4,977	0.04%
2021/05/06	5	57.28	0	0.00	56.40	5	5,038	0.10%
2021/05/05	0	0.00	3	57.70	55.80	-3	4,987	-0.06%
2021/05/03	5	63.18	5	63.20	61.20	0	5,033	0.00%
2021/04/29	3	62.13	0	0.00	63.00	3	5,197	0.06%
2021/04/27	1	63.80	0	0.00	63.40	1	5,366	0.02%
2021/04/26	0	0.00	6	62.68	63.20	-6	5,481	-0.11%
2021/04/23	1	63.10	0	0.00	62.90	1	5,517	0.02%
2021/04/22	6	63.27	0	0.00	62.30	6	5,531	0.11%
2021/04/21	2	65.10	0	0.00	65.00	2	5,540	0.04%
2021/04/20	1	66.80	0	67.20	66.10	1	5,547	0.02%
2021/04/19	4	66.98	1	66.80	66.30	3	5,629	0.05%
2021/04/16	10	67.96	5	67.84	67.90	5	5,773	0.09%
2021/04/15	2	67.45	0	0.00	67.30	2	6,029	0.03%
2021/04/14	71	68.12	68	68.44	66.40	3	6,342	0.05%
2021/04/13	193	70.92	213	70.71	68.50	-20	6,342	-0.32%	大買/大賣/
2021/04/12	1	66.00	0	0.00	66.00	1	5,884	0.02%
2021/04/08	5	67.70	0	0.00	66.00	5	6,017	0.08%
2021/04/07	0	0.00	5	67.50	66.50	-5	6,149	-0.08%
2021/03/31	0	0.00	10	66.40	66.10	-10	7,352	-0.14%
2021/03/30	11	66.91	1	66.30	66.30	10	8,696	0.11%
2021/03/29	0	0.00	2	66.75	67.00	-2	9,031	-0.02%
2021/03/26	2	64.10	0	0.00	64.80	2	9,044	0.02%
2021/03/25	2	65.35	20	66.10	64.90	-18	9,088	-0.20%
2021/03/24	2	66.35	7	66.47	65.70	-5	9,087	-0.06%
2021/03/23	7	69.81	7	67.27	66.60	0	9,079	0.00%
2021/03/22	5	70.22	9	70.81	69.90	-4	9,084	-0.04%
2021/03/19	2	63.40	0	0.00	68.50	2	8,935	0.02%
2021/03/18	1	65.40	1	64.70	64.10	0	8,914	0.00%
2021/03/17	4	65.50	3	65.60	64.10	1	8,931	0.01%
2021/03/16	1	65.20	0	0.00	64.90	1	8,962	0.01%
2021/03/15	9	66.09	6	66.37	65.20	3	9,010	0.03%
2021/03/12	17	65.78	15	66.17	64.20	2	8,927	0.02%
2021/03/11	3	63.53	2	63.80	63.80	1	8,889	0.01%
2021/03/10	3	65.30	3	65.00	63.70	0	8,864	0.00%
2021/03/09	1	60.60	0	0.00	61.00	1	8,844	0.01%
2021/03/05	6	62.15	0	0.00	61.40	6	9,089	0.07%
2021/03/04	0	0.00	1	63.20	62.80	-1	9,315	-0.01%
2021/03/03	6	65.30	7	65.30	64.50	-1	9,523	-0.01%
2021/03/02	0	0.00	11	63.76	63.00	-11	9,964	-0.11%
2021/02/26	2	63.80	2	62.70	62.60	0	10,758	0.00%
2021/02/24	6	64.37	3	64.80	62.80	3	11,232	0.03%
2021/02/23	2	62.60	7	63.10	62.10	-5	11,626	-0.04%
2021/02/22	12	63.12	4	63.25	63.00	8	12,275	0.07%
2021/02/19	10	62.24	9	62.13	61.90	1	12,431	0.01%
2021/02/18	1	59.10	1	60.10	60.30	0	12,871	0.00%
2021/02/03	13	58.90	13	59.46	57.20	0	14,188	0.00%
2021/02/02	0	0.00	6	56.10	56.00	-6	14,354	-0.04%
2021/02/01	3	55.60	4	57.30	57.30	-1	14,885	-0.01%
2021/01/29	5	58.18	4	59.15	58.00	1	15,826	0.01%
2021/01/28	4	59.15	5	59.92	59.80	-1	16,479	-0.01%
2021/01/27	1	61.00	11	60.89	60.30	-10	16,931	-0.06%
2021/01/26	0	0.00	8	61.55	60.60	-8	17,105	-0.05%
2021/01/25	24	63.18	5	62.98	63.00	19	17,394	0.11%
2021/01/22	47	63.96	24	63.17	62.50	23	17,744	0.13%
2021/01/21	1	62.00	1	60.60	60.60	0	18,173	0.00%
2021/01/20	6	61.28	9	61.08	60.00	-3	18,259	-0.02%
2021/01/19	9	63.14	7	63.49	63.50	2	18,379	0.01%
2021/01/18	2	61.00	4	61.15	60.60	-2	18,467	-0.01%
2021/01/15	6	62.75	12	63.38	62.10	-6	18,509	-0.03%
2021/01/14	8	63.96	4	64.05	63.70	4	18,562	0.02%
2021/01/11	28	65.69	17	65.51	65.50	11	18,784	0.06%
2021/01/08	15	70.83	13	67.52	66.30	2	18,730	0.01%
2021/01/07	9	68.84	12	69.35	70.10	-3	18,616	-0.02%
2021/01/06	19	65.74	17	64.76	63.80	2	19,991	0.01%
2021/01/05	4	68.75	1	70.00	68.50	3	21,261	0.01%
2021/01/04	1	69.60	1	70.00	69.00	0	21,267	0.00%
2020/12/31	13	69.85	2	70.10	70.10	11	21,437	0.05%
2020/12/30	15	70.98	13	70.85	69.20	2	21,684	0.01%
2020/12/29	64	71.91	60	71.45	71.00	4	21,788	0.02%
2020/12/28	11	71.50	13	70.89	69.70	-2	21,406	-0.01%
2020/12/25	53	74.88	54	74.45	70.30	-1	21,490	0.00%
2020/12/24	210	70.35	308	70.14	72.60	-98	20,907	-0.47%	大買/大賣/
2020/12/23	123	66.99	22	64.87	67.40	101	19,635	0.51%	大買/鉅額交易
2020/12/22	35	63.27	35	63.31	61.30	0	19,452	0.00%
2020/12/21	2	63.10	0	0.00	64.30	2	19,598	0.01%
2020/12/18	0	0.00	21	62.77	62.60	-21	19,786	-0.11%
2020/12/17	0	0.00	4	61.40	62.10	-4	19,778	-0.02%
2020/12/15	7	64.06	8	62.64	61.40	-1	19,793	-0.01%
2020/12/14	5	61.00	6	61.98	62.60	-1	19,720	-0.01%
2020/12/11	6	59.30	9	59.52	59.80	-3	19,753	-0.02%
2020/12/10	0	0.00	13	60.48	60.50	-13	19,838	-0.07%
2020/12/09	6	63.80	2	62.85	62.40	4	19,890	0.02%
2020/12/08	18	63.01	0	0.00	62.50	18	19,954	0.09%
2020/12/07	0	0.00	4	62.25	62.90	-4	20,155	-0.02%
2020/12/04	0	0.00	5	62.10	61.80	-5	20,524	-0.02%
2020/12/03	6	64.15	8	63.08	62.10	-2	20,781	-0.01%
2020/12/02	6	62.17	1	63.00	62.30	5	21,149	0.02%
2020/12/01	15	64.69	13	64.11	63.60	2	22,532	0.01%
2020/11/30	5	66.82	11	66.37	65.50	-6	22,888	-0.03%
2020/11/27	33	65.65	27	65.25	65.70	6	22,916	0.03%
2020/11/26	36	66.24	40	65.74	64.60	-4	22,788	-0.02%
2020/11/25	86	65.24	121	64.87	65.50	-35	22,333	-0.16%	大賣/
2020/11/24	32	62.34	37	62.28	63.30	-5	21,546	-0.02%
2020/11/23	13	61.65	14	61.43	60.80	-1	21,285	0.00%
2020/11/20	45	62.71	39	62.46	61.60	6	21,093	0.03%
2020/11/19	98	60.80	103	61.16	60.60	-5	20,626	-0.02%	大賣/
2020/11/18	23	58.30	23	58.53	58.40	0	20,001	0.00%
2020/11/17	97	59.86	93	59.85	58.10	4	19,821	0.02%
2020/11/16	1	57.00	1	58.20	57.00	0	19,490	0.00%
2020/11/13	43	57.88	43	57.97	58.20	0	19,528	0.00%
2020/11/12	72	56.57	74	56.58	58.70	-2	19,415	-0.01%
2020/11/11	56	58.77	43	58.85	57.50	13	19,038	0.07%
2020/11/10	33	64.44	23	64.76	63.60	10	18,794	0.05%
2020/11/09	122	64.53	108	64.56	65.20	14	18,547	0.08%	大買/大賣/
2020/11/06	182	65.15	156	65.26	61.80	26	18,159	0.14%	大買/大賣/
2020/11/05	83	61.79	89	62.45	63.50	-6	17,342	-0.03%
2020/11/04	32	57.78	33	58.00	57.80	-1	16,906	-0.01%
2020/11/03	25	58.02	40	57.88	57.00	-15	16,565	-0.09%
2020/11/02	36	56.21	60	56.48	57.90	-24	16,671	-0.14%
2020/10/30	79	59.05	90	60.34	57.20	-11	16,486	-0.07%
2020/10/29	73	63.08	115	63.45	62.00	-42	16,236	-0.26%	大賣/
2020/10/28	12	65.58	20	65.79	62.30	-8	15,834	-0.05%
2020/10/27	39	66.86	21	65.49	64.90	18	15,895	0.11%
2020/10/26	33	58.45	1	61.50	63.80	32	15,799	0.20%
2020/10/23	10	56.45	1	58.00	58.00	9	15,662	0.06%
2020/10/21	1	56.90	2	56.10	56.10	-1	15,547	-0.01%
2020/10/20	5	59.10	1	59.60	58.30	4	15,478	0.03%
2020/10/19	1	59.00	2	57.45	59.50	-1	15,380	-0.01%
2020/10/16	0	0.00	1	57.20	55.10	-1	15,211	-0.01%
2020/10/15	6	57.67	10	54.66	56.00	-4	15,133	-0.03%
2020/10/14	416	56.70	380	56.93	57.00	36	15,022	0.24%	大買/大賣/
2020/10/13	354	50.97	346	50.79	54.00	8	13,391	0.06%	大買/大賣/
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	1	43.45	17	44.58	44.65	-16	12,583	-0.13%
2020/10/07	5	39.18	11.2	39.58	40.60	-6.2	12,553	-0.05%
2020/10/06	48	39.50	56	39.57	38.50	-8	12,343	-0.06%
2020/10/05	1	37.15	1	36.90	37.00	0	12,131	0.00%
2020/09/30	8	37.07	14	37.10	36.60	-6	12,296	-0.05%
2020/09/29	2	36.20	1	35.75	35.75	1	12,084	0.01%
2020/09/28	3	35.95	4	36.19	35.70	-1	12,033	-0.01%
2020/09/25	18	36.72	20	37.16	35.10	-2	11,931	-0.02%
2020/09/24	17	38.61	17	38.51	37.50	0	11,731	0.00%
2020/09/23	34	38.93	32	39.15	40.00	2	11,468	0.02%
2020/09/22	0	0.00	2	37.80	37.30	-2	11,208	-0.02%
2020/09/18	5	38.33	0	0.00	37.90	5	11,110	0.05%
2020/09/17	4	38.64	0	0.00	38.50	4	11,008	0.04%
2020/09/16	2	38.45	15	38.30	38.45	-13	10,878	-0.12%
2020/09/15	13	37.79	8	38.51	37.45	5	10,737	0.05%
2020/09/14	6	36.67	4	36.99	36.65	2	10,560	0.02%
2020/09/11	4	38.00	5	37.87	37.50	-1	10,417	-0.01%
2020/09/10	2	38.55	13	38.97	39.05	-11	10,243	-0.11%
2020/09/09	62	38.81	53	39.26	38.65	9	9,950	0.09%
2020/09/08	26	38.70	49	37.37	37.30	-23	9,448	-0.24%
2020/09/07	82	41.75	68	41.94	39.30	14	9,115	0.15%
2020/09/04	174	44.55	132	44.63	43.10	42	8,572	0.49%	大買/大賣/
2020/09/03	10	41.51	22	41.96	43.00	-12	7,056	-0.17%
2020/09/02	24	38.85	30	38.98	39.10	-6	6,524	-0.09%
2020/09/01	11	37.12	1	37.75	36.75	10	6,229	0.16%
2020/08/31	0	0.00	6	36.55	36.90	-6	6,088	-0.10%
2020/08/28	2	34.85	0	0.00	34.85	2	5,950	0.03%
2020/08/27	1	36.25	0	0.00	35.25	1	5,908	0.02%
2020/08/26	2	36.25	5	36.95	36.25	-3	5,849	-0.05%
2020/08/25	1	37.20	3	37.00	36.90	-2	5,790	-0.03%
2020/08/24	2	36.25	0	0.00	36.50	2	5,684	0.04%
2020/08/21	0	0.00	1	36.45	35.95	-1	5,622	-0.02%
2020/08/20	24	36.11	67	34.86	35.45	-43	5,564	-0.77%
2020/08/19	10	37.54	6	38.58	36.80	4	5,364	0.07%
2020/08/18	14	40.51	15	40.45	39.80	-1	5,178	-0.02%
2020/08/17	17	39.49	15	39.74	39.70	2	4,976	0.04%
2020/08/14	40	39.33	40	39.63	39.50	0	4,826	0.00%
2020/08/13	1	38.50	10	38.15	38.10	-9	4,577	-0.20%
2020/08/12	4	37.99	5	37.93	38.85	-1	4,472	-0.02%
2020/08/11	2	36.25	18	37.88	36.75	-16	4,272	-0.37%
2020/08/10	33	39.16	13	38.88	38.70	20	4,077	0.49%
2020/08/07	22	37.93	14	37.83	37.25	8	3,817	0.21%
2020/08/06	20	38.95	7	39.44	36.70	13	3,659	0.36%
2020/08/05	30	40.97	60	40.92	40.45	-30	3,343	-0.90%
2020/08/04	28	40.99	25	40.62	41.50	3	3,188	0.09%
2020/08/03	30	40.65	54	40.34	39.80	-24	3,011	-0.80%
2020/07/31	9	40.71	23	40.92	40.60	-14	2,780	-0.50%
2020/07/30	6	38.75	5	37.92	40.90	1	2,530	0.04%
2020/07/29	5	37.13	2	37.00	37.25	3	2,414	0.12%
2020/07/24	2	35.25	1	37.10	35.00	1	2,246	0.04%
2020/07/23	2	36.45	0	0.00	36.30	2	2,184	0.09%
2020/07/22	6	35.75	0	0.00	35.25	6	2,137	0.28%
2020/07/20	0	0.00	3	36.60	35.80	-3	2,049	-0.15%
2020/07/17	29	34.45	6	36.02	33.30	23	1,966	1.17%
2020/07/16	23	37.74	35	37.06	35.95	-12	1,876	-0.64%
2020/07/15	25	35.69	14	36.16	37.15	11	1,433	0.77%
2020/07/13	34	31.47	0	0.00	31.55	34	895	3.80%
2020/07/10	3	29.20	11	27.98	28.70	-8	759	-1.05%
2020/07/09	62	27.47	8	28.12	28.75	54	650	8.31%
2020/07/08	3	25.50	43	25.45	26.50	-40	413	-9.67%
2020/07/07	0	0.00	10	24.45	24.30	-10	301	-3.32%
2020/07/06	1	24.30	0	0.00	24.30	1	291	0.34%
2020/06/12	0	0.00	1	22.25	22.10	-1	308	-0.32%
2020/04/10	0	0.00	1	18.70	18.70	-1	405	-0.25%
2020/03/26	0	0.00	1	17.55	17.40	-1	578	-0.17%
2020/03/19	2	16.40	10	15.70	15.50	-8	564	-1.42%
2020/03/17	1	17.30	0	0.00	17.20	1	541	0.18%
2020/03/13	0	0.00	12	17.45	18.05	-12	538	-2.23%
2020/02/18	5	22.80	0	0.00	22.80	5	564	0.89%
2020/02/14	1	22.55	0	0.00	22.65	1	553	0.18%
2020/01/31	0	0.00	1	22.60	23.00	-1	618	-0.16%
2020/01/30	0	0.00	13	22.58	22.25	-13	613	-2.12%
2020/01/20	0	0.00	0	23.45	23.60	0	606	0.00%
2020/01/16	6	23.60	0	0.00	23.50	6	601	1.00%
2020/01/14	1	23.60	1	23.70	23.55	0	597	0.00%
2020/01/09	0	0.00	5	23.15	23.20	-5	576	-0.87%
2020/01/06	0	0.00	2	23.45	23.35	-2	563	-0.36%
2020/01/03	6	23.40	6	23.60	23.65	0	556	0.00%
2019/12/30	12	24.38	12	24.25	24.00	0	536	0.00%
2019/12/27	0	0.00	1	23.50	23.70	-1	507	-0.20%
2019/12/26	33	23.86	3	23.70	24.05	30	468	6.41%
2019/12/24	1	22.60	0	0.00	22.55	1	386	0.26%
2019/12/11	0	0.00	2	22.45	22.05	-2	367	-0.54%
2019/11/27	0	0.00	2	22.90	22.90	-2	331	-0.60%
2019/11/22	5	21.60	0	0.00	21.60	5	273	1.83%
2019/11/19	1	21.45	0	0.00	21.40	1	272	0.37%
2019/11/05	2	22.55	0	0.00	22.25	2	269	0.74%
2019/11/04	0	0.00	1	22.00	21.95	-1	204	-0.49%
2019/11/01	1	20.60	0	0.00	20.60	1	183	0.54%
2019/10/25	0	0.00	5	21.50	21.50	-5	211	-2.37%
2019/10/16	0	0.00	1	21.75	21.60	-1	221	-0.45%
2019/10/07	1	21.60	0	0.00	21.60	1	277	0.36%
2019/09/20	0	0.00	1	22.00	22.00	-1	322	-0.31%
2019/09/04	2	21.80	0	0.00	21.80	2	327	0.61%
2019/09/03	2	22.10	0	0.00	21.85	2	331	0.60%
2019/09/02	0	0.00	1	21.85	21.85	-1	336	-0.30%
2019/08/29	1	21.25	0	0.00	21.40	1	330	0.30%
2019/08/26	0	0.00	3	20.97	21.00	-3	336	-0.89%
2019/08/07	0	0.00	20	20.81	20.80	-20	469	-4.26%
2019/08/01	1	21.50	0	0.00	21.50	1	554	0.18%
2019/07/29	0	0.00	1	22.20	21.90	-1	687	-0.15%
2019/07/22	1	21.05	0	0.00	21.05	1	781	0.13%
2019/07/12	1	21.20	0	0.00	21.15	1	819	0.12%
2019/07/11	3	21.63	0	0.00	21.25	3	834	0.36%
2019/07/10	1	23.70	0	0.00	23.80	1	844	0.12%
2019/07/08	0	0.00	1	24.05	23.95	-1	904	-0.11%
2019/07/05	1	24.10	1	24.25	23.85	0	953	0.00%
2019/06/25	0	0.00	1	23.30	23.25	-1	962	-0.10%
2019/05/27	1	22.85	0	0.00	23.00	1	1,261	0.08%
2019/05/21	4	23.65	0	0.00	23.90	4	1,244	0.32%
2019/05/17	5	24.00	4	24.10	24.00	1	1,225	0.08%
2019/05/16	0	0.00	2	24.68	24.55	-2	1,231	-0.16%
2019/05/13	4	23.35	1	23.00	23.00	3	1,179	0.25%
2019/05/10	0	0.00	11	23.85	24.10	-11	1,148	-0.96%
2019/05/09	8	23.96	15	24.12	24.00	-7	1,131	-0.62%
2019/05/08	2	24.85	1	24.65	24.75	1	1,102	0.09%
2019/05/07	25	25.89	6	26.42	25.15	19	1,090	1.74%
2019/05/03	6	26.14	14	25.93	25.90	-8	998	-0.80%
2019/05/02	0	0.00	1	24.55	25.45	-1	910	-0.11%
2019/04/29	0	0.00	4	23.80	24.00	-4	903	-0.44%
2019/04/26	10	24.30	29	24.27	24.35	-19	908	-2.09%
2019/04/17	2	25.60	8	25.35	25.30	-6	880	-0.68%
2019/04/16	40	25.90	0	0.00	25.70	40	857	4.66%
2019/04/15	3	25.48	1	25.15	25.55	2	800	0.25%
2019/04/12	0	0.00	1	24.10	24.10	-1	747	-0.13%
2019/04/11	2	25.00	0	0.00	24.65	2	732	0.27%
2019/04/02	0	0.00	2	23.50	23.40	-2	693	-0.29%
2019/03/28	1	23.10	0	0.00	23.10	1	660	0.15%
2019/03/11	0	0.00	1	24.70	24.50	-1	599	-0.17%
2019/02/27	0	0.00	10	24.00	24.00	-10	544	-1.84%
2019/02/26	10	23.70	29	23.74	23.50	-19	549	-3.46%
2019/02/21	0	0.00	1	22.30	22.20	-1	496	-0.20%
2019/02/20	0	0.00	2	22.45	22.30	-2	496	-0.40%
2019/02/15	2	22.68	0	0.00	22.70	2	537	0.37%
2019/01/24	1	22.45	0	0.00	22.50	1	505	0.20%
2019/01/18	0	0.00	1	22.10	22.25	-1	494	-0.20%
2019/01/17	0	0.00	2	21.73	21.30	-2	487	-0.41%
2019/01/16	2	22.30	0	0.00	21.50	2	485	0.41%
2019/01/10	0	0.00	1	21.20	21.10	-1	473	-0.21%
2018/12/27	0	0.00	1	20.75	20.55	-1	514	-0.19%
2018/12/26	2	19.25	0	0.00	19.25	2	490	0.41%
2018/12/07	1	21.15	0	0.00	21.15	1	649	0.15%
2018/12/06	2	21.13	0	0.00	20.90	2	654	0.31%
2018/12/04	0	0.00	2	22.65	22.65	-2	663	-0.30%
2018/11/30	1	21.60	0	0.00	21.55	1	645	0.15%
2018/11/29	2	22.28	2	22.08	21.50	0	658	0.00%
2018/11/28	1	22.00	0	0.00	21.85	1	698	0.14%
2018/11/23	1	22.20	6	21.98	21.60	-5	810	-0.62%
2018/11/16	1	20.40	0	0.00	20.30	1	846	0.12%
2018/11/14	1	20.75	5	20.94	20.75	-4	832	-0.48%
2018/11/07	0	0.00	20	18.25	18.20	-20	793	-2.52%
2018/11/05	0	0.00	2	18.90	19.10	-2	789	-0.25%
2018/11/02	20	18.10	0	0.00	17.70	20	783	2.55%
2018/10/30	1	16.70	0	0.00	16.70	1	798	0.13%
2018/10/26	1	17.10	0	0.00	17.00	1	791	0.13%
2018/10/23	2	18.70	0	0.00	18.95	2	780	0.26%
2018/10/19	1	18.90	0	0.00	18.85	1	808	0.12%
2018/10/11	5	19.58	0	0.00	19.50	5	794	0.63%
2018/10/02	3	22.97	6	23.00	22.95	-3	769	-0.39%
2018/09/19	0	0.00	6	24.65	24.30	-6	758	-0.79%
2018/09/18	6	24.60	6	24.43	23.70	0	721	0.00%
2018/09/11	3	23.75	3	24.05	23.70	0	690	0.00%
2018/09/03	0	0.00	27	23.97	23.85	-27	620	-4.35%
2018/08/30	36	24.18	10	24.15	24.50	26	540	4.81%
2018/08/27	5	24.35	5	24.30	23.60	0	514	0.00%
2018/08/20	1	22.00	0	0.00	22.25	1	540	0.18%
2018/08/13	1	22.20	0	0.00	22.25	1	649	0.15%
2018/08/07	0	0.00	1	22.45	22.50	-1	931	-0.11%
2018/07/26	5	22.27	5	22.10	22.20	0	1,492	0.00%
2018/07/06	1	21.00	0	0.00	21.25	1	2,436	0.04%
2018/06/26	5	21.40	0	0.00	21.95	5	2,497	0.20%
2018/06/04	0	0.00	36	24.50	24.30	-36	2,553	-1.41%
2018/05/31	1	24.70	0	0.00	24.40	1	2,534	0.04%
2018/05/30	0	0.00	1	24.90	24.80	-1	2,513	-0.04%
2018/05/29	36	25.45	0	0.00	25.30	36	2,487	1.45%
2018/05/24	1	24.50	0	0.00	24.15	1	2,424	0.04%
2018/05/22	27	24.69	0	0.00	24.10	27	2,395	1.13%
2018/05/18	4	25.29	4	25.40	25.20	0	2,332	0.00%
2018/05/17	1	27.00	27	27.18	25.30	-26	2,302	-1.13%
2018/05/16	5	27.20	8	26.83	26.10	-3	2,188	-0.14%
2018/05/14	0	0.00	10	25.85	25.85	-10	2,062	-0.48%
2018/05/11	1	25.30	0	0.00	25.45	1	2,012	0.05%
2018/05/10	14	26.71	0	0.00	24.85	14	1,940	0.72%
2018/05/09	5	25.50	2	25.10	25.50	3	1,802	0.17%
2018/05/08	6	25.85	2	25.20	25.50	4	1,779	0.22%
2018/05/07	0	0.00	10	25.10	25.10	-10	1,741	-0.57%
2018/05/04	6	25.01	16	24.84	24.70	-10	1,724	-0.58%
2018/05/03	24	27.20	17	27.08	25.40	7	1,667	0.42%
2018/05/02	15	25.65	0	0.00	26.45	15	1,487	1.01%
2018/04/30	17	26.36	13	26.32	25.75	4	1,428	0.28%
2018/04/27	12	24.81	52	24.30	25.20	-40	1,301	-3.07%
2018/04/26	4	24.90	7	26.01	24.80	-3	1,241	-0.24%
2018/04/25	2	25.05	2	25.50	25.45	0	1,154	0.00%
2018/04/24	10	25.55	11	25.91	25.75	-1	1,100	-0.09%
2018/04/23	8	25.68	3	25.85	25.30	5	996	0.50%
2018/04/20	16	23.68	0	0.00	24.95	16	862	1.86%
2018/04/19	63	22.79	8	23.60	23.70	55	739	7.44%
2018/04/18	2	21.50	0	0.00	21.55	2	606	0.33%
2018/04/11	1	23.50	0	0.00	22.85	1	543	0.18%
2018/03/30	0.1	20.65	0	0.00	20.65	0.1	478	0.02%
2018/03/28	0	0.00	1	20.95	20.50	-1	494	-0.20%
2018/03/27	0.2	21.20	0	0.00	21.15	0.2	518	0.04%
2018/03/19	0	0.00	4	23.10	22.55	-4	522	-0.77%
2018/03/16	5	23.00	0	0.00	23.05	5	523	0.95%
2018/03/15	6	23.10	0	0.00	23.30	6	509	1.18%
2018/03/14	5	22.52	0	0.00	22.40	5	489	1.02%
2018/03/13	4	22.90	0	0.00	22.25	4	487	0.82%
2018/02/07	3	20.45	0	0.00	20.20	3	1,236	0.24%
2018/02/06	0	0.00	1	19.65	20.05	-1	1,292	-0.08%
2018/01/29	0	0.00	10	22.05	22.10	-10	1,461	-0.68%