安集 (6477)-元大-上新莊券商分點個股進出

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－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊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	36.60	0	0.00	36.55	0	940	0.00%
2024/05/08	0	0.00	2	37.40	37.40	-2	941	-0.21%
2024/05/07	1	36.45	1	36.50	36.40	0	936	0.00%
2024/05/06	2	36.80	0	0.00	36.80	2	930	0.21%
2024/05/02	2	37.25	0	0.00	37.10	2	928	0.22%
2024/04/30	1	37.85	0	0.00	37.55	1	932	0.11%
2024/04/24	0	0.00	1	38.20	38.20	-1	928	-0.11%
2024/04/22	1	37.80	1	38.50	37.70	0	930	0.00%
2024/04/19	1	37.70	0	0.00	37.60	1	944	0.11%
2024/04/18	0	0.00	2	38.43	38.20	-2	929	-0.22%
2024/04/17	0	0.00	2	37.70	37.70	-2	921	-0.22%
2024/04/16	3	37.33	0	0.00	37.20	3	918	0.33%
2024/04/10	0	0.00	1	39.95	39.60	-1	871	-0.11%
2024/04/08	0	0.00	1.1	38.77	39.70	-1.1	843	-0.13%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/03/29	4	41.09	4	41.69	40.60	0	809	0.00%
2024/03/28	2	41.35	7	41.61	40.80	-5	799	-0.63%
2024/03/27	1	40.85	1	41.10	40.45	0	789	0.00%
2024/03/26	0	0.00	4	41.48	41.35	-4	781	-0.51%
2024/03/25	1	40.80	0	0.00	40.85	1	798	0.13%
2024/03/22	3	41.28	1	41.80	40.85	2	790	0.25%
2024/03/21	3	41.23	4	41.43	42.35	-1	732	-0.14%
2024/03/13	1	38.95	0	0.00	38.85	1	633	0.16%
2024/03/12	1	39.90	0	0.00	39.90	1	625	0.16%
2024/03/11	3	40.60	3	39.95	40.15	0	614	0.00%
2024/03/08	3	38.05	2	38.20	38.00	1	577	0.17%
2024/03/07	0	0.00	1	38.95	38.95	-1	571	-0.17%
2024/03/06	0	0.00	4	39.25	39.45	-4	572	-0.70%
2024/03/05	2	38.60	0	0.00	38.35	2	565	0.35%
2024/03/04	1	39.30	0	0.00	39.15	1	557	0.18%
2024/03/01	10	39.91	5.1	39.89	39.75	4.9	547	0.90%
2024/02/29	6	38.18	5	39.08	39.45	1	521	0.19%
2024/02/27	1	38.00	4	38.30	37.60	-3	499	-0.60%
2024/02/26	0	0.00	2	38.63	38.55	-2	497	-0.40%
2024/02/22	1	38.00	0	0.00	37.65	1	489	0.20%
2024/02/21	1	38.40	1	38.55	38.65	0	490	0.00%
2024/02/19	0	0.00	0.7	37.60	37.65	-0.7	475	-0.15%
2024/02/16	0	0.00	1	37.30	37.20	-1	477	-0.21%
2024/02/05	0	0.00	2	35.95	35.90	-2	474	-0.42%
2024/02/02	1.7	36.61	0	0.00	36.50	1.7	473	0.36%
2024/01/24	2	38.08	2	38.60	38.15	0	489	0.00%
2024/01/18	0	0.00	1	37.30	37.15	-1	539	-0.19%
2024/01/17	1	37.65	0	0.00	37.65	1	541	0.18%
2024/01/16	1	38.20	0	0.00	37.90	1	540	0.18%
2024/01/15	1	39.35	2	38.90	38.65	-1	543	-0.18%
2024/01/09	2	37.70	0	0.00	37.35	2	543	0.37%
2024/01/08	1	38.30	0	0.00	38.15	1	542	0.18%
2024/01/02	0	0.00	2	38.60	38.60	-2	579	-0.35%
2023/12/29	1	38.15	0	0.00	38.20	1	582	0.17%
2023/12/26	1	38.10	0	0.00	38.15	1	590	0.17%
2023/12/21	1	38.90	0	0.00	38.85	1	579	0.17%
2023/12/20	7	39.80	1	40.15	39.20	6	574	1.04%
2023/12/15	1	39.05	2	38.63	38.95	-1	524	-0.19%
2023/12/14	1	37.80	1	38.30	37.50	0	507	0.00%
2023/12/11	1	37.50	0	0.00	37.40	1	512	0.20%
2023/12/08	1	38.00	1	38.20	37.95	0	511	0.00%
2023/12/01	1	38.65	0	0.00	38.65	1	514	0.20%
2023/11/23	0	0.00	1	38.20	38.05	-1	502	-0.20%
2023/11/22	1	37.75	0	0.00	37.75	1	505	0.20%
2023/11/15	0	0.00	1	36.75	37.05	-1	500	-0.20%
2023/11/09	1	36.80	15	36.79	36.70	-14	507	-2.76%
2023/11/06	1	37.60	1	38.00	37.50	0	519	0.00%
2023/11/01	2	36.30	1	36.25	36.15	1	548	0.18%
2023/10/30	1	37.95	4	37.69	38.05	-3	539	-0.56%
2023/10/25	0	36.60	0	0.00	36.60	0	510	0.00%
2023/10/23	4	36.34	5	36.15	36.25	-1	516	-0.19%
2023/10/20	1	35.20	0	0.00	35.15	1	514	0.19%
2023/10/19	2	35.70	2	35.55	36.00	0	516	0.00%
2023/10/18	2	35.83	0	0.00	35.55	2	524	0.38%
2023/10/17	1.1	36.92	0	0.00	36.45	1.1	537	0.20%
2023/10/16	4	37.54	0	0.00	37.10	4	551	0.73%
2023/10/13	0	0.00	1	37.35	37.15	-1	570	-0.18%
2023/10/12	0	0.00	1	37.40	37.55	-1	579	-0.17%
2023/10/11	4	37.30	0	0.00	36.80	4	581	0.69%
2023/10/06	2	38.93	0	0.00	38.80	2	583	0.34%
2023/10/05	0	0.00	1	39.75	39.65	-1	593	-0.17%
2023/10/04	6	39.31	0	0.00	39.00	6	601	1.00%
2023/10/02	0	0.00	1	40.75	40.70	-1	617	-0.16%
2023/09/22	0	0.00	1	40.40	40.30	-1	670	-0.15%
2023/09/21	1	39.90	0	0.00	40.15	1	678	0.15%
2023/09/19	3.1	40.75	0	0.00	40.30	3.1	692	0.44%
2023/09/18	0	0.00	1	42.05	41.65	-1	692	-0.14%
2023/09/15	0.9	42.15	0	0.00	42.00	0.9	704	0.13%
2023/09/11	1	40.45	0	0.00	40.15	1	791	0.13%
2023/09/01	0	0.00	2	43.50	43.25	-2	900	-0.22%
2023/08/17	0	0.00	1	41.90	41.95	-1	1,044	-0.10%
2023/08/15	4	41.60	5	41.59	41.40	-1	1,074	-0.09%
2023/08/14	1	40.95	3	41.30	40.65	-2	1,099	-0.18%
2023/08/10	3	41.87	1	41.80	41.60	2	1,130	0.18%
2023/08/09	1	42.25	1	42.60	42.40	0	1,156	0.00%
2023/08/08	1	42.50	1	43.30	42.45	0	1,197	0.00%
2023/08/07	4	42.56	1	42.60	43.05	3	1,263	0.24%
2023/08/02	1	44.70	0	0.00	44.60	1	1,368	0.07%
2023/08/01	0	0.00	1	45.30	45.30	-1	1,384	-0.07%
2023/07/27	0	0.00	1	45.80	46.10	-1	1,616	-0.06%
2023/07/24	1	44.95	1	44.95	44.75	0	1,823	0.00%
2023/07/18	2	48.60	0	0.00	48.40	2	2,106	0.09%
2023/07/13	1	48.90	0	0.00	48.60	1	3,028	0.03%
2023/07/12	7	49.40	5	49.56	49.35	2	3,068	0.07%
2023/07/10	0	0.00	2	49.78	49.85	-2	3,302	-0.06%
2023/07/07	2	48.90	0	0.00	49.35	2	3,521	0.06%
2023/07/05	1	50.60	1	51.20	50.20	0	3,661	0.00%
2023/07/04	2	50.45	3	50.60	50.10	-1	3,911	-0.03%
2023/07/03	1	50.70	0	0.00	51.00	1	3,977	0.03%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/28	1	50.20	2	50.95	50.00	-1	4,016	-0.02%
2023/06/27	2	49.95	0	0.00	49.80	2	4,028	0.05%
2023/06/26	0	0.00	2	50.70	50.70	-2	4,067	-0.05%
2023/06/20	5	51.20	4	50.80	50.80	1	4,090	0.02%
2023/06/19	1	49.10	0	0.00	49.10	1	4,065	0.02%
2023/06/16	0	0.00	2	49.90	49.70	-2	4,119	-0.05%
2023/06/14	1	49.15	1	49.60	49.15	0	4,353	0.00%
2023/06/13	1	48.55	0	0.00	48.85	1	4,403	0.02%
2023/06/12	3	48.70	1	49.30	49.05	2	4,454	0.04%
2023/06/09	1	50.30	0	0.00	50.20	1	4,477	0.02%
2023/06/08	2	51.95	0	0.00	51.60	2	4,456	0.04%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/01	0	0.00	2	51.10	51.30	-2	4,507	-0.04%
2023/05/29	0	0.00	1	51.00	51.40	-1	4,508	-0.02%
2023/05/26	2	50.00	0	0.00	49.80	2	4,499	0.04%
2023/05/25	1	51.30	1	50.90	50.70	0	4,511	0.00%
2023/05/24	0	0.00	0.1	51.60	51.50	-0.1	4,524	0.00%
2023/05/22	0	0.00	2	51.35	51.40	-2	4,537	-0.04%
2023/05/19	1	50.40	0	0.00	50.30	1	4,549	0.02%
2023/05/16	0	0.00	1	50.90	51.20	-1	4,642	-0.02%
2023/05/15	0	0.00	3	50.27	50.10	-3	4,632	-0.06%
2023/05/12	0	0.00	1	49.40	49.50	-1	4,619	-0.02%
2023/05/11	3.1	49.34	2	49.93	48.70	1.1	4,590	0.02%
2023/05/09	5	51.76	7	52.27	51.40	-2	4,495	-0.04%
2023/05/04	2	56.70	0	0.00	57.20	2	4,337	0.05%
2023/05/03	2	56.20	0	0.00	56.70	2	4,267	0.05%
2023/05/02	2	56.30	4	55.85	56.70	-2	4,232	-0.05%
2023/04/27	0	0.00	1	54.30	53.40	-1	4,082	-0.02%
2023/04/26	1	53.90	0	0.00	54.90	1	4,034	0.02%
2023/04/25	0	0.00	2	53.55	53.80	-2	3,945	-0.05%
2023/04/24	4	53.40	6	53.03	53.50	-2	3,891	-0.05%
2023/04/21	4	54.45	3	52.77	52.40	1	3,905	0.03%
2023/04/20	6	55.58	12	55.29	54.90	-6	3,803	-0.16%
2023/04/19	16	57.99	11	57.45	57.00	5	3,637	0.14%
2023/04/18	5	55.74	1	56.00	54.80	4	3,121	0.13%
2023/04/17	2	54.40	1	55.20	54.60	1	2,928	0.03%
2023/04/13	1	55.10	4	55.28	55.40	-3	2,855	-0.11%
2023/04/12	3	54.10	8	53.13	54.70	-5	2,680	-0.19%
2023/04/11	7	52.07	2	52.30	52.40	5	2,461	0.20%
2023/04/10	2	51.90	2	52.40	51.80	0	2,433	0.00%
2023/04/07	21	52.00	23	53.53	53.40	-2	2,341	-0.09%
2023/04/06	0	0.00	4	49.93	50.80	-4	2,132	-0.19%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	4	49.23	48.95	-4	2,061	-0.19%
2023/03/29	4	47.68	0	0.00	47.90	4	2,037	0.20%
2023/03/28	2	47.70	1	48.40	47.60	1	2,058	0.05%
2023/03/27	15	50.00	14	48.75	48.55	1	2,054	0.05%
2023/03/24	2	49.10	0	0.00	48.75	2	2,021	0.10%
2023/03/23	0	0.00	1	49.30	48.70	-1	2,034	-0.05%
2023/03/22	1	48.85	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0	0.00	1	49.35	49.35	-1	2,072	-0.05%
2023/03/20	5	49.86	2	49.73	50.10	3	2,157	0.14%
2023/03/17	10	48.59	14	48.72	49.00	-4	2,376	-0.17%
2023/03/16	3	46.77	0	0.00	46.95	3	2,416	0.12%
2023/03/15	2	48.40	0	0.00	48.15	2	2,400	0.08%
2023/03/14	2	47.00	1	47.70	47.45	1	2,369	0.04%
2023/03/13	1	45.85	0	0.00	45.80	1	2,359	0.04%
2023/03/10	3	46.57	0	0.00	46.30	3	2,495	0.12%
2023/03/09	1	47.65	0	0.00	47.50	1	2,496	0.04%
2023/03/08	2	48.80	0	0.00	48.70	2	2,497	0.08%
2023/03/06	0	0.00	1	48.00	48.40	-1	2,475	-0.04%
2023/03/03	1	47.10	0	0.00	47.00	1	2,466	0.04%
2023/02/17	1	48.50	0	0.00	48.20	1	2,936	0.03%
2023/02/16	1	49.20	1	48.30	48.05	0	2,955	0.00%
2023/02/15	0	0.00	1	47.90	48.05	-1	2,918	-0.03%
2023/02/10	0	0.00	7	46.12	46.05	-7	2,950	-0.24%
2023/02/09	2	46.45	3	46.18	46.15	-1	2,949	-0.03%
2023/02/02	0	0.00	2	47.90	47.35	-2	3,022	-0.07%
2023/02/01	2	47.05	0	0.00	47.40	2	3,024	0.07%
2023/01/31	0	0.00	2	46.75	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	3	45.63	45.80	-3	3,020	-0.10%
2023/01/17	0	0.00	1	44.60	44.75	-1	3,034	-0.03%
2023/01/13	0	0.00	4	44.88	44.70	-4	3,045	-0.13%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	3	45.90	1	46.10	46.30	2	3,100	0.06%
2023/01/10	1	47.20	0	0.00	47.10	1	3,063	0.03%
2023/01/09	1	47.55	0	0.00	47.85	1	3,090	0.03%
2023/01/06	3	47.52	0	0.00	47.70	3	3,093	0.10%
2023/01/05	7	48.53	2	48.93	47.65	5	3,123	0.16%
2023/01/04	3	48.12	4	47.89	48.10	-1	3,098	-0.03%
2022/12/30	0	0.00	1	45.45	45.40	-1	3,074	-0.03%
2022/12/26	0	0.00	1	46.00	46.85	-1	3,175	-0.03%
2022/12/20	1	44.80	1	46.45	44.50	0	3,250	0.00%
2022/12/19	1	46.65	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	47.95	0	0.00	47.70	1	3,309	0.03%
2022/12/15	1	48.90	1	48.60	48.80	0	3,304	0.00%
2022/12/14	1	48.55	1	48.70	48.70	0	3,301	0.00%
2022/12/13	3	49.05	2	48.23	47.80	1	3,281	0.03%
2022/12/12	2	50.13	7	50.29	49.15	-5	3,254	-0.15%
2022/12/09	15	50.47	13	50.31	49.70	2	3,136	0.06%
2022/12/08	32	49.05	31	48.23	48.20	1	2,828	0.04%
2022/12/07	1	47.30	3	47.52	47.45	-2	2,731	-0.07%
2022/12/06	1	47.60	0	0.00	47.30	1	2,718	0.04%
2022/12/05	0	0.00	2	48.30	48.25	-2	2,758	-0.07%
2022/12/02	11	48.29	6	48.43	48.55	5	2,755	0.18%
2022/12/01	1	46.85	1	46.60	46.50	0	2,629	0.00%
2022/11/30	1	46.90	1	46.95	46.65	0	2,665	0.00%
2022/11/24	1	45.60	1	46.10	46.40	0	2,899	0.00%
2022/11/23	4	45.18	0	0.00	45.25	4	3,180	0.13%
2022/11/18	0	0.00	10	47.35	45.95	-10	3,457	-0.29%
2022/11/17	0	0.00	2	46.80	47.10	-2	3,427	-0.06%
2022/11/16	1	46.95	7	48.14	47.20	-6	3,435	-0.17%
2022/11/15	45	46.49	29	47.40	47.95	16	3,462	0.46%
2022/11/14	0	0.00	1	42.90	43.70	-1	3,487	-0.03%
2022/11/11	1	42.40	0	0.00	42.45	1	3,660	0.03%
2022/11/08	0	0.00	3	45.15	43.75	-3	3,919	-0.08%
2022/10/31	0	0.00	1	42.40	41.95	-1	4,427	-0.02%
2022/10/27	1	41.95	1	40.90	42.25	0	4,502	0.00%
2022/10/26	1	40.25	0	0.00	40.55	1	4,549	0.02%
2022/10/24	1	42.60	1	43.30	42.10	0	4,802	0.00%
2022/10/19	0	0.00	1	44.00	43.80	-1	4,975	-0.02%
2022/10/18	3	43.28	0	0.00	43.40	3	5,146	0.06%
2022/10/13	0	0.00	2	42.60	41.90	-2	5,270	-0.04%
2022/10/11	4	43.88	4	43.55	43.40	0	5,346	0.00%
2022/10/06	1	46.20	0	0.00	45.70	1	5,453	0.02%
2022/10/05	0	0.00	1	45.95	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	1	44.40	45.40	-1	5,536	-0.02%
2022/09/30	0	0.00	2	43.33	44.00	-2	5,654	-0.04%
2022/09/29	4	44.26	2	43.85	43.70	2	5,784	0.03%
2022/09/26	2	48.75	2	47.70	47.40	0	6,909	0.00%
2022/09/23	3	51.40	0	0.00	50.60	3	7,174	0.04%
2022/09/22	2	53.30	0	0.00	53.10	2	7,381	0.03%
2022/09/21	2	53.25	0	0.00	53.00	2	7,651	0.03%
2022/09/19	3	54.83	0	0.00	54.40	3	8,494	0.04%
2022/09/16	0	0.00	2	55.10	55.60	-2	8,558	-0.02%
2022/09/15	3	55.43	0	0.00	54.50	3	8,572	0.03%
2022/09/14	3	56.20	2	56.40	56.00	1	8,637	0.01%
2022/09/13	1	57.10	0	0.00	57.60	1	8,595	0.01%
2022/09/12	4	57.25	13	57.12	57.50	-9	8,605	-0.10%
2022/09/08	7	54.91	8	54.95	55.00	-1	8,590	-0.01%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/06	4	54.08	1	53.40	53.20	3	8,599	0.03%
2022/09/05	4	55.83	2	56.35	55.70	2	8,573	0.02%
2022/09/02	4	57.78	2	57.30	57.10	2	8,538	0.02%
2022/09/01	1	57.60	2	58.05	57.50	-1	8,466	-0.01%
2022/08/31	1	57.50	10	57.76	57.90	-9	8,385	-0.11%
2022/08/30	23	58.86	21	58.23	57.80	2	8,364	0.02%
2022/08/29	10	58.60	7	57.79	57.30	3	8,096	0.04%
2022/08/26	3	56.90	7	57.29	58.30	-4	8,035	-0.05%
2022/08/25	1	57.20	1	56.90	57.40	0	7,976	0.00%
2022/08/23	12	56.23	0	0.00	56.30	12	7,911	0.15%
2022/08/22	7	58.00	3	57.00	56.10	4	7,900	0.05%
2022/08/19	8	57.21	7	58.77	57.60	1	7,749	0.01%
2022/08/18	12	58.06	18	58.11	58.90	-6	7,514	-0.08%
2022/08/17	4	56.75	3	56.90	55.80	1	7,316	0.01%
2022/08/16	17	55.95	28	55.23	54.80	-11	7,145	-0.15%
2022/08/15	0	0.00	1	54.60	54.80	-1	7,037	-0.01%
2022/08/12	13	54.00	0	0.00	54.20	13	7,014	0.19%
2022/08/11	1	54.80	4	55.60	54.40	-3	7,033	-0.04%
2022/08/10	3	54.63	4	55.03	54.30	-1	6,994	-0.01%
2022/08/09	7	54.86	4	55.48	54.40	3	7,076	0.04%
2022/08/08	6	53.50	5	53.02	54.00	1	6,895	0.01%
2022/08/05	0	0.00	1	50.50	51.50	-1	6,853	-0.01%
2022/08/04	2	49.23	3.5	49.70	49.40	-1.5	6,865	-0.02%
2022/08/03	5	52.52	3	52.17	50.90	2	6,874	0.03%
2022/08/02	1	53.20	3	53.47	53.30	-2	6,852	-0.03%
2022/08/01	4	55.90	0	0.00	55.60	4	6,840	0.06%
2022/07/29	6	55.47	8	55.25	55.00	-2	6,769	-0.03%
2022/07/27	0	0.00	1	53.40	54.00	-1	6,560	-0.02%
2022/07/26	1	54.70	3	54.50	53.60	-2	6,546	-0.03%
2022/07/25	10.5	54.65	9	54.78	54.10	1.5	6,606	0.02%
2022/07/22	13	53.45	3	53.53	53.50	10	6,607	0.15%
2022/07/21	2	52.00	1	51.70	52.30	1	6,589	0.02%
2022/07/19	5	52.20	5	51.74	51.70	0	6,737	0.00%
2022/07/18	2	51.10	2	50.90	51.20	0	6,766	0.00%
2022/07/15	1	50.00	1	50.20	51.00	0	6,901	0.00%
2022/07/12	0	0.00	4	49.60	48.30	-4	7,380	-0.05%
2022/07/11	1	52.90	0	0.00	53.10	1	7,515	0.01%
2022/07/08	0	0.00	4	53.18	53.30	-4	7,695	-0.05%
2022/07/07	4	53.50	1	52.60	52.40	3	8,006	0.04%
2022/07/06	2	54.55	6	54.50	53.00	-4	8,458	-0.05%
2022/07/05	29	57.51	19	58.46	57.00	10	8,739	0.11%
2022/07/04	3	53.87	6	54.38	55.30	-3	8,229	-0.04%
2022/07/01	7	54.86	11	52.65	52.90	-4	8,150	-0.05%
2022/06/30	3	55.30	7	53.87	54.20	-4	8,182	-0.05%
2022/06/29	16	53.82	28	53.53	54.00	-12	8,032	-0.15%
2022/06/28	35	54.33	21	54.10	55.00	14	7,956	0.18%
2022/06/27	6	51.88	0	0.00	52.80	6	7,575	0.08%
2022/06/24	0	0.00	1	45.35	48.00	-1	7,364	-0.01%
2022/06/23	3	43.98	4	44.23	43.65	-1	7,410	-0.01%
2022/06/22	6	46.34	5	47.54	44.50	1	7,594	0.01%
2022/06/21	0	0.00	4	43.66	44.05	-4	7,840	-0.05%
2022/06/20	4	43.64	1	43.10	42.95	3	7,980	0.04%
2022/06/17	0	0.00	4	45.10	44.90	-4	8,193	-0.05%
2022/06/16	1	46.85	3	47.30	45.65	-2	8,489	-0.02%
2022/06/15	4	48.10	1	47.15	47.05	3	8,820	0.03%
2022/06/14	1	47.15	3	47.60	48.15	-2	9,858	-0.02%
2022/06/10	2	51.05	11	50.76	51.30	-9	11,246	-0.08%
2022/06/09	15	51.40	5	51.40	51.60	10	11,682	0.09%
2022/06/08	2	51.05	12	51.08	51.20	-10	12,280	-0.08%
2022/06/07	10	52.60	10	52.10	52.60	0	13,295	0.00%
2022/06/06	1	54.30	0	0.00	53.40	1	13,536	0.01%
2022/06/02	4	53.43	1	54.20	53.10	3	13,631	0.02%
2022/06/01	10	53.91	6	54.17	53.60	4	13,792	0.03%
2022/05/31	2	52.75	0	0.00	52.70	2	14,139	0.01%
2022/05/30	0	0.00	1	52.20	52.60	-1	14,536	-0.01%
2022/05/26	0	0.00	2	50.60	49.20	-2	14,744	-0.01%
2022/05/23	2	52.00	0	0.00	51.30	2	14,837	0.01%
2022/05/20	1	51.70	7	51.51	51.30	-6	14,847	-0.04%
2022/05/19	10	50.95	7	51.40	51.40	3	14,838	0.02%
2022/05/18	1	52.70	1	53.20	53.20	0	14,793	0.00%
2022/05/17	10	53.78	2	52.90	52.90	8	14,753	0.05%
2022/05/16	1	54.20	0	0.00	52.50	1	14,596	0.01%
2022/05/13	1	53.20	1	53.90	53.80	0	14,551	0.00%
2022/05/12	0	0.00	1	53.30	52.00	-1	14,510	-0.01%
2022/05/11	4	56.45	4	55.65	54.80	0	14,555	0.00%
2022/05/09	0	0.00	8	56.08	55.60	-8	14,522	-0.06%
2022/05/06	10	59.40	2	59.10	59.60	8	14,529	0.06%
2022/04/28	2	57.70	4	60.00	61.60	-2	14,737	-0.01%
2022/04/27	0	0.00	10	57.80	58.90	-10	14,573	-0.07%
2022/04/26	10	59.06	2	58.90	59.10	8	14,544	0.06%
2022/04/25	2	60.00	5	59.00	58.10	-3	14,483	-0.02%
2022/04/22	5	62.60	4	61.05	61.10	1	14,501	0.01%
2022/04/21	2	64.50	1	63.40	63.40	1	14,805	0.01%
2022/04/20	3	64.50	1	65.80	64.50	2	14,920	0.01%
2022/04/19	4	63.80	15	63.17	64.60	-11	15,211	-0.07%
2022/04/18	12	63.30	22	64.51	64.10	-10	15,472	-0.06%
2022/04/15	14	63.28	3	64.90	63.00	11	15,402	0.07%
2022/04/14	14	65.74	3	65.47	63.90	11	15,222	0.07%
2022/04/13	6	65.93	5	65.52	65.90	1	15,091	0.01%
2022/04/12	1	64.00	23	64.47	66.50	-22	15,142	-0.15%
2022/04/11	30	63.24	32	62.81	63.20	-2	14,737	-0.01%
2022/04/08	5	60.72	12	61.47	61.60	-7	14,279	-0.05%
2022/04/07	15	62.41	3.5	60.46	59.40	11.5	14,143	0.08%
2022/04/06	5	63.70	17	63.54	63.80	-12	13,976	-0.09%
2022/04/01	10	61.45	12	61.38	61.50	-2	13,647	-0.01%
2022/03/31	2	61.90	1	61.60	61.50	1	13,578	0.01%
2022/03/30	14	61.91	3	61.70	60.50	11	13,426	0.08%
2022/03/29	0	0.00	2	59.70	60.50	-2	13,402	-0.01%
2022/03/28	3	60.33	0	0.00	60.60	3	13,408	0.02%
2022/03/25	2	60.35	40	63.43	59.80	-38	13,358	-0.28%
2022/03/24	8	64.15	30	64.06	63.30	-22	13,456	-0.16%
2022/03/23	3	63.03	1	64.00	63.00	2	13,215	0.02%
2022/03/22	39	64.04	41	63.82	62.90	-2	13,155	-0.02%
2022/03/21	18	65.06	9	64.58	62.30	9	13,130	0.07%
2022/03/18	68	62.10	139	62.57	61.70	-71	13,246	-0.54%	大賣/
2022/03/17	108.5	63.24	46	62.80	63.20	62.5	13,103	0.48%	大買/
2022/03/16	9	60.79	18	61.28	62.50	-9	12,201	-0.07%
2022/03/15	31	60.19	40	58.99	56.90	-9	11,699	-0.08%
2022/03/14	20	58.00	1	59.30	58.90	19	10,877	0.17%
2022/03/11	78	58.16	21	58.59	59.90	57	10,458	0.55%
2022/03/10	28	57.70	29	57.97	56.70	-1	9,968	-0.01%
2022/03/09	12	55.40	39	55.42	56.80	-27	9,155	-0.29%
2022/03/08	11	51.87	2	52.60	51.70	9	8,889	0.10%
2022/03/07	7	54.43	8	53.89	51.80	-1	8,706	-0.01%
2022/03/04	44	54.27	22	54.21	54.20	22	8,506	0.26%
2022/03/03	8	52.86	9.1	53.44	54.20	-1.1	8,153	-0.01%
2022/03/02	13	51.88	17	51.55	50.60	-4	7,751	-0.05%
2022/02/25	10	48.15	15	47.83	48.35	-5	7,561	-0.07%
2022/02/24	15	49.05	10	48.44	47.35	5	7,595	0.07%
2022/02/21	1	47.80	1	48.50	48.50	0	7,516	0.00%
2022/02/17	1	48.85	1	48.50	48.50	0	7,532	0.00%
2022/02/15	2	48.10	3	47.57	47.50	-1	7,729	-0.01%
2022/02/11	1	50.70	1	50.30	49.80	0	7,857	0.00%
2022/02/09	6	48.88	1	48.80	49.50	5	7,888	0.06%
2022/02/08	1	48.40	0	0.00	49.10	1	7,908	0.01%
2022/02/07	0	0.00	1	45.30	46.40	-1	7,978	-0.01%
2022/01/24	2	49.85	3	49.65	49.70	-1	8,670	-0.01%
2022/01/21	12	53.52	11	52.66	52.00	1	8,955	0.01%
2022/01/20	0	0.00	1	52.20	52.30	-1	9,032	-0.01%
2022/01/19	1	53.10	0	0.00	51.90	1	9,076	0.01%
2022/01/18	1	53.10	2	53.20	52.10	-1	9,076	-0.01%
2022/01/17	6	52.32	9	53.10	53.40	-3	9,151	-0.03%
2022/01/14	26	54.60	13	54.49	53.20	13	9,109	0.14%
2022/01/13	15.1	55.42	23	54.34	53.80	-8	8,806	-0.09%
2022/01/12	28	54.19	10	55.21	56.90	18	8,657	0.21%
2022/01/11	16	53.29	18	53.26	55.80	-2	8,421	-0.02%
2022/01/10	5	50.98	3	51.00	50.80	2	8,387	0.02%
2022/01/06	1	50.80	4	51.13	50.60	-3	8,989	-0.03%
2022/01/05	5	55.06	4	53.40	52.90	1	9,010	0.01%
2022/01/04	1	52.90	6	51.47	52.30	-5	8,630	-0.06%
2022/01/03	5	49.99	1	49.20	50.00	4	8,443	0.05%
2021/12/28	0	0.00	1	47.85	48.00	-1	8,393	-0.01%
2021/12/24	2	49.23	0	0.00	48.85	2	8,932	0.02%
2021/12/23	1	51.20	2	50.45	50.20	-1	8,908	-0.01%
2021/12/21	2	47.48	2	47.55	48.00	0	8,735	0.00%
2021/12/20	6	49.93	6	50.90	48.30	0	8,667	0.00%
2021/12/17	0	0.00	1	48.70	48.00	-1	8,355	-0.01%
2021/12/16	0	0.00	1	48.20	48.35	-1	8,261	-0.01%
2021/12/15	4	47.85	5	47.76	47.50	-1	8,230	-0.01%
2021/12/14	4	47.96	4	49.45	47.55	0	8,123	0.00%
2021/12/13	4	46.18	7	46.23	46.50	-3	7,652	-0.04%
2021/12/10	0	0.00	9	45.22	45.00	-9	7,443	-0.12%
2021/12/09	3	44.38	4	44.46	44.05	-1	7,265	-0.01%
2021/12/07	1	43.65	2	42.95	42.95	-1	7,162	-0.01%
2021/12/06	4	43.50	3	44.00	43.40	1	7,134	0.01%
2021/12/03	15	44.10	8	45.25	42.95	7	7,016	0.10%
2021/11/26	0	0.00	10	41.45	41.10	-10	6,732	-0.15%
2021/11/25	4	42.30	0	0.00	42.50	4	6,735	0.06%
2021/11/24	2	43.53	0	0.00	43.20	2	6,774	0.03%
2021/11/18	0	0.00	1	41.45	41.45	-1	6,657	-0.02%
2021/11/17	6	42.30	0	0.00	42.40	6	6,618	0.09%
2021/11/16	0	0.00	12	42.10	42.10	-12	6,619	-0.18%
2021/11/15	13	42.80	3	42.00	42.10	10	6,597	0.15%
2021/11/12	6	42.75	2	42.60	42.00	4	6,545	0.06%
2021/11/11	1	46.70	1	46.85	45.90	0	6,384	0.00%
2021/11/10	2	45.45	2	45.73	45.45	0	6,263	0.00%
2021/11/09	1	45.75	1	46.15	46.45	0	6,229	0.00%
2021/11/08	2	46.18	0	0.00	45.40	2	6,130	0.03%
2021/11/05	1	46.75	1	45.70	45.65	0	6,108	0.00%
2021/11/04	3	46.52	3	47.05	46.85	0	6,054	0.00%
2021/11/03	7	47.34	6	46.83	46.35	1	5,922	0.02%
2021/11/02	11	48.90	9	49.09	48.35	2	5,792	0.03%
2021/11/01	8	48.06	14	49.08	49.70	-6	5,363	-0.11%
2021/10/29	18	46.88	10	46.94	45.20	8	5,080	0.16%
2021/10/28	2	43.90	16	46.68	48.40	-14	4,708	-0.30%
2021/10/27	1	42.80	2	43.73	44.00	-1	4,418	-0.02%
2021/10/26	3	42.10	1	43.20	41.80	2	4,331	0.05%
2021/10/25	3	44.72	0	0.00	43.60	3	4,267	0.07%
2021/10/22	0	0.00	4	43.04	43.20	-4	4,148	-0.10%
2021/10/21	2	42.65	2	42.15	42.50	0	4,098	0.00%
2021/10/20	2	44.53	5	43.69	43.25	-3	4,007	-0.07%
2021/10/19	11	43.18	8	43.49	44.70	3	3,860	0.08%
2021/10/18	15	44.17	14	44.42	44.60	1	3,596	0.03%
2021/10/15	5	41.00	5	42.31	42.90	0	3,142	0.00%
2021/10/14	22	38.54	20	38.37	39.00	2	2,825	0.07%
2021/10/13	2	36.53	6	37.41	37.60	-4	2,452	-0.16%
2021/10/12	0	0.00	2	34.90	34.20	-2	2,351	-0.09%
2021/10/08	0	0.00	1	33.70	34.00	-1	2,293	-0.04%
2021/10/05	22	32.89	21	32.25	33.80	1	2,233	0.04%
2021/10/04	11	35.59	15	35.52	34.40	-4	2,200	-0.18%
2021/10/01	6	35.97	11	36.45	36.50	-5	1,906	-0.26%
2021/09/30	7	33.70	1	33.75	33.60	6	1,626	0.37%
2021/09/29	0	0.00	1	32.40	32.40	-1	1,612	-0.06%
2021/09/28	1	33.90	0	0.00	33.30	1	1,599	0.06%
2021/09/27	0	0.00	3	31.57	32.20	-3	1,559	-0.19%
2021/09/24	0	0.00	4	30.91	31.15	-4	1,554	-0.26%
2021/09/23	8	31.14	0	0.00	30.60	8	1,641	0.49%
2021/09/22	6	31.23	0	0.00	30.30	6	1,637	0.37%
2021/09/17	2	34.65	2	36.75	33.15	0	1,595	0.00%
2021/09/15	2	35.88	0	0.00	35.85	2	1,549	0.13%
2021/09/10	0	0.00	3	36.65	36.60	-3	1,725	-0.17%
2021/09/07	3	36.17	0	0.00	36.35	3	2,240	0.13%
2021/09/06	1	36.80	1	37.00	36.80	0	2,289	0.00%
2021/09/02	1	38.50	0	0.00	38.35	1	2,431	0.04%
2021/08/31	1	40.25	0	0.00	39.40	1	2,439	0.04%
2021/08/30	6	40.51	12	40.65	40.05	-6	2,433	-0.25%
2021/08/27	4	38.79	0	0.00	38.05	4	2,383	0.17%
2021/08/17	3	38.37	0	0.00	36.50	3	2,599	0.12%
2021/08/16	1	37.70	1	37.50	37.30	0	2,652	0.00%
2021/08/11	3	41.13	0	0.00	39.50	3	3,038	0.10%
2021/08/10	1	42.00	6	41.85	41.50	-5	3,096	-0.16%
2021/08/09	1	44.70	0	0.00	43.80	1	3,146	0.03%
2021/07/29	0	0.00	1	45.15	45.40	-1	3,617	-0.03%
2021/07/27	1	48.00	0	0.00	46.25	1	3,679	0.03%
2021/07/26	3	48.25	3	47.40	47.10	0	3,679	0.00%
2021/07/20	2	47.68	1	47.70	47.50	1	3,657	0.03%
2021/07/19	4	48.83	4	49.13	48.85	0	3,653	0.00%
2021/07/16	13	47.18	12	46.41	46.00	1	3,612	0.03%
2021/07/15	0	0.00	2	45.45	45.30	-2	3,631	-0.06%
2021/07/14	2	44.85	6	44.30	44.25	-4	3,647	-0.11%
2021/07/13	1	45.15	1	46.40	45.05	0	3,670	0.00%
2021/07/06	1	47.00	1	47.00	47.05	0	4,432	0.00%
2021/07/05	1	47.55	0	0.00	48.00	1	4,455	0.02%
2021/07/01	0	0.00	2	48.55	48.55	-2	4,568	-0.04%
2021/06/30	4	51.00	2	49.45	49.45	2	4,572	0.04%
2021/06/25	5	50.10	0	0.00	49.30	5	4,538	0.11%
2021/06/24	0	0.00	8	50.38	50.10	-8	4,600	-0.17%
2021/06/23	6	51.20	0	0.00	50.50	6	4,600	0.13%
2021/06/22	0	0.00	3	49.62	48.15	-3	4,534	-0.07%
2021/06/21	2	50.18	2	50.50	49.50	0	4,525	0.00%
2021/06/18	3	49.53	1	49.00	51.80	2	4,572	0.04%
2021/06/17	10	50.82	9	49.58	50.40	1	4,853	0.02%
2021/06/16	2	47.10	8	49.46	50.10	-6	4,630	-0.13%
2021/06/11	2	45.43	0	0.00	44.15	2	4,610	0.04%
2021/06/10	0	0.00	1	46.40	46.80	-1	4,593	-0.02%
2021/06/08	3	45.08	3	45.15	44.75	0	4,846	0.00%
2021/06/02	4	46.05	0	0.00	45.50	4	5,146	0.08%
2021/06/01	2	46.73	1	47.30	47.20	1	5,136	0.02%
2021/05/31	2	45.33	4	45.66	45.70	-2	5,150	-0.04%
2021/05/28	1	45.00	2	45.65	45.00	-1	5,263	-0.02%
2021/05/27	4	44.73	3	44.42	45.10	1	5,266	0.02%
2021/05/26	3	43.85	2	43.75	43.75	1	5,269	0.02%
2021/05/25	1	44.45	0	0.00	43.80	1	5,298	0.02%
2021/05/21	1	41.95	2	41.90	41.95	-1	5,356	-0.02%
2021/05/20	4	44.19	4	42.13	42.20	0	5,331	0.00%
2021/05/19	5	42.56	6	43.28	45.40	-1	5,201	-0.02%
2021/05/18	3	40.13	1	39.30	41.30	2	5,140	0.04%
2021/05/17	3	38.17	10	38.93	37.55	-7	5,103	-0.14%
2021/05/14	24	44.91	18	45.36	41.70	6	5,068	0.12%
2021/05/13	3	42.40	1	42.85	42.15	2	4,928	0.04%
2021/05/10	4	57.75	0	0.00	57.70	4	4,977	0.08%
2021/05/06	3	55.77	3	57.10	56.40	0	5,038	0.00%
2021/05/04	2	58.45	0	0.00	57.80	2	5,010	0.04%
2021/05/03	0	0.00	1	64.30	61.20	-1	5,033	-0.02%
2021/04/29	1	61.60	0.1	62.13	63.00	0.9	5,197	0.02%
2021/04/27	0	0.00	1	63.50	63.40	-1	5,366	-0.02%
2021/04/26	2	62.70	0	0.00	63.20	2	5,481	0.04%
2021/04/23	2	62.80	1	63.20	62.90	1	5,517	0.02%
2021/04/22	1	62.20	0	0.00	62.30	1	5,531	0.02%
2021/04/21	0.1	65.50	1	65.10	65.00	-0.9	5,540	-0.02%
2021/04/20	1	66.20	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	66.40	0	0.00	66.30	1	5,629	0.02%
2021/04/16	0	0.00	1	67.80	67.90	-1	5,773	-0.02%
2021/04/15	0	0.00	1	66.60	67.30	-1	6,029	-0.02%
2021/04/14	2	65.95	2	69.65	66.40	0	6,342	0.00%
2021/04/13	10	69.94	10	71.15	68.50	0	6,342	0.00%
2021/04/09	1	65.10	0	0.00	65.10	1	5,958	0.02%
2021/04/07	0	0.00	1	66.70	66.50	-1	6,149	-0.02%
2021/03/29	4	66.45	12	66.65	67.00	-8	9,031	-0.09%
2021/03/26	1	63.50	2	64.55	64.80	-1	9,044	-0.01%
2021/03/25	11	66.07	8	66.21	64.90	3	9,088	0.03%
2021/03/24	8	66.09	4	66.33	65.70	4	9,087	0.04%
2021/03/23	3	67.77	10	68.51	66.60	-7	9,079	-0.08%
2021/03/22	34	71.59	34	70.86	69.90	0	9,084	0.00%
2021/03/19	7	63.44	5	63.50	68.50	2	8,935	0.02%
2021/03/18	1	64.80	1	65.00	64.10	0	8,914	0.00%
2021/03/17	4	65.35	4	64.50	64.10	0	8,931	0.00%
2021/03/16	1	65.10	0	0.00	64.90	1	8,962	0.01%
2021/03/15	1	65.80	4	66.00	65.20	-3	9,010	-0.03%
2021/03/12	4	64.95	4	65.23	64.20	0	8,927	0.00%
2021/03/11	8	63.50	8	63.20	63.80	0	8,889	0.00%
2021/03/10	8	64.05	9	64.18	63.70	-1	8,864	-0.01%
2021/03/09	1	61.00	0	0.00	61.00	1	8,844	0.01%
2021/03/08	2	62.00	2	62.45	61.30	0	8,950	0.00%
2021/03/05	8	62.25	6	62.07	61.40	2	9,089	0.02%
2021/03/04	2	64.05	3	63.60	62.80	-1	9,315	-0.01%
2021/03/03	11	64.28	12	64.15	64.50	-1	9,523	-0.01%
2021/03/02	0	0.00	6	63.27	63.00	-6	9,964	-0.06%
2021/02/26	1	64.10	2	62.80	62.60	-1	10,758	-0.01%
2021/02/25	1	63.10	0	0.00	62.70	1	11,037	0.01%
2021/02/24	33	65.29	31	64.46	62.80	2	11,232	0.02%
2021/02/22	8	62.93	2	63.90	63.00	6	12,275	0.05%
2021/02/19	10	61.60	5	62.00	61.90	5	12,431	0.04%
2021/02/18	1	59.40	3	60.17	60.30	-2	12,871	-0.02%
2021/02/17	4.9	59.22	2	60.20	59.70	2.9	12,989	0.02%
2021/02/05	1	57.90	3	57.90	58.00	-2	13,254	-0.02%
2021/02/04	1	56.90	2	56.70	57.20	-1	13,747	-0.01%
2021/02/03	20	59.09	19	59.41	57.20	1	14,188	0.01%
2021/02/02	2	56.70	8	56.13	56.00	-6	14,354	-0.04%
2021/02/01	13	57.45	10	56.89	57.30	3	14,885	0.02%
2021/01/29	5	59.38	11	58.90	58.00	-6	15,826	-0.04%
2021/01/28	3.1	59.56	0	0.00	59.80	3.1	16,479	0.02%
2021/01/27	3	60.70	7	60.34	60.30	-4	16,931	-0.02%
2021/01/26	5	62.56	5	60.60	60.60	0	17,105	0.00%
2021/01/25	14	63.66	5	62.90	63.00	9	17,394	0.05%
2021/01/22	32	62.76	33	62.45	62.50	-1	17,744	-0.01%
2021/01/21	6	60.57	8	60.64	60.60	-2	18,173	-0.01%
2021/01/20	17	62.66	30	60.18	60.00	-13	18,259	-0.07%
2021/01/19	34	63.07	21	63.65	63.50	13	18,379	0.07%
2021/01/18	4	61.18	4	61.68	60.60	0	18,467	0.00%
2021/01/15	6	62.42	20	62.58	62.10	-14	18,509	-0.08%
2021/01/14	23	64.39	23	64.05	63.70	0	18,562	0.00%
2021/01/13	2	63.65	5	64.46	63.00	-3	18,616	-0.02%
2021/01/12	13	64.02	11	62.87	63.70	2	18,692	0.01%
2021/01/11	25	65.88	14	65.76	65.50	11	18,784	0.06%
2021/01/08	11	67.18	8	67.34	66.30	3	18,730	0.02%
2021/01/07	17	68.88	24	69.30	70.10	-7	18,616	-0.04%
2021/01/06	8	65.84	3	65.03	63.80	5	19,991	0.03%
2021/01/05	0	0.00	17	69.44	68.50	-17	21,261	-0.08%
2021/01/04	6	69.62	2	69.00	69.00	4	21,267	0.02%
2020/12/31	5	69.64	8	69.29	70.10	-3	21,437	-0.01%
2020/12/30	17	70.65	3	71.17	69.20	14	21,684	0.06%
2020/12/29	6	71.45	14	72.17	71.00	-8	21,788	-0.04%
2020/12/28	14	70.46	8	71.48	69.70	6	21,406	0.03%
2020/12/25	91	72.78	77	73.50	70.30	14	21,490	0.07%
2020/12/24	101	70.36	90	70.42	72.60	11	20,907	0.05%	大買/
2020/12/23	3	66.20	39	64.58	67.40	-36	19,635	-0.18%
2020/12/22	7	63.73	5	62.48	61.30	2	19,452	0.01%
2020/12/21	3	62.57	5	63.74	64.30	-2	19,598	-0.01%
2020/12/18	2	62.50	3	62.67	62.60	-1	19,786	-0.01%
2020/12/17	1	61.60	0	0.00	62.10	1	19,778	0.01%
2020/12/16	5	62.68	1	62.00	62.10	4	19,790	0.02%
2020/12/15	10	62.39	9	62.77	61.40	1	19,793	0.01%
2020/12/14	0	0.00	1	61.40	62.60	-1	19,720	-0.01%
2020/12/11	4	59.25	0	0.00	59.80	4	19,753	0.02%
2020/12/10	7	60.83	1	60.10	60.50	6	19,838	0.03%
2020/12/09	3	63.67	9	63.48	62.40	-6	19,890	-0.03%
2020/12/08	14	63.01	7	63.01	62.50	7	19,954	0.04%
2020/12/07	16	62.59	7	62.59	62.90	9	20,155	0.04%
2020/12/04	1	61.80	26	62.12	61.80	-25	20,524	-0.12%
2020/12/03	29	63.85	17	62.36	62.10	12	20,781	0.06%
2020/12/02	3	62.67	0	0.00	62.30	3	21,149	0.01%
2020/12/01	2	64.50	2	64.40	63.60	0	22,532	0.00%
2020/11/30	9	66.20	35	66.45	65.50	-26	22,888	-0.11%
2020/11/27	5	65.96	5	65.72	65.70	0	22,916	0.00%
2020/11/26	68	64.92	65	67.09	64.60	3	22,788	0.01%
2020/11/25	58	65.22	48	64.92	65.50	10	22,333	0.04%
2020/11/24	17	61.90	38	62.68	63.30	-21	21,546	-0.10%
2020/11/23	51	62.00	39	61.85	60.80	12	21,285	0.06%
2020/11/20	68	62.82	51	62.53	61.60	17	21,093	0.08%
2020/11/19	34	60.56	34	61.39	60.60	0	20,626	0.00%
2020/11/18	50	58.34	46	58.87	58.40	4	20,001	0.02%
2020/11/17	40	60.07	34	59.55	58.10	6	19,821	0.03%
2020/11/16	13	57.53	14	57.53	57.00	-1	19,490	-0.01%
2020/11/13	28	57.41	38	57.75	58.20	-10	19,528	-0.05%
2020/11/12	24	55.07	20	55.50	58.70	4	19,415	0.02%
2020/11/11	30	59.47	17	59.51	57.50	13	19,038	0.07%
2020/11/10	10	64.73	28	64.48	63.60	-18	18,794	-0.10%
2020/11/09	16	64.37	16	64.36	65.20	0	18,547	0.00%
2020/11/06	138	64.55	105	64.94	61.80	33	18,159	0.18%	大買/大賣/
2020/11/05	80	62.38	83	62.04	63.50	-3	17,342	-0.02%
2020/11/04	8	58.38	10	57.49	57.80	-2	16,906	-0.01%
2020/11/03	14	57.32	11	56.84	57.00	3	16,565	0.02%
2020/11/02	8	56.63	14	56.94	57.90	-6	16,671	-0.04%
2020/10/30	80	62.57	84	62.08	57.20	-4	16,486	-0.02%
2020/10/29	27	64.00	26	62.55	62.00	1	16,236	0.01%
2020/10/28	9	62.87	4	62.43	62.30	5	15,834	0.03%
2020/10/27	4	65.65	7	65.06	64.90	-3	15,895	-0.02%
2020/10/26	3	58.30	16	58.10	63.80	-13	15,799	-0.08%
2020/10/23	3	56.50	0	0.00	58.00	3	15,662	0.02%
2020/10/22	2	55.60	47	54.64	55.60	-45	15,608	-0.29%
2020/10/21	0	0.00	2	56.30	56.10	-2	15,547	-0.01%
2020/10/20	5	58.30	0	0.00	58.30	5	15,478	0.03%
2020/10/19	0	0.00	16	57.59	59.50	-16	15,380	-0.10%
2020/10/16	3	55.17	3	55.57	55.10	0	15,211	0.00%
2020/10/15	2	55.90	3	54.33	56.00	-1	15,133	-0.01%
2020/10/14	242	57.16	211	56.72	57.00	31	15,022	0.21%	大買/大賣/
2020/10/13	108	50.91	63	51.42	54.00	45	13,391	0.34%	大買/
2020/10/12	3	49.10	0	0.00	49.10	3	12,395	0.02%
2020/10/08	0	0.00	9	44.52	44.65	-9	12,583	-0.07%
2020/10/07	4	39.53	3	39.53	40.60	1	12,553	0.01%
2020/10/06	0	0.00	3	39.43	38.50	-3	12,343	-0.02%
2020/10/05	2	36.95	2	36.80	37.00	0	12,131	0.00%
2020/09/30	8	36.98	6	36.87	36.60	2	12,296	0.02%
2020/09/29	0	0.00	3	35.70	35.75	-3	12,084	-0.02%
2020/09/28	1	35.70	1	35.60	35.70	0	12,033	0.00%
2020/09/25	0	0.00	2	35.10	35.10	-2	11,931	-0.02%
2020/09/24	7	38.47	10	38.55	37.50	-3	11,731	-0.03%
2020/09/23	9	38.54	8	38.57	40.00	1	11,468	0.01%
2020/09/22	2	37.63	6	37.32	37.30	-4	11,208	-0.04%
2020/09/21	9	38.00	6	38.20	37.90	3	11,156	0.03%
2020/09/18	2	38.43	0	0.00	37.90	2	11,110	0.02%
2020/09/16	4	38.70	1	38.45	38.45	3	10,878	0.03%
2020/09/15	2	37.50	3	38.70	37.45	-1	10,737	-0.01%
2020/09/14	1	36.25	7	36.59	36.65	-6	10,560	-0.06%
2020/09/11	1	38.00	0	0.00	37.50	1	10,417	0.01%
2020/09/10	5	38.84	52	38.71	39.05	-47	10,243	-0.46%
2020/09/09	11	38.91	16	38.34	38.65	-5	9,950	-0.05%
2020/09/08	58	37.89	10	37.62	37.30	48	9,448	0.51%
2020/09/07	26	41.39	19	41.25	39.30	7	9,115	0.08%
2020/09/04	28	44.73	19	44.79	43.10	9	8,572	0.10%
2020/09/03	6	42.60	13	42.79	43.00	-7	7,056	-0.10%
2020/09/02	23	38.94	12	39.03	39.10	11	6,524	0.17%
2020/09/01	1	36.90	1	37.20	36.75	0	6,229	0.00%
2020/08/31	0	0.00	2	37.25	36.90	-2	6,088	-0.03%
2020/08/27	1	35.25	7	35.77	35.25	-6	5,908	-0.10%
2020/08/26	0	0.00	1	37.00	36.25	-1	5,849	-0.02%
2020/08/25	2	37.25	2	37.45	36.90	0	5,790	0.00%
2020/08/20	9	36.24	2	36.43	35.45	7	5,564	0.13%
2020/08/19	4	38.08	11	38.37	36.80	-7	5,364	-0.13%
2020/08/18	12	40.33	4	40.73	39.80	8	5,178	0.15%
2020/08/17	4	39.44	4	39.65	39.70	0	4,976	0.00%
2020/08/14	11	39.44	8	39.73	39.50	3	4,826	0.06%
2020/08/13	2	38.60	1	39.00	38.10	1	4,577	0.02%
2020/08/12	21	37.85	22	37.99	38.85	-1	4,472	-0.02%
2020/08/11	10	36.57	9	36.45	36.75	1	4,272	0.02%
2020/08/10	5	39.12	11	38.88	38.70	-6	4,077	-0.15%
2020/08/07	9	37.37	6	37.88	37.25	3	3,817	0.08%
2020/08/06	8	37.65	13	37.70	36.70	-5	3,659	-0.14%
2020/08/05	11	40.62	3	40.63	40.45	8	3,343	0.24%
2020/08/04	1	39.80	3	41.20	41.50	-2	3,188	-0.06%
2020/08/03	10	40.22	11	40.32	39.80	-1	3,011	-0.03%
2020/07/31	10	40.72	7	41.34	40.60	3	2,780	0.11%
2020/07/30	2	40.60	2	40.90	40.90	0	2,530	0.00%
2020/07/29	4	37.01	0	0.00	37.25	4	2,414	0.17%
2020/07/22	0	0.00	1	36.30	35.25	-1	2,137	-0.05%
2020/07/21	1	35.95	6	35.45	35.60	-5	2,096	-0.24%
2020/07/20	6	33.65	0	0.00	35.80	6	2,049	0.29%
2020/07/17	0	0.00	3	32.65	33.30	-3	1,966	-0.15%
2020/07/16	8	36.96	7	37.30	35.95	1	1,876	0.05%
2020/07/15	9	36.17	5	36.60	37.15	4	1,433	0.28%
2020/07/14	0	0.00	1	33.75	33.80	-1	1,150	-0.09%
2020/07/09	2	27.93	0	0.00	28.75	2	650	0.31%
2019/12/27	0	0.00	3	23.50	23.70	-3	507	-0.59%
2019/12/26	3	24.05	0	0.00	24.05	3	468	0.64%
2019/08/05	0	0.00	1	20.70	20.65	-1	509	-0.20%
2019/08/02	0	0.00	7	21.20	21.10	-7	524	-1.33%
2019/07/25	0	0.00	3	21.35	21.35	-3	772	-0.39%
2019/07/23	7	21.19	0	0.00	21.10	7	777	0.90%
2019/07/15	0	0.00	1	21.10	21.10	-1	807	-0.12%
2019/07/11	1	21.10	0	0.00	21.25	1	834	0.12%
2019/07/04	0	0.00	6	23.78	23.85	-6	939	-0.64%
2019/06/21	1	23.35	0	0.00	23.30	1	968	0.10%
2019/06/19	2	23.15	0	0.00	23.25	2	1,004	0.20%
2019/06/13	2	23.03	0	0.00	23.00	2	1,011	0.20%
2019/05/31	0	0.00	2	23.25	23.25	-2	1,096	-0.18%
2019/05/17	1	24.60	0	0.00	24.00	1	1,225	0.08%
2019/05/16	3	24.15	4	24.43	24.55	-1	1,231	-0.08%
2019/05/06	3	25.90	0	0.00	25.35	3	1,015	0.30%
2019/05/03	4	25.70	0	0.00	25.90	4	998	0.40%
2019/04/17	0	0.00	1	25.35	25.30	-1	880	-0.11%
2019/04/15	0	0.00	1	25.25	25.55	-1	800	-0.12%
2019/04/11	2	25.20	3	25.03	24.65	-1	732	-0.14%
2019/03/29	1	23.60	0	0.00	23.70	1	668	0.15%
2019/03/05	0	0.00	11	24.90	24.70	-11	591	-1.86%
2019/03/04	1	24.30	1	24.10	24.45	0	568	0.00%
2019/02/27	1	23.95	0	0.00	24.00	1	544	0.18%
2019/02/26	3	23.68	5	23.94	23.50	-2	549	-0.36%
2019/02/15	2	22.85	0	0.00	22.70	2	537	0.37%
2018/11/23	2	21.65	2	21.93	21.60	0	810	0.00%
2018/10/01	0	0.00	1	23.35	23.10	-1	770	-0.13%
2018/09/19	1	24.50	1	24.40	24.30	0	758	0.00%
2018/09/13	1	23.75	0	0.00	24.05	1	700	0.14%
2018/09/05	3	24.30	0	0.00	24.20	3	678	0.44%
2018/09/04	2	24.73	3	24.70	24.60	-1	679	-0.15%
2018/08/30	0	0.00	2	24.30	24.50	-2	540	-0.37%
2018/08/27	3	24.02	1	24.35	23.60	2	514	0.39%
2018/08/06	1	22.50	1	22.50	22.45	0	979	0.00%
2018/06/25	1	22.95	0	0.00	22.20	1	2,491	0.04%
2018/06/22	2	22.88	0	0.00	22.85	2	2,490	0.08%
2018/05/31	7	24.67	0	0.00	24.40	7	2,534	0.28%
2018/05/29	0	0.00	3	25.00	25.30	-3	2,487	-0.12%
2018/05/24	3	24.15	5	24.50	24.15	-2	2,424	-0.08%
2018/05/22	0	0.00	2	24.75	24.10	-2	2,395	-0.08%
2018/05/18	1	25.00	0	0.00	25.20	1	2,332	0.04%
2018/05/17	2	26.45	2	26.33	25.30	0	2,302	0.00%
2018/05/15	2	26.80	4	26.45	26.85	-2	2,117	-0.09%
2018/05/14	0	0.00	2	26.15	25.85	-2	2,062	-0.10%
2018/05/10	3	26.30	0	0.00	24.85	3	1,940	0.15%
2018/05/09	1	25.00	6	25.30	25.50	-5	1,802	-0.28%
2018/05/08	1	25.85	1	25.50	25.50	0	1,779	0.00%
2018/05/07	6	25.10	3	25.20	25.10	3	1,741	0.17%
2018/05/04	0	0.00	3	24.80	24.70	-3	1,724	-0.17%
2018/05/03	4	27.30	1	26.35	25.40	3	1,667	0.18%
2018/05/02	3	26.00	0	0.00	26.45	3	1,487	0.20%
2018/04/19	2	22.90	2	23.25	23.70	0	739	0.00%
2018/03/29	0	0.00	1	20.85	21.00	-1	488	-0.20%
2018/03/13	1	22.80	0	0.00	22.25	1	487	0.21%
2018/02/06	0	0.00	2	20.50	20.05	-2	1,292	-0.15%
2018/01/22	1	23.10	0	0.00	23.85	1	1,504	0.07%
2018/01/02	0	0.00	5	23.45	23.45	-5	1,970	-0.25%