安集 (6477)-元大-文心興安券商分點個股進出

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
29.00
漲跌
▼1.05
漲幅
-3.49%
成交量
327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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/13	0	0.00	8	29.10	29.00	-8	320	-2.50%
2024/11/25	0	0.00	4	30.36	30.80	-4	344	-1.16%
2024/11/05	1	34.10	1	34.40	34.30	0	379	0.00%
2024/11/01	1	34.00	1	34.15	34.85	0	427	0.00%
2024/10/09	2	34.73	0	0.00	34.35	2	977	0.20%
2024/10/07	0	0.00	0.1	35.85	36.05	-0.1	1,134	-0.01%
2024/10/04	0	35.70	0	0.00	35.85	0	1,199	0.00%
2024/10/01	1	36.20	1	36.20	36.40	0	1,341	0.00%
2024/09/26	1	35.90	1	35.25	34.80	0	2,214	0.00%
2024/09/19	1	34.90	1	35.15	35.25	0	2,707	0.00%
2024/09/18	0.1	35.20	0	0.00	34.60	0.1	2,718	0.00%
2024/09/13	2	33.55	1	33.80	34.00	1	2,739	0.04%
2024/09/09	0	0.00	1	33.40	33.85	-1	2,738	-0.04%
2024/09/04	0	0.00	1	34.10	33.75	-1	2,743	-0.04%
2024/09/03	1	35.80	1	35.55	35.50	0	2,739	0.00%
2024/08/28	1	36.70	1	36.95	36.45	0	2,733	0.00%
2024/08/27	1	36.30	1	36.25	36.45	0	2,728	0.00%
2024/08/26	4	36.18	0	0.00	35.90	4	2,721	0.15%
2024/08/23	0	0.00	0.1	34.70	34.65	-0.1	2,704	0.00%
2024/08/20	0	34.80	0	0.00	34.70	0	2,705	0.00%
2024/08/19	0	34.50	0	0.00	34.25	0	2,699	0.00%
2024/08/15	0	0.00	1	34.00	33.90	-1	2,702	-0.04%
2024/08/12	1	34.00	0	0.00	33.60	1	2,782	0.04%
2024/08/09	2	33.93	1	34.45	33.55	1	2,782	0.04%
2024/08/08	1	33.70	0	0.00	33.40	1	2,777	0.04%
2024/08/06	0	0.00	1	31.45	31.80	-1	2,778	-0.04%
2024/08/05	2	33.15	1	33.20	33.15	1	2,759	0.04%
2024/07/23	0.1	41.10	21	40.46	40.45	-20.9	2,673	-0.78%
2024/07/22	1	43.35	4.3	41.78	41.40	-3.3	2,643	-0.12%
2024/07/19	27.3	44.44	9	44.11	43.15	18.3	2,593	0.71%
2024/07/18	2	42.98	0	0.00	42.95	2	2,510	0.08%
2024/07/17	0	0.00	1	44.05	44.00	-1	2,489	-0.04%
2024/07/15	3	45.40	0.5	44.80	44.45	2.5	2,481	0.10%
2024/07/12	1.5	46.68	0.3	46.30	45.95	1.2	2,446	0.05%
2024/07/11	1.3	46.18	0.3	45.80	45.45	1	2,319	0.04%
2024/07/10	3.3	46.58	1.3	46.31	45.45	2	2,268	0.09%
2024/07/09	0.3	45.50	0	0.00	46.65	0.3	2,188	0.01%
2024/07/05	1	46.95	3	47.17	46.45	-2	2,074	-0.10%
2024/07/03	2	46.00	2.3	45.92	46.15	-0.3	1,844	-0.02%
2024/07/02	9	45.64	12	46.45	47.00	-3	1,548	-0.20%
2024/07/01	2	43.65	0	0.00	42.75	2	1,097	0.18%
2024/06/28	30.3	44.21	32.3	43.50	43.60	-2	1,043	-0.19%
2024/06/27	0	0.00	6	41.96	42.35	-6	743	-0.81%
2024/06/26	0	0.00	1	38.75	39.30	-1	670	-0.15%
2024/06/18	0	0.00	1	37.00	37.10	-1	847	-0.12%
2024/06/17	1	37.15	0	0.00	37.20	1	849	0.12%
2024/06/14	1	36.85	0	0.00	36.90	1	852	0.12%
2024/06/13	1	36.30	0	0.00	36.40	1	859	0.12%
2024/06/04	0	0.00	1	37.90	37.40	-1	941	-0.11%
2024/05/20	1	38.85	0.1	38.83	38.45	0.9	1,047	0.09%
2024/05/17	6	39.17	5.2	39.22	38.65	0.8	1,041	0.08%
2024/05/16	1	38.15	0	0.00	38.00	1	979	0.10%
2024/05/14	1.1	36.94	0.2	36.75	36.70	0.9	961	0.09%
2024/05/13	1	37.10	0	37.40	36.80	1	962	0.10%
2024/05/07	0	0.00	0.2	36.60	36.40	-0.2	936	-0.02%
2024/05/03	0	0.00	2	37.15	37.05	-2	927	-0.22%
2024/05/02	0	0.00	2	37.35	37.10	-2	928	-0.22%
2024/04/23	0	0.00	1	37.25	37.70	-1	928	-0.11%
2024/04/22	1	38.45	0	0.00	37.70	1	930	0.11%
2024/04/18	0.1	38.65	0	0.00	38.20	0.1	929	0.01%
2024/04/16	0	37.90	1	36.85	37.20	-1	918	-0.10%
2024/04/11	2.2	39.71	0	0.00	39.70	2.2	884	0.24%
2024/04/10	2	40.05	3.1	39.67	39.60	-1.1	871	-0.13%
2024/04/09	0.1	39.03	0	0.00	38.95	0.1	849	0.02%
2024/04/03	0	0.00	0.5	39.30	39.05	-0.5	831	-0.06%
2024/04/02	0	0.00	5	40.00	39.90	-5	822	-0.61%
2024/03/29	5	41.50	0	40.60	40.60	5	809	0.61%
2024/03/27	0	0.00	0.2	40.79	40.45	-0.2	789	-0.02%
2024/03/26	0.1	42.00	0	0.00	41.35	0.1	781	0.01%
2024/03/22	3	41.30	1	42.15	40.85	2	790	0.25%
2024/03/21	1.8	42.24	1.9	42.13	42.35	-0.2	732	-0.03%
2024/03/20	0.2	39.13	0	0.00	38.55	0.2	644	0.02%
2024/03/19	0.3	39.05	0	0.00	38.85	0.3	652	0.04%
2024/03/18	2.1	39.93	2	39.45	39.55	0.1	648	0.02%
2024/03/15	1.1	39.00	1	38.35	38.75	0.1	641	0.01%
2024/03/13	1.1	39.12	2.1	38.99	38.85	-1	633	-0.16%
2024/03/12	5.2	40.44	4.2	39.92	39.90	1	625	0.16%
2024/03/11	0.4	40.40	0	0.00	40.15	0.4	614	0.06%
2024/03/07	0	39.70	0	0.00	38.95	0	571	0.00%
2024/03/06	1	39.65	2	39.40	39.45	-1	572	-0.17%
2024/02/23	0	0.00	0	37.75	37.60	0	489	0.00%
2024/02/22	0	0.00	0.2	38.20	37.65	-0.2	489	-0.04%
2024/02/21	0.2	38.50	0	0.00	38.65	0.2	490	0.04%
2024/02/02	2	36.53	0	0.00	36.50	2	473	0.42%
2024/01/19	0.1	37.45	0	0.00	37.30	0.1	537	0.02%
2024/01/12	0	0.00	1	37.50	37.60	-1	530	-0.19%
2024/01/09	1.1	37.42	0	0.00	37.35	1.1	543	0.19%
2024/01/08	0	0.00	0.1	38.20	38.15	-0.1	542	-0.01%
2024/01/04	0	0.00	0	38.45	38.25	0	556	-0.01%
2024/01/03	0.1	38.50	0.2	38.40	38.35	-0.1	572	-0.01%
2023/12/26	0.1	38.20	0	0.00	38.15	0.1	590	0.02%
2023/12/25	0.2	38.23	0	0.00	38.00	0.2	590	0.03%
2023/12/21	0.1	39.00	0	0.00	38.85	0.1	579	0.01%
2023/12/20	0.1	39.30	1	40.00	39.20	-0.9	574	-0.15%
2023/12/19	0.1	38.25	0	0.00	37.90	0.1	529	0.01%
2023/12/18	0	38.70	0	0.00	38.70	0	528	0.00%
2023/12/15	0	0.00	1	38.55	38.95	-1	524	-0.19%
2023/12/13	0.1	37.30	0	0.00	37.15	0.1	500	0.01%
2023/12/12	1.2	37.43	0	0.00	37.25	1.2	509	0.24%
2023/12/11	2.2	37.71	0	0.00	37.40	2.2	512	0.43%
2023/12/07	1	38.40	0	0.00	38.00	1	511	0.20%
2023/12/05	0	0.00	5	38.10	38.50	-5	519	-0.96%
2023/12/04	0	0.00	1	38.30	38.20	-1	520	-0.19%
2023/12/01	5	39.13	0	0.00	38.65	5	514	0.97%
2023/11/29	0.1	38.00	0	0.00	38.05	0.1	501	0.02%
2023/11/27	0.3	38.30	9	38.35	37.95	-8.8	504	-1.73%
2023/11/23	0.2	38.10	1	38.10	38.05	-0.8	502	-0.16%
2023/11/21	0.2	37.60	0	0.00	37.60	0.2	504	0.03%
2023/11/20	0	0.00	2	37.90	37.60	-2	504	-0.40%
2023/11/17	1	37.40	0	0.00	37.35	1	498	0.20%
2023/11/16	3	37.00	0	0.00	37.10	3	499	0.60%
2023/11/08	0	0.00	1	37.50	37.60	-1	511	-0.20%
2023/11/06	1	37.65	0	0.00	37.50	1	519	0.19%
2023/10/30	9	38.25	0	38.35	38.05	9	539	1.66%
2023/10/25	0	36.60	0	0.00	36.60	0	510	0.01%
2023/10/17	0	0.00	0	37.05	36.45	0	537	-0.01%
2023/10/16	0.1	37.90	0	0.00	37.10	0.1	551	0.02%
2023/10/12	0.1	37.25	1	37.10	37.55	-1	579	-0.16%
2023/10/11	1	36.90	1	38.30	36.80	0	581	0.00%
2023/10/06	0.1	39.25	0	0.00	38.80	0.1	583	0.02%
2023/09/20	1	40.30	0	0.00	40.20	1	684	0.15%
2023/09/19	1	40.30	0	0.00	40.30	1	692	0.14%
2023/09/11	0	0.00	1	40.85	40.15	-1	791	-0.13%
2023/09/04	0	0.00	2	42.88	42.60	-2	887	-0.23%
2023/09/01	0	0.00	2	43.40	43.25	-2	900	-0.22%
2023/08/30	0.1	42.85	0	0.00	42.75	0.1	932	0.01%
2023/08/07	1	42.80	2	41.95	43.05	-1	1,263	-0.08%
2023/08/04	1	44.25	0	0.00	44.15	1	1,264	0.08%
2023/07/31	1	45.65	0	0.00	45.60	1	1,459	0.07%
2023/07/19	2.3	47.73	1	47.50	47.50	1.3	2,005	0.06%
2023/07/18	1	48.50	0	0.00	48.40	1	2,106	0.05%
2023/07/14	0	0.00	1	48.90	48.60	-1	2,781	-0.04%
2023/07/12	2	49.50	0	0.00	49.35	2	3,068	0.07%
2023/07/11	0	0.00	2	50.70	50.40	-2	3,136	-0.06%
2023/07/07	1	49.45	0	0.00	49.35	1	3,521	0.03%
2023/07/06	0	0.00	1	50.20	49.90	-1	3,557	-0.03%
2023/07/05	1	50.50	1	51.20	50.20	0	3,661	0.00%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	2	50.70	0	0.00	51.00	2	3,977	0.05%
2023/06/29	1	50.70	1	50.70	51.00	0	4,015	0.00%
2023/06/20	1	51.00	0	0.00	50.80	1	4,090	0.02%
2023/06/16	3	49.35	2	50.10	49.70	1	4,119	0.02%
2023/06/08	2	51.75	0	0.00	51.60	2	4,456	0.04%
2023/06/05	2	52.30	0	0.00	52.20	2	4,500	0.04%
2023/06/02	1	51.90	1	51.70	51.60	0	4,496	0.00%
2023/05/30	6	51.25	0	0.00	50.90	6	4,519	0.13%
2023/05/25	1	50.80	0	0.00	50.70	1	4,511	0.02%
2023/05/19	0	0.00	1	51.20	50.30	-1	4,549	-0.02%
2023/05/16	0	0.00	2	50.80	51.20	-2	4,642	-0.04%
2023/05/15	5	50.10	5	49.80	50.10	0	4,632	0.00%
2023/05/11	14	49.28	26	49.01	48.70	-12	4,590	-0.26%
2023/05/10	1	50.70	0	0.00	51.40	1	4,522	0.02%
2023/05/09	2	52.60	10	51.63	51.40	-8	4,495	-0.18%
2023/05/08	20	55.13	16	55.28	55.30	4	4,395	0.09%
2023/05/05	11	55.85	13	55.45	55.20	-2	4,376	-0.05%
2023/05/04	20	56.73	16	57.03	57.20	4	4,337	0.09%
2023/05/03	16	55.65	16	55.99	56.70	0	4,267	0.00%
2023/05/02	21	55.75	33.1	56.42	56.70	-12.1	4,232	-0.28%
2023/04/28	5	53.50	5	53.90	54.30	0	4,102	0.00%
2023/04/27	14	53.89	2	54.60	53.40	12	4,082	0.29%
2023/04/26	1	53.80	6	54.52	54.90	-5	4,034	-0.12%
2023/04/25	12	53.23	25	53.47	53.80	-13	3,945	-0.33%
2023/04/24	7	53.19	21	53.15	53.50	-14	3,891	-0.36%
2023/04/21	2	53.70	3	54.03	52.40	-1	3,905	-0.03%
2023/04/20	25	55.46	5	55.80	54.90	20	3,803	0.53%
2023/04/19	41.1	57.20	56	57.29	57.00	-15	3,637	-0.41%
2023/04/18	65	55.75	59	55.34	54.80	6	3,121	0.19%
2023/04/17	48	54.77	16	54.66	54.60	32	2,928	1.09%
2023/04/14	3	54.93	0.1	55.00	54.90	2.9	2,932	0.10%
2023/04/13	2.1	55.09	6	55.27	55.40	-3.9	2,855	-0.14%
2023/04/12	5	53.88	7	54.66	54.70	-2	2,680	-0.07%
2023/04/11	1	51.30	1.1	52.49	52.40	-0.1	2,461	0.00%
2023/04/10	4.1	51.81	2	52.00	51.80	2.1	2,433	0.08%
2023/04/07	2	53.40	6	53.45	53.40	-4	2,341	-0.17%
2023/04/06	0	50.80	2	50.10	50.80	-2	2,132	-0.09%
2023/03/30	1	49.20	1	49.10	48.95	0	2,061	0.00%
2023/03/29	0	0.00	2	47.40	47.90	-2	2,037	-0.10%
2023/03/27	5	49.41	5	49.90	48.55	0	2,054	0.00%
2023/03/24	1	49.00	0	0.00	48.75	1	2,021	0.05%
2023/03/23	1	49.55	8	49.28	48.70	-7	2,034	-0.34%
2023/03/22	1	48.95	7	48.97	48.85	-6	2,042	-0.29%
2023/03/21	2	50.05	2	49.67	49.35	0	2,072	0.00%
2023/03/20	3	50.13	18.2	49.78	50.10	-15.2	2,157	-0.70%
2023/03/17	0	0.00	1	49.00	49.00	-1	2,376	-0.04%
2023/03/16	0.2	48.48	0	0.00	46.95	0.2	2,416	0.01%
2023/03/15	1.1	48.50	2	48.40	48.15	-0.9	2,400	-0.04%
2023/03/14	0	0.00	1	47.00	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	6	46.97	5	46.15	46.30	1	2,495	0.04%
2023/03/09	7	47.66	0	47.90	47.50	7	2,496	0.28%
2023/03/08	2	48.70	2	48.75	48.70	0	2,497	0.00%
2023/03/07	9	48.40	1	48.55	48.50	8	2,485	0.32%
2023/03/02	1	46.80	0	0.00	46.70	1	2,479	0.04%
2023/02/24	0	47.90	0	0.00	47.50	0	2,494	0.00%
2023/02/23	2	48.25	4	48.39	48.50	-2	2,504	-0.08%
2023/02/22	1	47.30	0	0.00	47.45	1	2,554	0.04%
2023/02/17	0	0.00	6	48.33	48.20	-6	2,936	-0.20%
2023/02/16	7	48.43	4.2	48.72	48.05	2.8	2,955	0.10%
2023/02/15	0.2	47.92	2	46.60	48.05	-1.8	2,918	-0.06%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/07	0	0.00	10	47.20	47.20	-10	2,985	-0.33%
2023/02/06	0	0.00	6	47.11	47.10	-6	2,999	-0.20%
2023/01/30	2	45.85	1	45.80	45.80	1	3,020	0.03%
2023/01/16	1	44.35	1	44.20	44.20	0	3,039	0.00%
2023/01/12	0	0.00	1	45.40	45.20	-1	3,078	-0.03%
2023/01/11	0	0.00	1	45.95	46.30	-1	3,100	-0.03%
2023/01/09	1	47.60	2	47.80	47.85	-1	3,090	-0.03%
2023/01/06	3	47.88	0	0.00	47.70	3	3,093	0.10%
2023/01/05	18	48.63	13	48.51	47.65	5	3,123	0.16%
2023/01/04	16	48.35	1	47.20	48.10	15	3,098	0.48%
2022/12/30	0	0.00	2	45.45	45.40	-2	3,074	-0.07%
2022/12/29	0	0.00	1	45.50	45.35	-1	3,110	-0.03%
2022/12/28	1	47.20	1	46.80	46.30	0	3,171	0.00%
2022/12/26	1	47.40	1	47.25	46.85	0	3,175	0.00%
2022/12/21	1	44.25	0	0.00	44.30	1	3,228	0.03%
2022/12/20	2	47.28	9	45.11	44.50	-7	3,250	-0.22%
2022/12/16	0	0.00	1	47.85	47.70	-1	3,309	-0.03%
2022/12/13	0	0.00	0.2	48.15	47.80	-0.2	3,281	0.00%
2022/12/12	6.1	49.90	8.1	49.24	49.15	-2	3,254	-0.06%
2022/12/09	68.2	50.85	65	50.69	49.70	3.2	3,136	0.10%
2022/12/08	9	48.63	13	48.90	48.20	-4	2,828	-0.14%
2022/12/07	3	47.90	1	47.00	47.45	2	2,731	0.07%
2022/12/06	0	0.00	3	47.85	47.30	-3	2,718	-0.11%
2022/12/05	1	48.25	2	48.25	48.25	-1	2,758	-0.04%
2022/12/02	5	48.37	2	48.35	48.55	3	2,755	0.11%
2022/12/01	1	46.65	3	46.80	46.50	-2	2,629	-0.08%
2022/11/30	1	46.70	0	0.00	46.65	1	2,665	0.04%
2022/11/24	0	0.00	1	46.10	46.40	-1	2,899	-0.03%
2022/11/22	1	45.50	0	0.00	45.20	1	3,321	0.03%
2022/11/21	0	0.00	1	46.20	45.95	-1	3,409	-0.03%
2022/11/18	1	47.30	0	0.00	45.95	1	3,457	0.03%
2022/11/17	1	46.55	0.1	46.82	47.10	0.9	3,427	0.03%
2022/11/16	4	47.18	6.1	47.10	47.20	-2.1	3,435	-0.06%
2022/11/15	4.1	45.04	6	45.68	47.95	-1.9	3,462	-0.05%
2022/11/11	1	43.50	20	43.56	42.45	-19	3,660	-0.52%
2022/11/09	10	43.16	0	0.00	43.25	10	3,903	0.26%
2022/11/04	0	0.00	0	44.80	44.65	0	4,022	0.00%
2022/11/03	0	43.55	0	0.00	43.45	0	4,069	0.00%
2022/10/31	10	42.40	0	0.00	41.95	10	4,427	0.23%
2022/10/28	1	42.55	1	42.70	42.65	0	4,475	0.00%
2022/10/27	0	0.00	1	40.90	42.25	-1	4,502	-0.02%
2022/10/26	0.1	40.85	0	0.00	40.55	0.1	4,549	0.00%
2022/10/20	1	43.10	0	0.00	43.25	1	4,944	0.02%
2022/10/17	1	40.85	1	40.55	42.50	0	5,238	0.00%
2022/10/14	9	43.33	0	0.00	43.40	9	5,245	0.17%
2022/10/13	5	43.38	0	0.00	41.90	5	5,270	0.09%
2022/10/12	3	44.20	0	0.00	44.60	3	5,333	0.06%
2022/10/07	3	45.63	0	0.00	45.55	3	5,376	0.06%
2022/10/05	2	46.30	1	46.50	45.95	1	5,471	0.02%
2022/09/30	0	0.00	1	42.45	44.00	-1	5,654	-0.02%
2022/09/27	2	46.60	2	47.20	47.30	0	6,633	0.00%
2022/09/26	3	47.53	0	0.00	47.40	3	6,909	0.04%
2022/09/21	3	53.40	5	53.40	53.00	-2	7,651	-0.03%
2022/09/19	0	0.00	2	54.95	54.40	-2	8,494	-0.02%
2022/09/15	2	54.60	0	0.00	54.50	2	8,572	0.02%
2022/09/14	12	56.25	5	56.30	56.00	7	8,637	0.08%
2022/09/08	1	55.00	2	54.45	55.00	-1	8,590	-0.01%
2022/09/06	10	54.06	10	53.10	53.20	0	8,599	0.00%
2022/09/05	10	56.48	15	55.97	55.70	-5	8,573	-0.06%
2022/09/02	4	57.30	2	57.60	57.10	2	8,538	0.02%
2022/09/01	1	58.60	2	58.30	57.50	-1	8,466	-0.01%
2022/08/31	5	58.20	1	57.20	57.90	4	8,385	0.05%
2022/08/30	6	59.05	15	60.07	57.80	-9	8,364	-0.11%
2022/08/29	2	58.50	2	57.90	57.30	0	8,096	0.00%
2022/08/26	12	57.53	10	57.40	58.30	2	8,035	0.02%
2022/08/25	7	57.10	0	0.00	57.40	7	7,976	0.09%
2022/08/24	2	56.00	0	0.00	55.20	2	7,938	0.03%
2022/08/22	1	57.60	9	57.53	56.10	-8	7,900	-0.10%
2022/08/19	8	57.79	11	57.81	57.60	-3	7,749	-0.04%
2022/08/18	23	57.00	10	57.80	58.90	13	7,514	0.17%
2022/08/17	10	55.66	15	56.55	55.80	-5	7,316	-0.07%
2022/08/16	0	55.90	6	56.50	54.80	-6	7,145	-0.08%
2022/08/15	13	54.69	2	54.75	54.80	11	7,037	0.16%
2022/08/12	0	0.00	2	53.90	54.20	-2	7,014	-0.03%
2022/08/11	4	55.25	7	56.00	54.40	-3	7,033	-0.04%
2022/08/10	4	54.88	14	54.45	54.30	-10	6,994	-0.14%
2022/08/09	14	54.91	4	55.00	54.40	10	7,076	0.14%
2022/08/08	5	52.80	2	52.80	54.00	3	6,895	0.04%
2022/08/05	1	49.90	2	50.70	51.50	-1	6,853	-0.01%
2022/08/04	1	49.50	18	49.81	49.40	-17	6,865	-0.25%
2022/08/03	6	52.02	13	52.14	50.90	-7	6,874	-0.10%
2022/08/02	1	54.40	0	0.00	53.30	1	6,852	0.01%
2022/08/01	10	55.60	0	0.00	55.60	10	6,840	0.15%
2022/07/29	22	55.66	5.5	55.48	55.00	16.5	6,769	0.24%
2022/07/28	3	53.63	3	54.17	53.80	0	6,613	0.00%
2022/07/26	0	0.00	1	54.87	53.60	-1	6,546	-0.02%
2022/07/25	9.5	55.24	11	55.11	54.10	-1.5	6,606	-0.02%
2022/07/22	6	53.08	4	53.38	53.50	2	6,607	0.03%
2022/07/21	8	51.79	8	52.00	52.30	0	6,589	0.00%
2022/07/20	0	52.00	0	0.00	52.00	0	6,665	0.00%
2022/07/19	1	51.80	5	52.34	51.70	-4	6,737	-0.06%
2022/07/18	0	0.00	1	51.10	51.20	-1	6,766	-0.01%
2022/07/14	2	49.48	2	49.90	49.95	0	7,064	0.00%
2022/07/13	3	48.90	0	0.00	48.40	3	7,220	0.04%
2022/07/11	10	52.54	11.1	52.67	53.10	-1.1	7,515	-0.01%
2022/07/07	8	51.93	5	52.68	52.40	3	8,006	0.04%
2022/07/06	4	52.98	7	53.74	53.00	-3	8,458	-0.04%
2022/07/05	29	57.39	18.2	58.44	57.00	10.8	8,739	0.12%
2022/07/04	18.1	54.07	5.2	54.50	55.30	13	8,229	0.16%
2022/07/01	3.2	55.20	9	54.44	52.90	-5.9	8,150	-0.07%
2022/06/30	10	54.42	6	54.40	54.20	4	8,182	0.05%
2022/06/29	13	53.92	13	53.58	54.00	0	8,032	0.00%
2022/06/28	19	54.13	18	54.17	55.00	1	7,956	0.01%
2022/06/27	4	51.25	5	51.68	52.80	-1	7,575	-0.01%
2022/06/24	2	45.60	5	46.82	48.00	-3	7,364	-0.04%
2022/06/23	4	44.49	7	43.93	43.65	-3	7,410	-0.04%
2022/06/22	3	46.77	0	0.00	44.50	3	7,594	0.04%
2022/06/20	1	44.50	5	43.80	42.95	-4	7,980	-0.05%
2022/06/17	2	44.83	0	0.00	44.90	2	8,193	0.02%
2022/06/15	3	47.30	0	0.00	47.05	3	8,820	0.03%
2022/06/13	0	0.00	21	49.25	49.20	-21	10,434	-0.20%
2022/06/10	3	51.30	4	51.40	51.30	-1	11,246	-0.01%
2022/06/08	7	50.90	0	51.40	51.20	7	12,280	0.06%
2022/06/07	10	52.30	5	52.40	52.60	5	13,295	0.04%
2022/06/06	18	53.50	4	54.65	53.40	14	13,536	0.10%
2022/06/02	0	0.00	0.1	53.10	53.10	-0.1	13,631	0.00%
2022/05/31	1	52.40	2	52.50	52.70	-1	14,139	-0.01%
2022/05/30	0	53.30	2	52.40	52.60	-2	14,536	-0.01%
2022/05/27	0	0.00	13	50.25	50.50	-13	14,718	-0.09%
2022/05/26	5	49.80	2	50.30	49.20	3	14,744	0.02%
2022/05/25	0	0.00	1	50.30	50.50	-1	14,748	-0.01%
2022/05/23	0	0.00	2	51.45	51.30	-2	14,837	-0.01%
2022/05/20	1	51.40	8	51.81	51.30	-7	14,847	-0.05%
2022/05/19	11	51.31	1.1	51.40	51.40	9.9	14,838	0.07%
2022/05/18	4	52.75	2	52.70	53.20	2	14,793	0.01%
2022/05/17	7	53.64	4	53.55	52.90	3	14,753	0.02%
2022/05/16	4	53.40	1	53.30	52.50	3	14,596	0.02%
2022/05/13	1	51.40	1	52.50	53.80	0	14,551	0.00%
2022/05/12	2	53.60	2	54.50	52.00	0	14,510	0.00%
2022/05/11	1	55.80	0.1	55.30	54.80	0.9	14,555	0.01%
2022/05/10	6	55.30	1	54.40	55.00	5	14,508	0.03%
2022/05/09	10	57.20	16	56.88	55.60	-6	14,522	-0.04%
2022/05/05	3	60.37	2	60.05	59.90	1	14,584	0.01%
2022/05/04	18	59.87	22	59.29	59.20	-4	14,581	-0.03%
2022/05/03	5	60.50	5	60.40	60.40	0	14,614	0.00%
2022/04/29	7	61.96	2	61.79	61.30	5	14,653	0.03%
2022/04/28	11	58.18	11	61.54	61.60	0	14,737	0.00%
2022/04/27	2	56.95	11	57.09	58.90	-9	14,573	-0.06%
2022/04/26	5	59.40	0	0.00	59.10	5	14,544	0.03%
2022/04/25	3	59.13	13	59.17	58.10	-10	14,483	-0.07%
2022/04/22	2	61.25	2	60.80	61.10	0	14,501	0.00%
2022/04/21	10	64.39	7.1	63.76	63.40	3	14,805	0.02%
2022/04/20	21.1	64.76	21	65.10	64.50	0.1	14,920	0.00%
2022/04/19	22.1	63.93	14	63.73	64.60	8.1	15,211	0.05%
2022/04/18	20	63.86	29	64.32	64.10	-9	15,472	-0.06%
2022/04/15	22	64.44	16	65.03	63.00	6	15,402	0.04%
2022/04/14	5	64.86	9	64.68	63.90	-4	15,222	-0.03%
2022/04/13	22	65.66	17	64.98	65.90	5	15,091	0.03%
2022/04/12	17	65.22	16	65.29	66.50	1	15,142	0.01%
2022/04/11	15	62.81	14	63.59	63.20	1	14,737	0.01%
2022/04/08	15	61.00	25	61.58	61.60	-10	14,279	-0.07%
2022/04/07	15	60.32	4.4	62.00	59.40	10.6	14,143	0.07%
2022/04/06	10.5	63.47	8.1	63.53	63.80	2.5	13,976	0.02%
2022/04/01	1	61.60	1	61.32	61.50	0	13,647	0.00%
2022/03/31	3.1	61.75	1	62.20	61.50	2.1	13,578	0.02%
2022/03/30	22	61.58	18	62.15	60.50	4	13,426	0.03%
2022/03/29	20	59.80	26	59.57	60.50	-6	13,402	-0.04%
2022/03/28	6	60.50	1	60.00	60.60	5	13,408	0.04%
2022/03/25	24	61.26	36	60.36	59.80	-12	13,358	-0.09%
2022/03/24	29	64.58	33	64.60	63.30	-4	13,456	-0.03%
2022/03/23	11.1	63.43	12	63.43	63.00	-0.9	13,215	-0.01%
2022/03/22	21	64.75	13	63.24	62.90	8	13,155	0.06%
2022/03/21	26	64.56	29	64.82	62.30	-3	13,130	-0.02%
2022/03/18	29	62.55	27	63.39	61.70	2	13,246	0.02%
2022/03/17	57.1	64.38	51	63.10	63.20	6	13,103	0.05%
2022/03/16	13	59.12	9	60.62	62.50	4	12,201	0.03%
2022/03/15	78	60.52	97	58.88	56.90	-19	11,699	-0.16%
2022/03/14	35	58.75	26	59.55	58.90	9	10,877	0.08%
2022/03/11	84	58.29	86	58.20	59.90	-2	10,458	-0.02%
2022/03/10	77.1	58.00	71.4	58.18	56.70	5.7	9,968	0.06%
2022/03/09	14	54.70	10	55.33	56.80	4	9,155	0.04%
2022/03/08	20	51.72	14	52.10	51.70	6	8,889	0.07%
2022/03/07	5	53.20	39	54.18	51.80	-34	8,706	-0.39%
2022/03/04	42.2	54.77	42	54.05	54.20	0.2	8,506	0.00%
2022/03/03	10	53.38	30.1	52.59	54.20	-20.1	8,153	-0.25%
2022/03/02	35	51.00	38	51.03	50.60	-3	7,751	-0.04%
2022/03/01	20	49.38	25	49.67	49.15	-5	7,552	-0.07%
2022/02/25	23	48.10	18	48.15	48.35	5	7,561	0.07%
2022/02/24	42	48.46	43.1	48.19	47.35	-1.1	7,595	-0.01%
2022/02/23	15	47.78	15	47.68	47.90	0	7,494	0.00%
2022/02/22	1	47.80	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0.1	49.25	0	0.00	48.50	0.1	7,516	0.00%
2022/02/18	2	47.80	0	0.00	48.10	2	7,515	0.03%
2022/02/17	20	48.71	10	49.08	48.50	10	7,532	0.13%
2022/02/16	3	48.40	6.2	48.62	48.65	-3.2	7,569	-0.04%
2022/02/15	7.2	47.77	3	47.75	47.50	4.2	7,729	0.05%
2022/02/14	1	48.00	2	48.20	47.65	-1	7,855	-0.01%
2022/02/11	0.1	50.60	0	0.00	49.80	0.1	7,857	0.00%
2022/02/10	0.1	49.65	0	0.00	48.95	0.1	7,867	0.00%
2022/02/09	20	48.97	21	49.24	49.50	-1	7,888	-0.01%
2022/02/07	3	46.15	41	47.46	46.40	-38	7,978	-0.48%
2022/01/26	2	47.10	10	46.80	47.45	-8	8,030	-0.10%
2022/01/25	12	49.63	8	48.78	47.60	4	8,424	0.05%
2022/01/24	26	49.74	30	49.86	49.70	-4	8,670	-0.05%
2022/01/21	33	53.76	14.1	52.90	52.00	19	8,955	0.21%
2022/01/20	2	52.30	0	0.00	52.30	2	9,032	0.02%
2022/01/19	2	52.60	0	0.00	51.90	2	9,076	0.02%
2022/01/18	8	52.64	3.1	52.47	52.10	4.9	9,076	0.05%
2022/01/17	7	52.70	2.1	53.95	53.40	4.9	9,151	0.05%
2022/01/14	21	54.66	10	54.69	53.20	11	9,109	0.12%
2022/01/13	46	55.17	47	55.56	53.80	-1	8,806	-0.01%
2022/01/12	112.2	53.55	110	53.95	56.90	2.2	8,657	0.03%	大買/大賣/
2022/01/11	50	53.98	67.1	54.79	55.80	-17.1	8,421	-0.20%
2022/01/10	30	50.98	28	50.91	50.80	2	8,387	0.02%
2022/01/07	10	49.11	5	48.95	48.75	5	8,596	0.06%
2022/01/06	13	51.32	18	51.06	50.60	-5	8,989	-0.06%
2022/01/05	67.1	54.66	46	54.83	52.90	21.1	9,010	0.23%
2022/01/04	0	0.00	9	50.96	52.30	-9	8,630	-0.10%
2022/01/03	2	49.25	0	0.00	50.00	2	8,443	0.02%
2021/12/30	0	0.00	2	49.15	49.50	-2	8,383	-0.02%
2021/12/29	4	49.79	2	49.75	49.65	2	8,401	0.02%
2021/12/27	1	48.75	9	48.55	49.00	-8	8,667	-0.09%
2021/12/24	0	0.00	3	49.53	48.85	-3	8,932	-0.03%
2021/12/23	42	50.19	4.1	50.95	50.20	37.9	8,908	0.43%
2021/12/22	1	48.55	0	49.25	49.30	1	8,773	0.01%
2021/12/20	23.1	49.86	26	51.19	48.30	-2.9	8,667	-0.03%
2021/12/17	4	48.55	71	48.05	48.00	-67	8,355	-0.80%
2021/12/16	26	48.25	4	48.16	48.35	22	8,261	0.27%
2021/12/15	32	47.91	18.2	46.87	47.50	13.8	8,230	0.17%
2021/12/14	86.1	48.67	107	48.63	47.55	-20.9	8,123	-0.26%	大賣/
2021/12/13	57	45.92	4.1	46.59	46.50	52.9	7,652	0.69%
2021/12/10	0	45.45	0	0.00	45.00	0	7,443	0.00%
2021/12/09	1.1	43.95	1	43.95	44.05	0.1	7,265	0.00%
2021/12/07	0	0.00	0	42.95	42.95	0	7,162	0.00%
2021/12/06	5.1	43.83	6	43.70	43.40	-0.9	7,134	-0.01%
2021/12/03	13	43.46	14	45.00	42.95	-1	7,016	-0.01%
2021/12/02	0	41.25	0	0.00	41.50	0	6,772	0.00%
2021/11/30	0	0.00	7	41.84	41.80	-7	6,762	-0.10%
2021/11/29	12	40.04	17	40.30	40.85	-5	6,756	-0.07%
2021/11/26	7	41.51	3	41.53	41.10	4	6,732	0.06%
2021/11/25	3	42.57	1.2	42.67	42.50	1.8	6,735	0.03%
2021/11/24	12.1	43.29	14	43.57	43.20	-1.9	6,774	-0.03%
2021/11/23	11	43.05	7.1	43.30	42.75	4	6,740	0.06%
2021/11/22	3	42.33	9	42.21	42.40	-6	6,683	-0.09%
2021/11/19	4	41.38	4	41.93	41.15	0	6,672	0.00%
2021/11/18	6	41.37	3	41.57	41.45	3	6,657	0.05%
2021/11/17	7	42.51	5	42.81	42.40	2	6,618	0.03%
2021/11/16	8.1	42.46	5	42.68	42.10	3.1	6,619	0.05%
2021/11/15	6	42.43	13	42.48	42.10	-7	6,597	-0.11%
2021/11/12	13	42.37	17	42.45	42.00	-4	6,545	-0.06%
2021/11/11	4	46.30	0	0.00	45.90	4	6,384	0.06%
2021/11/09	0	0.00	1	46.50	46.45	-1	6,229	-0.02%
2021/11/08	3	45.80	0	0.00	45.40	3	6,130	0.05%
2021/11/05	1	46.25	0	0.00	45.65	1	6,108	0.02%
2021/11/04	12	47.40	12	47.00	46.85	0	6,054	0.00%
2021/11/03	4	47.31	0	0.00	46.35	4	5,922	0.07%
2021/11/02	18	49.15	14.1	48.36	48.35	3.9	5,792	0.07%
2021/11/01	8	48.44	27.1	48.75	49.70	-19.1	5,363	-0.36%
2021/10/29	32.1	47.82	24	46.24	45.20	8	5,080	0.16%
2021/10/28	6	44.48	5	48.40	48.40	1	4,708	0.02%
2021/10/27	7.2	43.43	7	42.17	44.00	0.2	4,418	0.00%
2021/10/25	0	43.60	0	0.00	43.60	0	4,267	0.00%
2021/10/22	0	0.00	6	42.83	43.20	-6	4,148	-0.14%
2021/10/21	6	42.75	7.1	43.44	42.50	-1.1	4,098	-0.03%
2021/10/20	1	43.55	9	43.94	43.25	-8	4,007	-0.20%
2021/10/19	3	43.17	5	43.63	44.70	-2	3,860	-0.05%
2021/10/18	33	43.89	35.1	44.50	44.60	-2	3,596	-0.06%
2021/10/15	17	41.41	46	41.95	42.90	-29	3,142	-0.92%
2021/10/14	46.1	38.54	16	38.98	39.00	30.1	2,825	1.07%
2021/10/13	17	37.14	4	37.10	37.60	13	2,452	0.53%
2021/10/12	1	34.50	2	35.00	34.20	-1	2,351	-0.04%
2021/10/07	3	33.60	1	33.55	33.55	2	2,287	0.09%
2021/10/06	5	33.90	9	33.62	33.20	-4	2,277	-0.18%
2021/10/05	6	32.83	4	32.65	33.80	2	2,233	0.09%
2021/10/04	2	35.25	2	37.10	34.40	0	2,200	0.00%
2021/10/01	28	35.97	25	36.10	36.50	3	1,906	0.16%
2021/09/30	0	0.00	1	33.50	33.60	-1	1,626	-0.06%
2021/09/29	2	32.65	0	0.00	32.40	2	1,612	0.12%
2021/09/28	9	33.42	7	33.62	33.30	2	1,599	0.13%
2021/09/22	2	31.80	0	0.00	30.30	2	1,637	0.12%
2021/09/14	6	36.35	0	0.00	36.15	6	1,669	0.36%
2021/09/13	0	37.65	0	0.00	37.05	0	1,712	0.00%
2021/09/07	1	36.05	0	0.00	36.35	1	2,240	0.04%
2021/09/06	1	37.15	0	0.00	36.80	1	2,289	0.04%
2021/09/03	1	38.35	0	0.00	38.45	1	2,358	0.04%
2021/08/30	3	40.18	0	40.50	40.05	3	2,433	0.12%
2021/08/27	13	38.81	13	39.10	38.05	0	2,383	0.00%
2021/08/25	5	38.15	6	38.18	38.20	-1	2,411	-0.04%
2021/08/23	0.1	37.80	0	0.00	37.80	0.1	2,467	0.00%
2021/08/20	1	37.45	1	37.90	36.05	0	2,490	0.00%
2021/08/18	1	35.50	0	0.00	37.80	1	2,524	0.04%
2021/08/17	0	0.00	5	36.80	36.50	-5	2,599	-0.19%
2021/08/16	0	0.00	1	38.30	37.30	-1	2,652	-0.04%
2021/08/10	1	42.40	0	0.00	41.50	1	3,096	0.03%
2021/08/06	0	0.00	3	45.05	45.00	-3	3,326	-0.09%
2021/08/05	0	0.00	2	45.80	45.55	-2	3,476	-0.06%
2021/08/04	1	46.70	1	46.90	46.55	0	3,521	0.00%
2021/07/30	5	45.15	0	45.35	44.80	5	3,539	0.14%
2021/07/29	2.1	45.26	0	0.00	45.40	2.1	3,617	0.06%
2021/07/28	0	0.00	4	45.30	45.10	-4	3,641	-0.11%
2021/07/27	0	0.00	6	48.33	46.25	-6	3,679	-0.16%
2021/07/26	4	47.46	4	47.41	47.10	0	3,679	0.00%
2021/07/22	1	45.80	0	0.00	45.80	1	3,655	0.03%
2021/07/21	2	46.85	1	48.10	45.85	1	3,660	0.03%
2021/07/20	7	47.80	0	0.00	47.50	7	3,657	0.19%
2021/07/19	0	0.00	21	49.22	48.85	-21	3,653	-0.57%
2021/07/16	4	47.05	5	47.04	46.00	-1	3,612	-0.03%
2021/07/15	2	45.38	0	0.00	45.30	2	3,631	0.06%
2021/07/14	0	0.00	4	45.09	44.25	-4	3,647	-0.11%
2021/07/13	3	46.20	0	0.00	45.05	3	3,670	0.08%
2021/07/09	0	0.00	0.1	46.50	46.50	-0.1	3,729	0.00%
2021/07/08	2	46.55	1	46.70	46.60	1	3,871	0.03%
2021/07/06	0	47.30	0	0.00	47.05	0	4,432	0.00%
2021/07/05	0.9	47.38	1	47.50	48.00	-0.1	4,455	0.00%
2021/06/30	15	51.05	15	50.30	49.45	0	4,572	0.00%
2021/06/29	1	49.00	1	48.60	48.40	0	4,502	0.00%
2021/06/28	21	48.60	0	0.00	48.30	21	4,516	0.46%
2021/06/25	1	49.30	1	50.60	49.30	0	4,538	0.00%
2021/06/23	7	50.04	4	50.53	50.50	3	4,600	0.07%
2021/06/21	1	50.90	0	0.00	49.50	1	4,525	0.02%
2021/06/18	2	49.10	2	49.20	51.80	0	4,572	0.00%
2021/06/17	33.1	50.40	29	50.48	50.40	4.1	4,853	0.08%
2021/06/16	0	0.00	4	50.10	50.10	-4	4,630	-0.09%
2021/06/15	5	45.77	1	44.65	45.55	4	4,610	0.09%
2021/06/11	4	45.09	0	0.00	44.15	4	4,610	0.09%
2021/06/10	0	0.00	1	47.11	46.80	-1	4,593	-0.02%
2021/06/09	1	44.20	0	0.00	44.00	1	4,684	0.02%
2021/06/07	2	43.76	0	0.00	43.90	2	4,931	0.04%
2021/06/04	1	44.90	0	0.00	44.70	1	5,116	0.02%
2021/06/03	4	46.05	0	0.00	45.90	4	5,128	0.08%
2021/06/02	0	0.00	1	46.80	45.50	-1	5,146	-0.02%
2021/06/01	9	46.97	9	47.10	47.20	0	5,136	0.00%
2021/05/31	1	44.80	4	45.16	45.70	-3	5,150	-0.06%
2021/05/28	3	45.05	3	45.60	45.00	0	5,263	0.00%
2021/05/27	1	44.98	0	0.00	45.10	1	5,266	0.02%
2021/05/26	0	0.00	2	43.80	43.75	-2	5,269	-0.04%
2021/05/25	0	0.00	6	43.39	43.80	-6	5,298	-0.11%
2021/05/24	5	42.63	2	42.80	43.15	3	5,389	0.06%
2021/05/21	5	42.67	3	42.35	41.95	2	5,356	0.04%
2021/05/20	4	46.74	4	45.20	42.20	0	5,331	0.00%
2021/05/19	2	43.30	3	43.38	45.40	-1	5,201	-0.02%
2021/05/18	2	39.90	0	0.00	41.30	2	5,140	0.04%
2021/05/17	2	37.65	1	39.80	37.55	1	5,103	0.02%
2021/05/14	19	44.33	19	44.12	41.70	0	5,068	0.00%
2021/05/13	9	42.94	1	42.15	42.15	8	4,928	0.16%
2021/05/12	3	51.10	0	0.00	46.80	3	4,954	0.06%
2021/05/11	1	52.80	4	52.58	52.00	-3	4,956	-0.06%
2021/05/10	0	0.00	1	57.60	57.70	-1	4,977	-0.02%
2021/05/06	11	58.53	10	56.97	56.40	1	5,038	0.02%
2021/05/04	0	0.00	0	57.90	57.80	0	5,010	0.00%
2021/05/03	0	0.00	3	62.53	61.20	-3	5,033	-0.06%
2021/04/28	0	0.00	0	62.40	62.50	0	5,278	0.00%
2021/04/27	2	63.40	0	0.00	63.40	2	5,366	0.04%
2021/04/26	4	62.98	0	0.00	63.20	4	5,481	0.07%
2021/04/23	2	62.95	0	0.00	62.90	2	5,517	0.04%
2021/04/22	1	62.50	0	0.00	62.30	1	5,531	0.02%
2021/04/21	0	0.00	21	65.03	65.00	-21	5,540	-0.38%
2021/04/20	1	67.10	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	66.70	1	66.80	66.30	0	5,629	0.00%
2021/04/16	0	67.80	1	67.90	67.90	-1	5,773	-0.02%
2021/04/15	33	67.31	11	67.36	67.30	22	6,029	0.36%
2021/04/14	3	68.17	6	67.18	66.40	-3	6,342	-0.05%
2021/04/13	16	69.12	25.4	69.47	68.50	-9.4	6,342	-0.15%
2021/04/12	5	66.06	3	65.70	66.00	2	5,884	0.03%
2021/04/09	0	0.00	0	65.70	65.10	0	5,958	0.00%
2021/04/08	1	68.00	3	67.87	66.00	-2	6,017	-0.03%
2021/04/07	3	67.10	3	67.03	66.50	0	6,149	0.00%
2021/04/01	4	65.10	2	65.75	65.30	2	6,743	0.03%
2021/03/31	1	67.50	1	67.10	66.10	0	7,352	0.00%
2021/03/30	13	66.74	8	66.74	66.30	5	8,696	0.06%
2021/03/29	4	68.23	2	67.60	67.00	2	9,031	0.02%
2021/03/26	2.1	64.62	1	63.50	64.80	1.1	9,044	0.01%
2021/03/25	5	66.86	5	65.36	64.90	0	9,088	0.00%
2021/03/24	1	65.80	1	65.80	65.70	0	9,087	0.00%
2021/03/23	1	68.50	0	66.60	66.60	1	9,079	0.01%
2021/03/22	3	70.80	13	71.71	69.90	-10	9,084	-0.11%
2021/03/19	0	0.00	12	64.13	68.50	-12	8,935	-0.13%
2021/03/18	6	64.95	5	64.38	64.10	1	8,914	0.01%
2021/03/17	1	65.56	2	64.70	64.10	-1	8,931	-0.01%
2021/03/16	4	65.13	9.1	65.44	64.90	-5.1	8,962	-0.06%
2021/03/15	13	65.91	5	65.98	65.20	8	9,010	0.09%
2021/03/12	3	65.43	2	64.90	64.20	1	8,927	0.01%
2021/03/11	5	64.32	7	63.66	63.80	-2	8,889	-0.02%
2021/03/10	12	64.59	14	64.26	63.70	-2	8,864	-0.02%
2021/03/09	0	61.00	0	0.00	61.00	0	8,844	0.00%
2021/03/08	5	62.50	5	61.54	61.30	0	8,950	0.00%
2021/03/05	2	62.20	1	62.80	61.40	1	9,089	0.01%
2021/03/04	9.1	63.30	9	64.50	62.80	0.1	9,315	0.00%
2021/03/03	4.1	65.09	5	65.42	64.50	-0.9	9,523	-0.01%
2021/02/25	0	0.00	14	63.09	62.70	-14	11,037	-0.13%
2021/02/24	4	64.65	4	64.38	62.80	0	11,232	0.00%
2021/02/23	10	63.19	12	62.48	62.10	-2	11,626	-0.02%
2021/02/22	2	64.10	2	63.00	63.00	0	12,275	0.00%
2021/02/19	3	62.40	3	63.40	61.90	0	12,431	0.00%
2021/02/18	32	60.10	32	60.09	60.30	0	12,871	0.00%
2021/02/17	3	60.30	9	58.78	59.70	-6	12,989	-0.05%
2021/02/05	6	57.93	1	57.40	58.00	5	13,254	0.04%
2021/02/04	9	56.66	8	56.60	57.20	1	13,747	0.01%
2021/02/03	2	59.00	2	59.50	57.20	0	14,188	0.00%
2021/02/02	4	56.80	3	57.97	56.00	1	14,354	0.01%
2021/02/01	1.1	58.77	1	56.20	57.30	0.1	14,885	0.00%
2021/01/29	4	59.48	2	59.50	58.00	2	15,826	0.01%
2021/01/28	0.1	59.00	5	59.30	59.80	-4.9	16,479	-0.03%
2021/01/27	7	60.29	4	60.05	60.30	3	16,931	0.02%
2021/01/26	8	61.55	2	61.80	60.60	6	17,105	0.04%
2021/01/25	18	62.82	12	62.43	63.00	6	17,394	0.03%
2021/01/22	16	62.74	11	63.13	62.50	5	17,744	0.03%
2021/01/21	34	60.71	35	60.27	60.60	-1	18,173	-0.01%
2021/01/20	14	63.11	13	61.65	60.00	1	18,259	0.01%
2021/01/19	9	64.06	9	61.31	63.50	0	18,379	0.00%
2021/01/18	4	61.15	2	61.20	60.60	2	18,467	0.01%
2021/01/15	8	63.60	8	63.73	62.10	0	18,509	0.00%
2021/01/14	15	64.60	15	64.17	63.70	0	18,562	0.00%
2021/01/13	1	63.20	1	65.30	63.00	0	18,616	0.00%
2021/01/12	4	64.40	2	64.85	63.70	2	18,692	0.01%
2021/01/11	24	64.62	25	64.95	65.50	-1	18,784	-0.01%
2021/01/08	17	68.71	7.2	66.92	66.30	9.8	18,730	0.05%
2021/01/07	8	70.10	9	67.91	70.10	-1	18,616	-0.01%
2021/01/06	1.1	67.64	6	66.43	63.80	-5	19,991	-0.02%
2021/01/05	11	69.80	12	69.86	68.50	-1	21,261	0.00%
2021/01/04	6	70.82	5	69.98	69.00	1	21,267	0.00%
2020/12/31	3	70.10	14	69.69	70.10	-11	21,437	-0.05%
2020/12/30	22	71.70	24	70.54	69.20	-2	21,684	-0.01%
2020/12/29	11.1	71.57	9	71.49	71.00	2.1	21,788	0.01%
2020/12/28	4	70.05	5	71.22	69.70	-1	21,406	0.00%
2020/12/25	39	74.18	26	73.09	70.30	13	21,490	0.06%
2020/12/24	79.1	70.71	66	70.99	72.60	13.1	20,907	0.06%
2020/12/23	4	63.43	17	66.17	67.40	-13	19,635	-0.07%
2020/12/18	3	63.00	3	62.30	62.60	0	19,786	0.00%
2020/12/17	0	0.00	1	61.70	62.10	-1	19,778	-0.01%
2020/12/15	1	64.30	3	62.63	61.40	-2	19,793	-0.01%
2020/12/14	0	0.00	6	60.53	62.60	-6	19,720	-0.03%
2020/12/11	5	59.32	4	59.10	59.80	1	19,753	0.01%
2020/12/10	2	60.80	1	62.50	60.50	1	19,838	0.01%
2020/12/09	2	63.10	2	62.40	62.40	0	19,890	0.00%
2020/12/08	0	0.00	1	62.20	62.50	-1	19,954	-0.01%
2020/12/07	1	63.00	0	0.00	62.90	1	20,155	0.00%
2020/12/04	1	61.80	1	61.70	61.80	0	20,524	0.00%
2020/12/03	1	63.00	3	62.10	62.10	-2	20,781	-0.01%
2020/12/02	2	62.40	15	62.71	62.30	-13	21,149	-0.06%
2020/12/01	20	64.37	7	64.24	63.60	13	22,532	0.06%
2020/11/30	6	66.40	0	0.00	65.50	6	22,888	0.03%
2020/11/27	4	65.78	5	65.82	65.70	-1	22,916	0.00%
2020/11/26	21	66.24	33	66.32	64.60	-12	22,788	-0.05%
2020/11/25	45	65.20	47	65.06	65.50	-2	22,333	-0.01%
2020/11/24	12	62.40	4	62.35	63.30	8	21,546	0.04%
2020/11/23	7	61.93	15	61.03	60.80	-8	21,285	-0.04%
2020/11/20	31	62.54	15	62.49	61.60	16	21,093	0.08%
2020/11/19	19	61.43	21	60.85	60.60	-2	20,626	-0.01%
2020/11/18	2	58.40	2	58.45	58.40	0	20,001	0.00%
2020/11/17	18	60.04	23	59.49	58.10	-5	19,821	-0.03%
2020/11/16	9	57.77	8	58.01	57.00	1	19,490	0.01%
2020/11/13	12	58.16	12	57.78	58.20	0	19,528	0.00%
2020/11/12	7	57.43	5	56.86	58.70	2	19,415	0.01%
2020/11/11	15	58.57	14	58.91	57.50	1	19,038	0.01%
2020/11/10	20	65.04	27	64.70	63.60	-7	18,794	-0.04%
2020/11/09	3	63.57	34	63.91	65.20	-31	18,547	-0.17%
2020/11/06	90	65.05	64	64.24	61.80	26	18,159	0.14%
2020/11/05	7	62.31	9	62.62	63.50	-2	17,342	-0.01%
2020/11/04	18	57.13	20	57.86	57.80	-2	16,906	-0.01%
2020/11/03	6	57.97	3	57.27	57.00	3	16,565	0.02%
2020/11/02	18	56.67	17	56.36	57.90	1	16,671	0.01%
2020/10/30	10	61.66	12	60.44	57.20	-2	16,486	-0.01%
2020/10/29	11	64.16	11	62.65	62.00	0	16,236	0.00%
2020/10/28	10	65.04	11	62.52	62.30	-1	15,834	-0.01%
2020/10/27	20	65.79	2.3	65.18	64.90	17.7	15,895	0.11%
2020/10/26	23	61.78	6	59.85	63.80	17	15,799	0.11%
2020/10/23	0	0.00	1	57.00	58.00	-1	15,662	-0.01%
2020/10/22	1	55.60	1	55.00	55.60	0	15,608	0.00%
2020/10/21	0	0.00	3	57.00	56.10	-3	15,547	-0.02%
2020/10/20	1	59.00	2	57.45	58.30	-1	15,478	-0.01%
2020/10/19	4	58.80	9	58.22	59.50	-5	15,380	-0.03%
2020/10/16	1	56.70	4	55.93	55.10	-3	15,211	-0.02%
2020/10/15	5	55.24	44	53.81	56.00	-39	15,133	-0.26%
2020/10/14	252	57.31	215	56.54	57.00	37	15,022	0.25%	大買/大賣/
2020/10/13	65	50.65	60	51.32	54.00	5	13,391	0.04%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	0	0.00	12	44.40	44.65	-12	12,583	-0.10%
2020/10/07	10	39.96	8	39.78	40.60	2	12,553	0.02%
2020/10/06	10	38.96	18	39.03	38.50	-8	12,343	-0.06%
2020/10/05	1	36.90	0	0.00	37.00	1	12,131	0.01%
2020/09/30	8	36.66	9	37.03	36.60	-1	12,296	-0.01%
2020/09/29	0	0.00	1	35.40	35.75	-1	12,084	-0.01%
2020/09/28	6	36.09	3	35.75	35.70	3	12,033	0.02%
2020/09/25	23	36.83	5	35.87	35.10	18	11,931	0.15%
2020/09/24	14	38.91	14	39.01	37.50	0	11,731	0.00%
2020/09/23	19	39.10	25	38.98	40.00	-6	11,468	-0.05%
2020/09/21	1	37.90	4	37.85	37.90	-3	11,156	-0.03%
2020/09/18	1.2	37.91	2	38.08	37.90	-0.8	11,110	-0.01%
2020/09/17	15	38.53	1	38.40	38.50	14	11,008	0.13%
2020/09/16	11	38.13	10	38.47	38.45	1	10,878	0.01%
2020/09/15	9	38.56	7	38.50	37.45	2	10,737	0.02%
2020/09/14	3	36.90	3	36.57	36.65	0	10,560	0.00%
2020/09/11	3	37.87	0	0.00	37.50	3	10,417	0.03%
2020/09/10	22	39.29	21	38.90	39.05	1	10,243	0.01%
2020/09/09	5	39.21	7	38.96	38.65	-2	9,950	-0.02%
2020/09/08	1	37.55	0	0.00	37.30	1	9,448	0.01%
2020/09/07	30	42.21	39	42.39	39.30	-9	9,115	-0.10%
2020/09/04	129	44.66	126	44.49	43.10	3	8,572	0.03%	大買/大賣/
2020/09/03	10	40.60	16	41.78	43.00	-6	7,056	-0.09%
2020/09/02	21	38.95	10	39.13	39.10	11	6,524	0.17%
2020/09/01	1	36.75	1	36.80	36.75	0	6,229	0.00%
2020/08/31	3	37.27	4	37.16	36.90	-1	6,088	-0.02%
2020/08/28	1	35.30	1	35.80	34.85	0	5,950	0.00%
2020/08/27	2	35.33	0	0.00	35.25	2	5,908	0.03%
2020/08/26	1.1	36.58	0	0.00	36.25	1.1	5,849	0.02%
2020/08/25	11	37.09	10	37.17	36.90	1	5,790	0.02%
2020/08/20	14	34.77	22	35.09	35.45	-8	5,564	-0.14%
2020/08/19	58	39.17	96	36.76	36.80	-38	5,364	-0.71%
2020/08/18	41	40.35	1	40.50	39.80	40	5,178	0.77%
2020/08/17	2	40.03	0	0.00	39.70	2	4,976	0.04%
2020/08/14	5	39.40	7	39.34	39.50	-2	4,826	-0.04%
2020/08/13	3	38.65	1	38.45	38.10	2	4,577	0.04%
2020/08/12	32	37.68	37	38.06	38.85	-5	4,472	-0.11%
2020/08/11	0	0.00	3	36.10	36.75	-3	4,272	-0.07%
2020/08/10	7	39.21	11	39.00	38.70	-4	4,077	-0.10%
2020/08/07	9	37.47	4	37.73	37.25	5	3,817	0.13%
2020/08/06	22	37.53	17	37.59	36.70	5	3,659	0.14%
2020/08/05	7	41.56	5	40.76	40.45	2	3,343	0.06%
2020/08/04	8	41.77	7	41.60	41.50	1	3,188	0.03%
2020/08/03	15	40.12	17	40.73	39.80	-2	3,011	-0.07%
2020/07/31	4.5	39.92	3	39.75	40.60	1.5	2,780	0.05%
2020/07/30	3	38.20	4	39.49	40.90	-1	2,530	-0.04%
2020/07/29	4	37.03	12	37.07	37.25	-8	2,414	-0.33%
2020/07/28	2	33.05	0	0.00	33.90	2	2,332	0.09%
2020/07/27	0	0.00	1	34.45	33.60	-1	2,287	-0.04%
2020/07/24	5	35.00	0	0.00	35.00	5	2,246	0.22%
2020/07/23	2	35.15	0	0.00	36.30	2	2,184	0.09%
2020/07/22	0.5	35.25	11	35.81	35.25	-10.5	2,137	-0.49%
2020/07/21	3	36.90	2	35.90	35.60	1	2,096	0.05%
2020/07/20	2	34.68	1	36.40	35.80	1	2,049	0.05%
2020/07/17	2	35.00	0	0.00	33.30	2	1,966	0.10%
2020/07/16	20	36.84	12	37.22	35.95	8	1,876	0.43%
2020/07/15	7	35.71	3	36.23	37.15	4	1,433	0.28%
2020/07/14	2	32.18	1	32.90	33.80	1	1,150	0.09%
2020/07/13	3	31.55	2	31.55	31.55	1	895	0.11%
2020/07/10	1	27.20	0	0.00	28.70	1	759	0.13%
2020/07/09	4	27.49	6	28.03	28.75	-2	650	-0.31%
2020/07/03	2	23.63	0	0.00	23.70	2	277	0.72%
2020/06/23	2	23.00	2	23.18	23.15	0	264	0.00%
2020/06/22	0	0.00	2	23.15	23.05	-2	268	-0.75%
2020/06/17	1	22.80	1	22.70	22.65	0	278	0.00%
2020/06/16	1	22.70	0	0.00	22.75	1	284	0.35%
2020/06/15	2	22.23	2	22.55	22.55	0	307	0.00%
2020/06/11	2	22.85	0	0.00	22.50	2	315	0.63%
2020/05/07	1	20.05	0	0.00	20.50	1	363	0.27%
2020/03/13	0	0.00	1	17.25	18.05	-1	538	-0.19%
2020/02/17	1	23.05	0	0.00	23.00	1	562	0.18%
2020/01/20	1	23.70	1	23.70	23.60	0	606	0.00%
2019/12/30	1	23.70	1	23.90	24.00	0	536	0.00%
2019/12/02	0	0.00	5	22.54	22.60	-5	342	-1.46%
2019/11/26	5	22.55	0	0.00	22.40	5	306	1.63%
2019/10/22	0	0.00	5	21.60	21.50	-5	216	-2.31%
2019/10/17	5	21.55	2	21.60	21.50	3	220	1.36%
2019/10/16	2	21.75	0	0.00	21.60	2	221	0.90%
2019/08/13	0	0.00	7	21.15	20.80	-7	385	-1.81%
2019/07/29	8	22.04	8	22.07	21.90	0	687	0.00%
2019/06/04	0	0.00	1	23.05	22.90	-1	1,051	-0.10%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/13	7	23.50	0	0.00	23.00	7	1,179	0.59%
2019/05/07	3	26.50	3	26.13	25.15	0	1,090	0.00%
2019/05/03	3	25.72	3	26.00	25.90	0	998	0.00%
2019/03/28	0	0.00	3	23.10	23.10	-3	660	-0.45%
2019/03/13	0	0.00	1	24.10	23.90	-1	607	-0.16%
2019/03/11	1	24.85	0	0.00	24.50	1	599	0.17%
2019/03/07	0	0.00	2	24.78	24.10	-2	601	-0.33%
2019/03/04	1	24.50	0	0.00	24.45	1	568	0.18%
2019/02/26	1	23.80	0	0.00	23.50	1	549	0.18%
2019/02/25	0	0.00	10	22.20	22.20	-10	494	-2.02%
2019/02/15	10	22.55	0	0.00	22.70	10	537	1.86%
2019/01/16	3	21.75	3	21.73	21.50	0	485	0.00%
2018/12/14	1	20.55	1	20.30	20.30	0	545	0.00%
2018/12/05	0	0.00	1	22.00	21.75	-1	660	-0.15%
2018/12/04	1	22.70	0	0.00	22.65	1	663	0.15%
2018/12/03	2	21.68	4	21.78	23.00	-2	667	-0.30%
2018/11/30	2	21.40	2	21.60	21.55	0	645	0.00%
2018/11/29	3	22.02	1	21.60	21.50	2	658	0.30%
2018/11/27	3	21.67	3	21.68	21.80	0	707	0.00%
2018/11/26	2	21.60	0	0.00	21.60	2	772	0.26%
2018/11/23	3	22.10	0	0.00	21.60	3	810	0.37%
2018/11/20	1	20.35	1	20.25	20.25	0	818	0.00%
2018/11/19	0	0.00	2	20.30	20.45	-2	822	-0.24%
2018/11/14	1	21.30	1	20.75	20.75	0	832	0.00%
2018/11/13	1	19.60	0	0.00	19.70	1	804	0.12%
2018/11/06	1	18.35	0	0.00	18.25	1	796	0.13%
2018/09/04	20	24.46	20	24.75	24.60	0	679	0.00%
2018/08/31	1	24.65	1	24.65	24.25	0	602	0.00%
2018/08/30	0	0.00	1	23.15	24.50	-1	540	-0.19%
2018/08/24	1	22.50	0	0.00	22.75	1	479	0.21%
2018/07/27	0	0.00	1	21.75	22.00	-1	1,314	-0.08%
2018/07/26	1	22.20	0	0.00	22.20	1	1,492	0.07%
2018/07/25	0	0.00	1	20.90	20.90	-1	1,533	-0.07%
2018/07/23	0	0.00	0.8	20.25	20.40	-0.8	1,731	-0.05%
2018/07/06	0	0.00	1	21.25	21.25	-1	2,436	-0.04%
2018/07/05	1	21.00	1	21.20	20.90	0	2,505	0.00%
2018/06/27	2	21.45	0	0.00	21.15	2	2,496	0.08%
2018/06/25	0	0.00	5	22.30	22.20	-5	2,491	-0.20%
2018/06/19	6	23.49	1	23.05	23.10	5	2,513	0.20%
2018/06/11	0	0.00	4	23.65	23.70	-4	2,540	-0.16%
2018/06/06	3	24.15	2	23.80	23.90	1	2,583	0.04%
2018/05/17	8	26.44	18	26.97	25.30	-10	2,302	-0.43%
2018/05/16	12	26.72	0	0.00	26.10	12	2,188	0.55%
2018/05/15	1	26.70	14	26.89	26.85	-13	2,117	-0.61%
2018/05/14	0	0.00	3	25.57	25.85	-3	2,062	-0.15%
2018/05/11	1	25.30	3	25.25	25.45	-2	2,012	-0.10%
2018/05/10	19	26.39	22	26.58	24.85	-3	1,940	-0.15%
2018/05/09	0	0.00	6	25.14	25.50	-6	1,802	-0.33%
2018/05/08	0	0.00	5	25.32	25.50	-5	1,779	-0.28%
2018/05/07	1	25.05	6	25.17	25.10	-5	1,741	-0.29%
2018/05/04	13	25.04	14	25.02	24.70	-1	1,724	-0.06%
2018/05/03	25	27.03	6	26.53	25.40	19	1,667	1.14%
2018/05/02	4	26.03	8	25.73	26.45	-4	1,487	-0.27%
2018/04/30	8	26.22	30	26.07	25.75	-22	1,428	-1.54%
2018/04/27	8	24.33	2	24.40	25.20	6	1,301	0.46%
2018/04/26	19.8	25.88	5	25.74	24.80	14.8	1,241	1.19%
2018/04/25	20	25.34	8	25.49	25.45	12	1,154	1.04%
2018/04/24	8	25.39	5	25.56	25.75	3	1,100	0.27%
2018/04/23	0	0.00	1	25.40	25.30	-1	996	-0.10%
2018/04/20	2	23.95	1	23.65	24.95	1	862	0.12%
2018/04/19	8	23.44	2	23.45	23.70	6	739	0.81%
2018/04/18	0	0.00	5	21.10	21.55	-5	606	-0.82%
2018/04/17	0	0.00	3	20.75	20.75	-3	598	-0.50%
2018/04/13	1	22.05	0	0.00	21.50	1	580	0.17%
2018/04/11	5	22.93	1	23.05	22.85	4	543	0.74%
2018/04/03	8	21.03	0	0.00	21.60	8	482	1.66%
2018/03/15	0	0.00	2	23.20	23.30	-2	509	-0.39%
2018/03/14	2	22.90	0	0.00	22.40	2	489	0.41%
2018/02/21	0	0.00	1	20.65	20.55	-1	832	-0.12%
2018/02/06	1	20.20	1	20.20	20.05	0	1,292	0.00%
2018/01/30	0	0.00	1	22.40	22.25	-1	1,456	-0.07%
2018/01/11	2	23.10	2	23.10	23.10	0	1,747	0.00%
2018/01/03	1	23.45	1	23.70	24.00	0	1,970	0.00%