安集 (6477)-元大-屏東券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.20
漲跌
▲0.50
漲幅
+1.33%
成交量
696張
產業
上市光電類股
403人加入追蹤

立即追蹤
本地時間:13:30

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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/04/16	4	37.70	6	38.20	37.20	-2	918	-0.22%
2024/04/15	10	38.87	2	39.50	38.85	8	901	0.89%
2024/04/12	0.1	39.28	0	0.00	39.25	0.1	894	0.01%
2024/04/11	0.1	39.60	0	0.00	39.70	0.1	884	0.01%
2024/04/10	0.1	39.80	1	39.75	39.60	-0.9	871	-0.11%
2024/04/09	1	38.95	0	0.00	38.95	1	849	0.12%
2024/04/08	1	38.55	0	0.00	39.70	1	843	0.12%
2024/03/27	0	0.00	0	40.75	40.45	0	789	0.00%
2024/03/26	0	0.00	0	41.60	41.35	0	781	0.00%
2024/03/22	1	41.95	4	41.30	40.85	-3	790	-0.38%
2024/03/21	5	42.04	3	39.48	42.35	2	732	0.27%
2024/03/20	1	38.75	2	38.90	38.55	-1	644	-0.16%
2024/03/19	5	38.79	0	0.00	38.85	5	652	0.77%
2024/03/18	0	0.00	1	39.25	39.55	-1	648	-0.15%
2024/03/15	1	38.35	0	38.95	38.75	1	641	0.15%
2024/03/14	2	38.80	3	39.40	39.10	-1	637	-0.16%
2024/03/13	1	38.80	0	0.00	38.85	1	633	0.16%
2024/03/12	0	0.00	3	40.20	39.90	-3	625	-0.48%
2024/03/11	0	0.00	4	40.11	40.15	-4	614	-0.65%
2024/03/08	4	38.50	0	0.00	38.00	4	577	0.69%
2024/03/06	0	0.00	2	39.18	39.45	-2	572	-0.35%
2024/03/05	2	38.35	0	0.00	38.35	2	565	0.35%
2024/03/04	0	0.00	3	39.20	39.15	-3	557	-0.54%
2024/03/01	8	39.64	10	40.01	39.75	-2	547	-0.37%
2024/02/29	0	0.00	2	39.33	39.45	-2	521	-0.38%
2024/02/22	0	0.00	0	38.30	37.65	0	489	0.00%
2024/02/02	0	0.00	0	36.85	36.50	0	473	0.00%
2024/01/22	0	0.00	0	37.80	37.80	0	536	-0.01%
2024/01/16	1	38.16	0	0.00	37.90	1	540	0.19%
2024/01/15	2	39.05	3	38.83	38.65	-1	543	-0.18%
2024/01/04	0	0.00	3.1	38.10	38.25	-3.1	556	-0.55%
2023/12/28	1	38.20	0	0.00	38.15	1	588	0.17%
2023/12/22	0	0.00	0	38.50	38.25	0	588	0.00%
2023/12/20	0	0.00	0	39.71	39.20	0	574	0.00%
2023/12/19	0	0.00	0	38.00	37.90	0	529	-0.01%
2023/12/15	3	39.15	0.3	38.90	38.95	2.7	524	0.52%
2023/12/14	0	0.00	0	38.20	37.50	0	507	-0.01%
2023/12/04	0	38.45	0	0.00	38.20	0	520	0.00%
2023/11/30	0	38.40	0	0.00	38.50	0	505	0.00%
2023/11/29	0	38.05	0	0.00	38.05	0	501	0.01%
2023/11/28	0	38.05	8.1	37.95	37.80	-8.1	505	-1.60%
2023/11/24	0	0.00	5	38.30	38.10	-5	496	-1.01%
2023/11/23	0	0.00	4	38.05	38.05	-4	502	-0.80%
2023/11/22	0	0.00	3	37.78	37.75	-3	505	-0.59%
2023/11/21	3	37.80	1	37.60	37.60	2	504	0.40%
2023/11/20	2.1	38.09	4	37.65	37.60	-1.9	504	-0.39%
2023/11/17	2	37.70	1	37.35	37.35	1	498	0.20%
2023/11/16	5	37.14	0	0.00	37.10	5	499	1.00%
2023/11/10	0	37.10	0	0.00	36.45	0	505	0.00%
2023/11/09	1	36.70	0	0.00	36.70	1	507	0.20%
2023/11/01	0	0.00	1	36.15	36.15	-1	548	-0.18%
2023/10/31	4	37.84	3	36.83	36.85	1	546	0.18%
2023/10/30	3	38.18	2	37.90	38.05	1	539	0.18%
2023/10/26	2	36.00	0	0.00	35.60	2	505	0.40%
2023/10/25	1	36.75	0	0.00	36.60	1	510	0.20%
2023/10/23	1	36.45	0	0.00	36.25	1	516	0.19%
2023/10/19	0	35.70	0	0.00	36.00	0	516	0.00%
2023/10/18	1	36.50	0	0.00	35.55	1	524	0.19%
2023/10/17	1	36.80	0	0.00	36.45	1	537	0.19%
2023/10/12	0	37.25	0	0.00	37.55	0	579	0.00%
2023/10/11	1	37.60	0	0.00	36.80	1	581	0.17%
2023/10/06	7	38.86	1	39.40	38.80	6	583	1.03%
2023/10/05	1	39.60	1	39.80	39.65	0	593	0.00%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/10/03	0	0.00	1	40.50	40.05	-1	603	-0.17%
2023/09/27	1	39.85	0	0.00	39.95	1	644	0.16%
2023/09/26	0	40.35	0	0.00	40.25	0	654	0.00%
2023/09/21	1	39.75	0	0.00	40.15	1	678	0.15%
2023/09/19	1	40.15	0	0.00	40.30	1	692	0.14%
2023/09/15	1	42.10	0	0.00	42.00	1	704	0.14%
2023/09/14	0.1	41.15	0	0.00	41.15	0.1	751	0.01%
2023/09/11	1	40.50	0	0.00	40.15	1	791	0.13%
2023/09/08	2	41.55	0	0.00	41.60	2	788	0.25%
2023/09/07	1	42.40	0	0.00	42.05	1	802	0.12%
2023/09/05	0	0.00	1	43.10	42.90	-1	869	-0.12%
2023/08/30	1	42.75	0	0.00	42.75	1	932	0.11%
2023/08/28	0	0.00	1	42.54	42.40	-1	953	-0.11%
2023/08/23	1	41.50	0	0.00	41.80	1	1,005	0.10%
2023/08/22	1	41.65	0	0.00	41.50	1	1,023	0.10%
2023/08/21	0	0.00	1	42.60	42.10	-1	1,032	-0.10%
2023/08/18	1	41.90	0	0.00	41.70	1	1,040	0.10%
2023/08/17	0	0.00	1	41.95	41.95	-1	1,044	-0.10%
2023/08/15	0	0.00	1	41.45	41.40	-1	1,074	-0.09%
2023/08/14	1	40.61	0	0.00	40.65	1	1,099	0.09%
2023/08/10	1	41.87	0	0.00	41.60	1	1,130	0.09%
2023/08/09	0	0.00	2	42.30	42.40	-2	1,156	-0.17%
2023/08/08	0	43.55	1	42.70	42.45	-1	1,197	-0.08%
2023/08/07	1	42.05	0	0.00	43.05	1	1,263	0.08%
2023/08/04	1	43.85	0	0.00	44.15	1	1,264	0.08%
2023/08/02	1	44.60	0	0.00	44.60	1	1,368	0.07%
2023/08/01	0	45.75	0	0.00	45.30	0	1,384	0.00%
2023/07/31	0	46.05	0	0.00	45.60	0	1,459	0.00%
2023/07/28	0.1	46.13	0	0.00	46.00	0.1	1,554	0.01%
2023/07/27	1	46.00	0	0.00	46.10	1	1,616	0.06%
2023/07/24	0	0.00	3	45.20	44.75	-3	1,823	-0.16%
2023/07/21	3	45.50	0	0.00	45.60	3	1,916	0.16%
2023/07/19	3.1	47.77	0	0.00	47.50	3.1	2,005	0.15%
2023/07/17	0	49.60	1	49.80	49.65	-1	2,266	-0.04%
2023/07/14	6	48.99	0	0.00	48.60	6	2,781	0.22%
2023/07/13	1	48.65	0	0.00	48.60	1	3,028	0.03%
2023/07/03	0	51.00	1	51.10	51.00	-1	3,977	-0.02%
2023/06/30	1	50.80	0	0.00	50.80	1	3,980	0.03%
2023/06/28	0	0.00	0	51.00	50.00	0	4,016	0.00%
2023/06/27	0	0.00	0	50.00	49.80	0	4,028	0.00%
2023/06/26	0	0.00	11	51.09	50.70	-11	4,067	-0.27%
2023/06/20	0	51.20	0	51.00	50.80	0	4,090	0.00%
2023/06/15	0	49.25	0	0.00	48.95	0	4,244	0.00%
2023/06/13	0	0.00	0	49.00	48.85	0	4,403	0.00%
2023/06/12	10	49.94	0	0.00	49.05	10	4,454	0.22%
2023/06/08	1	51.60	0	51.80	51.60	1	4,456	0.02%
2023/06/06	0	0.00	1	51.40	51.50	-1	4,488	-0.02%
2023/06/05	1	51.70	0	0.00	52.20	1	4,500	0.02%
2023/06/02	1	52.00	1	51.90	51.60	0	4,496	0.00%
2023/05/31	6	51.70	0	51.70	51.90	6	4,513	0.13%
2023/05/30	0	0.00	4	51.15	50.90	-4	4,519	-0.09%
2023/05/29	2	50.80	0	51.60	51.40	2	4,508	0.04%
2023/05/26	0	50.20	0	0.00	49.80	0	4,499	0.00%
2023/05/23	0	51.30	0	0.00	51.70	0	4,529	0.00%
2023/05/22	1	51.60	1	51.50	51.40	0	4,537	0.00%
2023/05/19	0	0.00	1	50.50	50.30	-1	4,549	-0.02%
2023/05/18	1	51.00	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	2	51.50	51.40	-2	4,653	-0.04%
2023/05/16	2	50.65	0	50.80	51.20	2	4,642	0.04%
2023/05/15	0	50.40	0	0.00	50.10	0	4,632	0.00%
2023/05/12	6	48.98	0	0.00	49.50	6	4,619	0.13%
2023/05/11	9	49.32	0	0.00	48.70	9	4,590	0.20%
2023/05/09	15.1	51.60	0	0.00	51.40	15.1	4,495	0.33%
2023/05/08	0	55.30	0	0.00	55.30	0	4,395	0.00%
2023/05/05	6	56.27	2	55.46	55.20	4	4,376	0.09%
2023/05/04	0	0.00	2	57.60	57.20	-2	4,337	-0.05%
2023/05/03	4	55.95	11	55.66	56.70	-7	4,267	-0.16%
2023/05/02	2	56.10	2	56.00	56.70	0	4,232	0.00%
2023/04/28	0	0.00	1	54.30	54.30	-1	4,102	-0.02%
2023/04/27	1	54.00	2	53.60	53.40	-1	4,082	-0.02%
2023/04/26	3	54.67	3	54.43	54.90	0	4,034	0.00%
2023/04/25	2	53.80	1	53.30	53.80	1	3,945	0.03%
2023/04/24	0	0.00	11	53.34	53.50	-11	3,891	-0.28%
2023/04/21	11	52.86	5	52.72	52.40	6	3,905	0.15%
2023/04/20	2	56.15	12	55.12	54.90	-10	3,803	-0.26%
2023/04/19	30	57.82	23	57.57	57.00	7	3,637	0.19%
2023/04/18	20	55.83	2	56.25	54.80	18	3,121	0.58%
2023/04/17	0	0.00	1	55.20	54.60	-1	2,928	-0.03%
2023/04/14	1	54.90	2	54.85	54.90	-1	2,932	-0.03%
2023/04/13	4	55.43	5	55.22	55.40	-1	2,855	-0.04%
2023/04/12	3	54.50	1	53.10	54.70	2	2,680	0.07%
2023/04/11	0	0.00	0.2	52.30	52.40	-0.2	2,461	-0.01%
2023/04/10	1.2	52.00	0	0.00	51.80	1.2	2,433	0.05%
2023/04/07	0	0.00	2	53.05	53.40	-2	2,341	-0.09%
2023/03/30	2	48.70	4	49.14	48.95	-2	2,061	-0.10%
2023/03/28	0	48.40	0	0.00	47.60	0	2,058	0.00%
2023/03/27	2	49.05	1	50.00	48.55	1	2,054	0.05%
2023/03/24	2	48.35	0	0.00	48.75	2	2,021	0.10%
2023/03/22	2	49.35	2	49.00	48.85	0	2,042	0.00%
2023/03/21	1	49.30	3	49.88	49.35	-2	2,072	-0.10%
2023/03/20	12	49.86	10	50.11	50.10	2	2,157	0.09%
2023/03/17	0	0.00	3	48.97	49.00	-3	2,376	-0.13%
2023/03/16	2	46.70	2	47.85	46.95	0	2,416	0.00%
2023/03/15	0	0.00	1	48.70	48.15	-1	2,400	-0.04%
2023/03/14	2	47.65	0	47.75	47.45	2	2,369	0.08%
2023/03/13	0	0.00	12	45.25	45.80	-12	2,359	-0.51%
2023/03/10	0	46.40	0	0.00	46.30	0	2,495	0.00%
2023/03/09	1	47.60	0	0.00	47.50	1	2,496	0.04%
2023/03/06	0	0.00	2	47.88	48.40	-2	2,475	-0.08%
2023/03/02	2	46.60	0	0.00	46.70	2	2,479	0.08%
2023/03/01	0	0.00	2	47.10	47.15	-2	2,478	-0.08%
2023/02/24	1	47.50	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.55	0	48.30	48.50	1	2,504	0.04%
2023/02/22	0	47.70	0	47.75	47.45	0	2,554	0.00%
2023/02/21	1	48.00	0	0.00	48.00	1	2,575	0.04%
2023/02/17	0	0.00	1	48.05	48.20	-1	2,936	-0.03%
2023/02/16	1	48.90	1	49.35	48.05	0	2,955	0.00%
2023/02/15	1	47.40	0	0.00	48.05	1	2,918	0.03%
2023/02/02	0	0.00	0	47.60	47.35	0	3,022	0.00%
2023/02/01	0	0.00	2	47.73	47.40	-2	3,024	-0.07%
2023/01/31	0	47.00	1	46.95	46.85	-1	3,024	-0.03%
2023/01/17	0	0.00	5	44.60	44.75	-5	3,034	-0.16%
2023/01/16	0	0.00	0.1	45.40	44.20	-0.1	3,039	0.00%
2023/01/12	0	45.82	2	46.33	45.20	-2	3,078	-0.06%
2023/01/11	9	45.61	16.1	46.02	46.30	-7.1	3,100	-0.23%
2023/01/10	2	47.20	0	0.00	47.10	2	3,063	0.07%
2023/01/05	10.1	49.30	0	0.00	47.65	10.1	3,123	0.32%
2023/01/04	0	0.00	2	47.98	48.10	-2	3,098	-0.06%
2022/12/30	1	45.50	1	45.70	45.40	0	3,074	0.00%
2022/12/22	0	0.00	5	45.00	45.05	-5	3,189	-0.16%
2022/12/20	1	46.00	0	0.00	44.50	1	3,250	0.03%
2022/12/19	1	46.90	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	47.85	0	0.00	47.70	1	3,309	0.03%
2022/12/13	20	47.98	20	48.18	47.80	0	3,281	0.00%
2022/12/12	3	50.17	2	50.90	49.15	1	3,254	0.03%
2022/12/09	1	51.90	1.2	50.20	49.70	-0.2	3,136	-0.01%
2022/12/08	2	48.70	4	48.49	48.20	-2	2,828	-0.07%
2022/12/07	2	47.55	1	47.50	47.45	1	2,731	0.04%
2022/12/06	1	47.51	1	47.37	47.30	0	2,718	0.00%
2022/12/05	0.1	48.40	0	0.00	48.25	0.1	2,758	0.00%
2022/12/02	3.1	48.16	12	47.77	48.55	-8.9	2,755	-0.32%
2022/12/01	2	46.68	1	46.50	46.50	1	2,629	0.04%
2022/11/29	1	45.75	0	0.00	45.90	1	2,696	0.04%
2022/11/28	0	0.00	2	45.65	45.45	-2	2,770	-0.07%
2022/11/23	1	45.30	1	45.20	45.25	0	3,180	0.00%
2022/11/22	2	45.73	2	45.25	45.20	0	3,321	0.00%
2022/11/21	3	45.88	3	46.15	45.95	0	3,409	0.00%
2022/11/18	0	0.00	12	47.37	45.95	-12	3,457	-0.35%
2022/11/17	7	46.60	5	46.94	47.10	2	3,427	0.06%
2022/11/16	15	47.36	7	47.33	47.20	8	3,435	0.23%
2022/11/15	15	46.92	5	47.45	47.95	10	3,462	0.29%
2022/11/11	13	42.35	12	42.71	42.45	1	3,660	0.03%
2022/11/09	0	0.00	2	43.30	43.25	-2	3,903	-0.05%
2022/11/08	10	44.68	0	0.00	43.75	10	3,919	0.26%
2022/11/07	1	44.85	1	44.35	44.35	0	3,933	0.00%
2022/11/04	0	0.00	2	44.05	44.65	-2	4,022	-0.05%
2022/11/03	1	42.50	1	43.10	43.45	0	4,069	0.00%
2022/10/31	2	42.40	1	42.95	41.95	1	4,427	0.02%
2022/10/28	1	42.40	0	0.00	42.65	1	4,475	0.02%
2022/10/25	31	41.55	31	41.19	40.95	0	4,623	0.00%
2022/10/21	0	0.00	1	42.55	42.00	-1	4,892	-0.02%
2022/10/20	1	43.55	1	43.85	43.25	0	4,944	0.00%
2022/10/18	0	0.00	3	43.00	43.40	-3	5,146	-0.06%
2022/10/17	0	0.00	2	41.55	42.50	-2	5,238	-0.04%
2022/10/13	16	41.94	17	43.89	41.90	-1	5,270	-0.02%
2022/10/12	24	44.28	24	43.99	44.60	0	5,333	0.00%
2022/10/11	6	43.48	0	0.00	43.40	6	5,346	0.11%
2022/10/07	9	45.40	4	45.04	45.55	5	5,376	0.09%
2022/10/05	1	45.75	0	0.00	45.95	1	5,471	0.02%
2022/10/03	8	43.30	8	43.28	43.20	0	5,586	0.00%
2022/09/29	2	44.80	0	0.00	43.70	2	5,784	0.03%
2022/09/28	0	0.00	1	44.70	44.20	-1	5,996	-0.02%
2022/09/22	0	0.00	2	52.60	53.10	-2	7,381	-0.03%
2022/09/21	14	53.09	12	53.44	53.00	2	7,651	0.03%
2022/09/20	12	54.70	12	54.72	54.60	0	8,209	0.00%
2022/09/19	0	0.00	1	55.00	54.40	-1	8,494	-0.01%
2022/09/15	6	55.27	1	55.90	54.50	5	8,572	0.06%
2022/09/13	6	57.40	6	57.17	57.60	0	8,595	0.00%
2022/09/06	2	53.30	3	55.10	53.20	-1	8,599	-0.01%
2022/09/05	0	0.00	1	57.00	55.70	-1	8,573	-0.01%
2022/09/02	7	57.53	7	57.16	57.10	0	8,538	0.00%
2022/09/01	3	57.97	1	58.40	57.50	2	8,466	0.02%
2022/08/30	8	59.19	6	59.21	57.80	2	8,364	0.02%
2022/08/29	4	57.58	3	58.20	57.30	1	8,096	0.01%
2022/08/26	1	57.30	2.9	57.60	58.30	-1.9	8,035	-0.02%
2022/08/25	1	56.80	5	56.26	57.40	-4	7,976	-0.05%
2022/08/24	1	55.30	4	55.80	55.20	-3	7,938	-0.04%
2022/08/23	2	56.15	0	0.00	56.30	2	7,911	0.03%
2022/08/22	6	57.85	1	58.50	56.10	5	7,900	0.06%
2022/08/19	3.9	58.16	10	59.02	57.60	-6.1	7,749	-0.08%
2022/08/18	2	56.20	5	57.66	58.90	-3	7,514	-0.04%
2022/08/17	4	56.85	4	56.73	55.80	0	7,316	0.00%
2022/08/16	3	55.63	2	55.00	54.80	1	7,145	0.01%
2022/08/15	2	54.60	3	54.20	54.80	-1	7,037	-0.01%
2022/08/12	1	53.80	2	54.00	54.20	-1	7,014	-0.01%
2022/08/11	0	0.00	2	55.10	54.40	-2	7,033	-0.03%
2022/08/09	8.1	54.93	4	54.53	54.40	4.1	7,076	0.06%
2022/08/08	2	53.90	1	53.70	54.00	1	6,895	0.01%
2022/08/05	0	0.00	1	49.95	51.50	-1	6,853	-0.01%
2022/08/04	4	50.60	2	49.93	49.40	2	6,865	0.03%
2022/08/03	4	51.90	5	51.50	50.90	-1	6,874	-0.01%
2022/08/02	1	53.40	1	54.50	53.30	0	6,852	0.00%
2022/08/01	6	55.92	0	0.00	55.60	6	6,840	0.09%
2022/07/29	6	55.50	7	54.93	55.00	-1	6,769	-0.01%
2022/07/28	4	54.33	8	53.61	53.80	-4	6,613	-0.06%
2022/07/27	6	53.20	6	53.77	54.00	0	6,560	0.00%
2022/07/26	2	54.40	1	53.70	53.60	1	6,546	0.02%
2022/07/25	29	56.12	23	55.72	54.10	6	6,606	0.09%
2022/07/22	0	0.00	1	53.30	53.50	-1	6,607	-0.02%
2022/07/21	4	52.25	5	51.86	52.30	-1	6,589	-0.02%
2022/07/19	4	52.03	3	52.60	51.70	1	6,737	0.01%
2022/07/18	5	51.10	5	50.80	51.20	0	6,766	0.00%
2022/07/15	2	49.90	1	49.80	51.00	1	6,901	0.01%
2022/07/14	2	49.65	2	48.15	49.95	0	7,064	0.00%
2022/07/13	5	49.55	0	0.00	48.40	5	7,220	0.07%
2022/07/11	2	52.50	2	52.60	53.10	0	7,515	0.00%
2022/07/08	16	52.95	18	52.58	53.30	-2	7,695	-0.03%
2022/07/07	23	52.58	22	52.50	52.40	1	8,006	0.01%
2022/07/06	58	54.00	60	54.66	53.00	-2	8,458	-0.02%
2022/07/05	63	57.68	50	58.11	57.00	13	8,739	0.15%
2022/07/04	15	54.31	32	54.38	55.30	-17	8,229	-0.21%
2022/07/01	48	53.57	51.1	54.07	52.90	-3.1	8,150	-0.04%
2022/06/30	11	54.33	16	53.89	54.20	-5	8,182	-0.06%
2022/06/29	20.1	53.52	23	54.50	54.00	-2.9	8,032	-0.04%
2022/06/28	23	54.08	21	53.87	55.00	2	7,956	0.03%
2022/06/27	6	51.18	6	51.73	52.80	0	7,575	0.00%
2022/06/24	0	0.00	5	45.89	48.00	-5	7,364	-0.07%
2022/06/22	18	46.32	15	44.80	44.50	3	7,594	0.04%
2022/06/20	1	44.00	2	43.50	42.95	-1	7,980	-0.01%
2022/06/16	2	46.90	0	0.00	45.65	2	8,489	0.02%
2022/06/15	1	47.30	0	0.00	47.05	1	8,820	0.01%
2022/06/14	3	48.00	0	0.00	48.15	3	9,858	0.03%
2022/06/13	3	49.80	0	0.00	49.20	3	10,434	0.03%
2022/06/10	1	50.90	1	51.30	51.30	0	11,246	0.00%
2022/06/08	5	51.24	0	0.00	51.20	5	12,280	0.04%
2022/06/07	0	0.00	3	52.60	52.60	-3	13,295	-0.02%
2022/06/06	1	54.70	1	55.40	53.40	0	13,536	0.00%
2022/06/02	1	54.00	0	0.00	53.10	1	13,631	0.01%
2022/05/27	0	0.00	11	50.52	50.50	-11	14,718	-0.07%
2022/05/26	4	49.80	3	49.47	49.20	1	14,744	0.01%
2022/05/25	1	50.50	1	50.30	50.50	0	14,748	0.00%
2022/05/20	0	0.00	1	51.90	51.30	-1	14,847	-0.01%
2022/05/19	2	51.05	1	51.20	51.40	1	14,838	0.01%
2022/05/18	3	53.23	3	53.20	53.20	0	14,793	0.00%
2022/05/17	1	54.60	1	52.80	52.90	0	14,753	0.00%
2022/05/16	4	53.20	0	0.00	52.50	4	14,596	0.03%
2022/05/13	16	52.94	4	51.50	53.80	12	14,551	0.08%
2022/05/12	3	54.40	11	53.54	52.00	-8	14,510	-0.06%
2022/05/11	0	0.00	4	55.60	54.80	-4	14,555	-0.03%
2022/05/09	1	57.70	2	56.50	55.60	-1	14,522	-0.01%
2022/05/06	1	59.20	1	58.80	59.60	0	14,529	0.00%
2022/05/05	2	60.10	8	60.45	59.90	-6	14,584	-0.04%
2022/05/04	2	59.75	1.2	61.09	59.20	0.8	14,581	0.01%
2022/05/03	7	60.51	3	60.90	60.40	4	14,614	0.03%
2022/04/29	2	61.50	18	62.12	61.30	-16	14,653	-0.11%
2022/04/28	22	59.48	25	60.64	61.60	-3	14,737	-0.02%
2022/04/27	10	57.12	8	56.53	58.90	2	14,573	0.01%
2022/04/26	6	59.53	14	59.61	59.10	-8	14,544	-0.06%
2022/04/25	5	59.74	4	58.90	58.10	1	14,483	0.01%
2022/04/22	12	61.65	6	61.40	61.10	6	14,501	0.04%
2022/04/21	36	64.54	27	64.31	63.40	9	14,805	0.06%
2022/04/20	16	64.83	17	65.19	64.50	-1	14,920	-0.01%
2022/04/19	12	64.23	10	64.69	64.60	2	15,211	0.01%
2022/04/18	7.2	64.46	12	64.25	64.10	-4.8	15,472	-0.03%
2022/04/15	15	64.22	18	64.96	63.00	-3	15,402	-0.02%
2022/04/14	20	64.10	4.2	64.42	63.90	15.8	15,222	0.10%
2022/04/13	14	65.46	16	64.93	65.90	-2	15,091	-0.01%
2022/04/12	22	64.30	41	64.90	66.50	-19	15,142	-0.13%
2022/04/11	30	63.63	8	62.83	63.20	22	14,737	0.15%
2022/04/08	4	61.45	5	61.64	61.60	-1	14,279	-0.01%
2022/04/07	2.2	60.40	2	61.70	59.40	0.2	14,143	0.00%
2022/04/06	9	63.31	10	63.23	63.80	-1	13,976	-0.01%
2022/04/01	0	0.00	4	61.70	61.50	-4	13,647	-0.03%
2022/03/31	6	61.03	2	62.15	61.50	4	13,578	0.03%
2022/03/30	5	62.00	10	61.18	60.50	-5	13,426	-0.04%
2022/03/29	1	60.40	2	60.05	60.50	-1	13,402	-0.01%
2022/03/28	3	60.30	1	59.60	60.60	2	13,408	0.01%
2022/03/25	18	61.61	20	60.50	59.80	-2	13,358	-0.01%
2022/03/24	17	64.39	15	65.35	63.30	2	13,456	0.01%
2022/03/23	15	63.31	23	63.50	63.00	-8	13,215	-0.06%
2022/03/22	41	64.04	30	64.46	62.90	11	13,155	0.08%
2022/03/21	21	65.18	26	64.17	62.30	-5	13,130	-0.04%
2022/03/18	19	62.62	13	62.06	61.70	6	13,246	0.05%
2022/03/17	54	63.58	34	63.42	63.20	20	13,103	0.15%
2022/03/16	39	59.30	54	60.56	62.50	-15	12,201	-0.12%
2022/03/15	23	60.05	19	58.58	56.90	4	11,699	0.03%
2022/03/14	30	58.68	21	59.57	58.90	9	10,877	0.08%
2022/03/11	13	57.62	31	58.12	59.90	-18	10,458	-0.17%
2022/03/10	144	57.97	132	57.99	56.70	12	9,968	0.12%	大買/大賣/
2022/03/09	5	54.84	5	55.82	56.80	0	9,155	0.00%
2022/03/08	9	52.88	8	52.38	51.70	1	8,889	0.01%
2022/03/07	2	52.50	1	54.40	51.80	1	8,706	0.01%
2022/03/04	16	54.89	18	54.73	54.20	-2	8,506	-0.02%
2022/03/03	56	53.29	52.3	53.62	54.20	3.7	8,153	0.05%
2022/03/02	12	51.38	23	51.39	50.60	-11	7,751	-0.14%
2022/03/01	2	49.25	0	0.00	49.15	2	7,552	0.03%
2022/02/24	1	49.30	2	48.10	47.35	-1	7,595	-0.01%
2022/02/23	1	47.90	0	0.00	47.90	1	7,494	0.01%
2022/02/21	1	47.85	2	47.55	48.50	-1	7,516	-0.01%
2022/02/18	11	48.16	0	0.00	48.10	11	7,515	0.15%
2022/02/15	0.1	47.70	1	47.65	47.50	-0.9	7,729	-0.01%
2022/02/11	7	49.78	5	49.79	49.80	2	7,857	0.03%
2022/02/09	0	0.00	1	49.35	49.50	-1	7,888	-0.01%
2022/02/08	1	48.35	0	0.00	49.10	1	7,908	0.01%
2022/01/26	0.1	47.20	10	47.63	47.45	-9.9	8,030	-0.12%
2022/01/24	1	49.35	1	49.95	49.70	0	8,670	0.00%
2022/01/21	2	53.80	6.1	53.30	52.00	-4.1	8,955	-0.05%
2022/01/20	3	52.37	3	52.40	52.30	0	9,032	0.00%
2022/01/18	11.1	52.26	2	52.40	52.10	9.1	9,076	0.10%
2022/01/17	2	53.20	4	52.70	53.40	-2	9,151	-0.02%
2022/01/14	31.1	54.59	23	54.68	53.20	8.1	9,109	0.09%
2022/01/13	7	55.13	4	56.55	53.80	3	8,806	0.03%
2022/01/12	25	53.62	17	54.78	56.90	8	8,657	0.09%
2022/01/11	7	54.49	17	55.12	55.80	-10	8,421	-0.12%
2022/01/10	2	51.80	2	51.15	50.80	0	8,387	0.00%
2022/01/07	4	49.19	3	49.43	48.75	1	8,596	0.01%
2022/01/06	5	50.60	0	0.00	50.60	5	8,989	0.06%
2022/01/05	39	53.62	48	54.04	52.90	-9	9,010	-0.10%
2022/01/04	5	51.51	8	51.53	52.30	-3	8,630	-0.03%
2022/01/03	6	49.45	3	49.07	50.00	3	8,443	0.04%
2021/12/30	0	0.00	10	49.20	49.50	-10	8,383	-0.12%
2021/12/29	0	0.00	1	49.30	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	1	48.35	48.00	-1	8,393	-0.01%
2021/12/24	1	49.50	12	49.74	48.85	-11	8,932	-0.12%
2021/12/23	6	50.37	10.1	51.08	50.20	-4.1	8,908	-0.05%
2021/12/22	1	49.40	6	48.72	49.30	-5	8,773	-0.06%
2021/12/21	6	47.82	4	47.58	48.00	2	8,735	0.02%
2021/12/20	18	50.25	19.1	49.86	48.30	-1.1	8,667	-0.01%
2021/12/17	8	48.44	4	48.50	48.00	4	8,355	0.05%
2021/12/16	4	48.05	9	47.90	48.35	-5	8,261	-0.06%
2021/12/15	11	47.48	6	47.64	47.50	5	8,230	0.06%
2021/12/14	36	47.94	33.1	48.03	47.55	2.9	8,123	0.04%
2021/12/13	3	46.00	2	46.43	46.50	1	7,652	0.01%
2021/12/10	15	45.18	19	45.23	45.00	-4	7,443	-0.05%
2021/12/09	0	0.00	1.2	43.94	44.05	-1.2	7,265	-0.02%
2021/12/06	1	44.05	1	43.90	43.40	0	7,134	0.00%
2021/12/03	6	44.72	0	0.00	42.95	6	7,016	0.09%
2021/12/01	0	0.00	1	41.85	42.30	-1	6,762	-0.01%
2021/11/30	0.2	41.85	0	0.00	41.80	0.2	6,762	0.00%
2021/11/26	0	0.00	1	41.40	41.10	-1	6,732	-0.01%
2021/11/25	0	0.00	1	42.70	42.50	-1	6,735	-0.01%
2021/11/24	1	43.70	1	43.90	43.20	0	6,774	0.00%
2021/11/18	0	0.00	2	41.60	41.45	-2	6,657	-0.03%
2021/11/17	0	0.00	6	42.60	42.40	-6	6,618	-0.09%
2021/11/16	0	0.00	3	42.57	42.10	-3	6,619	-0.05%
2021/11/12	21.5	42.24	3	42.63	42.00	18.5	6,545	0.28%
2021/11/11	1	46.35	3	46.73	45.90	-2	6,384	-0.03%
2021/11/10	2	45.50	0	0.00	45.45	2	6,263	0.03%
2021/11/09	1	47.50	3	46.57	46.45	-2	6,229	-0.03%
2021/11/08	3	46.25	2	46.33	45.40	1	6,130	0.02%
2021/11/05	4	45.64	2	45.73	45.65	2	6,108	0.03%
2021/11/04	2	48.08	0	0.00	46.85	2	6,054	0.03%
2021/11/03	19	47.94	24	47.70	46.35	-5	5,922	-0.08%
2021/11/02	42	49.14	34.3	48.53	48.35	7.7	5,792	0.13%
2021/11/01	2	49.25	15.7	49.52	49.70	-13.7	5,363	-0.26%
2021/10/29	56	46.71	49	46.73	45.20	7	5,080	0.14%
2021/10/28	17	45.41	13	47.70	48.40	4	4,708	0.08%
2021/10/27	1	42.80	1	42.70	44.00	0	4,418	0.00%
2021/10/26	5	42.45	6.1	41.85	41.80	-1.1	4,331	-0.03%
2021/10/25	6	43.74	9	44.27	43.60	-3	4,267	-0.07%
2021/10/22	2	42.68	0	0.00	43.20	2	4,148	0.05%
2021/10/21	1	42.10	7.1	42.94	42.50	-6.1	4,098	-0.15%
2021/10/20	16	43.42	14.3	43.37	43.25	1.7	4,007	0.04%
2021/10/19	8.3	42.95	4	44.18	44.70	4.3	3,860	0.11%
2021/10/18	5.1	44.61	3	43.52	44.60	2.1	3,596	0.06%
2021/10/15	34	41.57	29.1	42.20	42.90	4.9	3,142	0.16%
2021/10/14	109	37.37	106	37.63	39.00	3	2,825	0.11%	大買/大賣/
2021/10/12	0	0.00	1	34.60	34.20	-1	2,351	-0.04%
2021/10/07	1	34.00	0	0.00	33.55	1	2,287	0.04%
2021/10/06	0	0.00	1	34.40	33.20	-1	2,277	-0.04%
2021/10/05	1	32.75	0	0.00	33.80	1	2,233	0.04%
2021/10/04	1	33.40	1	37.10	34.40	0	2,200	0.00%
2021/10/01	7	36.38	5	36.80	36.50	2	1,906	0.10%
2021/09/28	5	33.46	5	33.15	33.30	0	1,599	0.00%
2021/09/23	0	0.00	6	31.12	30.60	-6	1,641	-0.37%
2021/09/22	7	30.29	0	0.00	30.30	7	1,637	0.43%
2021/09/16	0	0.00	1	35.80	35.80	-1	1,524	-0.07%
2021/09/07	1	36.80	0	0.00	36.35	1	2,240	0.04%
2021/08/30	8	40.61	8	40.76	40.05	0	2,433	0.00%
2021/08/24	1	36.65	0	0.00	36.65	1	2,438	0.04%
2021/08/20	2	36.80	0	0.00	36.05	2	2,490	0.08%
2021/08/16	0	0.00	1	36.55	37.30	-1	2,652	-0.04%
2021/08/12	1	39.95	0	0.00	40.35	1	2,952	0.03%
2021/08/11	0	0.00	1	40.30	39.50	-1	3,038	-0.03%
2021/08/10	1	42.00	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1	43.90	0	0.00	43.80	1	3,146	0.03%
2021/08/05	1	46.10	1	45.75	45.55	0	3,476	0.00%
2021/08/04	1	47.30	2	46.70	46.55	-1	3,521	-0.03%
2021/07/28	1	44.80	0	0.00	45.10	1	3,641	0.03%
2021/07/26	0	0.00	1	48.05	47.10	-1	3,679	-0.03%
2021/07/23	1	46.10	2	46.33	45.90	-1	3,655	-0.03%
2021/07/22	1	46.05	0.1	46.00	45.80	0.9	3,655	0.02%
2021/07/21	1	46.20	0	0.00	45.85	1	3,660	0.03%
2021/07/20	0	0.00	1	47.45	47.50	-1	3,657	-0.03%
2021/07/19	3	48.37	7	47.87	48.85	-4	3,653	-0.11%
2021/07/16	4	46.86	8	46.73	46.00	-4	3,612	-0.11%
2021/07/15	0	0.00	1	45.00	45.30	-1	3,631	-0.03%
2021/07/14	4	44.71	0	0.00	44.25	4	3,647	0.11%
2021/07/13	4	46.49	0	0.00	45.05	4	3,670	0.11%
2021/07/12	0	47.10	0	0.00	47.05	0	3,707	0.00%
2021/07/09	1	46.75	0	0.00	46.50	1	3,729	0.03%
2021/07/07	1	46.50	1	46.50	46.00	0	4,406	0.00%
2021/07/06	3	47.35	0	0.00	47.05	3	4,432	0.07%
2021/07/05	3	47.42	2	48.45	48.00	1	4,455	0.02%
2021/07/02	0.1	48.70	2	48.75	48.55	-1.9	4,506	-0.04%
2021/07/01	1	48.50	2	48.68	48.55	-1	4,568	-0.02%
2021/06/30	3	51.37	4	50.41	49.45	-1	4,572	-0.02%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/25	3	49.78	0	0.00	49.30	3	4,538	0.07%
2021/06/24	4	51.00	0	0.00	50.10	4	4,600	0.09%
2021/06/23	3	50.77	4	50.85	50.50	-1	4,600	-0.02%
2021/06/22	1	49.20	1	50.40	48.15	0	4,534	0.00%
2021/06/18	1	49.50	0	0.00	51.80	1	4,572	0.02%
2021/06/17	16.3	50.17	16	49.68	50.40	0.3	4,853	0.01%
2021/06/16	1	48.55	4	49.49	50.10	-3	4,630	-0.06%
2021/06/15	0.2	46.00	0	0.00	45.55	0.2	4,610	0.00%
2021/06/10	0	0.00	4	46.80	46.80	-4	4,593	-0.09%
2021/06/07	1	43.90	0	0.00	43.90	1	4,931	0.02%
2021/06/02	2	45.50	0	0.00	45.50	2	5,146	0.04%
2021/05/31	1	46.20	1	46.35	45.70	0	5,150	0.00%
2021/05/27	0	0.00	2	44.80	45.10	-2	5,266	-0.04%
2021/05/26	0	0.00	3	43.83	43.75	-3	5,269	-0.06%
2021/05/25	1	43.70	0	0.00	43.80	1	5,298	0.02%
2021/05/24	0	0.00	2	42.93	43.15	-2	5,389	-0.04%
2021/05/21	3	42.50	0	0.00	41.95	3	5,356	0.06%
2021/05/20	4	45.85	0	0.00	42.20	4	5,331	0.08%
2021/05/17	2	39.10	2	39.35	37.55	0	5,103	0.00%
2021/05/14	4	43.39	4	43.30	41.70	0	5,068	0.00%
2021/05/13	4	42.18	0	0.00	42.15	4	4,928	0.08%
2021/05/12	1	48.00	0	0.00	46.80	1	4,954	0.02%
2021/05/11	1	52.90	0	0.00	52.00	1	4,956	0.02%
2021/05/07	0	0.00	1	57.20	57.60	-1	5,010	-0.02%
2021/05/06	16	57.69	14	57.10	56.40	2	5,038	0.04%
2021/05/05	4	56.88	2	57.70	55.80	2	4,987	0.04%
2021/05/04	0	59.20	0	0.00	57.80	0	5,010	0.00%
2021/05/03	1	64.60	3	62.13	61.20	-2	5,033	-0.04%
2021/04/28	1	62.90	0	0.00	62.50	1	5,278	0.02%
2021/04/22	0	0.00	1	63.00	62.30	-1	5,531	-0.02%
2021/04/21	1	64.90	2	66.65	65.00	-1	5,540	-0.02%
2021/04/19	1	66.50	3	67.60	66.30	-2	5,629	-0.04%
2021/04/16	23	68.86	20	68.45	67.90	3	5,773	0.05%
2021/04/15	1	67.40	1	66.80	67.30	0	6,029	0.00%
2021/04/14	3	67.87	6	66.85	66.40	-3	6,342	-0.05%
2021/04/13	28	70.08	26	69.26	68.50	2	6,342	0.03%
2021/04/12	3	65.87	4	66.10	66.00	-1	5,884	-0.02%
2021/04/09	2	65.40	3	66.17	65.10	-1	5,958	-0.02%
2021/04/08	7	66.80	5	67.36	66.00	2	6,017	0.03%
2021/04/07	1	67.30	3	66.53	66.50	-2	6,149	-0.03%
2021/04/06	2	65.50	2	65.75	65.30	0	6,526	0.00%
2021/04/01	2	66.20	5	65.20	65.30	-3	6,743	-0.04%
2021/03/31	0	0.00	1	67.10	66.10	-1	7,352	-0.01%
2021/03/26	7.1	64.85	4	64.60	64.80	3.1	9,044	0.03%
2021/03/25	0.3	66.43	0	0.00	64.90	0.3	9,088	0.00%
2021/03/24	2.1	66.50	2	65.70	65.70	0.1	9,087	0.00%
2021/03/23	3	67.97	5	67.98	66.60	-2	9,079	-0.02%
2021/03/22	9	70.37	18	71.24	69.90	-9	9,084	-0.10%
2021/03/19	1	68.50	0	0.00	68.50	1	8,935	0.01%
2021/03/18	12	64.55	3	64.57	64.10	9	8,914	0.10%
2021/03/17	6	65.50	7	65.19	64.10	-1	8,931	-0.01%
2021/03/16	0	0.00	2	65.00	64.90	-2	8,962	-0.02%
2021/03/15	14	65.60	17	66.26	65.20	-3	9,010	-0.03%
2021/03/12	7	65.43	21	65.06	64.20	-14	8,927	-0.16%
2021/03/11	21	64.50	10	63.80	63.80	11	8,889	0.12%
2021/03/10	13	65.75	12	64.23	63.70	1	8,864	0.01%
2021/03/09	2	61.60	1	60.80	61.00	1	8,844	0.01%
2021/03/08	1	63.10	2	62.10	61.30	-1	8,950	-0.01%
2021/03/05	2	62.10	10	62.49	61.40	-8	9,089	-0.09%
2021/03/04	0	0.00	1	63.20	62.80	-1	9,315	-0.01%
2021/03/03	12	65.86	2	63.95	64.50	10	9,523	0.10%
2021/02/26	10	63.47	13	63.02	62.60	-3	10,758	-0.03%
2021/02/25	5	63.26	6	63.58	62.70	-1	11,037	-0.01%
2021/02/24	10	64.86	10	65.34	62.80	0	11,232	0.00%
2021/02/23	1	62.50	0	0.00	62.10	1	11,626	0.01%
2021/02/22	1	63.00	1	63.00	63.00	0	12,275	0.00%
2021/02/19	6	62.68	6	62.68	61.90	0	12,431	0.00%
2021/02/18	3	60.33	0	0.00	60.30	3	12,871	0.02%
2021/02/17	2	58.50	3	58.50	59.70	-1	12,989	-0.01%
2021/02/05	1	57.50	1	57.60	58.00	0	13,254	0.00%
2021/02/04	5	57.08	4	56.73	57.20	1	13,747	0.01%
2021/02/03	5	58.04	5	57.48	57.20	0	14,188	0.00%
2021/02/02	2	56.55	2	57.70	56.00	0	14,354	0.00%
2021/02/01	0	0.00	1	56.20	57.30	-1	14,885	-0.01%
2021/01/29	4	59.85	3	59.63	58.00	1	15,826	0.01%
2021/01/28	6	59.53	6	59.48	59.80	0	16,479	0.00%
2021/01/27	1	60.10	1	61.00	60.30	0	16,931	0.00%
2021/01/26	1	62.60	0	0.00	60.60	1	17,105	0.01%
2021/01/25	4	63.20	5	62.52	63.00	-1	17,394	-0.01%
2021/01/22	7	63.17	8	62.74	62.50	-1	17,744	-0.01%
2021/01/21	1	59.10	1	60.10	60.60	0	18,173	0.00%
2021/01/20	5	62.92	5	60.70	60.00	0	18,259	0.00%
2021/01/19	16	63.60	5	63.30	63.50	11	18,379	0.06%
2021/01/18	5	60.98	4	60.60	60.60	1	18,467	0.01%
2021/01/15	1	62.80	15	62.80	62.10	-14	18,509	-0.08%
2021/01/14	1	63.70	3	63.87	63.70	-2	18,562	-0.01%
2021/01/13	2	63.90	4	63.00	63.00	-2	18,616	-0.01%
2021/01/12	1.1	62.88	20	62.62	63.70	-18.9	18,692	-0.10%
2021/01/11	6	64.12	4	65.65	65.50	2	18,784	0.01%
2021/01/08	18	69.02	18	66.38	66.30	0	18,730	0.00%
2021/01/07	5	69.48	10	68.46	70.10	-5	18,616	-0.03%
2021/01/06	9	66.21	9	64.93	63.80	0	19,991	0.00%
2021/01/05	4	69.08	9	68.50	68.50	-5	21,261	-0.02%
2021/01/04	5	70.12	5	69.28	69.00	0	21,267	0.00%
2020/12/31	4	69.85	11	69.28	70.10	-7	21,437	-0.03%
2020/12/30	19	70.72	16	69.73	69.20	3	21,684	0.01%
2020/12/29	27	71.82	24	71.69	71.00	3	21,788	0.01%
2020/12/28	29	70.88	27	69.74	69.70	2	21,406	0.01%
2020/12/25	95	73.83	90	72.15	70.30	5	21,490	0.02%
2020/12/24	12.1	70.07	9.2	71.96	72.60	2.9	20,907	0.01%
2020/12/23	18	64.53	12	65.23	67.40	6	19,635	0.03%
2020/12/22	23	63.67	3	62.40	61.30	20	19,452	0.10%
2020/12/21	7	62.73	7	63.24	64.30	0	19,598	0.00%
2020/12/18	2	62.10	0	0.00	62.60	2	19,786	0.01%
2020/12/16	121	62.96	122	61.95	62.10	-1	19,790	-0.01%	大買/大賣/
2020/12/15	16	63.70	19	61.87	61.40	-3	19,793	-0.02%
2020/12/14	18	61.07	19	62.27	62.60	-1	19,720	-0.01%
2020/12/11	92	60.24	119	59.29	59.80	-27	19,753	-0.14%	大賣/
2020/12/10	4	61.78	11	60.39	60.50	-7	19,838	-0.04%
2020/12/09	133	63.70	105	62.65	62.40	28	19,890	0.14%	大買/大賣/
2020/12/08	4	62.56	5	63.10	62.50	-1	19,954	-0.01%
2020/12/07	5	62.14	5	62.84	62.90	0	20,155	0.00%
2020/12/04	7	62.17	2	61.90	61.80	5	20,524	0.02%
2020/12/03	48	63.71	64	62.78	62.10	-16	20,781	-0.08%
2020/12/02	78	63.44	93	62.17	62.30	-15	21,149	-0.07%
2020/12/01	78	64.50	77	64.25	63.60	1	22,532	0.00%
2020/11/30	84	66.63	91	66.16	65.50	-7	22,888	-0.03%
2020/11/27	153.1	65.54	133	65.52	65.70	20.1	22,916	0.09%	大買/大賣/
2020/11/26	34.1	66.19	26	65.78	64.60	8.1	22,788	0.04%
2020/11/25	49	63.97	56	64.38	65.50	-7	22,333	-0.03%
2020/11/24	15	62.90	24.4	61.84	63.30	-9.4	21,546	-0.04%
2020/11/23	45	62.15	33	61.25	60.80	12	21,285	0.06%
2020/11/20	29	62.83	35	62.72	61.60	-6	21,093	-0.03%
2020/11/19	25	60.48	25	60.99	60.60	0	20,626	0.00%
2020/11/18	17	58.62	17	58.32	58.40	0	20,001	0.00%
2020/11/17	80	59.37	81	59.26	58.10	-1	19,821	-0.01%
2020/11/16	4	58.18	3	57.01	57.00	1	19,490	0.00%
2020/11/13	31.1	57.64	32	57.31	58.20	-0.9	19,528	0.00%
2020/11/12	43	56.19	51	57.19	58.70	-8	19,415	-0.04%
2020/11/11	42	59.11	31	58.84	57.50	11	19,038	0.06%
2020/11/10	38	64.78	34	65.15	63.60	4	18,794	0.02%
2020/11/09	40	63.94	47	64.46	65.20	-7	18,547	-0.04%
2020/11/06	60.3	64.97	56	64.53	61.80	4.3	18,159	0.02%
2020/11/05	10	60.56	24	62.53	63.50	-14	17,342	-0.08%
2020/11/04	58	58.21	58	56.59	57.80	0	16,906	0.00%
2020/11/03	12	57.75	8	56.99	57.00	4	16,565	0.02%
2020/11/02	5	56.40	9	57.14	57.90	-4	16,671	-0.02%
2020/10/30	8	60.42	9	58.47	57.20	-1	16,486	-0.01%
2020/10/29	51	63.99	39	63.77	62.00	12	16,236	0.07%
2020/10/28	3	63.33	1	62.50	62.30	2	15,834	0.01%
2020/10/27	14	65.39	20	64.17	64.90	-6	15,895	-0.04%
2020/10/26	1	58.00	5	62.14	63.80	-4	15,799	-0.03%
2020/10/23	0	0.00	3	57.67	58.00	-3	15,662	-0.02%
2020/10/21	5	57.36	2	56.30	56.10	3	15,547	0.02%
2020/10/20	13	59.29	0	0.00	58.30	13	15,478	0.08%
2020/10/19	3	57.76	14	57.72	59.50	-11	15,380	-0.07%
2020/10/16	10	54.84	3	56.60	55.10	7	15,211	0.05%
2020/10/15	3	54.80	5.1	55.55	56.00	-2.1	15,133	-0.01%
2020/10/14	103	56.89	78	56.84	57.00	25	15,022	0.17%	大買/
2020/10/13	53	50.88	71	51.24	54.00	-18	13,391	-0.13%
2020/10/12	1	49.10	1	49.10	49.10	0	12,395	0.00%
2020/10/08	0	0.00	13	44.65	44.65	-13	12,583	-0.10%
2020/10/07	11	39.65	9	39.27	40.60	2	12,553	0.02%
2020/10/06	10	38.93	4	38.59	38.50	6	12,343	0.05%
2020/10/05	0	0.00	1	36.35	37.00	-1	12,131	-0.01%
2020/09/30	18.1	36.85	17	36.82	36.60	1.1	12,296	0.01%
2020/09/29	1	36.20	4	35.71	35.75	-3	12,084	-0.02%
2020/09/28	1	36.00	1	35.80	35.70	0	12,033	0.00%
2020/09/25	6	35.23	1	36.00	35.10	5	11,931	0.04%
2020/09/24	31	39.24	25	38.21	37.50	6	11,731	0.05%
2020/09/23	2	38.95	3	39.08	40.00	-1	11,468	-0.01%
2020/09/21	1	38.10	0	0.00	37.90	1	11,156	0.01%
2020/09/18	2	38.30	0	0.00	37.90	2	11,110	0.02%
2020/09/17	0	0.00	1	38.55	38.50	-1	11,008	-0.01%
2020/09/16	1	38.75	1	38.95	38.45	0	10,878	0.00%
2020/09/15	0	0.00	1	37.55	37.45	-1	10,737	-0.01%
2020/09/14	4	36.58	6	36.38	36.65	-2	10,560	-0.02%
2020/09/10	3	38.95	17	39.06	39.05	-14	10,243	-0.14%
2020/09/09	5	38.83	4	39.20	38.65	1	9,950	0.01%
2020/09/08	9	37.39	29	38.05	37.30	-20	9,448	-0.21%
2020/09/07	40	43.05	29	41.66	39.30	11	9,115	0.12%
2020/09/04	121	44.78	90	43.78	43.10	31	8,572	0.36%	大買/
2020/09/03	17	41.59	22	42.78	43.00	-5	7,056	-0.07%
2020/09/02	3	38.50	6	38.94	39.10	-3	6,524	-0.05%
2020/08/31	3	36.53	13	36.72	36.90	-10	6,088	-0.16%
2020/08/28	4	35.00	0	0.00	34.85	4	5,950	0.07%
2020/08/27	5	35.40	3	35.25	35.25	2	5,908	0.03%
2020/08/26	2	36.93	0	0.00	36.25	2	5,849	0.03%
2020/08/25	2	37.85	4	37.70	36.90	-2	5,790	-0.03%
2020/08/24	1	37.00	2	37.00	36.50	-1	5,684	-0.02%
2020/08/21	0	0.00	5	36.90	35.95	-5	5,622	-0.09%
2020/08/20	3	35.47	2	35.70	35.45	1	5,564	0.02%
2020/08/19	12	38.49	6	39.66	36.80	6	5,364	0.11%
2020/08/18	17	40.53	6	40.26	39.80	11	5,178	0.21%
2020/08/17	3	39.35	0	0.00	39.70	3	4,976	0.06%
2020/08/14	8	39.59	0	0.00	39.50	8	4,826	0.17%
2020/08/13	3	38.63	3	38.80	38.10	0	4,577	0.00%
2020/08/12	3	37.67	5	38.16	38.85	-2	4,472	-0.04%
2020/08/11	2	36.83	2	37.28	36.75	0	4,272	0.00%
2020/08/10	9	39.13	10	39.42	38.70	-1	4,077	-0.02%
2020/08/07	8	37.14	9	37.24	37.25	-1	3,817	-0.03%
2020/08/06	7	37.28	0	0.00	36.70	7	3,659	0.19%
2020/08/05	5	40.93	1	40.65	40.45	4	3,343	0.12%
2020/08/04	4	41.48	5	41.04	41.50	-1	3,188	-0.03%
2020/08/03	6	40.12	0	0.00	39.80	6	3,011	0.20%
2020/07/31	3	40.47	2	40.95	40.60	1	2,780	0.04%
2020/07/30	1	37.50	0	0.00	40.90	1	2,530	0.04%
2020/07/29	0	0.00	2	36.45	37.25	-2	2,414	-0.08%
2020/07/23	2	35.25	0	0.00	36.30	2	2,184	0.09%
2020/07/16	10	37.70	15	37.03	35.95	-5	1,876	-0.27%
2020/07/15	10	35.59	7	36.01	37.15	3	1,433	0.21%
2020/07/14	13	32.51	13.1	32.67	33.80	-0.1	1,150	-0.01%
2020/07/10	0	0.00	6	27.93	28.70	-6	759	-0.79%
2020/07/09	8	28.04	0	0.00	28.75	8	650	1.23%
2020/05/26	0	0.00	1	21.40	21.25	-1	358	-0.28%
2020/03/19	1	15.90	0	0.00	15.50	1	564	0.18%
2020/01/03	0.1	23.65	0	0.00	23.65	0.1	556	0.02%
2019/12/27	2	23.40	2	23.80	23.70	0	507	0.00%
2019/12/26	0	0.00	13	23.52	24.05	-13	468	-2.78%
2019/12/19	0	0.00	1	22.55	22.70	-1	367	-0.27%
2019/12/18	1	22.60	0	0.00	22.60	1	366	0.27%
2019/11/29	4	22.71	4	23.20	22.65	0	338	0.00%
2019/08/26	1	20.95	0	0.00	21.00	1	336	0.30%
2019/08/15	0	0.00	1	20.75	20.60	-1	359	-0.28%
2019/08/12	0	0.00	1	21.30	21.25	-1	421	-0.24%
2019/07/29	1	22.05	1	22.25	21.90	0	687	0.00%
2019/07/17	0	0.00	2	21.30	21.20	-2	796	-0.25%
2019/07/16	0	0.00	1	21.30	21.35	-1	802	-0.12%
2019/07/11	8	21.45	0	0.00	21.25	8	834	0.96%
2019/07/08	3	24.20	0	0.00	23.95	3	904	0.33%
2019/05/09	2	24.53	10	23.85	24.00	-8	1,131	-0.71%
2019/05/07	2	25.45	1	26.35	25.15	1	1,090	0.09%
2019/05/06	2	25.80	0	0.00	25.35	2	1,015	0.20%
2019/05/03	12	26.12	0	0.00	25.90	12	998	1.20%
2019/04/16	0	0.00	1	25.65	25.70	-1	857	-0.12%
2019/04/15	1	25.25	11	24.57	25.55	-10	800	-1.25%
2019/04/12	0	0.00	1	24.75	24.10	-1	747	-0.13%
2019/04/11	3	25.00	1	24.65	24.65	2	732	0.27%
2019/04/03	2	23.45	0	0.00	23.40	2	693	0.29%
2019/03/20	3	23.90	0	0.00	23.95	3	610	0.49%
2019/03/19	5	23.90	0	0.00	23.90	5	610	0.82%
2019/03/11	0	0.00	1	25.10	24.50	-1	599	-0.17%
2019/02/27	1	23.60	0	0.00	24.00	1	544	0.18%
2019/02/20	0	0.00	1	22.35	22.30	-1	496	-0.20%
2019/02/15	1	22.95	1	22.70	22.70	0	537	0.00%
2018/11/27	5	21.80	5	21.60	21.80	0	707	0.00%
2018/11/26	0	0.00	2	21.00	21.60	-2	772	-0.26%
2018/11/23	6	21.92	6	22.04	21.60	0	810	0.00%
2018/11/14	2	20.30	0	0.00	20.75	2	832	0.24%
2018/09/25	0	0.00	1	24.20	23.90	-1	767	-0.13%
2018/09/21	0	0.00	1	23.80	23.80	-1	765	-0.13%
2018/09/20	2	24.45	0	0.00	23.90	2	764	0.26%
2018/09/18	2	24.50	2	23.70	23.70	0	721	0.00%
2018/09/11	0	0.00	1	23.65	23.70	-1	690	-0.14%
2018/09/05	0	0.00	3	24.30	24.20	-3	678	-0.44%
2018/09/04	3	24.40	0	0.00	24.60	3	679	0.44%
2018/08/31	1	24.65	0	0.00	24.25	1	602	0.17%
2018/08/27	1	24.35	1	23.60	23.60	0	514	0.00%
2018/08/21	0	0.00	4	22.10	22.00	-4	522	-0.76%
2018/08/17	0	0.00	5	22.21	22.20	-5	560	-0.89%
2018/08/10	0	0.00	1	22.55	22.35	-1	678	-0.15%
2018/07/26	1	22.25	0	0.00	22.20	1	1,492	0.07%
2018/07/06	0	0.00	5	21.15	21.25	-5	2,436	-0.21%
2018/06/14	2	23.75	0	0.00	23.70	2	2,522	0.08%
2018/06/07	1	24.30	1	24.15	24.10	0	2,563	0.00%
2018/05/24	3	24.70	0	0.00	24.15	3	2,424	0.12%
2018/05/17	3	26.87	3	27.20	25.30	0	2,302	0.00%
2018/05/16	5	26.45	9	27.44	26.10	-4	2,188	-0.18%
2018/05/15	2	26.25	0	0.00	26.85	2	2,117	0.09%
2018/05/11	7	25.20	4	25.35	25.45	3	2,012	0.15%
2018/05/09	0	0.00	3	25.20	25.50	-3	1,802	-0.17%
2018/05/03	4	26.35	9	26.95	25.40	-5	1,667	-0.30%
2018/04/30	1	25.80	0	0.00	25.75	1	1,428	0.07%
2018/04/27	0	0.00	1	24.30	25.20	-1	1,301	-0.08%
2018/04/26	3	25.93	1	25.60	24.80	2	1,241	0.16%
2018/04/25	1	25.85	11	25.77	25.45	-10	1,154	-0.87%
2018/04/23	5	25.98	2	25.65	25.30	3	996	0.30%
2018/04/20	5	23.53	1	23.95	24.95	4	862	0.46%
2018/04/19	3	23.00	8	23.51	23.70	-5	739	-0.68%
2018/04/10	1	21.50	0	0.00	21.45	1	480	0.21%
2018/04/09	5	21.60	0	0.00	21.30	5	486	1.03%
2018/03/14	0	0.00	1	23.05	22.40	-1	489	-0.20%
2018/03/12	1	22.60	4	22.59	22.65	-3	477	-0.63%
2018/02/06	1	20.00	0	0.00	20.05	1	1,292	0.08%
2018/02/01	0.1	22.35	0	0.00	22.25	0.1	1,425	0.01%
2018/01/25	1	22.80	0	0.00	22.70	1	1,471	0.07%
2018/01/05	3	24.30	0	0.00	24.10	3	1,954	0.15%
2018/01/04	10	23.98	1	24.15	24.50	9	1,960	0.46%
2018/01/03	1	23.75	0	0.00	24.00	1	1,970	0.05%
2018/01/02	2	23.35	0	0.00	23.45	2	1,970	0.10%