安集 (6477)-永豐金-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
29.00
漲跌
▼0.60
漲幅
-2.03%
成交量
600張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/11/12	1	29.90	0	0.00	29.60	1	386	0.26%
2024/11/11	1	30.65	0	0.00	31.00	1	381	0.26%
2024/11/08	4	32.65	0	0.00	31.05	4	382	1.05%
2024/11/07	0	0.00	1	34.35	34.40	-1	359	-0.28%
2024/11/04	0	33.90	0	0.00	34.00	0	402	0.01%
2024/11/01	1	33.95	2	34.78	34.85	-1	427	-0.23%
2024/10/30	0	0.00	3	33.50	33.15	-3	433	-0.69%
2024/10/29	0	0.00	2	33.10	33.20	-2	440	-0.45%
2024/10/24	1	33.55	0	0.00	33.50	1	484	0.21%
2024/10/23	0	0.00	1	34.10	33.70	-1	497	-0.20%
2024/10/18	0	0.00	6	33.91	33.40	-6	669	-0.90%
2024/10/17	0	0.00	3	34.13	33.95	-3	692	-0.43%
2024/10/16	1	33.65	0	0.00	33.75	1	703	0.14%
2024/10/15	1	33.90	2	34.10	33.90	-1	726	-0.14%
2024/10/04	3	36.40	0	0.00	35.85	3	1,199	0.25%
2024/10/01	6	36.43	0	0.00	36.40	6	1,341	0.45%
2024/09/23	0	0.00	1	35.05	35.20	-1	2,665	-0.04%
2024/09/13	0	0.00	3	33.35	34.00	-3	2,739	-0.11%
2024/09/10	3	32.98	0	0.00	32.70	3	2,741	0.11%
2024/09/05	2	33.70	0	0.00	33.55	2	2,744	0.07%
2024/09/04	2	33.93	0	0.00	33.75	2	2,743	0.07%
2024/08/28	10	36.30	0	0.00	36.45	10	2,733	0.37%
2024/08/15	1	33.90	0	0.00	33.90	1	2,702	0.04%
2024/08/13	1	33.40	0	0.00	33.25	1	2,769	0.04%
2024/08/09	0	0.00	3	34.20	33.55	-3	2,782	-0.11%
2024/08/06	2	31.10	0	0.00	31.80	2	2,778	0.07%
2024/08/05	2	33.18	0	0.00	33.15	2	2,759	0.07%
2024/08/02	2	37.48	0	0.00	36.80	2	2,740	0.07%
2024/07/30	0	0.00	1	37.60	38.35	-1	2,715	-0.04%
2024/07/26	1	39.20	0	0.00	39.20	1	2,683	0.04%
2024/07/23	1	40.80	8	40.46	40.45	-7	2,673	-0.26%
2024/07/22	2	41.40	1	43.10	41.40	1	2,643	0.04%
2024/07/19	6	43.50	7.5	44.08	43.15	-1.5	2,593	-0.06%
2024/07/18	2	42.95	0	0.00	42.95	2	2,510	0.08%
2024/07/17	0	0.00	2	44.45	44.00	-2	2,489	-0.08%
2024/07/16	0	0.00	2	43.88	43.70	-2	2,486	-0.08%
2024/07/15	2	44.95	10	45.70	44.45	-8	2,481	-0.32%
2024/07/12	16	46.78	14	46.73	45.95	2	2,446	0.08%
2024/07/11	12	46.38	2	45.55	45.45	10	2,319	0.43%
2024/07/10	1	45.50	0	0.00	45.45	1	2,268	0.04%
2024/07/09	2	43.20	4.1	43.71	46.65	-2.1	2,188	-0.10%
2024/07/08	6	45.80	5.1	45.10	44.60	0.9	2,125	0.04%
2024/07/05	6	46.38	11.2	46.77	46.45	-5.2	2,074	-0.25%
2024/07/04	8	46.03	11	46.46	45.80	-3	1,954	-0.15%
2024/07/03	31	46.48	11	46.17	46.15	20	1,844	1.08%
2024/07/02	3	46.07	13	46.95	47.00	-10	1,548	-0.65%
2024/07/01	15	43.77	9.2	43.54	42.75	5.8	1,097	0.53%
2024/06/28	9	43.77	10	43.57	43.60	-1	1,043	-0.10%
2024/06/27	0	0.00	2	42.35	42.35	-2	743	-0.27%
2024/06/26	1	38.70	2	39.20	39.30	-1	670	-0.15%
2024/06/25	0	0.00	2	38.43	38.15	-2	658	-0.30%
2024/06/21	0	0.00	1	37.85	38.25	-1	678	-0.15%
2024/06/17	0	0.00	0	37.10	37.20	0	849	0.00%
2024/06/13	2	36.38	3	36.40	36.40	-1	859	-0.12%
2024/06/12	1	36.65	0	0.00	36.50	1	864	0.12%
2024/06/11	2	36.95	0	0.00	36.85	2	868	0.23%
2024/06/04	0	0.00	2	37.40	37.40	-2	941	-0.21%
2024/05/24	1	37.35	0	0.00	37.35	1	1,035	0.10%
2024/05/22	2	38.25	0	0.00	38.25	2	1,040	0.19%
2024/05/17	15	39.68	31	38.85	38.65	-16	1,041	-1.54%
2024/05/16	19	38.10	16	38.15	38.00	3	979	0.31%
2024/05/15	1	37.35	0	0.00	37.10	1	963	0.10%
2024/05/14	0	0.00	2	36.75	36.70	-2	961	-0.21%
2024/05/10	19	37.44	0	0.00	36.85	19	962	1.97%
2024/05/07	1	36.45	0	0.00	36.40	1	936	0.11%
2024/05/06	0	37.00	0	0.00	36.80	0	930	0.00%
2024/05/03	0	0.00	6	37.05	37.05	-6	927	-0.65%
2024/05/02	0.2	37.30	0	0.00	37.10	0.2	928	0.02%
2024/04/30	0.1	37.70	0	0.00	37.55	0.1	932	0.01%
2024/04/16	1.2	37.00	0	0.00	37.20	1.2	918	0.13%
2024/04/15	2	39.05	1	39.40	38.85	1	901	0.11%
2024/04/12	0.1	39.50	0	0.00	39.25	0.1	894	0.01%
2024/04/11	4	39.80	0	0.00	39.70	4	884	0.45%
2024/04/10	0.1	40.14	0	0.00	39.60	0.1	871	0.01%
2024/04/08	1	38.80	0	0.00	39.70	1	843	0.12%
2024/04/03	1	39.10	0	0.00	39.05	1	831	0.12%
2024/04/02	1	40.05	0	0.00	39.90	1	822	0.12%
2024/03/28	5	41.00	0	0.00	40.80	5	799	0.63%
2024/03/27	2	40.70	2	40.63	40.45	0	789	0.00%
2024/03/26	0	0.00	2	41.25	41.35	-2	781	-0.26%
2024/03/25	2	40.88	0	0.00	40.85	2	798	0.25%
2024/03/22	2	41.30	0	0.00	40.85	2	790	0.25%
2024/03/21	2	42.35	2	40.60	42.35	0	732	0.00%
2024/03/13	0.5	39.00	0	0.00	38.85	0.5	633	0.08%
2024/03/08	1	38.00	0	0.00	38.00	1	577	0.17%
2024/03/05	0	0.00	1	38.45	38.35	-1	565	-0.18%
2024/03/04	2	39.30	2	39.30	39.15	0	557	0.00%
2024/03/01	0	0.00	4	39.35	39.75	-4	547	-0.73%
2024/02/29	3	39.23	4	39.26	39.45	-1	521	-0.19%
2024/02/27	1	37.65	0	0.00	37.60	1	499	0.20%
2024/02/26	1	38.50	0	0.00	38.55	1	497	0.20%
2024/02/21	2	38.65	0	38.55	38.65	2	490	0.41%
2024/02/19	1	37.80	0	0.00	37.65	1	475	0.21%
2024/01/31	0	36.85	0	0.00	36.90	0	477	0.00%
2024/01/30	1	37.40	0	0.00	37.10	1	473	0.21%
2024/01/29	1	37.55	0	0.00	37.50	1	479	0.21%
2024/01/22	0	0.00	4	37.50	37.80	-4	536	-0.75%
2024/01/16	2	38.60	0	0.00	37.90	2	540	0.37%
2024/01/09	1	37.80	0	0.00	37.35	1	543	0.18%
2024/01/05	1	38.35	0	0.00	38.25	1	548	0.18%
2024/01/02	0	0.00	0	38.65	38.60	0	579	0.00%
2023/12/27	0	38.30	0	0.00	38.10	0	588	0.00%
2023/12/21	0	0.00	1	38.80	38.85	-1	579	-0.17%
2023/12/20	5.1	39.54	0	0.00	39.20	5.1	574	0.88%
2023/11/30	0	0.00	3	38.50	38.50	-3	505	-0.59%
2023/11/24	3	38.20	0	0.00	38.10	3	496	0.60%
2023/11/10	1	37.15	1	36.45	36.45	0	505	0.00%
2023/11/09	0	0.00	2	36.95	36.70	-2	507	-0.39%
2023/11/07	2	37.50	0	0.00	37.50	2	511	0.39%
2023/10/18	2	35.55	0	0.00	35.55	2	524	0.38%
2023/10/17	1	36.40	0	0.00	36.45	1	537	0.19%
2023/10/13	1	37.35	0	0.00	37.15	1	570	0.18%
2023/10/11	1	37.80	0.5	37.60	36.80	0.5	581	0.08%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/26	0	0.00	0.3	40.30	40.25	-0.3	654	-0.04%
2023/09/15	0	42.00	0	0.00	42.00	0	704	0.00%
2023/09/11	0.2	40.40	0	0.00	40.15	0.2	791	0.03%
2023/08/07	0.3	42.05	0	0.00	43.05	0.3	1,263	0.02%
2023/07/20	1	47.20	1	47.70	47.75	0	1,977	0.00%
2023/07/18	1	48.60	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	1	49.55	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	1	48.90	48.60	-1	2,781	-0.04%
2023/07/13	0	0.00	5	48.75	48.60	-5	3,028	-0.17%
2023/07/06	0	0.00	10	50.60	49.90	-10	3,557	-0.28%
2023/07/05	10	50.80	0	0.00	50.20	10	3,661	0.27%
2023/07/03	1	50.50	0.2	51.10	51.00	0.9	3,977	0.02%
2023/06/28	0	0.00	11	50.40	50.00	-11	4,016	-0.27%
2023/06/20	0	0.00	2	50.60	50.80	-2	4,090	-0.05%
2023/06/19	4.1	49.40	0	0.00	49.10	4.1	4,065	0.10%
2023/06/16	1	49.90	0	0.00	49.70	1	4,119	0.02%
2023/06/13	1	48.70	1	49.05	48.85	0	4,403	0.00%
2023/06/12	2.1	48.93	2	49.15	49.05	0.1	4,454	0.00%
2023/06/09	0	0.00	1	49.60	50.20	-1	4,477	-0.02%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/02	0.1	51.90	1	52.00	51.60	-1	4,496	-0.02%
2023/05/30	0	0.00	1	51.00	50.90	-1	4,519	-0.02%
2023/05/26	3	50.25	2	49.95	49.80	1	4,499	0.02%
2023/05/23	0	0.00	18	51.40	51.70	-18	4,529	-0.40%
2023/05/22	21	51.16	3	51.50	51.40	18	4,537	0.40%
2023/05/18	1	51.20	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.50	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	10	50.60	51.20	-10	4,642	-0.22%
2023/05/15	10	50.20	0	0.00	50.10	10	4,632	0.22%
2023/05/12	6	48.42	0	0.00	49.50	6	4,619	0.13%
2023/05/11	3	50.08	9	49.22	48.70	-6	4,590	-0.13%
2023/05/10	2	50.70	3	51.20	51.40	-1	4,522	-0.02%
2023/05/09	5	52.32	7	51.87	51.40	-2	4,495	-0.04%
2023/05/08	8	55.31	0	0.00	55.30	8	4,395	0.18%
2023/05/05	4	55.58	11	55.23	55.20	-7	4,376	-0.16%
2023/05/04	5	56.92	2	57.10	57.20	3	4,337	0.07%
2023/05/03	3	55.87	10	55.77	56.70	-7	4,267	-0.16%
2023/05/02	4	55.88	20	56.18	56.70	-16	4,232	-0.38%
2023/04/28	11	53.98	7	53.83	54.30	4	4,102	0.10%
2023/04/27	2	53.40	0	0.00	53.40	2	4,082	0.05%
2023/04/26	10	53.33	8	54.23	54.90	2	4,034	0.05%
2023/04/25	0	0.00	11	53.51	53.80	-11	3,945	-0.28%
2023/04/24	1	53.00	2	53.40	53.50	-1	3,891	-0.03%
2023/04/21	10	54.99	1	54.10	52.40	9	3,905	0.23%
2023/04/20	11	55.79	2	55.20	54.90	9	3,803	0.24%
2023/04/19	19	57.63	9	57.57	57.00	10	3,637	0.27%
2023/04/18	7	56.59	22	56.00	54.80	-15	3,121	-0.48%
2023/04/17	5	55.04	1	55.00	54.60	4	2,928	0.14%
2023/04/14	6	55.35	7	55.26	54.90	-1	2,932	-0.03%
2023/04/13	4	55.13	5	55.30	55.40	-1	2,855	-0.04%
2023/04/12	25	53.50	14	54.57	54.70	11	2,680	0.41%
2023/04/11	6	52.18	2	52.40	52.40	4	2,461	0.16%
2023/04/10	13	52.14	0	0.00	51.80	13	2,433	0.53%
2023/04/07	2	52.90	2	52.95	53.40	0	2,341	0.00%
2023/04/06	5	49.65	5	49.95	50.80	0	2,132	0.00%
2023/03/31	1	48.55	1	48.75	48.80	0	2,063	0.00%
2023/03/27	0	0.00	5	49.80	48.55	-5	2,054	-0.24%
2023/03/24	0	0.00	1	48.55	48.75	-1	2,021	-0.05%
2023/03/21	1	50.30	2	49.85	49.35	-1	2,072	-0.05%
2023/03/20	2	49.65	7	50.13	50.10	-5	2,157	-0.23%
2023/03/17	4	48.46	4	48.95	49.00	0	2,376	0.00%
2023/03/16	0	0.00	1	47.25	46.95	-1	2,416	-0.04%
2023/03/13	2	45.80	9	45.27	45.80	-7	2,359	-0.30%
2023/03/10	2	46.80	0	0.00	46.30	2	2,495	0.08%
2023/03/09	9	48.86	0	0.00	47.50	9	2,496	0.36%
2023/03/08	5	48.70	1	48.55	48.70	4	2,497	0.16%
2023/03/06	0.2	48.00	3	47.98	48.40	-2.8	2,475	-0.11%
2023/03/03	2	46.98	0	0.00	47.00	2	2,466	0.08%
2023/02/23	0	0.00	3	48.22	48.50	-3	2,504	-0.12%
2023/02/21	0	0.00	4	48.25	48.00	-4	2,575	-0.16%
2023/02/20	0	0.00	1	47.90	48.40	-1	2,713	-0.04%
2023/02/17	3	48.50	0	0.00	48.20	3	2,936	0.10%
2023/02/15	1	47.35	0	0.00	48.05	1	2,918	0.03%
2023/02/01	2	46.90	10	47.30	47.40	-8	3,024	-0.26%
2023/01/31	10	46.75	0	0.00	46.85	10	3,024	0.33%
2023/01/30	0	0.00	1	45.75	45.80	-1	3,020	-0.03%
2023/01/16	1	44.50	0	0.00	44.20	1	3,039	0.03%
2023/01/13	0	0.00	0.1	45.20	44.70	-0.1	3,045	0.00%
2023/01/10	0	0.00	1	47.20	47.10	-1	3,063	-0.03%
2023/01/06	6	47.70	0	0.00	47.70	6	3,093	0.19%
2022/12/28	0	0.00	2	46.75	46.30	-2	3,171	-0.06%
2022/12/27	0	46.40	0	0.00	46.85	0	3,176	0.00%
2022/12/26	10	47.20	10	46.85	46.85	0	3,175	0.00%
2022/12/21	0	0.00	1	45.40	44.30	-1	3,228	-0.03%
2022/12/15	1	48.40	0	0.00	48.80	1	3,304	0.03%
2022/12/13	2	48.20	2	48.08	47.80	0	3,281	0.00%
2022/12/12	20	50.35	22	48.88	49.15	-2	3,254	-0.06%
2022/12/09	4	50.68	12	51.02	49.70	-8	3,136	-0.26%
2022/12/08	12	48.61	12	48.45	48.20	0	2,828	0.00%
2022/12/07	13	47.52	13	47.36	47.45	0	2,731	0.00%
2022/12/06	9	47.98	7	47.91	47.30	2	2,718	0.07%
2022/12/05	6	48.25	0	0.00	48.25	6	2,758	0.22%
2022/12/02	8	48.44	6	48.43	48.55	2	2,755	0.07%
2022/12/01	4	46.86	44	46.72	46.50	-40	2,629	-1.52%
2022/11/30	40	46.35	2	46.60	46.65	38	2,665	1.43%
2022/11/29	2	45.48	2	45.50	45.90	0	2,696	0.00%
2022/11/28	4	45.25	4	45.39	45.45	0	2,770	0.00%
2022/11/25	5	46.22	5	46.49	45.60	0	2,853	0.00%
2022/11/24	4	46.01	6	46.08	46.40	-2	2,899	-0.07%
2022/11/23	8	45.32	10	45.41	45.25	-2	3,180	-0.06%
2022/11/22	5	45.65	2	46.08	45.20	3	3,321	0.09%
2022/11/21	9	45.88	9	45.92	45.95	0	3,409	0.00%
2022/11/18	7	46.80	56	47.13	45.95	-49	3,457	-1.42%
2022/11/16	3	47.15	1	47.45	47.20	2	3,435	0.06%
2022/11/15	52	47.90	1	46.10	47.95	51	3,462	1.47%
2022/11/08	0	0.00	1	45.00	43.75	-1	3,919	-0.03%
2022/11/02	1	43.00	0	0.00	43.05	1	4,303	0.02%
2022/11/01	1	42.30	1	42.55	42.80	0	4,405	0.00%
2022/10/28	4	42.60	4	42.65	42.65	0	4,475	0.00%
2022/10/27	0	0.00	4	41.15	42.25	-4	4,502	-0.09%
2022/10/26	4	41.00	3	40.85	40.55	1	4,549	0.02%
2022/10/25	0	0.00	1	41.20	40.95	-1	4,623	-0.02%
2022/10/24	4	42.10	4	42.85	42.10	0	4,802	0.00%
2022/10/20	4	43.60	4	43.35	43.25	0	4,944	0.00%
2022/10/19	4	44.10	0	0.00	43.80	4	4,975	0.08%
2022/09/29	4	44.78	2	44.00	43.70	2	5,784	0.03%
2022/09/26	0	0.00	1	49.15	47.40	-1	6,909	-0.01%
2022/09/19	0	0.00	0.1	54.70	54.40	-0.1	8,494	0.00%
2022/09/16	0.1	55.00	0	0.00	55.60	0.1	8,558	0.00%
2022/09/15	1	56.10	1	55.70	54.50	0	8,572	0.00%
2022/09/13	0.1	57.60	0	0.00	57.60	0.1	8,595	0.00%
2022/09/07	4	52.40	4	53.20	53.60	0	8,579	0.00%
2022/09/06	0	0.00	3	54.60	53.20	-3	8,599	-0.03%
2022/09/05	0	0.00	1	55.80	55.70	-1	8,573	-0.01%
2022/09/02	3	57.40	4	57.40	57.10	-1	8,538	-0.01%
2022/09/01	1	57.90	6	58.13	57.50	-5	8,466	-0.06%
2022/08/31	1	57.80	0	0.00	57.90	1	8,385	0.01%
2022/08/30	8	59.11	23	58.73	57.80	-15	8,364	-0.18%
2022/08/29	11	58.15	1	57.80	57.30	10	8,096	0.12%
2022/08/26	5	56.94	1	58.20	58.30	4	8,035	0.05%
2022/08/25	1	55.60	1	56.80	57.40	0	7,976	0.00%
2022/08/24	5	56.02	0	0.00	55.20	5	7,938	0.06%
2022/08/23	1	56.60	0	0.00	56.30	1	7,911	0.01%
2022/08/22	16	58.48	8	57.38	56.10	8	7,900	0.10%
2022/08/19	8	57.85	42	57.38	57.60	-34	7,749	-0.44%
2022/08/18	8	57.33	11.1	57.42	58.90	-3.1	7,514	-0.04%
2022/08/17	4	56.73	27	56.72	55.80	-23	7,316	-0.31%
2022/08/16	4	54.90	5	55.00	54.80	-1	7,145	-0.01%
2022/08/15	0	0.00	3	54.80	54.80	-3	7,037	-0.04%
2022/08/11	10.1	54.71	6	54.62	54.40	4.1	7,033	0.06%
2022/08/09	26	54.62	0	0.00	54.40	26	7,076	0.37%
2022/08/05	2	50.10	0	0.00	51.50	2	6,853	0.03%
2022/08/04	2	49.50	3	50.07	49.40	-1	6,865	-0.01%
2022/08/03	2	51.50	0	0.00	50.90	2	6,874	0.03%
2022/08/02	6	53.57	3	53.77	53.30	3	6,852	0.04%
2022/08/01	0	0.00	1	55.50	55.60	-1	6,840	-0.01%
2022/07/29	2	55.00	7	55.54	55.00	-5	6,769	-0.07%
2022/07/28	2	54.60	0	0.00	53.80	2	6,613	0.03%
2022/07/26	5	54.88	6	53.98	53.60	-1	6,546	-0.02%
2022/07/25	10	55.00	0	0.00	54.10	10	6,606	0.15%
2022/07/22	5	52.92	2	53.65	53.50	3	6,607	0.05%
2022/07/21	2	51.90	2	51.10	52.30	0	6,589	0.00%
2022/07/19	1	51.60	1	52.60	51.70	0	6,737	0.00%
2022/07/18	1	52.00	0	0.00	51.20	1	6,766	0.01%
2022/07/11	1	51.50	3	52.20	53.10	-2	7,515	-0.03%
2022/07/08	0	0.00	3	53.20	53.30	-3	7,695	-0.04%
2022/07/05	12	58.00	6	57.92	57.00	6	8,739	0.07%
2022/07/04	21	54.58	19	54.00	55.30	2	8,229	0.02%
2022/07/01	3	54.57	2	55.10	52.90	1	8,150	0.01%
2022/06/30	1	53.60	0	0.00	54.20	1	8,182	0.01%
2022/06/29	24	55.11	15	53.40	54.00	9	8,032	0.11%
2022/06/28	46	53.77	48	54.26	55.00	-2	7,956	-0.03%
2022/06/27	0	0.00	10	51.60	52.80	-10	7,575	-0.13%
2022/06/24	8	46.13	2	46.25	48.00	6	7,364	0.08%
2022/06/22	4	45.40	1	44.60	44.50	3	7,594	0.04%
2022/06/20	0	0.00	14	44.58	42.95	-14	7,980	-0.18%
2022/06/16	0	0.00	6	46.05	45.65	-6	8,489	-0.07%
2022/06/15	2	47.25	0	0.00	47.05	2	8,820	0.02%
2022/06/14	4	47.63	1	47.75	48.15	3	9,858	0.03%
2022/06/13	3	49.52	2	49.95	49.20	1	10,434	0.01%
2022/06/09	2	51.40	0	0.00	51.60	2	11,682	0.02%
2022/06/08	1	50.90	1	50.80	51.20	0	12,280	0.00%
2022/06/07	2	52.25	1	52.40	52.60	1	13,295	0.01%
2022/06/06	9	54.81	0	0.00	53.40	9	13,536	0.07%
2022/06/02	2	53.10	12	53.60	53.10	-10	13,631	-0.07%
2022/06/01	4	53.78	0	0.00	53.60	4	13,792	0.03%
2022/05/31	2	52.60	0	0.00	52.70	2	14,139	0.01%
2022/05/30	4	51.85	3	51.97	52.60	1	14,536	0.01%
2022/05/27	1	50.70	0	0.00	50.50	1	14,718	0.01%
2022/05/25	2	50.55	0	0.00	50.50	2	14,748	0.01%
2022/05/20	2	51.50	2	51.60	51.30	0	14,847	0.00%
2022/05/19	3	51.03	0	0.00	51.40	3	14,838	0.02%
2022/05/18	5	53.40	0	0.00	53.20	5	14,793	0.03%
2022/05/17	6	53.25	6	53.53	52.90	0	14,753	0.00%
2022/05/13	2	52.40	3	52.10	53.80	-1	14,551	-0.01%
2022/05/12	0	0.00	1	53.30	52.00	-1	14,510	-0.01%
2022/05/11	2	56.40	1	55.30	54.80	1	14,555	0.01%
2022/05/10	1	54.20	3	54.87	55.00	-2	14,508	-0.01%
2022/05/06	0	0.00	3	59.10	59.60	-3	14,529	-0.02%
2022/05/04	0	0.00	1	59.70	59.20	-1	14,581	-0.01%
2022/04/29	3	62.47	2	61.30	61.30	1	14,653	0.01%
2022/04/28	2	61.05	2	61.00	61.60	0	14,737	0.00%
2022/04/27	3	56.40	4	56.80	58.90	-1	14,573	-0.01%
2022/04/25	4	59.78	1	58.20	58.10	3	14,483	0.02%
2022/04/22	3	62.70	2	63.20	61.10	1	14,501	0.01%
2022/04/21	1	65.30	1	63.40	63.40	0	14,805	0.00%
2022/04/20	3	64.90	7	64.90	64.50	-4	14,920	-0.03%
2022/04/19	15	64.51	15	64.65	64.60	0	15,211	0.00%
2022/04/18	4	64.23	6	64.52	64.10	-2	15,472	-0.01%
2022/04/15	10	64.26	22	64.83	63.00	-12	15,402	-0.08%
2022/04/14	17	64.39	14	65.05	63.90	3	15,222	0.02%
2022/04/13	9	65.00	2	65.50	65.90	7	15,091	0.05%
2022/04/12	10	64.81	14	65.32	66.50	-4	15,142	-0.03%
2022/04/11	4	63.53	3	62.90	63.20	1	14,737	0.01%
2022/04/08	3	61.10	4	60.40	61.60	-1	14,279	-0.01%
2022/04/07	7	61.09	7	61.49	59.40	0	14,143	0.00%
2022/04/06	10	63.52	14	63.51	63.80	-4	13,976	-0.03%
2022/04/01	2	61.75	3.5	61.03	61.50	-1.5	13,647	-0.01%
2022/03/31	9	61.81	3	62.23	61.50	6	13,578	0.04%
2022/03/30	8	62.45	2	61.60	60.50	6	13,426	0.04%
2022/03/29	3	59.90	6.3	59.79	60.50	-3.3	13,402	-0.02%
2022/03/28	8	60.50	6	59.95	60.60	2	13,408	0.01%
2022/03/25	4	61.80	5	61.62	59.80	-1	13,358	-0.01%
2022/03/24	11.3	64.94	11	64.95	63.30	0.3	13,456	0.00%
2022/03/23	4	63.70	4	63.50	63.00	0	13,215	0.00%
2022/03/22	10.5	63.76	7	63.97	62.90	3.5	13,155	0.03%
2022/03/21	24	64.67	21	63.63	62.30	3	13,130	0.02%
2022/03/18	10	62.54	10	62.89	61.70	0	13,246	0.00%
2022/03/17	43	64.34	20	62.80	63.20	23	13,103	0.18%
2022/03/16	19	60.81	40	59.37	62.50	-21	12,201	-0.17%
2022/03/15	20	60.30	19	60.21	56.90	1	11,699	0.01%
2022/03/14	45	58.69	67	59.30	58.90	-22	10,877	-0.20%
2022/03/11	51	57.92	32	58.40	59.90	19	10,458	0.18%
2022/03/10	103	57.93	98	57.19	56.70	5	9,968	0.05%	大買/
2022/03/09	1	54.60	46	56.17	56.80	-45	9,155	-0.49%
2022/03/08	0	0.00	9	52.88	51.70	-9	8,889	-0.10%
2022/03/07	62	54.26	53	52.35	51.80	9	8,706	0.10%
2022/03/04	47	54.57	5	54.44	54.20	42	8,506	0.49%
2022/03/03	17	52.98	11	54.22	54.20	6	8,153	0.07%
2022/03/02	3	50.80	3	51.93	50.60	0	7,751	0.00%
2022/03/01	0	0.00	10	49.85	49.15	-10	7,552	-0.13%
2022/02/24	10	49.25	2	48.80	47.35	8	7,595	0.11%
2022/02/23	0	48.05	0	0.00	47.90	0	7,494	0.00%
2022/02/15	1	48.40	0	0.00	47.50	1	7,729	0.01%
2022/02/11	5	50.48	1	49.45	49.80	4	7,857	0.05%
2022/02/10	1	49.10	1	49.20	48.95	0	7,867	0.00%
2022/02/08	1	48.25	1	48.10	49.10	0	7,908	0.00%
2022/01/25	10	50.15	11	48.28	47.60	-1	8,424	-0.01%
2022/01/24	1	49.85	0	0.00	49.70	1	8,670	0.01%
2022/01/21	7	54.09	12	53.48	52.00	-5	8,955	-0.06%
2022/01/20	2	52.90	0	0.00	52.30	2	9,032	0.02%
2022/01/19	4	53.03	1	51.60	51.90	3	9,076	0.03%
2022/01/18	0	0.00	3	52.90	52.10	-3	9,076	-0.03%
2022/01/17	2	53.40	11	52.83	53.40	-9	9,151	-0.10%
2022/01/14	22	54.75	19	54.22	53.20	3	9,109	0.03%
2022/01/13	14	55.41	15	55.96	53.80	-1	8,806	-0.01%
2022/01/12	35	54.55	32	55.34	56.90	3	8,657	0.03%
2022/01/11	62	53.48	79	54.23	55.80	-17	8,421	-0.20%
2022/01/07	0	0.00	1	49.20	48.75	-1	8,596	-0.01%
2022/01/06	1	50.40	7	51.07	50.60	-6	8,989	-0.07%
2022/01/05	37	53.80	20	53.94	52.90	17	9,010	0.19%
2022/01/04	11	52.23	14	50.96	52.30	-3	8,630	-0.03%
2022/01/03	4	49.64	4	49.28	50.00	0	8,443	0.00%
2021/12/29	1	49.55	0	0.00	49.65	1	8,401	0.01%
2021/12/28	0	0.00	1	48.30	48.00	-1	8,393	-0.01%
2021/12/24	12	49.63	8	49.04	48.85	4	8,932	0.04%
2021/12/23	11	50.57	10	50.34	50.20	1	8,908	0.01%
2021/12/22	3	48.73	4	48.61	49.30	-1	8,773	-0.01%
2021/12/21	6	47.38	56	47.08	48.00	-50	8,735	-0.57%
2021/12/20	22	50.32	18	50.10	48.30	4	8,667	0.05%
2021/12/17	51	48.59	3	48.90	48.00	48	8,355	0.57%
2021/12/16	0	0.00	2	47.90	48.35	-2	8,261	-0.02%
2021/12/15	18	47.93	19.1	47.52	47.50	-1.1	8,230	-0.01%
2021/12/14	26	48.35	29	48.15	47.55	-3	8,123	-0.04%
2021/12/13	14	46.20	14	46.00	46.50	0	7,652	0.00%
2021/12/10	17	45.08	15	45.04	45.00	2	7,443	0.03%
2021/12/09	9	44.03	2	44.50	44.05	7	7,265	0.10%
2021/12/03	3	44.10	1	44.55	42.95	2	7,016	0.03%
2021/11/30	1.1	42.02	0	0.00	41.80	1.1	6,762	0.02%
2021/11/23	1	43.45	0	0.00	42.75	1	6,740	0.01%
2021/11/19	0	0.00	0.5	41.45	41.15	-0.5	6,672	-0.01%
2021/11/17	2	42.65	2	42.38	42.40	0	6,618	0.00%
2021/11/15	0	0.00	1	42.25	42.10	-1	6,597	-0.02%
2021/11/12	5	45.30	10	43.85	42.00	-5	6,545	-0.08%
2021/11/11	6	46.76	1	45.70	45.90	5	6,384	0.08%
2021/11/08	0	0.00	5	46.28	45.40	-5	6,130	-0.08%
2021/11/05	0	0.00	12	45.64	45.65	-12	6,108	-0.20%
2021/11/04	18	47.61	3	46.63	46.85	15	6,054	0.25%
2021/11/03	5	48.24	3.1	47.54	46.35	2	5,922	0.03%
2021/11/02	1.5	50.10	3	48.40	48.35	-1.5	5,792	-0.03%
2021/11/01	5	49.10	29.1	48.99	49.70	-24.1	5,363	-0.45%
2021/10/29	32.1	47.55	10	46.06	45.20	22.1	5,080	0.43%
2021/10/28	15	45.27	19	47.39	48.40	-4	4,708	-0.08%
2021/10/27	1	43.90	4	43.63	44.00	-3	4,418	-0.07%
2021/10/26	0	0.00	1	41.80	41.80	-1	4,331	-0.02%
2021/10/25	6	44.22	1	43.75	43.60	5	4,267	0.12%
2021/10/20	3	43.98	7	43.65	43.25	-4	4,007	-0.10%
2021/10/19	9	43.44	8	43.44	44.70	1	3,860	0.03%
2021/10/18	10	43.87	9	44.36	44.60	1	3,596	0.03%
2021/10/15	5	41.19	15	41.84	42.90	-10	3,142	-0.32%
2021/10/14	7	38.49	7	40.01	39.00	0	2,825	0.00%
2021/10/13	6	36.54	4	35.56	37.60	2	2,452	0.08%
2021/10/04	9	36.00	2	34.40	34.40	7	2,200	0.32%
2021/10/01	4	36.53	4	36.08	36.50	0	1,906	0.00%
2021/09/28	0	0.00	3	33.95	33.30	-3	1,599	-0.19%
2021/09/23	0	0.00	2	31.25	30.60	-2	1,641	-0.12%
2021/09/13	1	38.60	5	38.28	37.05	-4	1,712	-0.23%
2021/08/31	3	39.10	0	0.00	39.40	3	2,439	0.12%
2021/08/30	6	40.20	0	0.00	40.05	6	2,433	0.25%
2021/08/25	0.1	38.00	0	0.00	38.20	0.1	2,411	0.00%
2021/08/23	1	36.50	0	0.00	37.80	1	2,467	0.04%
2021/08/12	0	0.00	2	39.88	40.35	-2	2,952	-0.07%
2021/08/10	1	41.50	0	0.00	41.50	1	3,096	0.03%
2021/08/09	2	44.85	0	0.00	43.80	2	3,146	0.06%
2021/07/29	1	45.30	0	0.00	45.40	1	3,617	0.03%
2021/07/26	1	47.65	2	47.00	47.10	-1	3,679	-0.03%
2021/07/23	2	45.85	0	0.00	45.90	2	3,655	0.05%
2021/07/22	0	0.00	2	45.70	45.80	-2	3,655	-0.05%
2021/07/20	0	0.00	0.1	47.90	47.50	-0.1	3,657	0.00%
2021/07/19	0.1	48.80	3	48.07	48.85	-2.9	3,653	-0.08%
2021/07/15	1	45.60	0	0.00	45.30	1	3,631	0.03%
2021/07/08	0	0.00	1	47.10	46.60	-1	3,871	-0.03%
2021/07/07	2	47.10	0	0.00	46.00	2	4,406	0.05%
2021/07/05	0	0.00	2	47.40	48.00	-2	4,455	-0.04%
2021/06/30	9	49.73	4	50.95	49.45	5	4,572	0.11%
2021/06/28	1	48.35	0	0.00	48.30	1	4,516	0.02%
2021/06/25	3	49.67	2	50.13	49.30	1	4,538	0.02%
2021/06/24	0	0.00	1	50.40	50.10	-1	4,600	-0.02%
2021/06/23	6	50.47	3	51.20	50.50	3	4,600	0.07%
2021/06/22	0	0.00	1	50.50	48.15	-1	4,534	-0.02%
2021/06/21	0	0.00	5	50.20	49.50	-5	4,525	-0.11%
2021/06/18	47	51.69	48	49.36	51.80	-1	4,572	-0.02%
2021/06/17	26	50.82	13	49.57	50.40	13	4,853	0.27%
2021/06/15	0	0.00	2	45.60	45.55	-2	4,610	-0.04%
2021/06/04	1	45.35	0	0.00	44.70	1	5,116	0.02%
2021/06/03	0	0.00	2	46.20	45.90	-2	5,128	-0.04%
2021/06/02	2	45.68	0	0.00	45.50	2	5,146	0.04%
2021/06/01	0	0.00	2	46.15	47.20	-2	5,136	-0.04%
2021/05/28	2	45.25	3	45.60	45.00	-1	5,263	-0.02%
2021/05/26	4	43.98	1	43.85	43.75	3	5,269	0.06%
2021/05/24	0	0.00	1	42.25	43.15	-1	5,389	-0.02%
2021/05/21	1	41.95	0	0.00	41.95	1	5,356	0.02%
2021/05/20	1	46.25	1	43.80	42.20	0	5,331	0.00%
2021/05/19	3	44.25	0	0.00	45.40	3	5,201	0.06%
2021/05/17	0	0.00	10	40.10	37.55	-10	5,103	-0.20%
2021/05/14	19	43.71	10	44.37	41.70	9	5,068	0.18%
2021/05/13	2	42.98	1	42.65	42.15	1	4,928	0.02%
2021/05/12	0	0.00	4	47.00	46.80	-4	4,954	-0.08%
2021/05/07	0	0.00	5	57.10	57.60	-5	5,010	-0.10%
2021/05/06	15	57.68	7	56.86	56.40	8	5,038	0.16%
2021/05/05	2	57.30	1	58.00	55.80	1	4,987	0.02%
2021/05/04	1	61.80	2	60.30	57.80	-1	5,010	-0.02%
2021/05/03	4	63.65	2	64.30	61.20	2	5,033	0.04%
2021/04/22	0	0.00	50	63.93	62.30	-50	5,531	-0.90%
2021/04/21	0	0.00	1	66.60	65.00	-1	5,540	-0.02%
2021/04/19	0	0.00	34	66.75	66.30	-34	5,629	-0.60%
2021/04/16	0	0.00	1	67.40	67.90	-1	5,773	-0.02%
2021/04/15	0	0.00	6	66.95	67.30	-6	6,029	-0.10%
2021/04/14	10	68.28	101	65.11	66.40	-91	6,342	-1.43%	大賣/
2021/04/13	15	69.91	36	71.18	68.50	-21	6,342	-0.33%
2021/04/09	1	65.10	3	66.60	65.10	-2	5,958	-0.03%
2021/04/08	0	0.00	10	67.20	66.00	-10	6,017	-0.17%
2021/04/07	15	67.00	1	66.90	66.50	14	6,149	0.23%
2021/04/06	6	65.53	0	0.00	65.30	6	6,526	0.09%
2021/04/01	3	65.57	0	0.00	65.30	3	6,743	0.04%
2021/03/31	1	67.20	0	0.00	66.10	1	7,352	0.01%
2021/03/30	1	67.40	0	0.00	66.30	1	8,696	0.01%
2021/03/29	5	65.74	10	68.00	67.00	-5	9,031	-0.06%
2021/03/26	0	0.00	1	65.20	64.80	-1	9,044	-0.01%
2021/03/25	1	64.90	0	0.00	64.90	1	9,088	0.01%
2021/03/24	1	66.70	1	66.10	65.70	0	9,087	0.00%
2021/03/23	0	0.00	1	70.10	66.60	-1	9,079	-0.01%
2021/03/22	19	70.83	21.1	70.46	69.90	-2.1	9,084	-0.02%
2021/03/19	2	63.65	3	64.70	68.50	-1	8,935	-0.01%
2021/03/18	0	0.00	1	65.00	64.10	-1	8,914	-0.01%
2021/03/17	1	63.90	0	0.00	64.10	1	8,931	0.01%
2021/03/16	0	0.00	2	65.90	64.90	-2	8,962	-0.02%
2021/03/15	3.1	65.62	0	0.00	65.20	3.1	9,010	0.03%
2021/03/12	2	65.50	18	65.89	64.20	-16	8,927	-0.18%
2021/03/11	1	63.40	0	0.00	63.80	1	8,889	0.01%
2021/03/10	15	64.89	8	64.71	63.70	7	8,864	0.08%
2021/03/09	3	61.37	2	61.00	61.00	1	8,844	0.01%
2021/03/08	2	62.10	2	62.80	61.30	0	8,950	0.00%
2021/03/05	1	62.20	1	61.60	61.40	0	9,089	0.00%
2021/03/04	1	64.40	0	0.00	62.80	1	9,315	0.01%
2021/03/03	1	66.00	1	64.40	64.50	0	9,523	0.00%
2021/03/02	3	64.20	2	63.00	63.00	1	9,964	0.01%
2021/02/26	0	0.00	10	62.60	62.60	-10	10,758	-0.09%
2021/02/25	2	63.50	4	63.45	62.70	-2	11,037	-0.02%
2021/02/24	19	65.09	11	64.02	62.80	8	11,232	0.07%
2021/02/23	0	0.00	1	62.30	62.10	-1	11,626	-0.01%
2021/02/22	4	63.10	9	63.43	63.00	-5	12,275	-0.04%
2021/02/19	6	62.25	5	62.42	61.90	1	12,431	0.01%
2021/02/18	0	0.00	3	59.90	60.30	-3	12,871	-0.02%
2021/02/05	0	0.00	4	57.80	58.00	-4	13,254	-0.03%
2021/02/03	15	57.95	0	0.00	57.20	15	14,188	0.11%
2021/02/02	1	57.20	1	56.10	56.00	0	14,354	0.00%
2021/02/01	0	0.00	1	55.50	57.30	-1	14,885	-0.01%
2021/01/29	1	60.40	0	0.00	58.00	1	15,826	0.01%
2021/01/27	1	60.30	0	0.00	60.30	1	16,931	0.01%
2021/01/26	7	60.60	9	62.33	60.60	-2	17,105	-0.01%
2021/01/25	2	61.70	8	61.51	63.00	-6	17,394	-0.03%
2021/01/22	10	63.41	9	63.49	62.50	1	17,744	0.01%
2021/01/21	4	62.55	8	59.89	60.60	-4	18,173	-0.02%
2021/01/20	14	60.69	7	63.93	60.00	7	18,259	0.04%
2021/01/19	8	64.44	4	64.13	63.50	4	18,379	0.02%
2021/01/18	2	60.80	0	0.00	60.60	2	18,467	0.01%
2021/01/15	3	63.10	3	62.67	62.10	0	18,509	0.00%
2021/01/14	3	62.70	10	64.41	63.70	-7	18,562	-0.04%
2021/01/13	3	64.20	3	63.50	63.00	0	18,616	0.00%
2021/01/12	10	63.62	0	0.00	63.70	10	18,692	0.05%
2021/01/11	3	64.93	1	66.70	65.50	2	18,784	0.01%
2021/01/08	32	67.29	12	68.55	66.30	20	18,730	0.11%
2021/01/07	23	69.40	31	69.89	70.10	-8	18,616	-0.04%
2021/01/06	13	66.35	6	65.60	63.80	7	19,991	0.04%
2021/01/05	10	68.50	0	0.00	68.50	10	21,261	0.05%
2021/01/04	12	70.10	1	70.30	69.00	11	21,267	0.05%
2020/12/31	10	68.80	10	69.50	70.10	0	21,437	0.00%
2020/12/30	56	69.99	24	70.80	69.20	32	21,684	0.15%
2020/12/29	62	70.70	63	71.70	71.00	-1	21,788	0.00%
2020/12/28	25	69.94	0	0.00	69.70	25	21,406	0.12%
2020/12/25	31	74.56	6	73.43	70.30	25	21,490	0.12%
2020/12/24	78	71.22	54.1	70.89	72.60	24	20,907	0.11%
2020/12/23	11.1	64.82	23	64.93	67.40	-12	19,635	-0.06%
2020/12/22	2	63.55	2	62.65	61.30	0	19,452	0.00%
2020/12/16	6	63.35	5	62.00	62.10	1	19,790	0.01%
2020/12/15	0	0.00	4	64.23	61.40	-4	19,793	-0.02%
2020/12/14	0	0.00	23	60.45	62.60	-23	19,720	-0.12%
2020/12/11	11	59.75	0	0.00	59.80	11	19,753	0.06%
2020/12/10	1	59.80	30	59.93	60.50	-29	19,838	-0.15%
2020/12/09	0	0.00	1	63.20	62.40	-1	19,890	-0.01%
2020/12/08	1	63.60	0	0.00	62.50	1	19,954	0.01%
2020/12/07	0	0.00	1	62.00	62.90	-1	20,155	0.00%
2020/12/03	6	63.15	3	64.20	62.10	3	20,781	0.01%
2020/12/02	4	63.10	90	62.89	62.30	-86	21,149	-0.41%
2020/12/01	4	63.60	18	64.60	63.60	-14	22,532	-0.06%
2020/11/30	34	66.78	21	66.60	65.50	13	22,888	0.06%
2020/11/27	21	66.45	2	65.80	65.70	19	22,916	0.08%
2020/11/26	19	66.36	6	66.10	64.60	13	22,788	0.06%
2020/11/25	34	66.24	11	65.42	65.50	23	22,333	0.10%
2020/11/24	21	61.32	20	61.70	63.30	1	21,546	0.00%
2020/11/23	13	61.86	15	61.14	60.80	-2	21,285	-0.01%
2020/11/20	8	63.36	18	62.46	61.60	-10	21,093	-0.05%
2020/11/19	58	61.51	24	61.24	60.60	34	20,626	0.16%
2020/11/18	4	58.40	8	58.53	58.40	-4	20,001	-0.02%
2020/11/17	28	60.09	18	59.33	58.10	10	19,821	0.05%
2020/11/16	3	58.80	2	58.10	57.00	1	19,490	0.01%
2020/11/13	1	58.10	5	57.80	58.20	-4	19,528	-0.02%
2020/11/12	8	56.04	7	56.06	58.70	1	19,415	0.01%
2020/11/11	25	59.86	13	59.18	57.50	12	19,038	0.06%
2020/11/10	13	64.77	5	65.24	63.60	8	18,794	0.04%
2020/11/09	26	63.93	25	65.13	65.20	1	18,547	0.01%
2020/11/06	13	64.62	107	64.84	61.80	-94	18,159	-0.52%	大賣/
2020/11/05	106	63.42	9	62.97	63.50	97	17,342	0.56%	大買/
2020/11/04	14	58.19	11	57.75	57.80	3	16,906	0.02%
2020/11/03	0	0.00	1	58.30	57.00	-1	16,565	-0.01%
2020/11/02	5	55.58	7	56.94	57.90	-2	16,671	-0.01%
2020/10/30	6	60.05	16	57.81	57.20	-10	16,486	-0.06%
2020/10/29	52	63.32	30	63.46	62.00	22	16,236	0.14%
2020/10/28	6	65.65	0	0.00	62.30	6	15,834	0.04%
2020/10/27	23	65.34	0	0.00	64.90	23	15,895	0.14%
2020/10/26	0	0.00	3	60.17	63.80	-3	15,799	-0.02%
2020/10/23	1	55.80	0	0.00	58.00	1	15,662	0.01%
2020/10/22	0	0.00	1	55.00	55.60	-1	15,608	-0.01%
2020/10/21	2	57.60	2	57.05	56.10	0	15,547	0.00%
2020/10/20	3	59.50	3	58.50	58.30	0	15,478	0.00%
2020/10/19	31	57.73	2	58.05	59.50	29	15,380	0.19%
2020/10/16	10	56.94	13	56.83	55.10	-3	15,211	-0.02%
2020/10/15	3	56.63	5	56.20	56.00	-2	15,133	-0.01%
2020/10/14	28	57.12	16	56.93	57.00	12	15,022	0.08%
2020/10/13	13	50.42	31	53.46	54.00	-18	13,391	-0.13%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	5	43.95	7	44.26	44.65	-2	12,583	-0.02%
2020/10/07	3	39.90	11	39.51	40.60	-8	12,553	-0.06%
2020/10/06	4	38.65	1	37.80	38.50	3	12,343	0.02%
2020/10/05	1	37.05	0	0.00	37.00	1	12,131	0.01%
2020/09/30	12	37.17	5	37.03	36.60	7	12,296	0.06%
2020/09/29	1	36.05	1	35.70	35.75	0	12,084	0.00%
2020/09/25	1	35.00	12	34.00	35.10	-11	11,931	-0.09%
2020/09/24	10	38.48	0	0.00	37.50	10	11,731	0.09%
2020/09/23	6	38.55	6	38.35	40.00	0	11,468	0.00%
2020/09/22	1	37.00	2	37.20	37.30	-1	11,208	-0.01%
2020/09/21	10	38.35	1	38.25	37.90	9	11,156	0.08%
2020/09/17	1	38.90	3	38.72	38.50	-2	11,008	-0.02%
2020/09/16	1	38.30	0	0.00	38.45	1	10,878	0.01%
2020/09/15	3	38.32	4	38.49	37.45	-1	10,737	-0.01%
2020/09/14	1	36.35	1	36.10	36.65	0	10,560	0.00%
2020/09/11	2	38.00	4	38.09	37.50	-2	10,417	-0.02%
2020/09/10	3	39.10	7	38.69	39.05	-4	10,243	-0.04%
2020/09/09	15	38.98	10	38.93	38.65	5	9,950	0.05%
2020/09/08	2	37.50	0	0.00	37.30	2	9,448	0.02%
2020/09/07	6	40.82	16	41.86	39.30	-10	9,115	-0.11%
2020/09/04	108	45.03	73	44.62	43.10	35	8,572	0.41%	大買/
2020/09/03	6	42.06	11	42.54	43.00	-5	7,056	-0.07%
2020/09/02	2	38.60	49	38.95	39.10	-47	6,524	-0.72%
2020/09/01	1	37.60	111	37.34	36.75	-110	6,229	-1.77%	大賣/鉅額交易
2020/08/31	3	36.98	1	36.70	36.90	2	6,088	0.03%
2020/08/28	51	35.26	1	35.35	34.85	50	5,950	0.84%
2020/08/27	4	36.28	0	0.00	35.25	4	5,908	0.07%
2020/08/26	52	37.16	0	0.00	36.25	52	5,849	0.89%
2020/08/25	49	36.84	0	0.00	36.90	49	5,790	0.85%
2020/08/21	6	36.70	1	36.35	35.95	5	5,622	0.09%
2020/08/20	5	36.45	5	35.28	35.45	0	5,564	0.00%
2020/08/19	16	38.97	20	37.07	36.80	-4	5,364	-0.07%
2020/08/18	4	40.24	0	0.00	39.80	4	5,178	0.08%
2020/08/17	2	39.28	2	40.10	39.70	0	4,976	0.00%
2020/08/14	14	39.08	16	39.61	39.50	-2	4,826	-0.04%
2020/08/13	1	38.60	1	38.65	38.10	0	4,577	0.00%
2020/08/12	8	37.75	76	37.58	38.85	-68	4,472	-1.52%
2020/08/11	49	37.23	32	35.86	36.75	17	4,272	0.40%
2020/08/10	17	38.21	15	39.11	38.70	2	4,077	0.05%
2020/08/07	31	36.86	0	0.00	37.25	31	3,817	0.81%
2020/08/06	14	38.21	7	36.78	36.70	7	3,659	0.19%
2020/08/05	6	40.50	1	40.45	40.45	5	3,343	0.15%
2020/08/04	20	40.85	25	41.41	41.50	-5	3,188	-0.16%
2020/08/03	17	40.15	14	40.75	39.80	3	3,011	0.10%
2020/07/31	14	39.18	28	39.53	40.60	-14	2,780	-0.50%
2020/07/30	13	40.85	0	0.00	40.90	13	2,530	0.51%
2020/07/29	0	0.00	112	37.25	37.25	-112	2,414	-4.64%	大賣/鉅額交易
2020/07/27	32	34.58	0	0.00	33.60	32	2,287	1.40%
2020/07/24	23	34.75	0	0.00	35.00	23	2,246	1.02%
2020/07/23	18	35.15	0	0.00	36.30	18	2,184	0.82%
2020/07/22	0	0.00	10	35.40	35.25	-10	2,137	-0.47%
2020/07/21	10	36.70	0	0.00	35.60	10	2,096	0.48%
2020/07/20	3	35.50	0	0.00	35.80	3	2,049	0.15%
2020/07/16	60	36.33	140	37.18	35.95	-80	1,876	-4.26%	大賣/
2020/07/15	140	37.15	0	0.00	37.15	140	1,433	9.77%	大買/鉅額交易
2020/07/14	0	0.00	2	31.83	33.80	-2	1,150	-0.17%
2020/07/10	3	28.88	3	28.45	28.70	0	759	0.00%
2020/07/09	2	27.80	0	0.00	28.75	2	650	0.31%
2020/05/08	0	0.00	10	20.27	20.40	-10	365	-2.73%
2020/05/05	10	19.70	0	0.00	20.20	10	368	2.71%
2020/01/15	0	0.00	5	23.55	23.45	-5	599	-0.83%
2019/11/05	5	22.50	0	0.00	22.25	5	269	1.86%
2019/05/06	0	0.00	1	25.45	25.35	-1	1,015	-0.10%
2019/05/03	1	25.10	0	0.00	25.90	1	998	0.10%
2019/04/17	0	0.00	1	25.50	25.30	-1	880	-0.11%
2019/03/06	1	25.00	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	21	24.37	24.70	-21	591	-3.55%
2019/02/26	0	0.00	3	23.42	23.50	-3	549	-0.55%
2019/02/19	1	22.40	0	0.00	22.40	1	500	0.20%
2019/02/15	2	22.80	0	0.00	22.70	2	537	0.37%
2019/01/24	0	0.00	3	22.65	22.50	-3	505	-0.59%
2019/01/18	0	0.00	3	22.23	22.25	-3	494	-0.61%
2019/01/16	3	22.30	0	0.00	21.50	3	485	0.62%
2019/01/11	3	21.10	0	0.00	21.20	3	475	0.63%
2019/01/04	0	0.00	15	19.80	19.95	-15	481	-3.12%
2018/12/05	0	0.00	3	22.00	21.75	-3	660	-0.45%
2018/11/30	2	21.60	0	0.00	21.55	2	645	0.31%
2018/11/23	3	21.45	2	21.65	21.60	1	810	0.12%
2018/10/18	0	0.00	3	19.15	19.25	-3	805	-0.37%
2018/10/12	3	19.73	0	0.00	19.65	3	801	0.37%
2018/09/19	0	0.00	2	24.48	24.30	-2	758	-0.26%
2018/09/17	0	0.00	23	23.89	23.85	-23	694	-3.31%
2018/09/14	0	0.00	10	24.05	24.15	-10	700	-1.43%
2018/09/11	2	23.80	0	0.00	23.70	2	690	0.29%
2018/09/10	31	23.48	0	0.00	23.00	31	688	4.50%
2018/09/07	1	23.50	1	24.20	23.55	0	681	0.00%
2018/09/06	0	0.00	5	24.20	24.00	-5	672	-0.74%
2018/09/04	8	24.74	2	24.53	24.60	6	679	0.88%
2018/08/27	1	23.75	0	0.00	23.60	1	514	0.19%
2018/07/16	3	21.10	3	21.15	21.15	0	2,240	0.00%
2018/07/05	10	21.35	0	0.00	20.90	10	2,505	0.40%
2018/06/07	5	24.30	0	0.00	24.10	5	2,563	0.20%
2018/06/06	0	0.00	3	23.80	23.90	-3	2,583	-0.12%
2018/05/24	10	24.50	0	0.00	24.15	10	2,424	0.41%
2018/05/22	5	24.85	0	0.00	24.10	5	2,395	0.21%
2018/05/18	5	25.54	0	0.00	25.20	5	2,332	0.21%
2018/05/17	9	26.92	9	25.73	25.30	0	2,302	0.00%
2018/05/15	0	0.00	15	26.43	26.85	-15	2,117	-0.71%
2018/05/14	11	25.71	5	26.10	25.85	6	2,062	0.29%
2018/05/11	5	24.80	4	24.85	25.45	1	2,012	0.05%
2018/05/08	8	25.72	0	0.00	25.50	8	1,779	0.45%
2018/05/03	16	27.05	26	26.69	25.40	-10	1,667	-0.60%
2018/04/30	7	25.93	3	26.38	25.75	4	1,428	0.28%
2018/04/26	1	25.55	8	25.20	24.80	-7	1,241	-0.56%
2018/04/25	5	25.50	0	0.00	25.45	5	1,154	0.43%
2018/04/24	14	25.70	19	25.22	25.75	-5	1,100	-0.45%
2018/04/23	13	25.61	10	25.41	25.30	3	996	0.30%
2018/04/20	6	23.73	42	23.62	24.95	-36	862	-4.17%
2018/04/19	40	23.57	19	23.46	23.70	21	739	2.84%
2018/04/18	5	21.02	0	0.00	21.55	5	606	0.82%
2018/04/16	9	21.43	0	0.00	21.10	9	590	1.52%
2018/04/13	15	21.88	0	0.00	21.50	15	580	2.59%
2018/04/11	0	0.00	2	23.55	22.85	-2	543	-0.37%
2018/03/29	2	21.05	0	0.00	21.00	2	488	0.41%
2018/03/22	0	0.00	2	22.68	22.30	-2	536	-0.37%
2018/03/21	2	23.28	0	0.00	23.00	2	527	0.38%
2018/03/16	0	0.00	4	23.10	23.05	-4	523	-0.76%
2018/03/14	4	22.80	0	0.00	22.40	4	489	0.82%
2018/01/24	0	0.00	3	22.95	22.80	-3	1,484	-0.20%