安集 (6477)-永豐金-新店券商分點個股進出

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－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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	1	29.40	7	29.30	29.00	-6	320	-1.87%
2024/12/12	1	30.40	0	0.00	30.05	1	317	0.31%
2024/12/10	5	30.82	0	0.00	30.70	5	320	1.56%
2024/12/09	0	0.00	28	30.89	30.60	-28	324	-8.63%
2024/12/04	3	31.45	0	0.00	31.50	3	323	0.93%
2024/12/03	8	31.14	0	0.00	31.60	8	328	2.43%
2024/11/28	14	29.89	0	0.00	30.05	14	320	4.37%
2024/11/27	1	30.45	0	0.00	30.20	1	329	0.30%
2024/11/26	1	30.65	0	0.00	30.75	1	335	0.30%
2024/11/25	1	30.30	0	0.00	30.80	1	344	0.29%
2024/11/18	0	0.00	1	29.30	29.50	-1	387	-0.26%
2024/11/15	1	28.30	0	0.00	29.55	1	389	0.26%
2024/11/14	0	0.00	1	28.85	28.50	-1	386	-0.26%
2024/11/13	1	29.05	0	0.00	29.00	1	387	0.26%
2024/11/11	0	0.00	3	30.68	31.00	-3	381	-0.79%
2024/11/08	11	32.74	8	32.28	31.05	3	382	0.78%
2024/11/05	0	0.00	2	34.13	34.30	-2	379	-0.53%
2024/11/04	3	34.28	1	34.25	34.00	2	402	0.50%
2024/10/23	0	0.00	1	33.70	33.70	-1	497	-0.20%
2024/10/21	0	0.00	1.1	33.87	33.70	-1.1	582	-0.19%
2024/10/18	1	33.35	0	0.00	33.40	1	669	0.15%
2024/10/17	0	0.00	13	34.08	33.95	-13	692	-1.88%
2024/10/16	0	0.00	2	33.75	33.75	-2	703	-0.28%
2024/10/15	0	0.00	16	33.96	33.90	-16	726	-2.20%
2024/10/09	4	34.99	0	0.00	34.35	4	977	0.41%
2024/10/07	2	35.50	0	0.00	36.05	2	1,134	0.18%
2024/10/04	6	35.97	5	35.85	35.85	1	1,199	0.08%
2024/10/01	10	36.11	0	0.00	36.40	10	1,341	0.75%
2024/09/30	5	35.85	0	0.00	35.90	5	1,457	0.34%
2024/09/27	4	35.76	11	35.55	35.65	-7	1,762	-0.40%
2024/09/26	0	0.00	19	35.16	34.80	-19	2,214	-0.86%
2024/09/11	2	32.80	8	32.64	32.75	-6	2,742	-0.22%
2024/09/10	6	33.33	0	0.00	32.70	6	2,741	0.22%
2024/09/09	11	33.16	0	0.00	33.85	11	2,738	0.40%
2024/09/05	24	34.10	0	0.00	33.55	24	2,744	0.87%
2024/09/03	0	0.00	2	35.50	35.50	-2	2,739	-0.07%
2024/08/19	0	0.00	0.1	34.50	34.25	-0.1	2,699	0.00%
2024/08/08	0	0.00	2	33.18	33.40	-2	2,777	-0.07%
2024/08/06	0	0.00	0.3	31.20	31.80	-0.3	2,778	-0.01%
2024/08/05	0	0.00	10.1	33.15	33.15	-10.1	2,759	-0.37%
2024/08/02	2	37.55	0	0.00	36.80	2	2,740	0.07%
2024/07/30	0	0.00	5	37.90	38.35	-5	2,715	-0.18%
2024/07/29	0	0.00	6	38.22	37.80	-6	2,703	-0.22%
2024/07/23	0	0.00	10	40.46	40.45	-10	2,673	-0.37%
2024/07/22	3	43.30	3	41.40	41.40	0	2,643	0.00%
2024/07/19	34	43.95	20	44.40	43.15	14	2,593	0.54%
2024/07/18	0	0.00	9	42.99	42.95	-9	2,510	-0.36%
2024/07/17	9	44.39	6	44.00	44.00	3	2,489	0.12%
2024/07/15	22	45.73	5	45.15	44.45	17	2,481	0.69%
2024/07/12	15	46.79	16	46.46	45.95	-1	2,446	-0.04%
2024/07/11	7	46.94	5	45.45	45.45	2	2,319	0.09%
2024/07/10	7	46.86	2	46.65	45.45	5	2,268	0.22%
2024/07/09	4	46.01	3	46.35	46.65	1	2,188	0.05%
2024/07/08	0	0.00	1	45.05	44.60	-1	2,125	-0.05%
2024/07/05	6	48.05	4	47.50	46.45	2	2,074	0.10%
2024/07/04	0	0.00	0	46.25	45.80	0	1,954	0.00%
2024/07/03	1.2	46.18	11	47.82	46.15	-9.8	1,844	-0.53%
2024/07/02	16	46.36	19	46.51	47.00	-3	1,548	-0.19%
2024/07/01	0	0.00	5	43.40	42.75	-5	1,097	-0.46%
2024/06/28	16.4	44.54	11	45.02	43.60	5.4	1,043	0.52%
2024/06/27	0	0.00	2	42.35	42.35	-2	743	-0.27%
2024/05/24	0	37.45	0	0.00	37.35	0	1,035	0.00%
2024/05/20	2	39.10	2	38.45	38.45	0	1,047	0.00%
2024/05/17	5	39.70	4	39.81	38.65	1	1,041	0.10%
2024/05/16	2	38.25	0	0.00	38.00	2	979	0.20%
2024/05/07	1	36.40	0	0.00	36.40	1	936	0.11%
2024/05/06	1	36.80	0	0.00	36.80	1	930	0.11%
2024/04/30	3	37.95	3	37.55	37.55	0	932	0.00%
2024/04/29	3	37.90	3	37.65	37.65	0	935	0.00%
2024/04/18	2	38.40	2	38.25	38.20	0	929	0.00%
2024/04/17	3	38.20	3	37.70	37.70	0	921	0.00%
2024/04/09	0.2	39.00	0	0.00	38.95	0.2	849	0.03%
2024/04/03	0.6	39.21	1	39.10	39.05	-0.4	831	-0.05%
2024/04/02	0	0.00	2	39.90	39.90	-2	822	-0.24%
2024/03/29	2	41.45	0	0.00	40.60	2	809	0.25%
2024/03/28	3	41.53	3	40.80	40.80	0	799	0.00%
2024/03/26	6	41.95	6	41.32	41.35	0	781	0.00%
2024/03/25	0.9	40.85	0	0.00	40.85	0.9	798	0.12%
2024/03/22	1.1	42.23	1	41.35	40.85	0.1	790	0.01%
2024/03/21	4	40.65	3	41.62	42.35	1	732	0.14%
2024/03/19	0	39.65	0	0.00	38.85	0	652	0.00%
2024/03/18	3	39.95	3	39.55	39.55	0	648	0.00%
2024/03/12	0	40.00	0	0.00	39.90	0	625	0.00%
2024/03/11	13	39.91	13	40.06	40.15	0	614	0.00%
2024/03/06	0	0.00	0.1	39.40	39.45	-0.1	572	-0.01%
2024/03/04	1	39.15	0	0.00	39.15	1	557	0.18%
2024/03/01	4	40.15	4.2	39.75	39.75	-0.2	547	-0.03%
2024/02/29	8	39.52	8	39.45	39.45	0	521	0.00%
2024/02/26	0	0.00	0	38.60	38.55	0	497	-0.01%
2024/02/23	1	37.60	0	0.00	37.60	1	489	0.20%
2024/02/16	0	37.45	0	0.00	37.20	0	477	0.00%
2024/01/31	0	0.00	0	37.20	36.90	0	477	0.00%
2024/01/23	0	38.40	0	0.00	38.55	0	501	0.00%
2024/01/15	4	39.16	4	38.65	38.65	0	543	0.00%
2024/01/12	0	0.00	0.1	37.60	37.60	-0.1	530	-0.01%
2023/12/27	0	0.00	0.2	38.40	38.10	-0.2	588	-0.03%
2023/12/25	0	0.00	1	38.10	38.00	-1	590	-0.17%
2023/12/20	15	39.81	14	39.82	39.20	1	574	0.17%
2023/12/15	10	39.20	16	39.06	38.95	-6	524	-1.14%
2023/12/14	6	38.32	0	0.00	37.50	6	507	1.18%
2023/12/11	0	0.00	1	37.70	37.40	-1	512	-0.20%
2023/11/06	3	38.00	3	37.50	37.50	0	519	0.00%
2023/11/03	0	0.00	0.1	36.70	36.70	-0.1	514	-0.02%
2023/10/30	2	38.15	2	38.05	38.05	0	539	0.00%
2023/10/12	4	37.65	4	37.30	37.55	0	579	0.00%
2023/10/11	0	0.00	10	37.56	36.80	-10	581	-1.72%
2023/10/06	8	39.32	5	38.75	38.80	3	583	0.51%
2023/10/05	7	39.66	0	0.00	39.65	7	593	1.18%
2023/10/03	0	0.00	8	40.44	40.05	-8	603	-1.32%
2023/09/25	0	0.00	4	40.38	40.30	-4	662	-0.60%
2023/09/21	0	0.00	0.3	40.11	40.15	-0.3	678	-0.05%
2023/09/15	0	0.00	0.1	41.97	42.00	-0.1	704	-0.01%
2023/09/11	0	0.00	6	40.23	40.15	-6	791	-0.76%
2023/09/07	0	0.00	4	42.45	42.05	-4	802	-0.50%
2023/09/06	0	0.00	1	43.10	42.80	-1	829	-0.12%
2023/08/29	3	44.60	0	0.00	42.95	3	954	0.31%
2023/08/28	0	0.00	0.1	42.50	42.40	-0.1	953	-0.01%
2023/08/25	0	0.00	1	41.90	41.85	-1	960	-0.10%
2023/08/17	0	0.00	11	40.90	41.95	-11	1,044	-1.05%
2023/08/14	0	41.20	0	0.00	40.65	0	1,099	0.00%
2023/08/10	0.1	42.25	1	41.85	41.60	-1	1,130	-0.08%
2023/08/07	0	0.00	1	43.60	43.05	-1	1,263	-0.08%
2023/08/04	0	0.00	4	43.85	44.15	-4	1,264	-0.32%
2023/08/01	1	45.55	0	0.00	45.30	1	1,384	0.07%
2023/07/28	2	46.20	0	0.00	46.00	2	1,554	0.13%
2023/07/20	0.1	47.70	0	0.00	47.75	0.1	1,977	0.01%
2023/07/19	0	0.00	1	47.90	47.50	-1	2,005	-0.05%
2023/07/18	2	49.10	0	0.00	48.40	2	2,106	0.09%
2023/07/17	3	49.80	0	0.00	49.65	3	2,266	0.13%
2023/07/13	1	48.90	0	0.00	48.60	1	3,028	0.03%
2023/07/11	3	50.63	2	50.40	50.40	1	3,136	0.03%
2023/07/10	5	49.95	2	49.85	49.85	3	3,302	0.09%
2023/07/06	0	0.00	1	50.30	49.90	-1	3,557	-0.03%
2023/07/05	1.1	51.07	0	0.00	50.20	1.1	3,661	0.03%
2023/07/04	1	50.70	0	0.00	50.10	1	3,911	0.03%
2023/07/03	1	50.60	1	51.00	51.00	0	3,977	0.00%
2023/06/21	4	50.90	5	50.64	50.60	-1	4,080	-0.02%
2023/06/20	1	50.50	0	0.00	50.80	1	4,090	0.02%
2023/06/19	0	0.00	6	49.49	49.10	-6	4,065	-0.15%
2023/06/14	0	0.00	1	49.05	49.15	-1	4,353	-0.02%
2023/06/13	0	49.10	0	0.00	48.85	0	4,403	0.00%
2023/06/09	3	50.13	1	50.10	50.20	2	4,477	0.04%
2023/06/08	14	52.04	0	0.00	51.60	14	4,456	0.31%
2023/06/07	1	52.20	0	0.00	51.60	1	4,466	0.02%
2023/06/05	7	52.40	5	52.24	52.20	2	4,500	0.04%
2023/05/31	0	0.00	2	51.70	51.90	-2	4,513	-0.04%
2023/05/29	0	0.00	1	51.80	51.40	-1	4,508	-0.02%
2023/05/23	1	51.40	1	51.70	51.70	0	4,529	0.00%
2023/05/17	3	51.23	40	51.27	51.40	-37	4,653	-0.80%
2023/05/16	2	50.60	4	50.88	51.20	-2	4,642	-0.04%
2023/05/15	3	49.93	1	50.20	50.10	2	4,632	0.04%
2023/05/09	1	51.50	10	51.60	51.40	-9	4,495	-0.20%
2023/05/08	0	0.00	3	55.50	55.30	-3	4,395	-0.07%
2023/05/04	7	57.31	7	57.80	57.20	0	4,337	0.00%
2023/05/03	2	56.00	0	0.00	56.70	2	4,267	0.05%
2023/05/02	2	56.25	1	56.10	56.70	1	4,232	0.02%
2023/04/26	14	53.87	18	54.11	54.90	-4	4,034	-0.10%
2023/04/24	0	0.00	0.1	52.60	53.50	-0.1	3,891	0.00%
2023/04/21	2	52.70	0	0.00	52.40	2	3,905	0.05%
2023/04/20	2.1	55.00	3	55.07	54.90	-0.9	3,803	-0.02%
2023/04/19	69	57.81	21.2	57.88	57.00	47.8	3,637	1.32%
2023/04/18	14	56.49	4.4	56.18	54.80	9.6	3,121	0.31%
2023/04/17	1	54.50	6.2	55.29	54.60	-5.2	2,928	-0.18%
2023/04/14	1	54.70	0	0.00	54.90	1	2,932	0.03%
2023/04/13	6	54.92	8	55.65	55.40	-2	2,855	-0.07%
2023/04/12	18	53.88	14	54.54	54.70	4	2,680	0.15%
2023/04/11	0	52.20	0	0.00	52.40	0	2,461	0.00%
2023/04/10	1	52.30	30	52.50	51.80	-29	2,433	-1.19%
2023/04/07	30	51.80	3	51.67	53.40	27	2,341	1.15%
2023/04/06	4	50.10	4	49.88	50.80	0	2,132	0.00%
2023/03/27	1	50.00	0	0.00	48.55	1	2,054	0.05%
2023/03/21	1	49.25	0	0.00	49.35	1	2,072	0.05%
2023/03/20	2	49.95	3	50.07	50.10	-1	2,157	-0.05%
2023/03/17	2	49.00	1	48.65	49.00	1	2,376	0.04%
2023/03/16	2	47.75	1	48.30	46.95	1	2,416	0.04%
2023/03/15	5	48.85	8	48.69	48.15	-3	2,400	-0.12%
2023/03/14	2	47.55	2	47.90	47.45	0	2,369	0.00%
2023/03/09	1	47.50	12	48.99	47.50	-11	2,496	-0.44%
2023/03/08	11	48.76	11	48.60	48.70	0	2,497	0.00%
2023/03/07	2	48.50	4	48.50	48.50	-2	2,485	-0.08%
2023/03/06	4	47.94	2	48.35	48.40	2	2,475	0.08%
2023/03/01	1	47.55	0	0.00	47.15	1	2,478	0.04%
2023/02/24	0	0.00	0.1	47.95	47.50	-0.1	2,494	0.00%
2023/02/23	2	48.50	2	48.50	48.50	0	2,504	0.00%
2023/02/22	9	48.36	0	0.00	47.45	9	2,554	0.35%
2023/02/21	1	48.60	0	0.00	48.00	1	2,575	0.04%
2023/02/20	0	0.00	1	47.60	48.40	-1	2,713	-0.04%
2023/02/17	5	48.61	0	0.00	48.20	5	2,936	0.17%
2023/02/16	0.1	48.65	1	49.00	48.05	-0.9	2,955	-0.03%
2023/02/15	1	46.80	4	46.75	48.05	-3	2,918	-0.10%
2023/02/14	4	46.40	0	0.00	45.85	4	2,899	0.14%
2023/02/03	0	0.00	3	47.05	47.05	-3	3,009	-0.10%
2023/01/11	1	45.35	2	45.90	46.30	-1	3,100	-0.03%
2023/01/09	1	47.80	0	0.00	47.85	1	3,090	0.03%
2023/01/05	0	0.00	1	48.60	47.65	-1	3,123	-0.03%
2023/01/04	2	47.73	1	46.90	48.10	1	3,098	0.03%
2022/12/28	1	46.60	0	0.00	46.30	1	3,171	0.03%
2022/12/26	2	47.35	2	47.65	46.85	0	3,175	0.00%
2022/12/23	1	44.90	0	0.00	45.15	1	3,146	0.03%
2022/12/21	0	0.00	1	44.30	44.30	-1	3,228	-0.03%
2022/12/13	0	0.00	22	48.58	47.80	-22	3,281	-0.67%
2022/12/12	23	50.37	0	0.00	49.15	23	3,254	0.71%
2022/12/09	2	51.40	9	50.50	49.70	-7	3,136	-0.22%
2022/12/08	12	48.79	12	48.58	48.20	0	2,828	0.00%
2022/12/05	3	48.20	3	48.55	48.25	0	2,758	0.00%
2022/12/02	5	48.10	35	48.21	48.55	-30	2,755	-1.09%
2022/12/01	5	47.00	0	0.00	46.50	5	2,629	0.19%
2022/11/30	0	0.00	1	46.35	46.65	-1	2,665	-0.04%
2022/11/29	1	45.40	0	0.00	45.90	1	2,696	0.04%
2022/11/28	0	0.00	2	45.10	45.45	-2	2,770	-0.07%
2022/11/25	2	46.28	0	0.00	45.60	2	2,853	0.07%
2022/11/22	0	0.00	1	45.25	45.20	-1	3,321	-0.03%
2022/11/21	10	46.25	0	0.00	45.95	10	3,409	0.29%
2022/11/17	0	0.00	1	46.90	47.10	-1	3,427	-0.03%
2022/11/16	0	0.00	2	47.80	47.20	-2	3,435	-0.06%
2022/11/15	31	47.20	11	46.32	47.95	20	3,462	0.58%
2022/11/10	2	42.60	0	0.00	42.65	2	3,812	0.05%
2022/11/02	0	0.00	1	43.00	43.05	-1	4,303	-0.02%
2022/10/25	0	0.00	1	41.35	40.95	-1	4,623	-0.02%
2022/10/24	3	42.33	2	42.20	42.10	1	4,802	0.02%
2022/10/21	0	0.00	1	42.85	42.00	-1	4,892	-0.02%
2022/10/19	1	43.70	0	0.00	43.80	1	4,975	0.02%
2022/10/18	0	0.00	12	42.74	43.40	-12	5,146	-0.23%
2022/10/17	13	40.97	0	0.00	42.50	13	5,238	0.25%
2022/10/14	0	0.00	5	43.35	43.40	-5	5,245	-0.10%
2022/10/13	0	0.00	15	43.54	41.90	-15	5,270	-0.28%
2022/10/12	1	44.60	1	44.40	44.60	0	5,333	0.00%
2022/10/11	5	43.80	0	0.00	43.40	5	5,346	0.09%
2022/10/06	2	45.60	1	45.90	45.70	1	5,453	0.02%
2022/10/05	0	0.00	1	46.05	45.95	-1	5,471	-0.02%
2022/10/04	1	44.00	3	44.02	45.40	-2	5,536	-0.04%
2022/09/30	1	42.45	0	0.00	44.00	1	5,654	0.02%
2022/09/29	1	44.45	3	44.33	43.70	-2	5,784	-0.03%
2022/09/28	9	45.47	8	44.35	44.20	1	5,996	0.02%
2022/09/27	1	46.80	0	0.00	47.30	1	6,633	0.02%
2022/09/26	0	0.00	14	48.24	47.40	-14	6,909	-0.20%
2022/09/23	15	51.65	0	0.00	50.60	15	7,174	0.21%
2022/09/22	1	53.00	7	53.00	53.10	-6	7,381	-0.08%
2022/09/21	7	53.76	0	0.00	53.00	7	7,651	0.09%
2022/09/20	0	0.00	3	54.90	54.60	-3	8,209	-0.04%
2022/09/16	2	54.35	0	0.00	55.60	2	8,558	0.02%
2022/09/15	6	55.05	0	0.00	54.50	6	8,572	0.07%
2022/09/14	11	55.95	0	0.00	56.00	11	8,637	0.13%
2022/09/13	0	0.00	4	57.75	57.60	-4	8,595	-0.05%
2022/09/12	7	57.17	3	57.50	57.50	4	8,605	0.05%
2022/09/08	1	54.60	1	54.80	55.00	0	8,590	0.00%
2022/09/02	0	0.00	2	57.20	57.10	-2	8,538	-0.02%
2022/08/31	0	0.00	2	57.60	57.90	-2	8,385	-0.02%
2022/08/30	18	59.01	18	58.44	57.80	0	8,364	0.00%
2022/08/29	3	57.97	6	56.87	57.30	-3	8,096	-0.04%
2022/08/26	7	57.97	1	58.30	58.30	6	8,035	0.07%
2022/08/25	2	56.00	6	56.53	57.40	-4	7,976	-0.05%
2022/08/24	2	55.70	2	55.30	55.20	0	7,938	0.00%
2022/08/23	5	56.46	1	56.10	56.30	4	7,911	0.05%
2022/08/22	6	57.87	5	57.30	56.10	1	7,900	0.01%
2022/08/19	3	57.20	0	0.00	57.60	3	7,749	0.04%
2022/08/18	3	57.40	4	57.40	58.90	-1	7,514	-0.01%
2022/08/17	1	56.60	1	55.60	55.80	0	7,316	0.00%
2022/08/16	2	55.30	1	55.00	54.80	1	7,145	0.01%
2022/08/15	1	54.50	0	0.00	54.80	1	7,037	0.01%
2022/08/11	0	0.00	2	55.70	54.40	-2	7,033	-0.03%
2022/08/09	3	55.17	12	55.42	54.40	-9	7,076	-0.13%
2022/08/08	19	52.94	40	53.76	54.00	-21	6,895	-0.30%
2022/08/05	12	50.58	2	51.40	51.50	10	6,853	0.15%
2022/08/04	1	49.65	0	0.00	49.40	1	6,865	0.01%
2022/08/03	2	53.25	3	51.33	50.90	-1	6,874	-0.01%
2022/08/02	3	53.93	1	53.40	53.30	2	6,852	0.03%
2022/08/01	9	55.58	5	55.62	55.60	4	6,840	0.06%
2022/07/29	17	55.29	15	55.33	55.00	2	6,769	0.03%
2022/07/28	2	55.00	0	0.00	53.80	2	6,613	0.03%
2022/07/27	1	54.00	1	52.90	54.00	0	6,560	0.00%
2022/07/26	10	53.60	10	54.60	53.60	0	6,546	0.00%
2022/07/25	11	55.09	0	0.00	54.10	11	6,606	0.17%
2022/07/22	2	53.60	13	53.48	53.50	-11	6,607	-0.17%
2022/07/19	13	51.81	13	52.07	51.70	0	6,737	0.00%
2022/07/18	9	51.08	4	51.35	51.20	5	6,766	0.07%
2022/07/15	10	50.20	10	50.80	51.00	0	6,901	0.00%
2022/07/14	12	50.20	12	49.05	49.95	0	7,064	0.00%
2022/07/12	11	50.50	11	49.43	48.30	0	7,380	0.00%
2022/07/11	0	0.00	1	51.90	53.10	-1	7,515	-0.01%
2022/07/08	5	53.56	0	0.00	53.30	5	7,695	0.06%
2022/07/07	0	0.00	4	51.75	52.40	-4	8,006	-0.05%
2022/07/06	4	53.80	2	53.40	53.00	2	8,458	0.02%
2022/07/05	21	57.90	24	57.94	57.00	-3	8,739	-0.03%
2022/07/04	13	55.24	12	54.93	55.30	1	8,229	0.01%
2022/07/01	3	54.70	4	55.10	52.90	-1	8,150	-0.01%
2022/06/30	9	54.16	3	54.13	54.20	6	8,182	0.07%
2022/06/29	6	54.93	7	54.93	54.00	-1	8,032	-0.01%
2022/06/28	5	54.58	7	53.81	55.00	-2	7,956	-0.03%
2022/06/27	4	50.65	5	51.58	52.80	-1	7,575	-0.01%
2022/06/23	1	43.50	0	0.00	43.65	1	7,410	0.01%
2022/06/17	0	0.00	8	44.98	44.90	-8	8,193	-0.10%
2022/06/15	1	47.05	0	0.00	47.05	1	8,820	0.01%
2022/06/14	4	47.33	8	47.29	48.15	-4	9,858	-0.04%
2022/06/13	7	49.34	3	49.28	49.20	4	10,434	0.04%
2022/06/10	0	0.00	30	51.02	51.30	-30	11,246	-0.27%
2022/06/09	18	51.38	4	51.50	51.60	14	11,682	0.12%
2022/06/08	17	51.17	0	0.00	51.20	17	12,280	0.14%
2022/06/06	4	55.00	2	54.60	53.40	2	13,536	0.01%
2022/06/02	1	54.20	1	53.10	53.10	0	13,631	0.00%
2022/06/01	2	54.20	0	0.00	53.60	2	13,792	0.01%
2022/05/30	2	52.50	0	0.00	52.60	2	14,536	0.01%
2022/05/27	0	0.00	2	50.10	50.50	-2	14,718	-0.01%
2022/05/24	3	50.63	3	50.37	50.30	0	14,858	0.00%
2022/05/23	6	51.50	13	51.38	51.30	-7	14,837	-0.05%
2022/05/20	1	51.60	0	0.00	51.30	1	14,847	0.01%
2022/05/19	12	51.28	1	51.40	51.40	11	14,838	0.07%
2022/05/18	2	52.45	10	52.55	53.20	-8	14,793	-0.05%
2022/05/17	14	53.51	7	52.99	52.90	7	14,753	0.05%
2022/05/13	38	53.55	38	52.07	53.80	0	14,551	0.00%
2022/05/12	55	52.55	55	54.40	52.00	0	14,510	0.00%
2022/05/10	0	0.00	2	55.10	55.00	-2	14,508	-0.01%
2022/05/09	1	55.80	3	56.57	55.60	-2	14,522	-0.01%
2022/05/05	52	60.18	49	60.83	59.90	3	14,584	0.02%
2022/04/29	45	61.82	41	62.19	61.30	4	14,653	0.03%
2022/04/28	2	60.85	2	59.05	61.60	0	14,737	0.00%
2022/04/27	15	58.13	15	57.40	58.90	0	14,573	0.00%
2022/04/26	47	59.48	47	59.47	59.10	0	14,544	0.00%
2022/04/25	1	60.00	2	59.70	58.10	-1	14,483	-0.01%
2022/04/21	31	63.44	30	64.70	63.40	1	14,805	0.01%
2022/04/20	42	64.77	44	64.70	64.50	-2	14,920	-0.01%
2022/04/19	1	64.30	2	64.95	64.60	-1	15,211	-0.01%
2022/04/18	62	64.46	63	64.36	64.10	-1	15,472	-0.01%
2022/04/15	43	63.20	41	64.86	63.00	2	15,402	0.01%
2022/04/14	5	64.52	1	63.90	63.90	4	15,222	0.03%
2022/04/13	4	65.23	4	65.30	65.90	0	15,091	0.00%
2022/04/12	43	65.28	48	64.17	66.50	-5	15,142	-0.03%
2022/04/11	26	63.19	27	63.00	63.20	-1	14,737	-0.01%
2022/04/08	32	61.83	37	62.04	61.60	-5	14,279	-0.04%
2022/04/07	18	62.46	20	62.40	59.40	-2	14,143	-0.01%
2022/04/06	17	63.06	16	63.59	63.80	1	13,976	0.01%
2022/04/01	2	61.55	1	61.80	61.50	1	13,647	0.01%
2022/03/31	19	61.75	22	62.49	61.50	-3	13,578	-0.02%
2022/03/30	10	61.88	17	62.30	60.50	-7	13,426	-0.05%
2022/03/29	1	60.10	0	0.00	60.50	1	13,402	0.01%
2022/03/28	2	59.75	2	60.50	60.60	0	13,408	0.00%
2022/03/25	18	61.04	0	0.00	59.80	18	13,358	0.13%
2022/03/24	16	65.04	22	65.18	63.30	-6	13,456	-0.04%
2022/03/23	2	63.15	5	64.10	63.00	-3	13,215	-0.02%
2022/03/22	5	64.62	6	63.87	62.90	-1	13,155	-0.01%
2022/03/21	18	63.42	11	64.31	62.30	7	13,130	0.05%
2022/03/18	39	62.19	27	62.84	61.70	12	13,246	0.09%
2022/03/17	92	62.78	97	63.05	63.20	-5	13,103	-0.04%
2022/03/16	53	59.34	58	60.24	62.50	-5	12,201	-0.04%
2022/03/15	50	59.83	59	60.80	56.90	-9	11,699	-0.08%
2022/03/14	15	59.31	14	58.56	58.90	1	10,877	0.01%
2022/03/11	1	57.80	6	58.53	59.90	-5	10,458	-0.05%
2022/03/10	24	57.53	20	57.78	56.70	4	9,968	0.04%
2022/03/09	0	0.00	1	56.70	56.80	-1	9,155	-0.01%
2022/03/07	5	52.68	7	52.10	51.80	-2	8,706	-0.02%
2022/03/04	36	54.34	20	54.09	54.20	16	8,506	0.19%
2022/03/03	10	53.42	16	53.64	54.20	-6	8,153	-0.07%
2022/03/02	2	51.50	24	51.01	50.60	-22	7,751	-0.28%
2022/03/01	1	49.80	0	0.00	49.15	1	7,552	0.01%
2022/02/21	1	48.50	0	0.00	48.50	1	7,516	0.01%
2022/02/17	0	0.00	3	48.50	48.50	-3	7,532	-0.04%
2022/02/16	9	48.65	10	48.71	48.65	-1	7,569	-0.01%
2022/02/15	12	47.50	12	48.16	47.50	0	7,729	0.00%
2022/02/14	1	48.10	0	0.00	47.65	1	7,855	0.01%
2022/02/11	11	49.79	11	50.22	49.80	0	7,857	0.00%
2022/02/08	0	0.00	5	47.70	49.10	-5	7,908	-0.06%
2022/02/07	5	45.40	0.5	46.35	46.40	4.5	7,978	0.06%
2022/01/26	1	47.40	0	0.00	47.45	1	8,030	0.01%
2022/01/25	3	49.23	3	50.30	47.60	0	8,424	0.00%
2022/01/24	3	49.98	4	49.75	49.70	-1	8,670	-0.01%
2022/01/21	37	53.03	24	53.38	52.00	13	8,955	0.15%
2022/01/19	12	51.94	12	52.73	51.90	0	9,076	0.00%
2022/01/18	4	52.83	4	52.10	52.10	0	9,076	0.00%
2022/01/17	2	52.15	12	53.37	53.40	-10	9,151	-0.11%
2022/01/14	27	54.69	15	54.63	53.20	12	9,109	0.13%
2022/01/13	98	56.40	109	55.52	53.80	-11	8,806	-0.12%	大賣/
2022/01/12	114	54.24	113	53.14	56.90	1	8,657	0.01%	大買/大賣/
2022/01/11	28	53.90	24	53.04	55.80	4	8,421	0.05%
2022/01/10	16	51.46	18	50.84	50.80	-2	8,387	-0.02%
2022/01/07	4	48.98	1	48.60	48.75	3	8,596	0.03%
2022/01/06	5	51.00	1	51.00	50.60	4	8,989	0.04%
2022/01/05	3	53.77	8	53.88	52.90	-5	9,010	-0.06%
2022/01/04	6	52.18	0	0.00	52.30	6	8,630	0.07%
2021/12/30	0	0.00	1	48.90	49.50	-1	8,383	-0.01%
2021/12/29	0	0.00	1	49.00	49.65	-1	8,401	-0.01%
2021/12/28	1	47.80	0	0.00	48.00	1	8,393	0.01%
2021/12/27	1	48.80	0	0.00	49.00	1	8,667	0.01%
2021/12/23	32	51.47	32	50.54	50.20	0	8,908	0.00%
2021/12/21	1	47.00	1	47.70	48.00	0	8,735	0.00%
2021/12/20	12.5	49.71	14	49.19	48.30	-1.5	8,667	-0.02%
2021/12/17	0	0.00	5	48.85	48.00	-5	8,355	-0.06%
2021/12/16	5	48.12	6	48.14	48.35	-1	8,261	-0.01%
2021/12/15	6	47.28	7	48.00	47.50	-1	8,230	-0.01%
2021/12/14	31	48.08	29	48.59	47.55	2	8,123	0.02%
2021/12/13	7	46.19	0	0.00	46.50	7	7,652	0.09%
2021/12/10	0	0.00	1	44.70	45.00	-1	7,443	-0.01%
2021/12/09	1	44.05	0	0.00	44.05	1	7,265	0.01%
2021/12/06	4	43.59	5	43.93	43.40	-1	7,134	-0.01%
2021/12/03	3	44.43	2	45.63	42.95	1	7,016	0.01%
2021/11/23	0	0.00	1	42.75	42.75	-1	6,740	-0.01%
2021/11/15	5	42.20	13	42.50	42.10	-8	6,597	-0.12%
2021/11/12	0	0.00	1	42.25	42.00	-1	6,545	-0.02%
2021/11/11	19	47.17	38	46.18	45.90	-19	6,384	-0.30%
2021/11/09	23	46.47	13	46.00	46.45	10	6,229	0.16%
2021/11/05	1	46.00	0	0.00	45.65	1	6,108	0.02%
2021/11/04	31	47.52	13	46.85	46.85	18	6,054	0.30%
2021/11/03	23	47.36	25	48.99	46.35	-2	5,922	-0.03%
2021/11/02	2	48.30	2	48.73	48.35	0	5,792	0.00%
2021/11/01	3	48.30	9	48.41	49.70	-6	5,363	-0.11%
2021/10/29	8	47.64	8	47.58	45.20	0	5,080	0.00%
2021/10/28	4	45.11	3	45.65	48.40	1	4,708	0.02%
2021/10/27	2	43.03	1	43.20	44.00	1	4,418	0.02%
2021/10/26	1	43.20	1	42.85	41.80	0	4,331	0.00%
2021/10/25	15	43.71	14	44.29	43.60	1	4,267	0.02%
2021/10/19	2	43.65	10	43.40	44.70	-8	3,860	-0.21%
2021/10/18	19	43.90	15	44.54	44.60	4	3,596	0.11%
2021/10/15	8	40.99	11	41.34	42.90	-3	3,142	-0.10%
2021/10/14	11	38.68	4	38.31	39.00	7	2,825	0.25%
2021/10/04	3	37.35	3	37.00	34.40	0	2,200	0.00%
2021/10/01	11	35.62	13	36.01	36.50	-2	1,906	-0.10%
2021/09/30	2	33.60	0	0.00	33.60	2	1,626	0.12%
2021/09/28	1	34.00	1	33.10	33.30	0	1,599	0.00%
2021/09/23	0	0.00	22	31.30	30.60	-22	1,641	-1.34%
2021/09/22	4	30.89	87	30.77	30.30	-83	1,637	-5.07%
2021/09/17	105	33.15	0	0.00	33.15	105	1,595	6.58%	大買/鉅額交易
2021/08/30	1	40.15	1	40.30	40.05	0	2,433	0.00%
2021/08/27	2	38.70	2	39.25	38.05	0	2,383	0.00%
2021/08/19	2	36.30	0	0.00	35.65	2	2,512	0.08%
2021/08/04	0	0.00	1	46.70	46.55	-1	3,521	-0.03%
2021/07/27	2	48.88	3	48.33	46.25	-1	3,679	-0.03%
2021/07/26	21	47.90	0	0.00	47.10	21	3,679	0.57%
2021/07/21	1	46.00	0	0.00	45.85	1	3,660	0.03%
2021/07/19	2	49.23	0	0.00	48.85	2	3,653	0.05%
2021/06/30	1	50.30	2	51.30	49.45	-1	4,572	-0.02%
2021/06/23	2	51.00	9	50.13	50.50	-7	4,600	-0.15%
2021/06/22	1	49.20	1	50.80	48.15	0	4,534	0.00%
2021/06/21	1	50.00	1	50.70	49.50	0	4,525	0.00%
2021/06/18	2	49.05	1	49.15	51.80	1	4,572	0.02%
2021/06/17	6	50.03	0	0.00	50.40	6	4,853	0.12%
2021/06/16	0	0.00	1	50.10	50.10	-1	4,630	-0.02%
2021/06/10	13	46.26	12	46.55	46.80	1	4,593	0.02%
2021/06/02	0	0.00	2	46.90	45.50	-2	5,146	-0.04%
2021/06/01	2	47.10	0	0.00	47.20	2	5,136	0.04%
2021/05/28	1	45.60	1	45.00	45.00	0	5,263	0.00%
2021/05/27	2	45.65	2	45.10	45.10	0	5,266	0.00%
2021/05/20	2	45.55	0	0.00	42.20	2	5,331	0.04%
2021/05/19	1	45.00	1	45.30	45.40	0	5,201	0.00%
2021/05/17	1	38.05	0	0.00	37.55	1	5,103	0.02%
2021/05/14	2	43.90	12	44.78	41.70	-10	5,068	-0.20%
2021/05/13	7	43.39	0	0.00	42.15	7	4,928	0.14%
2021/05/12	1	46.80	0	0.00	46.80	1	4,954	0.02%
2021/05/11	1	53.10	0	0.00	52.00	1	4,956	0.02%
2021/05/06	7	55.30	0	0.00	56.40	7	5,038	0.14%
2021/04/20	0	0.00	1	67.50	66.10	-1	5,547	-0.02%
2021/04/13	4	69.50	5	69.98	68.50	-1	6,342	-0.02%
2021/04/09	0	0.00	1	66.00	65.10	-1	5,958	-0.02%
2021/04/08	0	0.00	2	66.40	66.00	-2	6,017	-0.03%
2021/04/07	1	67.60	1	66.50	66.50	0	6,149	0.00%
2021/03/31	1	67.10	0	0.00	66.10	1	7,352	0.01%
2021/03/29	0	0.00	2	67.95	67.00	-2	9,031	-0.02%
2021/03/24	1	66.60	1	65.70	65.70	0	9,087	0.00%
2021/03/23	1	67.50	0	0.00	66.60	1	9,079	0.01%
2021/03/22	0	0.00	2.2	69.92	69.90	-2.2	9,084	-0.02%
2021/03/19	0	0.00	1	68.50	68.50	-1	8,935	-0.01%
2021/03/18	0	0.00	10	65.50	64.10	-10	8,914	-0.11%
2021/03/17	10	65.50	0	0.00	64.10	10	8,931	0.11%
2021/03/15	0	0.00	2	66.45	65.20	-2	9,010	-0.02%
2021/03/12	2	64.90	10	66.00	64.20	-8	8,927	-0.09%
2021/03/11	3	64.23	2	65.25	63.80	1	8,889	0.01%
2021/03/08	1	63.30	1	62.50	61.30	0	8,950	0.00%
2021/03/05	10	62.00	1	62.10	61.40	9	9,089	0.10%
2021/03/03	10	65.49	10	65.74	64.50	0	9,523	0.00%
2021/03/02	0	0.00	3	63.63	63.00	-3	9,964	-0.03%
2021/02/26	1	63.50	4	63.53	62.60	-3	10,758	-0.03%
2021/02/25	1	63.50	0	0.00	62.70	1	11,037	0.01%
2021/02/24	4	64.65	5	65.60	62.80	-1	11,232	-0.01%
2021/02/23	0	0.00	4	63.15	62.10	-4	11,626	-0.03%
2021/02/22	0	0.00	1	63.30	63.00	-1	12,275	-0.01%
2021/02/19	3	62.70	2	62.30	61.90	1	12,431	0.01%
2021/02/18	0	0.00	2	59.85	60.30	-2	12,871	-0.02%
2021/02/17	1	60.30	4	58.23	59.70	-3	12,989	-0.02%
2021/02/05	15	57.71	10	57.60	58.00	5	13,254	0.04%
2021/02/04	0.1	56.80	1	57.20	57.20	-0.9	13,747	-0.01%
2021/02/03	7	57.97	6	57.92	57.20	1	14,188	0.01%
2021/02/02	0.1	57.50	0	0.00	56.00	0.1	14,354	0.00%
2021/02/01	1	55.10	1	57.00	57.30	0	14,885	0.00%
2021/01/29	0	0.00	1	59.80	58.00	-1	15,826	-0.01%
2021/01/28	12	59.53	12	60.27	59.80	0	16,479	0.00%
2021/01/27	0	0.00	2	60.40	60.30	-2	16,931	-0.01%
2021/01/26	2	60.90	1	62.70	60.60	1	17,105	0.01%
2021/01/25	1	63.50	2	63.15	63.00	-1	17,394	-0.01%
2021/01/22	29	63.48	29	62.31	62.50	0	17,744	0.00%
2021/01/21	1	62.20	1	60.20	60.60	0	18,173	0.00%
2021/01/20	1	61.30	5	60.58	60.00	-4	18,259	-0.02%
2021/01/19	2.4	63.54	5	63.62	63.50	-2.6	18,379	-0.01%
2021/01/18	4	61.10	0	0.00	60.60	4	18,467	0.02%
2021/01/15	39	62.85	37	63.72	62.10	2	18,509	0.01%
2021/01/14	8.1	64.18	8	62.80	63.70	0.1	18,562	0.00%
2021/01/13	19	63.21	18	64.48	63.00	1	18,616	0.01%
2021/01/12	11	63.73	6	64.32	63.70	5	18,692	0.03%
2021/01/11	9	65.74	8	66.28	65.50	1	18,784	0.01%
2021/01/08	13.2	67.79	8	66.54	66.30	5.2	18,730	0.03%
2021/01/07	12	68.91	14	69.66	70.10	-2	18,616	-0.01%
2021/01/06	2.1	66.76	100	64.35	63.80	-97.9	19,991	-0.49%
2021/01/05	9.2	68.61	8	70.15	68.50	1.2	21,261	0.01%
2021/01/04	1	69.70	2	70.40	69.00	-1	21,267	0.00%
2020/12/31	2	69.70	1	70.00	70.10	1	21,437	0.00%
2020/12/30	6	69.47	6	71.42	69.20	0	21,684	0.00%
2020/12/29	8	72.06	6	72.55	71.00	2	21,788	0.01%
2020/12/28	8	70.21	7	70.79	69.70	1	21,406	0.00%
2020/12/25	25	72.24	19	74.48	70.30	6	21,490	0.03%
2020/12/24	139	70.51	42	70.51	72.60	97	20,907	0.46%	大買/
2020/12/23	48	64.76	76	64.95	67.40	-28	19,635	-0.14%
2020/12/22	16	64.06	8	63.38	61.30	8	19,452	0.04%
2020/12/21	7	63.01	5	63.94	64.30	2	19,598	0.01%
2020/12/18	2	62.50	2	62.60	62.60	0	19,786	0.00%
2020/12/17	1	61.50	1	62.10	62.10	0	19,778	0.00%
2020/12/15	8	62.35	6	64.17	61.40	2	19,793	0.01%
2020/12/14	0	0.00	5	62.04	62.60	-5	19,720	-0.03%
2020/12/11	4	60.45	4	59.90	59.80	0	19,753	0.00%
2020/12/10	4	60.83	5	62.10	60.50	-1	19,838	-0.01%
2020/12/09	15	62.59	14	63.24	62.40	1	19,890	0.01%
2020/12/08	157	63.59	0	0.00	62.50	157	19,954	0.79%	大買/鉅額交易
2020/12/07	25	62.71	23	61.66	62.90	2	20,155	0.01%
2020/12/04	6	62.03	2	61.80	61.80	4	20,524	0.02%
2020/12/03	10	62.19	12	63.78	62.10	-2	20,781	-0.01%
2020/12/02	3	62.17	2	62.30	62.30	1	21,149	0.00%
2020/12/01	6	64.07	4	63.90	63.60	2	22,532	0.01%
2020/11/30	3	66.13	2	66.75	65.50	1	22,888	0.00%
2020/11/27	3	65.93	3	65.97	65.70	0	22,916	0.00%
2020/11/26	73	64.86	64	66.84	64.60	9	22,788	0.04%
2020/11/25	46	65.25	73	65.33	65.50	-27	22,333	-0.12%
2020/11/24	45	62.29	23	62.88	63.30	22	21,546	0.10%
2020/11/23	26	62.01	23	60.94	60.80	3	21,285	0.01%
2020/11/20	55	61.99	44	62.79	61.60	11	21,093	0.05%
2020/11/19	40	61.09	44	60.96	60.60	-4	20,626	-0.02%
2020/11/18	48	58.15	52	59.12	58.40	-4	20,001	-0.02%
2020/11/17	60	60.24	56	59.41	58.10	4	19,821	0.02%
2020/11/16	2	57.55	0	0.00	57.00	2	19,490	0.01%
2020/11/13	85	58.37	84	57.68	58.20	1	19,528	0.01%
2020/11/12	41	55.57	39	56.28	58.70	2	19,415	0.01%
2020/11/11	4	59.13	0	0.00	57.50	4	19,038	0.02%
2020/11/10	75	63.91	93	65.49	63.60	-18	18,794	-0.10%
2020/11/09	87	64.95	77	64.63	65.20	10	18,547	0.05%
2020/11/06	20	64.43	14	64.49	61.80	6	18,159	0.03%
2020/11/05	22	62.45	23	63.20	63.50	-1	17,342	-0.01%
2020/11/04	19	58.77	20	58.01	57.80	-1	16,906	-0.01%
2020/11/03	4	57.40	9	58.34	57.00	-5	16,565	-0.03%
2020/11/02	36	56.89	35	56.25	57.90	1	16,671	0.01%
2020/10/30	57	57.38	52	62.33	57.20	5	16,486	0.03%
2020/10/29	57	64.11	53	62.82	62.00	4	16,236	0.02%
2020/10/28	1	64.90	30	65.87	62.30	-29	15,834	-0.18%
2020/10/27	1	66.60	38	63.47	64.90	-37	15,895	-0.23%
2020/10/26	10	60.83	31	58.80	63.80	-21	15,799	-0.13%
2020/10/23	0	0.00	31	56.13	58.00	-31	15,662	-0.20%
2020/10/22	0	0.00	1	56.10	55.60	-1	15,608	-0.01%
2020/10/21	1	56.90	1	56.10	56.10	0	15,547	0.00%
2020/10/20	1	57.50	7	58.39	58.30	-6	15,478	-0.04%
2020/10/19	9	57.56	13	56.04	59.50	-4	15,380	-0.03%
2020/10/16	1	55.00	31	56.85	55.10	-30	15,211	-0.20%
2020/10/15	1	53.60	2	54.30	56.00	-1	15,133	-0.01%
2020/10/14	65	57.28	64	57.22	57.00	1	15,022	0.01%
2020/10/13	18	50.13	37	50.24	54.00	-19	13,391	-0.14%
2020/10/08	20	43.88	1	44.65	44.65	19	12,583	0.15%
2020/10/07	91	40.01	106	39.36	40.60	-15	12,553	-0.12%	大賣/
2020/10/06	26	38.72	39	39.16	38.50	-13	12,343	-0.11%
2020/10/05	81	36.99	81	36.85	37.00	0	12,131	0.00%
2020/09/30	71	36.88	72	37.15	36.60	-1	12,296	-0.01%
2020/09/29	1	35.75	0	0.00	35.75	1	12,084	0.01%
2020/09/25	2	36.45	11	35.70	35.10	-9	11,931	-0.08%
2020/09/24	0	0.00	1	39.20	37.50	-1	11,731	-0.01%
2020/09/23	11	38.04	1	38.10	40.00	10	11,468	0.09%
2020/09/22	52	37.35	52	37.10	37.30	0	11,208	0.00%
2020/09/21	0	0.00	1	38.15	37.90	-1	11,156	-0.01%
2020/09/18	26	37.91	26	38.84	37.90	0	11,110	0.00%
2020/09/17	0	0.00	1	39.00	38.50	-1	11,008	-0.01%
2020/09/16	10	39.00	15	38.29	38.45	-5	10,878	-0.05%
2020/09/15	16	38.33	8	37.78	37.45	8	10,737	0.07%
2020/09/14	2	36.65	1	36.05	36.65	1	10,560	0.01%
2020/09/10	16	39.49	9	39.12	39.05	7	10,243	0.07%
2020/09/09	15	38.16	12	38.61	38.65	3	9,950	0.03%
2020/09/08	1	37.15	14	38.13	37.30	-13	9,448	-0.14%
2020/09/07	11	41.12	3	42.42	39.30	8	9,115	0.09%
2020/09/04	39	44.71	49	44.73	43.10	-10	8,572	-0.12%
2020/09/03	44	41.90	13	43.00	43.00	31	7,056	0.44%
2020/09/02	1	38.95	0	0.00	39.10	1	6,524	0.02%
2020/09/01	0	0.00	60	37.45	36.75	-60	6,229	-0.96%
2020/08/31	2	36.75	3	37.18	36.90	-1	6,088	-0.02%
2020/08/28	12	35.30	0	0.00	34.85	12	5,950	0.20%
2020/08/27	20	36.35	0	0.00	35.25	20	5,908	0.34%
2020/08/26	20	37.08	20	37.25	36.25	0	5,849	0.00%
2020/08/24	0	0.00	4	36.20	36.50	-4	5,684	-0.07%
2020/08/21	0	0.00	5	36.45	35.95	-5	5,622	-0.09%
2020/08/20	15	36.72	7	34.54	35.45	8	5,564	0.14%
2020/08/19	10	38.15	24	36.83	36.80	-14	5,364	-0.26%
2020/08/18	43	40.70	14	40.41	39.80	29	5,178	0.56%
2020/08/17	4	39.05	0	0.00	39.70	4	4,976	0.08%
2020/08/14	12	39.54	0	0.00	39.50	12	4,826	0.25%
2020/08/12	1	37.70	3	37.58	38.85	-2	4,472	-0.04%
2020/08/11	3	37.17	2	38.48	36.75	1	4,272	0.02%
2020/08/10	1	39.40	1	39.25	38.70	0	4,077	0.00%
2020/08/07	1	37.75	11	37.21	37.25	-10	3,817	-0.26%
2020/08/06	32	39.82	81	36.97	36.70	-49	3,659	-1.34%
2020/08/05	39	40.91	0	0.00	40.45	39	3,343	1.17%
2020/08/04	4	40.64	2	41.45	41.50	2	3,188	0.06%
2020/08/03	7	39.69	8	40.98	39.80	-1	3,011	-0.03%
2020/07/31	41	40.45	32	40.88	40.60	9	2,780	0.32%
2020/07/29	0	0.00	3	37.10	37.25	-3	2,414	-0.12%
2020/07/24	1	35.00	1	35.30	35.00	0	2,246	0.00%
2020/07/23	1	36.30	0	0.00	36.30	1	2,184	0.05%
2020/07/22	6	35.93	12	35.85	35.25	-6	2,137	-0.28%
2020/07/21	15	35.46	1	36.10	35.60	14	2,096	0.67%
2020/07/20	38	35.42	1	33.90	35.80	37	2,049	1.80%
2020/07/17	0	0.00	15	35.35	33.30	-15	1,966	-0.76%
2020/07/16	116	36.82	91	37.27	35.95	25	1,876	1.33%	大買/
2020/07/15	8	36.41	65	35.85	37.15	-57	1,433	-3.98%
2020/07/14	5	32.70	22	31.73	33.80	-17	1,150	-1.48%
2020/07/13	1	31.55	34	31.04	31.55	-33	895	-3.69%
2020/07/10	12	28.78	28	27.82	28.70	-16	759	-2.11%
2020/07/09	15	27.43	27	27.55	28.75	-12	650	-1.85%
2020/07/08	87	26.55	0	0.00	26.50	87	413	21.04%
2020/04/16	3	18.90	0	0.00	19.05	3	391	0.77%
2020/02/18	0	0.00	1	22.80	22.80	-1	564	-0.18%
2020/02/17	1	23.00	0	0.00	23.00	1	562	0.18%
2019/12/30	0	0.00	2	23.90	24.00	-2	536	-0.37%
2019/12/27	2	23.70	0	0.00	23.70	2	507	0.39%
2019/11/29	2	22.95	2	22.65	22.65	0	338	0.00%
2019/05/29	0	0.00	1	23.00	23.00	-1	1,171	-0.09%
2019/05/21	1	24.20	0	0.00	23.90	1	1,244	0.08%
2019/05/16	0	0.00	2	24.38	24.55	-2	1,231	-0.16%
2019/05/09	2	24.05	0	0.00	24.00	2	1,131	0.18%
2019/03/12	0	0.00	35	23.80	23.90	-35	608	-5.75%
2019/03/05	0	0.00	1	24.50	24.70	-1	591	-0.17%
2019/03/04	0	0.00	2	24.35	24.45	-2	568	-0.35%
2019/02/26	3	23.62	0	0.00	23.50	3	549	0.55%
2019/02/22	10	22.44	0	0.00	22.25	10	501	2.00%
2019/02/21	5	22.30	0	0.00	22.20	5	496	1.01%
2019/02/19	10	22.58	0	0.00	22.40	10	500	2.00%
2019/02/18	10	22.70	0	0.00	22.35	10	509	1.96%
2019/01/16	0	0.00	1	21.65	21.50	-1	485	-0.21%
2019/01/14	1	21.20	0	0.00	21.00	1	472	0.21%
2018/12/04	0	0.00	1	22.90	22.65	-1	663	-0.15%
2018/11/28	0	0.00	5	21.80	21.85	-5	698	-0.72%
2018/11/27	5	21.67	0	0.00	21.80	5	707	0.71%
2018/11/23	1	22.00	0	0.00	21.60	1	810	0.12%
2018/11/15	0	0.00	1	20.65	20.40	-1	841	-0.12%
2018/11/14	1	20.20	0	0.00	20.75	1	832	0.12%
2018/09/25	0	0.00	3	23.93	23.90	-3	767	-0.39%
2018/09/19	1	24.60	1	24.35	24.30	0	758	0.00%
2018/09/04	3	24.85	1	24.80	24.60	2	679	0.29%
2018/09/03	1	24.35	0	0.00	23.85	1	620	0.16%
2018/05/24	0	0.00	1	24.70	24.15	-1	2,424	-0.04%
2018/05/23	1	24.45	0	0.00	24.25	1	2,408	0.04%
2018/05/21	0	0.00	7	25.12	25.00	-7	2,344	-0.30%
2018/05/17	0	0.00	5	26.80	25.30	-5	2,302	-0.22%
2018/05/16	7	27.26	0	0.00	26.10	7	2,188	0.32%
2018/05/15	5	26.13	5	26.53	26.85	0	2,117	0.00%
2018/05/14	2	25.55	0	0.00	25.85	2	2,062	0.10%
2018/05/11	1	24.60	1	25.00	25.45	0	2,012	0.00%
2018/05/10	3	26.47	0	0.00	24.85	3	1,940	0.15%
2018/05/09	0	0.00	8	25.35	25.50	-8	1,802	-0.44%
2018/05/03	8	27.23	5	27.50	25.40	3	1,667	0.18%
2018/04/30	0	0.00	2	26.00	25.75	-2	1,428	-0.14%
2018/04/27	0	0.00	1	25.10	25.20	-1	1,301	-0.08%
2018/04/23	3	25.27	0	0.00	25.30	3	996	0.30%
2018/04/19	0	0.00	3	23.65	23.70	-3	739	-0.41%
2018/04/17	0	0.00	1	21.00	20.75	-1	598	-0.17%
2018/04/11	3	23.05	0	0.00	22.85	3	543	0.55%
2018/03/28	0	0.00	2	20.75	20.50	-2	494	-0.40%
2018/03/15	2	23.20	0	0.00	23.30	2	509	0.39%
2018/03/13	1	22.30	0	0.00	22.25	1	487	0.21%
2018/03/09	0	0.00	1	20.70	20.60	-1	450	-0.22%
2018/03/08	1	20.90	0	0.00	20.80	1	462	0.22%
2018/02/06	0	0.00	1	20.40	20.05	-1	1,292	-0.08%
2018/01/17	0	0.00	2	23.30	23.20	-2	1,709	-0.12%
2018/01/16	0	0.00	2	23.40	23.30	-2	1,721	-0.12%