安集 (6477)-臺銀-鳳山券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.80
漲跌
▼0.25
漲幅
-0.67%
成交量
404張
產業
上市光電類股▲0.95%
400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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	37.15	0	0.00	37.10	1	928	0.11%
2024/04/29	0.1	37.70	0	0.00	37.65	0.1	935	0.01%
2024/04/25	0	37.95	0	0.00	37.90	0	928	0.00%
2024/04/16	2.1	37.00	0	0.00	37.20	2.1	918	0.22%
2024/04/15	1	39.50	0	0.00	38.85	1	901	0.11%
2024/04/10	0	0.00	2	39.75	39.60	-2	871	-0.23%
2024/04/08	0.1	38.75	0	0.00	39.70	0.1	843	0.01%
2024/04/02	1.2	40.01	0	0.00	39.90	1.2	822	0.15%
2024/04/01	1	40.50	0	0.00	40.40	1	813	0.12%
2024/03/29	0	0.00	1	41.90	40.60	-1	809	-0.12%
2024/03/28	0.3	40.88	0	0.00	40.80	0.3	799	0.04%
2024/03/27	0.2	40.75	1	40.50	40.45	-0.8	789	-0.10%
2024/03/26	0.1	41.05	0	0.00	41.35	0.1	781	0.01%
2024/03/25	4	41.08	5	40.95	40.85	-1	798	-0.13%
2024/03/22	4	41.55	5	42.18	40.85	-1	790	-0.13%
2024/03/21	16	42.02	15.2	42.36	42.35	0.9	732	0.12%
2024/03/19	0.1	39.00	0	0.00	38.85	0.1	652	0.01%
2024/03/18	0	39.50	0	0.00	39.55	0	648	0.00%
2024/03/15	0	39.00	6	38.80	38.75	-6	641	-0.93%
2024/03/13	2	38.85	0	0.00	38.85	2	633	0.32%
2024/03/12	6	39.95	0	0.00	39.90	6	625	0.96%
2024/03/11	0	0.00	2	39.05	40.15	-2	614	-0.33%
2024/03/08	2.1	38.11	0	0.00	38.00	2.1	577	0.35%
2024/03/07	0.1	39.20	0	0.00	38.95	0.1	571	0.01%
2024/03/05	0	0.00	0	38.40	38.35	0	565	0.00%
2024/03/01	0	0.00	6	39.40	39.75	-6	547	-1.10%
2024/02/29	0	0.00	7	39.12	39.45	-7	521	-1.34%
2024/02/27	4	37.90	4	38.59	37.60	0	499	0.00%
2024/02/26	0	38.65	3	38.68	38.55	-3	497	-0.60%
2024/02/22	2	37.65	0	0.00	37.65	2	489	0.41%
2024/02/20	0	0.00	2	37.80	37.80	-2	480	-0.42%
2024/02/16	0	0.00	1	36.71	37.20	-1	477	-0.21%
2024/02/01	0	0.00	31	36.70	36.70	-31	474	-6.53%
2024/01/16	4	37.98	0	0.00	37.90	4	540	0.74%
2024/01/15	2	38.75	1	39.15	38.65	1	543	0.18%
2024/01/12	1	37.20	1	37.60	37.60	0	530	0.00%
2024/01/09	2	37.85	0	0.00	37.35	2	543	0.37%
2024/01/08	1	38.35	0	0.00	38.15	1	542	0.18%
2024/01/03	0	0.00	2	38.60	38.35	-2	572	-0.35%
2023/12/28	0	0.00	2	38.28	38.15	-2	588	-0.34%
2023/12/25	2	38.10	0	0.00	38.00	2	590	0.34%
2023/12/22	0	0.00	3	38.32	38.25	-3	588	-0.51%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	2	39.73	2	39.20	39.20	0	574	0.00%
2023/12/19	3	38.07	0	0.00	37.90	3	529	0.57%
2023/12/18	2	38.68	0	0.00	38.70	2	528	0.38%
2023/12/15	0	0.00	2	39.25	38.95	-2	524	-0.38%
2023/12/12	0	0.00	6	37.33	37.25	-6	509	-1.18%
2023/11/24	1	38.10	1	38.15	38.10	0	496	0.00%
2023/11/23	1	37.90	0	0.00	38.05	1	502	0.20%
2023/11/22	0	0.00	0	37.75	37.75	0	505	0.00%
2023/11/20	2	37.60	0	0.00	37.60	2	504	0.40%
2023/10/31	2	37.68	2	36.95	36.85	0	546	0.00%
2023/10/30	9	38.18	7	37.94	38.05	2	539	0.37%
2023/10/19	0.1	35.80	0	0.00	36.00	0.1	516	0.02%
2023/10/17	8	36.66	0	0.00	36.45	8	537	1.49%
2023/10/11	2	37.05	0	0.00	36.80	2	581	0.34%
2023/10/05	0	0.00	0	39.70	39.65	0	593	0.00%
2023/10/04	1	39.20	0	0.00	39.00	1	601	0.17%
2023/09/20	0	0.00	1	40.35	40.20	-1	684	-0.15%
2023/09/15	0	0.00	0	42.00	42.00	0	704	0.00%
2023/09/11	1	40.25	0	0.00	40.15	1	791	0.13%
2023/09/05	0	0.00	1.1	42.98	42.90	-1.1	869	-0.13%
2023/08/30	0.9	42.70	0	0.00	42.75	0.9	932	0.10%
2023/08/28	0	0.00	0.1	42.35	42.40	-0.1	953	-0.01%
2023/08/21	1	42.05	0	0.00	42.10	1	1,032	0.10%
2023/08/17	0	0.00	4	41.91	41.95	-4	1,044	-0.38%
2023/08/16	12	41.00	0	0.00	40.85	12	1,056	1.14%
2023/08/10	11	41.97	0	0.00	41.60	11	1,130	0.97%
2023/08/09	2	42.30	0	0.00	42.40	2	1,156	0.17%
2023/08/07	9	42.21	7.4	41.68	43.05	1.6	1,263	0.13%
2023/07/31	3	45.75	1	45.75	45.60	2	1,459	0.14%
2023/07/21	1.4	45.63	6	45.43	45.60	-4.6	1,916	-0.24%
2023/07/18	2	48.50	0	0.00	48.40	2	2,106	0.09%
2023/07/17	0	0.00	1	49.50	49.65	-1	2,266	-0.04%
2023/07/14	3	48.70	3	48.78	48.60	0	2,781	0.00%
2023/07/13	5	48.86	2	48.65	48.60	3	3,028	0.10%
2023/07/10	0	0.00	1	49.40	49.85	-1	3,302	-0.03%
2023/07/07	2	49.13	1	48.90	49.35	1	3,521	0.03%
2023/06/29	0	0.00	3	50.73	51.00	-3	4,015	-0.07%
2023/06/21	1	50.40	0	50.60	50.60	1	4,080	0.02%
2023/06/20	5	50.82	6	50.43	50.80	-1	4,090	-0.02%
2023/06/19	3	49.12	1	49.15	49.10	2	4,065	0.05%
2023/06/16	2	50.13	2	50.08	49.70	0	4,119	0.00%
2023/06/13	1.4	48.87	0	0.00	48.85	1.4	4,403	0.03%
2023/06/12	3	48.87	0	0.00	49.05	3	4,454	0.07%
2023/06/09	3	50.07	1	50.20	50.20	2	4,477	0.04%
2023/06/08	2	51.80	3	51.80	51.60	-1	4,456	-0.02%
2023/06/06	1	51.60	0	0.00	51.50	1	4,488	0.02%
2023/06/05	0	0.00	1	52.40	52.20	-1	4,500	-0.02%
2023/06/02	0	0.00	8	51.70	51.60	-8	4,496	-0.18%
2023/06/01	1	51.20	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	1	51.10	51.90	-1	4,513	-0.02%
2023/05/30	2	51.05	0	0.00	50.90	2	4,519	0.04%
2023/05/29	6	51.42	8	51.65	51.40	-2	4,508	-0.04%
2023/05/26	7.3	50.74	0	0.00	49.80	7.3	4,499	0.16%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/19	0.4	50.50	1	51.30	50.30	-0.6	4,549	-0.01%
2023/05/18	3	51.00	1	51.20	51.30	2	4,626	0.04%
2023/05/17	0	0.00	3	51.00	51.40	-3	4,653	-0.06%
2023/05/16	0	0.00	1	51.20	51.20	-1	4,642	-0.02%
2023/05/15	2	50.10	3.1	50.08	50.10	-1.1	4,632	-0.02%
2023/05/12	1.1	48.95	0.1	48.74	49.50	1	4,619	0.02%
2023/05/11	2	48.83	13	51.42	48.70	-11	4,590	-0.24%
2023/05/09	21	51.32	5	51.26	51.40	16	4,495	0.36%
2023/05/08	1	55.20	1	55.30	55.30	0	4,395	0.00%
2023/05/05	7	55.73	3	55.40	55.20	4	4,376	0.09%
2023/05/04	6	56.65	0	0.00	57.20	6	4,337	0.14%
2023/05/03	2.1	55.82	0	0.00	56.70	2.1	4,267	0.05%
2023/05/02	3	56.03	12	56.03	56.70	-9	4,232	-0.21%
2023/04/28	9	53.61	29	54.17	54.30	-20	4,102	-0.49%
2023/04/27	30	53.87	20	53.95	53.40	10	4,082	0.24%
2023/04/26	6	53.73	13	54.23	54.90	-7	4,034	-0.17%
2023/04/25	19.1	53.38	19	53.83	53.80	0.1	3,945	0.00%
2023/04/24	3	53.13	12	53.29	53.50	-9	3,891	-0.23%
2023/04/21	5	54.54	29	53.76	52.40	-24	3,905	-0.61%
2023/04/20	40	55.29	14	56.14	54.90	26	3,803	0.68%
2023/04/19	75	57.91	84	57.26	57.00	-9	3,637	-0.25%
2023/04/18	27	55.32	17	56.13	54.80	10	3,121	0.32%
2023/04/14	15	54.89	2	55.25	54.90	13	2,932	0.44%
2023/04/13	1	54.60	9	55.18	55.40	-8	2,855	-0.28%
2023/04/12	25	54.14	36	53.82	54.70	-11	2,680	-0.41%
2023/04/11	1	52.40	0	0.00	52.40	1	2,461	0.04%
2023/04/10	19	51.99	0	0.00	51.80	19	2,433	0.78%
2023/04/07	20	52.61	31	53.14	53.40	-11	2,341	-0.47%
2023/04/06	1	49.90	5.1	50.10	50.80	-4.1	2,132	-0.19%
2023/03/30	10	49.27	3	49.33	48.95	7	2,061	0.34%
2023/03/28	3	47.90	2	47.73	47.60	1	2,058	0.05%
2023/03/24	2	48.53	2	48.80	48.75	0	2,021	0.00%
2023/03/23	0	0.00	10	49.45	48.70	-10	2,034	-0.49%
2023/03/22	2	48.85	3	49.03	48.85	-1	2,042	-0.05%
2023/03/21	2.1	49.46	11	49.22	49.35	-8.9	2,072	-0.43%
2023/03/20	12	50.33	6	49.82	50.10	6	2,157	0.28%
2023/03/17	1	48.25	33	48.66	49.00	-32	2,376	-1.35%
2023/03/16	0	0.00	5	48.20	46.95	-5	2,416	-0.21%
2023/03/15	14	48.65	2	48.65	48.15	12	2,400	0.50%
2023/03/14	4	47.00	3	47.60	47.45	1	2,369	0.04%
2023/03/10	2	46.30	3	46.05	46.30	-1	2,495	-0.04%
2023/03/09	2	47.68	0	0.00	47.50	2	2,496	0.08%
2023/03/08	0	0.00	6	48.60	48.70	-6	2,497	-0.24%
2023/03/06	0	0.00	3	48.27	48.40	-3	2,475	-0.12%
2023/03/03	1	47.05	3	47.20	47.00	-2	2,466	-0.08%
2023/03/01	0	0.00	3	47.17	47.15	-3	2,478	-0.12%
2023/02/24	2	47.55	0	0.00	47.50	2	2,494	0.08%
2023/02/23	0	0.00	11	48.27	48.50	-11	2,504	-0.44%
2023/02/22	4	47.60	2	48.23	47.45	2	2,554	0.08%
2023/02/21	0	0.00	0	48.10	48.00	0	2,575	0.00%
2023/02/20	7	47.71	0	0.00	48.40	7	2,713	0.26%
2023/02/16	13	48.63	2	48.98	48.05	11	2,955	0.37%
2023/02/15	1	47.35	5	47.75	48.05	-4	2,918	-0.14%
2023/02/09	0	0.00	2	46.20	46.15	-2	2,949	-0.07%
2023/02/08	2	47.25	1	47.30	47.15	1	2,978	0.03%
2023/02/03	0	0.00	3	47.22	47.05	-3	3,009	-0.10%
2023/02/02	4	47.83	2	47.70	47.35	2	3,022	0.07%
2023/02/01	2	47.30	1	48.00	47.40	1	3,024	0.03%
2023/01/31	1	46.90	1	47.10	46.85	0	3,024	0.00%
2023/01/30	1	45.70	0	0.00	45.80	1	3,020	0.03%
2023/01/13	1	44.75	1	45.40	44.70	0	3,045	0.00%
2023/01/12	1	45.65	0	0.00	45.20	1	3,078	0.03%
2023/01/11	9	45.50	0	0.00	46.30	9	3,100	0.29%
2023/01/10	0	0.00	2	47.70	47.10	-2	3,063	-0.07%
2023/01/09	6	47.79	12	47.98	47.85	-6	3,090	-0.19%
2023/01/06	3	47.67	4	47.53	47.70	-1	3,093	-0.03%
2023/01/05	5	48.67	3	48.68	47.65	2	3,123	0.06%
2023/01/04	3	47.68	8	47.47	48.10	-5	3,098	-0.16%
2023/01/03	2	45.45	2	45.90	46.20	0	3,066	0.00%
2022/12/30	12	45.53	2	45.35	45.40	10	3,074	0.33%
2022/12/29	1	45.55	10	45.50	45.35	-9	3,110	-0.29%
2022/12/28	2	46.70	1	47.15	46.30	1	3,171	0.03%
2022/12/27	13	46.88	5	46.67	46.85	8	3,176	0.25%
2022/12/26	0	0.00	1	47.15	46.85	-1	3,175	-0.03%
2022/12/23	11	44.01	0	0.00	45.15	11	3,146	0.35%
2022/12/22	2	44.60	0	0.00	45.05	2	3,189	0.06%
2022/12/20	2	46.65	10	45.57	44.50	-8	3,250	-0.25%
2022/12/19	12	47.15	4	46.41	46.20	8	3,286	0.24%
2022/12/16	5	47.97	10	47.90	47.70	-5	3,309	-0.15%
2022/12/15	7	48.90	5	48.86	48.80	2	3,304	0.06%
2022/12/14	2	47.90	10	48.16	48.70	-8	3,301	-0.24%
2022/12/13	0	0.00	5	48.08	47.80	-5	3,281	-0.15%
2022/12/12	34	50.60	47	49.88	49.15	-13	3,254	-0.40%
2022/12/09	27	50.70	27	50.74	49.70	0	3,136	0.00%
2022/12/08	16	48.62	15	48.28	48.20	1	2,828	0.04%
2022/12/07	11	47.78	3	47.68	47.45	8	2,731	0.29%
2022/12/06	11	47.90	1	47.40	47.30	10	2,718	0.37%
2022/12/05	1	48.25	7	48.31	48.25	-6	2,758	-0.22%
2022/12/02	20	48.53	63	48.14	48.55	-43	2,755	-1.56%
2022/12/01	46	46.94	0	0.00	46.50	46	2,629	1.75%
2022/11/30	1	46.45	7	46.51	46.65	-6	2,665	-0.23%
2022/11/29	6	45.76	30	45.74	45.90	-24	2,696	-0.89%
2022/11/28	2	45.55	0	0.00	45.45	2	2,770	0.07%
2022/11/24	54	45.94	54	46.29	46.40	0	2,899	0.00%
2022/11/23	2	45.15	1	45.20	45.25	1	3,180	0.03%
2022/11/21	2	46.13	0	0.00	45.95	2	3,409	0.06%
2022/11/18	22	46.46	22	46.48	45.95	0	3,457	0.00%
2022/11/17	1	46.75	18	46.86	47.10	-17	3,427	-0.50%
2022/11/16	28	46.97	7	46.96	47.20	21	3,435	0.61%
2022/11/15	30	46.91	5.1	46.09	47.95	24.9	3,462	0.72%
2022/11/14	7	42.64	9	43.21	43.70	-2	3,487	-0.06%
2022/11/11	33	42.61	0	0.00	42.45	33	3,660	0.90%
2022/11/10	1	43.55	0	0.00	42.65	1	3,812	0.03%
2022/11/08	1	43.80	2	44.90	43.75	-1	3,919	-0.03%
2022/11/07	5	44.49	1	44.50	44.35	4	3,933	0.10%
2022/11/04	2	44.30	2	44.73	44.65	0	4,022	0.00%
2022/10/31	4	42.15	0	0.00	41.95	4	4,427	0.09%
2022/10/28	0	0.00	10	43.00	42.65	-10	4,475	-0.22%
2022/10/26	10	40.70	0	0.00	40.55	10	4,549	0.22%
2022/10/25	0	0.00	1	41.05	40.95	-1	4,623	-0.02%
2022/10/21	0	0.00	2	42.53	42.00	-2	4,892	-0.04%
2022/10/20	2	43.55	2	43.10	43.25	0	4,944	0.00%
2022/10/19	5	44.35	15	43.96	43.80	-10	4,975	-0.20%
2022/10/18	5	43.10	2	42.50	43.40	3	5,146	0.06%
2022/10/17	5	40.40	0	0.00	42.50	5	5,238	0.10%
2022/10/13	1	43.45	0	0.00	41.90	1	5,270	0.02%
2022/10/12	2	44.40	3	44.37	44.60	-1	5,333	-0.02%
2022/10/11	1	43.85	0	0.00	43.40	1	5,346	0.02%
2022/10/07	2	45.43	12	45.18	45.55	-10	5,376	-0.19%
2022/10/06	14	46.21	4	45.75	45.70	10	5,453	0.18%
2022/10/05	5	46.14	5	46.09	45.95	0	5,471	0.00%
2022/10/04	2	44.55	2	44.65	45.40	0	5,536	0.00%
2022/09/28	16	46.21	7	44.45	44.20	9	5,996	0.15%
2022/09/26	1	48.00	8	48.01	47.40	-7	6,909	-0.10%
2022/09/23	1	50.20	5	51.02	50.60	-4	7,174	-0.06%
2022/09/22	1	53.00	0	0.00	53.10	1	7,381	0.01%
2022/09/21	1	53.00	0	0.00	53.00	1	7,651	0.01%
2022/09/19	2	55.50	1	54.70	54.40	1	8,494	0.01%
2022/09/16	8	54.75	0	0.00	55.60	8	8,558	0.09%
2022/09/15	1	54.80	10	55.10	54.50	-9	8,572	-0.10%
2022/09/14	9	56.04	0	0.00	56.00	9	8,637	0.10%
2022/09/13	3	57.17	0	0.00	57.60	3	8,595	0.03%
2022/09/12	15	56.93	20	57.16	57.50	-5	8,605	-0.06%
2022/09/08	13	54.82	11	55.08	55.00	2	8,590	0.02%
2022/09/07	1	53.60	0	0.00	53.60	1	8,579	0.01%
2022/09/06	6	54.00	4	53.10	53.20	2	8,599	0.02%
2022/09/05	34	56.09	30.4	56.16	55.70	3.6	8,573	0.04%
2022/09/02	6	57.33	39	58.13	57.10	-33	8,538	-0.39%
2022/09/01	9	57.96	10	58.25	57.50	-1	8,466	-0.01%
2022/08/31	36.1	58.12	5	57.66	57.90	31.1	8,385	0.37%
2022/08/30	14	58.26	7	58.96	57.80	7	8,364	0.08%
2022/08/29	6	57.88	3	57.83	57.30	3	8,096	0.04%
2022/08/26	0.3	58.10	1	57.10	58.30	-0.7	8,035	-0.01%
2022/08/25	1	55.70	14	57.19	57.40	-13	7,976	-0.16%
2022/08/24	2	56.00	3	56.03	55.20	-1	7,938	-0.01%
2022/08/23	1	56.50	11	56.47	56.30	-10	7,911	-0.13%
2022/08/22	16	57.07	10	57.22	56.10	6	7,900	0.08%
2022/08/19	15	57.69	4	58.18	57.60	11	7,749	0.14%
2022/08/18	11	57.65	7	57.87	58.90	4	7,514	0.05%
2022/08/17	5	56.52	15	56.41	55.80	-10	7,316	-0.14%
2022/08/16	8	55.41	4	55.38	54.80	4	7,145	0.06%
2022/08/15	3	54.80	2	54.90	54.80	1	7,037	0.01%
2022/08/12	1	54.30	1	53.90	54.20	0	7,014	0.00%
2022/08/11	8	55.24	12	55.17	54.40	-4	7,033	-0.06%
2022/08/10	2	54.85	1	54.50	54.30	1	6,994	0.01%
2022/08/09	4	54.80	7	54.81	54.40	-3	7,076	-0.04%
2022/08/08	7	52.00	3	53.00	54.00	4	6,895	0.06%
2022/08/05	2	50.20	7	50.46	51.50	-5	6,853	-0.07%
2022/08/04	5	49.48	0	0.00	49.40	5	6,865	0.07%
2022/08/03	1	52.40	2	50.90	50.90	-1	6,874	-0.01%
2022/08/02	2	53.40	1	53.40	53.30	1	6,852	0.01%
2022/08/01	16	55.59	16	55.71	55.60	0	6,840	0.00%
2022/07/29	31	55.39	25	55.51	55.00	6	6,769	0.09%
2022/07/28	12	54.19	4	54.23	53.80	8	6,613	0.12%
2022/07/27	5	53.66	4	53.95	54.00	1	6,560	0.02%
2022/07/26	5	54.50	1	53.60	53.60	4	6,546	0.06%
2022/07/25	19.6	54.74	20	54.91	54.10	-0.4	6,606	-0.01%
2022/07/22	10	52.61	9	53.07	53.50	1	6,607	0.02%
2022/07/21	1	52.30	2	51.75	52.30	-1	6,589	-0.02%
2022/07/20	1	52.30	1	51.80	52.00	0	6,665	0.00%
2022/07/19	11	52.28	10	52.07	51.70	1	6,737	0.01%
2022/07/18	12	50.88	18	51.18	51.20	-6	6,766	-0.09%
2022/07/15	2	50.65	7	50.01	51.00	-5	6,901	-0.07%
2022/07/14	19	50.10	14	49.95	49.95	5	7,064	0.07%
2022/07/13	2	48.40	0	0.00	48.40	2	7,220	0.03%
2022/07/12	0	0.00	1	51.20	48.30	-1	7,380	-0.01%
2022/07/11	0	0.00	1	53.00	53.10	-1	7,515	-0.01%
2022/07/08	22	52.87	21	52.48	53.30	1	7,695	0.01%
2022/07/07	7	52.70	6	52.45	52.40	1	8,006	0.01%
2022/07/06	108.4	54.01	106	53.99	53.00	2.4	8,458	0.03%	大買/大賣/
2022/07/05	57.4	57.63	86	58.12	57.00	-28.6	8,739	-0.33%
2022/07/04	16	54.16	17	53.79	55.30	-1	8,229	-0.01%
2022/07/01	13.6	54.65	16	53.31	52.90	-2.4	8,150	-0.03%
2022/06/30	40	54.10	38	53.93	54.20	2	8,182	0.02%
2022/06/29	64	54.19	49	54.18	54.00	15	8,032	0.19%
2022/06/28	37	53.92	39	54.32	55.00	-2	7,956	-0.03%
2022/06/27	6	51.42	11	51.98	52.80	-5	7,575	-0.07%
2022/06/24	6	45.94	3	47.37	48.00	3	7,364	0.04%
2022/06/23	3	43.67	0	0.00	43.65	3	7,410	0.04%
2022/06/22	9	45.14	4	45.84	44.50	5	7,594	0.07%
2022/06/21	2	43.85	0	0.00	44.05	2	7,840	0.03%
2022/06/16	1	46.30	8	46.40	45.65	-7	8,489	-0.08%
2022/06/15	2	48.85	2	49.05	47.05	0	8,820	0.00%
2022/06/14	6	47.80	0	0.00	48.15	6	9,858	0.06%
2022/06/13	2	49.85	2	49.25	49.20	0	10,434	0.00%
2022/06/10	0	0.00	1	51.10	51.30	-1	11,246	-0.01%
2022/06/09	6	51.52	5	51.60	51.60	1	11,682	0.01%
2022/06/08	6	50.83	5	51.00	51.20	1	12,280	0.01%
2022/06/07	1	52.50	1	52.40	52.60	0	13,295	0.00%
2022/06/06	1	54.30	0	0.00	53.40	1	13,536	0.01%
2022/06/02	1	53.00	0	0.00	53.10	1	13,631	0.01%
2022/06/01	2	53.55	3	53.80	53.60	-1	13,792	-0.01%
2022/05/27	1	50.60	1	50.20	50.50	0	14,718	0.00%
2022/05/26	1	50.20	0	0.00	49.20	1	14,744	0.01%
2022/05/25	0	0.00	1	50.60	50.50	-1	14,748	-0.01%
2022/05/24	1	50.00	0	0.00	50.30	1	14,858	0.01%
2022/05/23	0	0.00	14	51.74	51.30	-14	14,837	-0.09%
2022/05/20	8	51.65	10	51.77	51.30	-2	14,847	-0.01%
2022/05/19	5	50.94	12	51.17	51.40	-7	14,838	-0.05%
2022/05/18	4	52.80	9	52.71	53.20	-5	14,793	-0.03%
2022/05/17	5	53.76	0	0.00	52.90	5	14,753	0.03%
2022/05/16	2	53.65	2	53.20	52.50	0	14,596	0.00%
2022/05/13	2	52.15	2	52.80	53.80	0	14,551	0.00%
2022/05/12	0	0.00	1	53.60	52.00	-1	14,510	-0.01%
2022/05/11	29	55.77	19	56.78	54.80	10	14,555	0.07%
2022/05/10	2	55.25	1	53.90	55.00	1	14,508	0.01%
2022/05/09	5	57.52	9	56.62	55.60	-4	14,522	-0.03%
2022/05/06	6	59.18	6	59.07	59.60	0	14,529	0.00%
2022/05/05	1	60.60	21	60.51	59.90	-20	14,584	-0.14%
2022/05/04	1	59.70	0	0.00	59.20	1	14,581	0.01%
2022/05/03	5	60.90	0	0.00	60.40	5	14,614	0.03%
2022/04/29	1	62.30	4	61.93	61.30	-3	14,653	-0.02%
2022/04/28	9	60.66	7	58.57	61.60	2	14,737	0.01%
2022/04/27	30	58.90	65	56.70	58.90	-35	14,573	-0.24%
2022/04/26	3	59.47	0	0.00	59.10	3	14,544	0.02%
2022/04/25	9	59.73	14	59.29	58.10	-5	14,483	-0.03%
2022/04/22	14	62.03	1	61.50	61.10	13	14,501	0.09%
2022/04/21	42.1	63.57	14	64.82	63.40	28.1	14,805	0.19%
2022/04/20	7	64.90	4	65.50	64.50	3	14,920	0.02%
2022/04/19	16	63.86	21	64.75	64.60	-5	15,211	-0.03%
2022/04/18	8	64.38	8	64.43	64.10	0	15,472	0.00%
2022/04/15	18.1	64.38	16	64.70	63.00	2.1	15,402	0.01%
2022/04/14	32	64.60	23	64.59	63.90	9	15,222	0.06%
2022/04/13	124	65.60	126.1	64.91	65.90	-2.1	15,091	-0.01%	大買/大賣/
2022/04/12	15	64.80	29	65.17	66.50	-14	15,142	-0.09%
2022/04/11	12	63.13	161	62.63	63.20	-149	14,737	-1.01%	大賣/鉅額交易
2022/04/08	2	61.10	0	0.00	61.60	2	14,279	0.01%
2022/04/07	22	61.02	10	60.88	59.40	12	14,143	0.08%
2022/04/06	10	63.68	10	63.36	63.80	0	13,976	0.00%
2022/04/01	61	61.50	2	61.40	61.50	59	13,647	0.43%
2022/03/31	89	61.36	8	61.59	61.50	81	13,578	0.60%
2022/03/30	1	61.70	7	62.34	60.50	-6	13,426	-0.04%
2022/03/29	4	59.60	1.1	59.51	60.50	2.9	13,402	0.02%
2022/03/28	8.1	60.42	7	60.23	60.60	1.1	13,408	0.01%
2022/03/25	22	61.27	14	61.28	59.80	8	13,358	0.06%
2022/03/24	17	64.43	18	64.56	63.30	-1	13,456	-0.01%
2022/03/23	9	63.64	13	63.12	63.00	-4	13,215	-0.03%
2022/03/22	27	63.89	24	63.61	62.90	3	13,155	0.02%
2022/03/21	44	64.31	54	63.86	62.30	-10	13,130	-0.08%
2022/03/18	23	62.60	15	62.61	61.70	8	13,246	0.06%
2022/03/17	70	63.37	57	62.91	63.20	13	13,103	0.10%
2022/03/16	58	60.04	63	60.17	62.50	-5	12,201	-0.04%
2022/03/15	60	60.45	73	60.15	56.90	-13	11,699	-0.11%
2022/03/14	71	58.79	77	59.39	58.90	-6	10,877	-0.06%
2022/03/11	24	58.14	23	58.35	59.90	1	10,458	0.01%
2022/03/10	103	58.05	112	57.36	56.70	-9	9,968	-0.09%	大買/大賣/
2022/03/09	22	55.03	16	55.33	56.80	6	9,155	0.07%
2022/03/08	6	52.58	6	53.18	51.70	0	8,889	0.00%
2022/03/07	31	53.99	23	52.87	51.80	8	8,706	0.09%
2022/03/04	29	54.26	28	54.52	54.20	1	8,506	0.01%
2022/03/03	106	53.98	107	53.25	54.20	-1	8,153	-0.01%	大買/大賣/
2022/03/02	32	51.43	48	51.44	50.60	-16	7,751	-0.21%
2022/03/01	2	49.25	0.4	49.50	49.15	1.6	7,552	0.02%
2022/02/25	0	0.00	0.2	48.46	48.35	-0.2	7,561	0.00%
2022/02/24	9	49.72	8	49.02	47.35	1	7,595	0.01%
2022/02/23	0	0.00	2	47.90	47.90	-2	7,494	-0.03%
2022/02/18	0	0.00	14	48.15	48.10	-14	7,515	-0.19%
2022/02/17	4	48.85	6	48.62	48.50	-2	7,532	-0.03%
2022/02/16	2	48.48	1	48.40	48.65	1	7,569	0.01%
2022/02/15	1	47.80	1	48.05	47.50	0	7,729	0.00%
2022/02/14	1	48.10	2	48.60	47.65	-1	7,855	-0.01%
2022/02/11	5	50.17	2	50.35	49.80	3	7,857	0.04%
2022/02/10	8	49.10	6	48.95	48.95	2	7,867	0.03%
2022/02/09	1	48.75	1	49.00	49.50	0	7,888	0.00%
2022/02/07	12	47.54	2.2	46.80	46.40	9.8	7,978	0.12%
2022/01/26	2.2	47.11	2	47.20	47.45	0.2	8,030	0.00%
2022/01/25	2	49.28	3	49.60	47.60	-1	8,424	-0.01%
2022/01/24	3	49.70	5	49.74	49.70	-2	8,670	-0.02%
2022/01/21	7	53.36	23	53.36	52.00	-16	8,955	-0.18%
2022/01/20	1	52.30	1	53.10	52.30	0	9,032	0.00%
2022/01/19	1	52.60	1	52.30	51.90	0	9,076	0.00%
2022/01/18	6	52.70	3	52.43	52.10	3	9,076	0.03%
2022/01/17	8	53.10	14	53.10	53.40	-6	9,151	-0.07%
2022/01/14	41	54.77	40	54.27	53.20	1	9,109	0.01%
2022/01/13	29	54.64	16	54.59	53.80	13	8,806	0.15%
2022/01/12	43	53.23	37	53.64	56.90	6	8,657	0.07%
2022/01/11	33	54.28	64	55.24	55.80	-31	8,421	-0.37%
2022/01/10	6	49.80	3	51.60	50.80	3	8,387	0.04%
2022/01/07	0.1	49.00	2	48.48	48.75	-2	8,596	-0.02%
2022/01/06	25.2	51.35	1	50.80	50.60	24.2	8,989	0.27%
2022/01/05	46	53.97	52	53.84	52.90	-6	9,010	-0.07%
2022/01/04	8	51.83	37	52.44	52.30	-29	8,630	-0.34%
2022/01/03	27	49.60	39	50.72	50.00	-12	8,443	-0.14%
2021/12/29	20	49.68	14	49.59	49.65	6	8,401	0.07%
2021/12/28	3	48.65	2	48.20	48.00	1	8,393	0.01%
2021/12/27	12	48.82	2	49.03	49.00	10	8,667	0.12%
2021/12/24	9	49.06	4	49.62	48.85	5	8,932	0.06%
2021/12/23	17	50.12	5	50.54	50.20	12	8,908	0.13%
2021/12/22	2	48.60	27	49.19	49.30	-25	8,773	-0.29%
2021/12/21	12	47.28	7	47.55	48.00	5	8,735	0.06%
2021/12/20	25.1	49.88	21	49.14	48.30	4.1	8,667	0.05%
2021/12/17	8	48.15	16	48.22	48.00	-8	8,355	-0.10%
2021/12/16	15	47.62	7	48.06	48.35	8	8,261	0.10%
2021/12/15	13	47.48	22.1	47.60	47.50	-9.1	8,230	-0.11%
2021/12/14	22	48.09	34	48.19	47.55	-12	8,123	-0.15%
2021/12/13	34.1	46.00	9	46.39	46.50	25.1	7,652	0.33%
2021/12/10	11	45.60	23	45.50	45.00	-12	7,443	-0.16%
2021/12/09	1	43.90	8	44.53	44.05	-7	7,265	-0.10%
2021/12/08	0	0.00	4	43.33	43.20	-4	7,182	-0.06%
2021/12/07	21	43.27	15	43.28	42.95	6	7,162	0.08%
2021/12/06	16	43.76	12	43.75	43.40	4	7,134	0.06%
2021/12/03	36	43.91	22	44.75	42.95	14	7,016	0.20%
2021/11/30	0	0.00	2	41.70	41.80	-2	6,762	-0.03%
2021/11/29	5	40.00	3	40.90	40.85	2	6,756	0.03%
2021/11/25	1	42.55	0	0.00	42.50	1	6,735	0.01%
2021/11/24	2	43.30	2	43.20	43.20	0	6,774	0.00%
2021/11/23	1	44.05	5	43.01	42.75	-4	6,740	-0.06%
2021/11/22	5	42.60	6	42.24	42.40	-1	6,683	-0.01%
2021/11/19	1	41.55	0	0.00	41.15	1	6,672	0.01%
2021/11/18	14	41.37	10	41.32	41.45	4	6,657	0.06%
2021/11/16	6	42.95	6	42.33	42.10	0	6,619	0.00%
2021/11/15	1	42.60	1	42.85	42.10	0	6,597	0.00%
2021/11/12	25	43.05	12	42.78	42.00	13	6,545	0.20%
2021/11/11	4	46.85	4	46.59	45.90	0	6,384	0.00%
2021/11/10	9	45.54	27	45.51	45.45	-18	6,263	-0.29%
2021/11/09	7	45.69	6	46.73	46.45	1	6,229	0.02%
2021/11/08	4	46.26	4	46.64	45.40	0	6,130	0.00%
2021/11/05	19	46.09	9	46.09	45.65	10	6,108	0.16%
2021/11/04	0	0.00	6	47.18	46.85	-6	6,054	-0.10%
2021/11/03	27	47.30	10	47.90	46.35	17	5,922	0.29%
2021/11/02	42	49.25	22	49.47	48.35	20	5,792	0.35%
2021/11/01	12	48.35	55	49.27	49.70	-43	5,363	-0.80%
2021/10/29	71	46.96	43	47.58	45.20	28	5,080	0.55%
2021/10/28	9	45.72	31	47.23	48.40	-22	4,708	-0.47%
2021/10/27	2	42.63	4	42.70	44.00	-2	4,418	-0.05%
2021/10/26	6	42.29	4	42.28	41.80	2	4,331	0.05%
2021/10/25	8	43.80	5	44.24	43.60	3	4,267	0.07%
2021/10/22	4	43.68	10	42.81	43.20	-6	4,148	-0.14%
2021/10/21	22	42.85	13	43.16	42.50	9	4,098	0.22%
2021/10/20	19	43.93	18	43.84	43.25	1	4,007	0.02%
2021/10/19	11	43.57	14	43.80	44.70	-3	3,860	-0.08%
2021/10/18	52	43.73	46	44.03	44.60	6	3,596	0.17%
2021/10/15	31	41.14	35	41.58	42.90	-4	3,142	-0.13%
2021/10/14	37	38.17	41	38.32	39.00	-4	2,825	-0.14%
2021/10/13	1	37.50	2	36.38	37.60	-1	2,452	-0.04%
2021/10/12	0	0.00	8	35.05	34.20	-8	2,351	-0.34%
2021/10/07	0	0.00	4	33.55	33.55	-4	2,287	-0.17%
2021/10/06	9	33.91	2	33.75	33.20	7	2,277	0.31%
2021/10/05	4	32.80	4	33.05	33.80	0	2,233	0.00%
2021/10/04	30	35.92	22	36.04	34.40	8	2,200	0.36%
2021/10/01	43	36.21	49.1	36.39	36.50	-6.1	1,906	-0.32%
2021/09/30	10	33.75	2	33.60	33.60	8	1,626	0.49%
2021/09/28	1	33.50	0	0.00	33.30	1	1,599	0.06%
2021/09/27	0	0.00	5	32.25	32.20	-5	1,559	-0.32%
2021/09/24	6	31.03	0	0.00	31.15	6	1,554	0.39%
2021/09/22	1	30.85	0	0.00	30.30	1	1,637	0.06%
2021/09/17	3	35.37	3	36.77	33.15	0	1,595	0.00%
2021/09/15	0	0.00	0	36.00	35.85	0	1,549	0.00%
2021/09/14	1	36.15	0	0.00	36.15	1	1,669	0.06%
2021/09/13	22	38.09	22	37.16	37.05	0	1,712	0.00%
2021/09/10	2	36.40	2	36.45	36.60	0	1,725	0.00%
2021/09/02	0	0.00	5	39.40	38.35	-5	2,431	-0.21%
2021/08/31	1	39.80	2	39.10	39.40	-1	2,439	-0.04%
2021/08/30	4	40.85	0	0.00	40.05	4	2,433	0.16%
2021/08/25	0	0.00	1	38.00	38.20	-1	2,411	-0.04%
2021/08/19	0	36.20	0	0.00	35.65	0	2,512	0.00%
2021/08/18	0	0.00	10	36.40	37.80	-10	2,524	-0.40%
2021/08/17	0	0.00	1	38.20	36.50	-1	2,599	-0.04%
2021/08/16	0	0.00	3	37.08	37.30	-3	2,652	-0.11%
2021/08/12	1	40.30	0	0.00	40.35	1	2,952	0.03%
2021/08/11	2.1	40.17	1	39.20	39.50	1.1	3,038	0.03%
2021/08/09	0	0.00	2	44.85	43.80	-2	3,146	-0.06%
2021/08/05	2	45.85	0	0.00	45.55	2	3,476	0.06%
2021/08/04	6	46.89	2	46.60	46.55	4	3,521	0.11%
2021/07/30	0	0.00	1	45.20	44.80	-1	3,539	-0.03%
2021/07/29	1	45.05	2	45.90	45.40	-1	3,617	-0.03%
2021/07/28	3	45.40	0	0.00	45.10	3	3,641	0.08%
2021/07/27	6	48.39	3	47.28	46.25	3	3,679	0.08%
2021/07/26	11	47.60	0	0.00	47.10	11	3,679	0.30%
2021/07/22	20	45.80	0	0.00	45.80	20	3,655	0.55%
2021/07/21	0	0.00	4	46.56	45.85	-4	3,660	-0.11%
2021/07/20	1	47.50	0	0.00	47.50	1	3,657	0.03%
2021/07/19	4	48.88	35	49.61	48.85	-31	3,653	-0.85%
2021/07/16	5	46.51	7	46.71	46.00	-2	3,612	-0.06%
2021/07/15	0.1	45.60	0	0.00	45.30	0.1	3,631	0.00%
2021/07/14	0	0.00	1	44.30	44.25	-1	3,647	-0.03%
2021/07/13	1	45.50	0	0.00	45.05	1	3,670	0.03%
2021/07/09	22	46.83	0	0.00	46.50	22	3,729	0.59%
2021/07/08	1	46.70	1	46.05	46.60	0	3,871	0.00%
2021/07/02	2	48.65	0	0.00	48.55	2	4,506	0.04%
2021/07/01	0	0.00	1	48.80	48.55	-1	4,568	-0.02%
2021/06/30	7	50.51	9	50.69	49.45	-2	4,572	-0.04%
2021/06/29	4.4	49.40	6	48.75	48.40	-1.6	4,502	-0.04%
2021/06/28	1	48.60	0	0.00	48.30	1	4,516	0.02%
2021/06/25	14	49.88	7	50.30	49.30	7	4,538	0.15%
2021/06/24	9	49.98	2	50.30	50.10	7	4,600	0.15%
2021/06/23	9	50.40	13	50.62	50.50	-4	4,600	-0.09%
2021/06/22	17	49.36	4	49.56	48.15	13	4,534	0.29%
2021/06/21	1	50.40	2	50.15	49.50	-1	4,525	-0.02%
2021/06/18	11	49.27	17	49.35	51.80	-6	4,572	-0.13%
2021/06/17	52	50.83	18	50.09	50.40	34	4,853	0.70%
2021/06/16	2	49.08	7	48.64	50.10	-5	4,630	-0.11%
2021/06/15	2	45.83	2	45.93	45.55	0	4,610	0.00%
2021/06/11	6	45.13	0	0.00	44.15	6	4,610	0.13%
2021/06/10	6	46.31	2	47.23	46.80	4	4,593	0.09%
2021/06/08	2	45.60	2	45.10	44.75	0	4,846	0.00%
2021/06/07	0	0.00	8	44.54	43.90	-8	4,931	-0.16%
2021/06/02	2	46.48	1	45.40	45.50	1	5,146	0.02%
2021/06/01	0	0.00	2	46.70	47.20	-2	5,136	-0.04%
2021/05/31	0	0.00	7	45.84	45.70	-7	5,150	-0.14%
2021/05/28	3	45.60	0	0.00	45.00	3	5,263	0.06%
2021/05/27	4	44.68	2	44.55	45.10	2	5,266	0.04%
2021/05/26	2	43.85	4	44.03	43.75	-2	5,269	-0.04%
2021/05/25	8	43.59	10	43.96	43.80	-2	5,298	-0.04%
2021/05/24	2	42.88	1	42.75	43.15	1	5,389	0.02%
2021/05/21	7	42.19	5	42.31	41.95	2	5,356	0.04%
2021/05/20	10	43.94	2	43.93	42.20	8	5,331	0.15%
2021/05/19	13	43.29	5	43.24	45.40	8	5,201	0.15%
2021/05/18	1	41.00	0	0.00	41.30	1	5,140	0.02%
2021/05/17	0	0.00	2	38.80	37.55	-2	5,103	-0.04%
2021/05/14	14	43.49	10	43.82	41.70	4	5,068	0.08%
2021/05/13	13	42.29	4.1	43.12	42.15	8.9	4,928	0.18%
2021/05/11	0	0.00	1	56.50	52.00	-1	4,956	-0.02%
2021/05/10	0	0.00	0.1	57.60	57.70	-0.1	4,977	0.00%
2021/05/06	1.1	58.00	21	55.93	56.40	-19.9	5,038	-0.39%
2021/05/05	0.1	57.90	17	56.67	55.80	-16.9	4,987	-0.34%
2021/05/04	1	57.00	0	0.00	57.80	1	5,010	0.02%
2021/05/03	0	0.00	1	64.10	61.20	-1	5,033	-0.02%
2021/04/29	0	0.00	1	62.00	63.00	-1	5,197	-0.02%
2021/04/27	1	63.40	0	0.00	63.40	1	5,366	0.02%
2021/04/26	2	62.60	1	62.60	63.20	1	5,481	0.02%
2021/04/22	5	63.44	2	62.75	62.30	3	5,531	0.05%
2021/04/21	7	65.66	3	65.70	65.00	4	5,540	0.07%
2021/04/20	2	66.30	0	0.00	66.10	2	5,547	0.04%
2021/04/19	23	66.62	3	66.83	66.30	20	5,629	0.36%
2021/04/16	1	68.40	1	67.80	67.90	0	5,773	0.00%
2021/04/15	1	67.40	1	67.40	67.30	0	6,029	0.00%
2021/04/14	18	67.15	22	68.10	66.40	-4	6,342	-0.06%
2021/04/13	38	69.79	39	70.29	68.50	-1	6,342	-0.02%
2021/04/12	2	65.50	2	65.80	66.00	0	5,884	0.00%
2021/04/09	1	65.10	1	67.20	65.10	0	5,958	0.00%
2021/04/08	14	66.97	7	66.14	66.00	7	6,017	0.12%
2021/04/07	12	67.43	12	66.58	66.50	0	6,149	0.00%
2021/04/06	0	0.00	1	65.50	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	12	65.20	65.30	-12	6,743	-0.18%
2021/03/31	1	65.90	0	0.00	66.10	1	7,352	0.01%
2021/03/30	1	66.20	0	0.00	66.30	1	8,696	0.01%
2021/03/29	3	67.33	4	67.63	67.00	-1	9,031	-0.01%
2021/03/25	1	66.30	0	0.00	64.90	1	9,088	0.01%
2021/03/23	6	68.48	7	69.59	66.60	-1	9,079	-0.01%
2021/03/22	34	70.14	43.2	71.55	69.90	-9.2	9,084	-0.10%
2021/03/19	5	62.96	0	0.00	68.50	5	8,935	0.06%
2021/03/18	11.1	64.65	8	64.48	64.10	3.1	8,914	0.03%
2021/03/17	10	65.51	6	65.10	64.10	4	8,931	0.04%
2021/03/16	9	65.84	9	65.07	64.90	0	8,962	0.00%
2021/03/15	8.1	66.27	12	65.83	65.20	-3.9	9,010	-0.04%
2021/03/12	20	65.44	16	65.15	64.20	4	8,927	0.04%
2021/03/11	34	64.07	32	63.42	63.80	2	8,889	0.02%
2021/03/10	29	64.55	34	64.23	63.70	-5	8,864	-0.06%
2021/03/09	0	0.00	1	61.00	61.00	-1	8,844	-0.01%
2021/03/08	1	62.30	6	61.80	61.30	-5	8,950	-0.06%
2021/03/05	4	62.00	2	62.20	61.40	2	9,089	0.02%
2021/03/04	20	64.87	10	63.50	62.80	10	9,315	0.11%
2021/03/03	4	65.40	8	65.50	64.50	-4	9,523	-0.04%
2021/03/02	0	0.00	1	63.40	63.00	-1	9,964	-0.01%
2021/02/26	20	63.42	21	62.40	62.60	-1	10,758	-0.01%
2021/02/25	5	63.38	2	63.65	62.70	3	11,037	0.03%
2021/02/24	8	64.68	11	64.63	62.80	-3	11,232	-0.03%
2021/02/23	2	62.25	5	63.02	62.10	-3	11,626	-0.03%
2021/02/22	3	63.07	2	63.15	63.00	1	12,275	0.01%
2021/02/19	4	61.58	3	61.80	61.90	1	12,431	0.01%
2021/02/18	2	59.65	8	59.59	60.30	-6	12,871	-0.05%
2021/02/17	4	59.75	9	59.63	59.70	-5	12,989	-0.04%
2021/02/05	5	57.30	1	58.00	58.00	4	13,254	0.03%
2021/02/04	0	0.00	1	56.80	57.20	-1	13,747	-0.01%
2021/02/03	24	58.35	28	58.36	57.20	-4	14,188	-0.03%
2021/02/02	8	56.16	3	55.93	56.00	5	14,354	0.03%
2021/02/01	0	0.00	1	56.70	57.30	-1	14,885	-0.01%
2021/01/29	15	59.57	12	58.60	58.00	3	15,826	0.02%
2021/01/28	8	60.19	8	59.80	59.80	0	16,479	0.00%
2021/01/27	4	60.75	8	59.76	60.30	-4	16,931	-0.02%
2021/01/26	19	62.63	16	60.60	60.60	3	17,105	0.02%
2021/01/25	24	63.04	17	62.96	63.00	7	17,394	0.04%
2021/01/22	22	62.84	29	62.55	62.50	-7	17,744	-0.04%
2021/01/21	37	60.89	36.2	60.67	60.60	0.8	18,173	0.00%
2021/01/20	20	62.74	26	62.62	60.00	-6	18,259	-0.03%
2021/01/19	31	62.94	26	63.72	63.50	5	18,379	0.03%
2021/01/18	3	60.70	0	0.00	60.60	3	18,467	0.02%
2021/01/15	8	62.75	9.2	63.34	62.10	-1.2	18,509	-0.01%
2021/01/14	12	63.52	10	63.54	63.70	2	18,562	0.01%
2021/01/13	13	64.28	14	63.16	63.00	-1	18,616	-0.01%
2021/01/12	19	64.07	9	63.78	63.70	10	18,692	0.05%
2021/01/11	21	65.97	19	65.02	65.50	2	18,784	0.01%
2021/01/08	36	69.16	27	66.91	66.30	9	18,730	0.05%
2021/01/07	30.2	68.58	50	69.21	70.10	-19.8	18,616	-0.11%
2021/01/06	36	66.54	27.3	64.69	63.80	8.7	19,991	0.04%
2021/01/05	20	69.58	16	68.84	68.50	4	21,261	0.02%
2021/01/04	14	70.72	14	69.89	69.00	0	21,267	0.00%
2020/12/31	15	69.45	16	69.28	70.10	-1	21,437	0.00%
2020/12/30	23	71.00	14.5	70.24	69.20	8.5	21,684	0.04%
2020/12/29	35	71.70	39	71.92	71.00	-4	21,788	-0.02%
2020/12/28	16	70.91	7	69.87	69.70	9	21,406	0.04%
2020/12/25	28	73.61	40	73.16	70.30	-12	21,490	-0.06%
2020/12/24	70	69.92	49	70.65	72.60	21	20,907	0.10%
2020/12/23	7	64.91	15	65.52	67.40	-8	19,635	-0.04%
2020/12/22	2	62.95	6	63.50	61.30	-4	19,452	-0.02%
2020/12/21	3	62.33	3	62.80	64.30	0	19,598	0.00%
2020/12/18	9	62.48	7	62.84	62.60	2	19,786	0.01%
2020/12/17	2	62.00	4	61.65	62.10	-2	19,778	-0.01%
2020/12/16	7	62.14	7	62.40	62.10	0	19,790	0.00%
2020/12/15	23	63.44	21	62.10	61.40	2	19,793	0.01%
2020/12/14	4	60.25	4	61.53	62.60	0	19,720	0.00%
2020/12/11	3	60.10	3	59.67	59.80	0	19,753	0.00%
2020/12/10	3	61.13	3	61.10	60.50	0	19,838	0.00%
2020/12/09	3	63.07	2	63.60	62.40	1	19,890	0.01%
2020/12/08	4	62.70	2	63.00	62.50	2	19,954	0.01%
2020/12/07	3	62.13	2	61.70	62.90	1	20,155	0.00%
2020/12/04	12	62.23	13	61.91	61.80	-1	20,524	0.00%
2020/12/03	29	62.71	34	63.38	62.10	-5	20,781	-0.02%
2020/12/02	24	62.41	40	62.41	62.30	-16	21,149	-0.08%
2020/12/01	16	64.81	11	64.16	63.60	5	22,532	0.02%
2020/11/30	8	67.00	9	66.83	65.50	-1	22,888	0.00%
2020/11/27	17	65.61	16	65.43	65.70	1	22,916	0.00%
2020/11/26	49	66.40	38	65.68	64.60	11	22,788	0.05%
2020/11/25	40	65.09	43	65.27	65.50	-3	22,333	-0.01%
2020/11/24	24	61.70	31	62.60	63.30	-7	21,546	-0.03%
2020/11/23	16	61.84	16	61.63	60.80	0	21,285	0.00%
2020/11/20	57	62.51	58	62.64	61.60	-1	21,093	0.00%
2020/11/19	43	60.74	49	60.83	60.60	-6	20,626	-0.03%
2020/11/18	14	58.25	14	58.30	58.40	0	20,001	0.00%
2020/11/17	67	59.19	74	59.94	58.10	-7	19,821	-0.04%
2020/11/16	32	58.04	25	57.39	57.00	7	19,490	0.04%
2020/11/13	29	57.65	55	58.22	58.20	-26	19,528	-0.13%
2020/11/12	24	54.51	14	55.30	58.70	10	19,415	0.05%
2020/11/11	33	59.13	18	58.88	57.50	15	19,038	0.08%
2020/11/10	14	64.94	19	64.32	63.60	-5	18,794	-0.03%
2020/11/09	18	64.23	24	64.26	65.20	-6	18,547	-0.03%
2020/11/06	51	64.62	44	64.56	61.80	7	18,159	0.04%
2020/11/05	21	61.99	28	61.89	63.50	-7	17,342	-0.04%
2020/11/04	9	57.76	7	58.46	57.80	2	16,906	0.01%
2020/11/03	9	57.96	5	57.68	57.00	4	16,565	0.02%
2020/11/02	15	56.95	23	57.19	57.90	-8	16,671	-0.05%
2020/10/30	20	60.38	16	60.70	57.20	4	16,486	0.02%
2020/10/29	24	62.72	27	63.22	62.00	-3	16,236	-0.02%
2020/10/28	12	64.80	7	63.27	62.30	5	15,834	0.03%
2020/10/27	13	65.50	7	64.79	64.90	6	15,895	0.04%
2020/10/26	0	0.00	10.2	59.26	63.80	-10.2	15,799	-0.06%
2020/10/21	4	56.45	0	0.00	56.10	4	15,547	0.03%
2020/10/20	3	58.43	4	57.95	58.30	-1	15,478	-0.01%
2020/10/19	16	57.60	3	57.20	59.50	13	15,380	0.08%
2020/10/16	1	56.50	9	55.76	55.10	-8	15,211	-0.05%
2020/10/15	2	55.05	11	55.72	56.00	-9	15,133	-0.06%
2020/10/14	115	56.85	105	57.20	57.00	10	15,022	0.07%	大買/大賣/
2020/10/13	55	51.47	41	51.60	54.00	14	13,391	0.10%
2020/10/08	0	0.00	22	43.81	44.65	-22	12,583	-0.17%
2020/10/07	15	39.53	21	39.61	40.60	-6	12,553	-0.05%
2020/10/06	12	38.73	13	39.45	38.50	-1	12,343	-0.01%
2020/09/30	12	36.74	16	37.13	36.60	-4	12,296	-0.03%
2020/09/28	6	35.89	3	35.68	35.70	3	12,033	0.02%
2020/09/25	4	34.99	8	37.14	35.10	-4	11,931	-0.03%
2020/09/24	15	38.65	12	38.47	37.50	3	11,731	0.03%
2020/09/23	27	38.50	30	39.22	40.00	-3	11,468	-0.03%
2020/09/22	5	37.25	12	37.48	37.30	-7	11,208	-0.06%
2020/09/18	14	38.34	10	38.32	37.90	4	11,110	0.04%
2020/09/17	25	38.82	20	38.53	38.50	5	11,008	0.05%
2020/09/16	8	37.88	10	37.91	38.45	-2	10,878	-0.02%
2020/09/15	20	38.67	11	38.38	37.45	9	10,737	0.08%
2020/09/14	14	35.88	11	36.14	36.65	3	10,560	0.03%
2020/09/11	9	38.36	0	0.00	37.50	9	10,417	0.09%
2020/09/10	5	39.20	9	39.17	39.05	-4	10,243	-0.04%
2020/09/09	26	38.82	21	39.04	38.65	5	9,950	0.05%
2020/09/08	12	37.47	22	38.63	37.30	-10	9,448	-0.11%
2020/09/07	78	41.40	66	41.67	39.30	12	9,115	0.13%
2020/09/04	65	44.74	56	44.70	43.10	9	8,572	0.10%
2020/09/03	11	41.79	22	42.49	43.00	-11	7,056	-0.16%
2020/09/02	14	38.38	13	38.84	39.10	1	6,524	0.02%
2020/09/01	0	0.00	7	37.37	36.75	-7	6,229	-0.11%
2020/08/31	20	36.94	8	36.67	36.90	12	6,088	0.20%
2020/08/28	4	35.16	3	35.20	34.85	1	5,950	0.02%
2020/08/27	11	35.35	21	35.78	35.25	-10	5,908	-0.17%
2020/08/26	8	37.13	16	36.60	36.25	-8	5,849	-0.14%
2020/08/25	18	38.04	5	37.15	36.90	13	5,790	0.22%
2020/08/24	2	36.15	8	36.11	36.50	-6	5,684	-0.11%
2020/08/21	10	36.40	10	36.07	35.95	0	5,622	0.00%
2020/08/20	29	36.09	18	35.53	35.45	11	5,564	0.20%
2020/08/19	16	37.13	32	37.32	36.80	-16	5,364	-0.30%
2020/08/18	12	40.45	9	40.46	39.80	3	5,178	0.06%
2020/08/17	12	39.89	15	39.20	39.70	-3	4,976	-0.06%
2020/08/14	11	39.85	15	39.33	39.50	-4	4,826	-0.08%
2020/08/13	14	38.65	18	38.74	38.10	-4	4,577	-0.09%
2020/08/12	39	38.34	12	38.07	38.85	27	4,472	0.60%
2020/08/11	14	37.67	18	36.37	36.75	-4	4,272	-0.09%
2020/08/10	9	39.21	12	38.87	38.70	-3	4,077	-0.07%
2020/08/07	10	37.53	8	37.40	37.25	2	3,817	0.05%
2020/08/06	22	37.24	40	37.38	36.70	-18	3,659	-0.49%
2020/08/05	9	40.79	37	40.52	40.45	-28	3,343	-0.84%
2020/08/04	6	40.87	8	41.19	41.50	-2	3,188	-0.06%
2020/08/03	20	40.49	14	39.86	39.80	6	3,011	0.20%
2020/07/31	8	40.95	1	39.40	40.60	7	2,780	0.25%
2020/07/30	23	38.83	4	40.75	40.90	19	2,530	0.75%
2020/07/29	29	36.95	2	37.00	37.25	27	2,414	1.12%
2020/07/28	1	34.10	0	0.00	33.90	1	2,332	0.04%
2020/07/23	0	0.00	24	34.48	36.30	-24	2,184	-1.10%
2020/07/22	1	35.50	1	36.40	35.25	0	2,137	0.00%
2020/07/21	1	35.50	4	35.79	35.60	-3	2,096	-0.14%
2020/07/20	26	35.80	5	36.03	35.80	21	2,049	1.02%
2020/07/17	1	35.10	2	35.15	33.30	-1	1,966	-0.05%
2020/07/16	45	37.56	41	36.36	35.95	4	1,876	0.21%
2020/07/15	10	36.18	8	36.79	37.15	2	1,433	0.14%
2020/07/14	4	32.23	3	32.95	33.80	1	1,150	0.09%
2020/07/10	0	0.00	1	28.10	28.70	-1	759	-0.13%
2020/07/09	2	27.55	0	0.00	28.75	2	650	0.31%
2020/07/08	0	0.00	1	26.25	26.50	-1	413	-0.24%
2020/07/01	0	0.00	1	23.35	23.45	-1	267	-0.37%
2020/06/04	0	0.00	1	22.60	22.60	-1	349	-0.29%
2020/06/02	1	22.35	0	0.00	22.35	1	354	0.28%
2020/05/14	0	0.00	2	20.20	19.90	-2	356	-0.56%
2020/04/14	0	0.00	7	18.75	18.85	-7	403	-1.73%
2020/01/06	0	0.00	1	23.40	23.35	-1	563	-0.18%
2020/01/03	1	23.65	0	0.00	23.65	1	556	0.18%
2019/12/31	0	0.00	3	24.30	23.90	-3	547	-0.55%
2019/12/30	10	24.28	17	24.08	24.00	-7	536	-1.30%
2019/12/27	7	23.70	0	0.00	23.70	7	507	1.38%
2019/12/26	3	24.05	0	0.00	24.05	3	468	0.64%
2019/12/02	0	0.00	5	22.65	22.60	-5	342	-1.46%
2019/11/28	0	0.00	1	22.70	22.75	-1	339	-0.29%
2019/11/26	0	0.00	1	22.50	22.40	-1	306	-0.33%
2019/11/18	0	0.00	2	21.25	21.35	-2	275	-0.73%
2019/11/15	0	0.00	2	21.80	21.50	-2	275	-0.73%
2019/11/14	0	0.00	2	21.60	21.50	-2	276	-0.72%
2019/11/07	1	21.70	0	0.00	21.70	1	277	0.36%
2019/11/06	1	21.85	0	0.00	21.75	1	276	0.36%
2019/11/05	9	22.41	5	22.25	22.25	4	269	1.48%
2019/11/04	5	22.00	0	0.00	21.95	5	204	2.44%
2019/09/12	0	0.00	1	21.85	21.70	-1	319	-0.31%
2019/09/09	0	0.00	1	21.65	21.60	-1	321	-0.31%
2019/09/02	6	21.93	6	21.93	21.85	0	336	0.00%
2019/07/29	1	22.00	0	0.00	21.90	1	687	0.15%
2019/07/08	16	24.03	1	24.00	23.95	15	904	1.66%
2019/07/04	0	0.00	1	23.95	23.85	-1	939	-0.11%
2019/07/03	1	23.40	1	23.60	23.70	0	935	0.00%
2019/07/02	1	23.50	0	0.00	23.50	1	931	0.11%
2019/07/01	1	23.20	0	0.00	23.20	1	927	0.11%
2019/06/04	0	0.00	0	22.90	22.90	0	1,051	0.00%
2019/05/31	0	0.00	1	23.25	23.25	-1	1,096	-0.09%
2019/05/27	0	0.00	0	23.15	23.00	0	1,261	0.00%
2019/05/24	0	0.00	1	23.40	23.00	-1	1,259	-0.08%
2019/05/22	0	0.00	13	24.10	23.85	-13	1,249	-1.04%
2019/05/20	0	0.00	15	23.98	23.55	-15	1,228	-1.22%
2019/05/16	15	24.81	0	0.00	24.55	15	1,231	1.22%
2019/05/10	1	24.00	2	24.00	24.10	-1	1,148	-0.09%
2019/05/08	1	24.95	1	24.75	24.75	0	1,102	0.00%
2019/05/07	8	26.48	8	26.37	25.15	0	1,090	0.00%
2019/05/06	0	0.00	3	26.20	25.35	-3	1,015	-0.30%
2019/05/03	9	25.97	9	26.00	25.90	0	998	0.00%
2019/04/23	10	24.65	0	0.00	24.70	10	903	1.11%
2019/04/17	3	25.55	0	0.00	25.30	3	880	0.34%
2019/04/16	7	25.67	0	0.00	25.70	7	857	0.82%
2019/04/08	0	0.00	2	23.40	23.40	-2	695	-0.29%
2019/03/28	0	0.00	1	22.95	23.10	-1	660	-0.15%
2019/03/26	1	23.20	0	0.00	23.25	1	658	0.15%
2019/03/25	0	0.00	6	23.38	23.15	-6	655	-0.92%
2019/03/22	5	24.20	4	24.19	24.40	1	624	0.16%
2019/03/11	4	24.70	0	0.00	24.50	4	599	0.67%
2019/03/08	0	0.00	1	24.30	24.55	-1	609	-0.16%
2019/03/06	2	25.10	3	24.95	24.50	-1	607	-0.16%
2019/03/05	3	24.70	0	0.00	24.70	3	591	0.51%
2019/02/15	12	22.79	12	22.78	22.70	0	537	0.00%
2019/01/11	5	21.30	5	21.00	21.20	0	475	0.00%
2019/01/10	7	20.94	7	20.95	21.10	0	473	0.00%
2019/01/09	5	20.45	5	20.53	20.45	0	472	0.00%
2018/12/28	0	0.00	5	20.30	20.10	-5	504	-0.99%
2018/12/27	5	20.30	0	0.00	20.55	5	514	0.97%
2018/12/17	0	0.00	1	20.15	20.15	-1	527	-0.19%
2018/12/14	0	0.00	1	20.30	20.30	-1	545	-0.18%
2018/12/13	2	20.80	0	0.00	20.50	2	588	0.34%
2018/12/06	1	22.05	1	21.70	20.90	0	654	0.00%
2018/11/23	0	0.00	2	22.03	21.60	-2	810	-0.25%
2018/11/14	10	21.50	10	20.85	20.75	0	832	0.00%
2018/11/02	0	0.00	1	18.00	17.70	-1	783	-0.13%
2018/10/24	1	18.70	0	0.00	18.70	1	780	0.13%
2018/10/23	0	0.00	1	18.80	18.95	-1	780	-0.13%
2018/10/16	0	0.00	1	20.00	19.70	-1	802	-0.12%
2018/10/12	0	0.00	2	19.60	19.65	-2	801	-0.25%
2018/10/11	1	19.50	0	0.00	19.50	1	794	0.13%
2018/10/02	2	22.98	0	0.00	22.95	2	769	0.26%
2018/09/28	0	0.00	4	23.35	23.25	-4	768	-0.52%
2018/09/26	0	0.00	9	24.06	23.95	-9	767	-1.17%
2018/09/25	0	0.00	5	24.18	23.90	-5	767	-0.65%
2018/09/20	1	24.05	0	0.00	23.90	1	764	0.13%
2018/09/19	1	24.50	7	24.34	24.30	-6	758	-0.79%
2018/09/18	0	0.00	5	24.60	23.70	-5	721	-0.69%
2018/09/13	0	0.00	5	23.85	24.05	-5	700	-0.71%
2018/09/12	10	23.64	0	0.00	23.55	10	690	1.45%
2018/09/11	5	23.85	0	0.00	23.70	5	690	0.72%
2018/09/07	1	23.35	0	0.00	23.55	1	681	0.15%
2018/09/06	1	24.20	1	24.30	24.00	0	672	0.00%
2018/09/05	1	24.30	0	0.00	24.20	1	678	0.15%
2018/09/04	9	24.75	4	24.70	24.60	5	679	0.74%
2018/09/03	10	24.14	0	0.00	23.85	10	620	1.61%
2018/08/30	1	23.00	0	0.00	24.50	1	540	0.19%
2018/08/03	0	0.00	11	21.95	22.05	-11	1,040	-1.06%
2018/07/13	0	0.00	1	20.80	20.85	-1	2,374	-0.04%
2018/07/12	1	20.70	0	0.00	20.75	1	2,384	0.04%
2018/07/09	0	0.00	1	21.35	21.20	-1	2,422	-0.04%
2018/06/27	2	21.80	0	0.00	21.15	2	2,496	0.08%
2018/06/26	2	21.95	0	0.00	21.95	2	2,497	0.08%
2018/06/22	0	0.00	1	22.85	22.85	-1	2,490	-0.04%
2018/06/14	2	23.80	0	0.00	23.70	2	2,522	0.08%
2018/06/13	5	24.00	0	0.00	24.00	5	2,524	0.20%
2018/06/08	0	0.00	1	24.00	23.80	-1	2,550	-0.04%
2018/06/07	0	0.00	2	24.08	24.10	-2	2,563	-0.08%
2018/06/05	2	23.70	0	0.00	23.70	2	2,574	0.08%
2018/05/31	0	0.00	1	25.05	24.40	-1	2,534	-0.04%
2018/05/29	2	24.80	0	0.00	25.30	2	2,487	0.08%
2018/05/21	1	25.15	0	0.00	25.00	1	2,344	0.04%
2018/05/18	2	25.15	0	0.00	25.20	2	2,332	0.09%
2018/05/16	1	27.15	1	27.15	26.10	0	2,188	0.00%
2018/05/15	0	0.00	9	26.36	26.85	-9	2,117	-0.42%
2018/05/14	0	0.00	1	26.00	25.85	-1	2,062	-0.05%
2018/05/11	6	25.24	1	25.50	25.45	5	2,012	0.25%
2018/05/10	4	25.58	4	26.71	24.85	0	1,940	0.00%
2018/05/08	2	25.90	4	25.50	25.50	-2	1,779	-0.11%
2018/05/07	1	25.15	0	0.00	25.10	1	1,741	0.06%
2018/05/03	5	26.66	5	27.07	25.40	0	1,667	0.00%
2018/05/02	2	25.60	14.2	26.22	26.45	-12.2	1,487	-0.82%
2018/04/30	11	26.01	35	26.34	25.75	-24	1,428	-1.68%
2018/04/27	1	24.00	2	24.45	25.20	-1	1,301	-0.08%
2018/04/26	12	25.87	20	25.73	24.80	-8	1,241	-0.64%
2018/04/25	0	0.00	2	25.35	25.45	-2	1,154	-0.17%
2018/04/24	11	26.37	20	25.74	25.75	-9	1,100	-0.82%
2018/04/23	20	25.70	24	25.53	25.30	-4	996	-0.40%
2018/04/20	17	23.64	2	23.95	24.95	15	862	1.74%
2018/04/19	35	22.92	24	23.42	23.70	11	739	1.49%
2018/04/13	5	22.00	0	0.00	21.50	5	580	0.86%
2018/04/12	10	22.55	0	0.00	22.50	10	558	1.79%
2018/03/22	1	23.20	2	22.55	22.30	-1	536	-0.19%
2018/03/20	2	23.00	0	0.00	22.90	2	518	0.39%
2018/03/14	1	23.00	0	0.00	22.40	1	489	0.20%
2018/03/13	0	0.00	2	22.60	22.25	-2	487	-0.41%
2018/03/12	3	21.55	5	22.49	22.65	-2	477	-0.42%
2018/03/09	0	0.00	2	20.50	20.60	-2	450	-0.44%
2018/03/07	0	0.00	1	20.50	20.25	-1	466	-0.21%
2018/03/06	0	0.00	1	20.45	20.35	-1	479	-0.21%
2018/02/27	2	20.40	0	0.00	20.20	2	552	0.36%
2018/02/12	0	0.00	1	20.05	20.05	-1	894	-0.11%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,041	-0.10%
2018/02/07	0	0.00	1	20.50	20.20	-1	1,236	-0.08%
2018/02/06	3	19.57	3	20.55	20.05	0	1,292	0.00%
2018/02/05	1	21.50	0	0.00	21.50	1	1,407	0.07%
2018/01/25	2	22.75	5	22.84	22.70	-3	1,471	-0.20%
2018/01/22	0	0.00	3	22.80	23.85	-3	1,504	-0.20%
2018/01/16	1	23.30	0	0.00	23.30	1	1,721	0.06%
2018/01/12	0	0.00	5	23.50	23.25	-5	1,739	-0.29%
2018/01/11	2	23.20	0	0.00	23.10	2	1,747	0.11%
2018/01/09	0	0.00	1	23.50	23.25	-1	1,829	-0.05%
2018/01/08	1	24.00	0	0.00	23.60	1	1,950	0.05%
2018/01/05	0	0.00	7	24.29	24.10	-7	1,954	-0.36%
2018/01/03	0	0.00	6	23.80	24.00	-6	1,970	-0.30%