安集 (6477)-中國信託-新竹券商分點個股進出

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
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股▲0.81%
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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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	37.25	0	0.00	37.10	1	928	0.11%
2024/04/30	0	0.00	3	37.98	37.55	-3	932	-0.32%
2024/04/25	1	38.05	1	38.35	37.90	0	928	0.00%
2024/04/24	1	38.10	5	38.25	38.20	-4	928	-0.43%
2024/04/22	0	0.00	2	38.25	37.70	-2	930	-0.21%
2024/04/19	2	37.68	0	0.00	37.60	2	944	0.21%
2024/04/18	0	0.00	1	38.70	38.20	-1	929	-0.11%
2024/04/17	0	0.00	1	37.90	37.70	-1	921	-0.11%
2024/04/16	2	37.60	4	36.83	37.20	-2	918	-0.22%
2024/04/11	3	39.70	1	40.50	39.70	2	884	0.23%
2024/04/10	1	39.65	2	40.40	39.60	-1	871	-0.11%
2024/04/09	1	38.90	0	0.00	38.95	1	849	0.12%
2024/04/08	1	38.60	3	39.65	39.70	-2	843	-0.24%
2024/04/03	1	39.10	1	39.20	39.05	0	831	0.00%
2024/04/02	2	40.05	3	39.93	39.90	-1	822	-0.12%
2024/03/29	1	40.85	0	0.00	40.60	1	809	0.12%
2024/03/28	1	41.05	1	41.45	40.80	0	799	0.00%
2024/03/27	2	40.60	0	0.00	40.45	2	789	0.25%
2024/03/26	1	41.10	1	41.90	41.35	0	781	0.00%
2024/03/25	0.1	41.00	1	40.85	40.85	-0.9	798	-0.11%
2024/03/22	17	41.48	0	0.00	40.85	17	790	2.15%
2024/03/21	9	42.27	1	42.40	42.35	8	732	1.09%
2024/03/06	2	39.40	0	0.00	39.45	2	572	0.35%
2024/03/04	0	0.00	2	39.40	39.15	-2	557	-0.36%
2024/03/01	3	39.30	1	39.90	39.75	2	547	0.37%
2024/02/27	0	0.00	1	37.65	37.60	-1	499	-0.20%
2024/02/26	0	0.00	0	38.30	38.55	0	497	0.00%
2024/02/21	1	38.25	0	0.00	38.65	1	490	0.20%
2024/02/16	0	0.00	1	37.35	37.20	-1	477	-0.21%
2024/01/25	1	37.95	0	0.00	37.95	1	483	0.21%
2024/01/03	1	38.35	0	0.00	38.35	1	572	0.17%
2023/12/29	1	38.15	0	0.00	38.20	1	582	0.17%
2023/12/21	1	38.90	0	0.00	38.85	1	579	0.17%
2023/12/12	0	0.00	4.2	37.36	37.25	-4.2	509	-0.82%
2023/12/11	0	0.00	2	37.85	37.40	-2	512	-0.39%
2023/10/30	1	37.75	1	37.75	38.05	0	539	0.00%
2023/10/26	0	0.00	1	36.04	35.60	-1	505	-0.20%
2023/10/25	1	36.70	0	0.00	36.60	1	510	0.20%
2023/10/23	1	36.25	1	36.05	36.25	0	516	0.00%
2023/10/06	0	0.00	5	39.20	38.80	-5	583	-0.86%
2023/09/20	0.1	40.45	6	40.30	40.20	-6	684	-0.87%
2023/09/19	0.1	40.98	0	0.00	40.30	0.1	692	0.01%
2023/09/18	2	41.50	0	0.00	41.65	2	692	0.29%
2023/09/11	0.1	40.65	1	40.35	40.15	-0.9	791	-0.11%
2023/09/08	0	41.60	7.1	41.50	41.60	-7	788	-0.89%
2023/09/06	1	43.05	0	0.00	42.80	1	829	0.12%
2023/09/04	4	43.00	0	0.00	42.60	4	887	0.45%
2023/08/29	1	44.10	1	43.00	42.95	0	954	0.00%
2023/08/14	0.1	41.03	0	0.00	40.65	0.1	1,099	0.01%
2023/08/08	1	42.55	0	0.00	42.45	1	1,197	0.08%
2023/08/07	0.1	41.95	0	0.00	43.05	0.1	1,263	0.01%
2023/07/31	1	45.75	0	0.00	45.60	1	1,459	0.07%
2023/07/25	1	44.80	0	0.00	45.35	1	1,772	0.06%
2023/07/24	1	44.85	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.45	0	0.00	45.60	1	1,916	0.05%
2023/07/17	1	49.55	1	49.30	49.65	0	2,266	0.00%
2023/07/14	1	48.80	0	0.00	48.60	1	2,781	0.04%
2023/07/13	0	0.00	2	48.80	48.60	-2	3,028	-0.07%
2023/07/11	0	0.00	1	50.60	50.40	-1	3,136	-0.03%
2023/07/06	1	50.10	0	0.00	49.90	1	3,557	0.03%
2023/07/04	1	50.50	0	0.00	50.10	1	3,911	0.03%
2023/06/30	2	50.80	0	0.00	50.80	2	3,980	0.05%
2023/06/28	0	0.00	4	51.08	50.00	-4	4,016	-0.10%
2023/06/27	2	49.95	0	0.00	49.80	2	4,028	0.05%
2023/06/26	1	50.60	0	0.00	50.70	1	4,067	0.02%
2023/06/19	0	0.00	1.5	49.55	49.10	-1.5	4,065	-0.04%
2023/06/16	0	0.00	1	49.90	49.70	-1	4,119	-0.02%
2023/06/14	1	49.10	0	0.00	49.15	1	4,353	0.02%
2023/06/12	0	0.00	2	49.03	49.05	-2	4,454	-0.04%
2023/06/09	2	50.20	0	0.00	50.20	2	4,477	0.04%
2023/06/08	2	52.00	0	0.00	51.60	2	4,456	0.04%
2023/06/02	0	0.00	2	51.60	51.60	-2	4,496	-0.04%
2023/05/30	1	51.00	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	2	51.85	51.40	-2	4,508	-0.04%
2023/05/26	1	49.80	0	0.00	49.80	1	4,499	0.02%
2023/05/24	0	0.00	1	51.60	51.50	-1	4,524	-0.02%
2023/05/23	0	0.00	1	51.70	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	2	51.60	51.40	-2	4,537	-0.04%
2023/05/19	1	50.50	1	51.40	50.30	0	4,549	0.00%
2023/05/18	4	50.80	0	0.00	51.30	4	4,626	0.09%
2023/05/17	0	0.00	1	51.60	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	3	51.10	51.20	-3	4,642	-0.06%
2023/05/15	1	50.20	2	50.10	50.10	-1	4,632	-0.02%
2023/05/12	3	49.00	1	49.35	49.50	2	4,619	0.04%
2023/05/10	2	50.95	1	51.40	51.40	1	4,522	0.02%
2023/05/09	3	52.67	10.7	52.62	51.40	-7.7	4,495	-0.17%
2023/05/08	0	0.00	1	55.10	55.30	-1	4,395	-0.02%
2023/05/05	6	56.40	1	55.30	55.20	5	4,376	0.11%
2023/05/04	33	57.25	27	56.95	57.20	6	4,337	0.14%
2023/05/03	1	55.40	9	56.01	56.70	-8	4,267	-0.19%
2023/05/02	43.3	55.75	40	56.22	56.70	3.3	4,232	0.08%
2023/04/28	1	53.80	1	54.00	54.30	0	4,102	0.00%
2023/04/27	10	53.67	1	54.00	53.40	9	4,082	0.22%
2023/04/26	1	52.60	4	54.55	54.90	-3	4,034	-0.07%
2023/04/25	3.2	53.34	7	53.87	53.80	-3.8	3,945	-0.10%
2023/04/24	1	52.50	3	53.47	53.50	-2	3,891	-0.05%
2023/04/21	6	53.50	13	54.58	52.40	-7	3,905	-0.18%
2023/04/20	6.2	55.34	2	56.05	54.90	4.2	3,803	0.11%
2023/04/19	50	57.64	70	57.68	57.00	-20	3,637	-0.55%
2023/04/18	12	55.21	6	56.30	54.80	6	3,121	0.19%
2023/04/17	1	54.40	0	0.00	54.60	1	2,928	0.03%
2023/04/14	2	54.80	0	0.00	54.90	2	2,932	0.07%
2023/04/13	9	54.93	15	55.12	55.40	-6	2,855	-0.21%
2023/04/12	25	53.54	22.2	54.55	54.70	2.8	2,680	0.10%
2023/04/11	10	52.20	0	0.00	52.40	10	2,461	0.41%
2023/04/10	3	52.73	0	0.00	51.80	3	2,433	0.12%
2023/04/07	16	52.89	5	52.86	53.40	11	2,341	0.47%
2023/04/06	0	0.00	4	50.41	50.80	-4	2,132	-0.19%
2023/03/30	0	0.00	3	49.18	48.95	-3	2,061	-0.15%
2023/03/29	1	47.40	0	0.00	47.90	1	2,037	0.05%
2023/03/28	2	47.60	0	0.00	47.60	2	2,058	0.10%
2023/03/27	1	48.55	0	0.00	48.55	1	2,054	0.05%
2023/03/24	1	48.65	0	0.00	48.75	1	2,021	0.05%
2023/03/23	0	0.00	10	48.85	48.70	-10	2,034	-0.49%
2023/03/22	1	49.00	1	48.95	48.85	0	2,042	0.00%
2023/03/21	2	49.80	0	0.00	49.35	2	2,072	0.10%
2023/03/20	1	50.30	1	49.50	50.10	0	2,157	0.00%
2023/03/17	15	48.27	0	0.00	49.00	15	2,376	0.63%
2023/03/15	0	0.00	1	48.50	48.15	-1	2,400	-0.04%
2023/03/14	0	0.00	2	47.50	47.45	-2	2,369	-0.08%
2023/03/13	0	0.00	2	45.55	45.80	-2	2,359	-0.08%
2023/03/10	2	46.65	0	0.00	46.30	2	2,495	0.08%
2023/03/09	1	47.45	0.2	47.80	47.50	0.8	2,496	0.03%
2023/03/08	1	48.50	0	0.00	48.70	1	2,497	0.04%
2023/03/06	0	0.00	3	48.32	48.40	-3	2,475	-0.12%
2023/03/02	2	46.98	0	0.00	46.70	2	2,479	0.08%
2023/02/24	2.2	47.65	0	0.00	47.50	2.2	2,494	0.09%
2023/02/23	0	0.00	2	48.55	48.50	-2	2,504	-0.08%
2023/02/22	3	47.87	1	48.30	47.45	2	2,554	0.08%
2023/02/16	1	48.60	2	48.53	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	8	47.57	48.05	-8	2,918	-0.27%
2023/02/13	1	45.70	0	0.00	45.60	1	2,932	0.03%
2023/02/10	1	46.15	0	0.00	46.05	1	2,950	0.03%
2023/02/09	3	46.33	0	0.00	46.15	3	2,949	0.10%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/02	1	47.25	1	47.95	47.35	0	3,022	0.00%
2023/01/31	0	0.00	3	46.92	46.85	-3	3,024	-0.10%
2023/01/12	1	45.20	2	45.80	45.20	-1	3,078	-0.03%
2023/01/11	6	45.82	1	45.90	46.30	5	3,100	0.16%
2023/01/10	2	47.28	0	0.00	47.10	2	3,063	0.07%
2023/01/09	1	47.80	0	0.00	47.85	1	3,090	0.03%
2023/01/06	1	47.40	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	48.45	1.2	48.92	47.65	-0.2	3,123	-0.01%
2023/01/04	0	0.00	6	47.75	48.10	-6	3,098	-0.19%
2023/01/03	0	0.00	1	46.25	46.20	-1	3,066	-0.03%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/28	1	46.35	0	0.00	46.30	1	3,171	0.03%
2022/12/27	2	46.38	1	47.25	46.85	1	3,176	0.03%
2022/12/26	25	46.96	27	46.81	46.85	-2	3,175	-0.06%
2022/12/23	0	0.00	3	44.87	45.15	-3	3,146	-0.10%
2022/12/22	1	45.10	1	44.90	45.05	0	3,189	0.00%
2022/12/20	1	44.90	1	46.35	44.50	0	3,250	0.00%
2022/12/19	1	46.80	2	46.20	46.20	-1	3,286	-0.03%
2022/12/16	0	0.00	2	48.05	47.70	-2	3,309	-0.06%
2022/12/15	0	0.00	1	49.00	48.80	-1	3,304	-0.03%
2022/12/14	2	48.20	0	0.00	48.70	2	3,301	0.06%
2022/12/13	3	48.57	126	48.04	47.80	-123	3,281	-3.75%	大賣/鉅額交易
2022/12/12	6	50.07	3	49.77	49.15	3	3,254	0.09%
2022/12/09	26	51.29	26	50.48	49.70	0	3,136	0.00%
2022/12/08	5	48.91	1	49.35	48.20	4	2,828	0.14%
2022/12/07	7	47.41	8	47.32	47.45	-1	2,731	-0.04%
2022/12/06	3	47.57	10	48.46	47.30	-7	2,718	-0.26%
2022/12/05	0	0.00	1	48.75	48.25	-1	2,758	-0.04%
2022/12/02	25	48.45	14	48.61	48.55	11	2,755	0.40%
2022/12/01	1	46.65	3	46.55	46.50	-2	2,629	-0.08%
2022/11/30	0	0.00	1	46.75	46.65	-1	2,665	-0.04%
2022/11/25	1	45.85	1	46.80	45.60	0	2,853	0.00%
2022/11/24	1	46.35	0	0.00	46.40	1	2,899	0.03%
2022/11/18	2	46.70	1	47.60	45.95	1	3,457	0.03%
2022/11/17	0	0.00	1	46.80	47.10	-1	3,427	-0.03%
2022/11/16	2	47.13	0	0.00	47.20	2	3,435	0.06%
2022/11/15	10	45.10	12	47.19	47.95	-2	3,462	-0.06%
2022/11/10	0	0.00	9	41.93	42.65	-9	3,812	-0.24%
2022/11/09	3	43.28	0	0.00	43.25	3	3,903	0.08%
2022/11/04	1	44.00	1	44.45	44.65	0	4,022	0.00%
2022/11/02	2	42.80	0	0.00	43.05	2	4,303	0.05%
2022/11/01	1	42.55	0	0.00	42.80	1	4,405	0.02%
2022/10/31	5	42.72	0	0.00	41.95	5	4,427	0.11%
2022/10/25	0	0.00	10	41.10	40.95	-10	4,623	-0.22%
2022/10/21	2	43.18	0	0.00	42.00	2	4,892	0.04%
2022/10/20	8	43.27	0	0.00	43.25	8	4,944	0.16%
2022/10/18	1	43.30	0	0.00	43.40	1	5,146	0.02%
2022/10/12	3	44.30	3	44.35	44.60	0	5,333	0.00%
2022/10/11	31	43.80	2	43.75	43.40	29	5,346	0.54%
2022/10/06	0	0.00	1	45.85	45.70	-1	5,453	-0.02%
2022/10/05	41	46.30	10	46.16	45.95	31	5,471	0.57%
2022/09/30	0.2	42.50	0	0.00	44.00	0.2	5,654	0.00%
2022/09/29	31	44.00	0	0.00	43.70	31	5,784	0.54%
2022/09/26	0	0.00	1	49.50	47.40	-1	6,909	-0.01%
2022/09/22	0	0.00	1	53.50	53.10	-1	7,381	-0.01%
2022/09/21	2	53.65	1	53.00	53.00	1	7,651	0.01%
2022/09/16	0	0.00	2	54.70	55.60	-2	8,558	-0.02%
2022/09/15	2	54.95	0	0.00	54.50	2	8,572	0.02%
2022/09/13	1	57.50	2	57.20	57.60	-1	8,595	-0.01%
2022/09/12	6	56.63	0	0.00	57.50	6	8,605	0.07%
2022/09/08	11.1	54.90	1	55.10	55.00	10.1	8,590	0.12%
2022/09/07	0	0.00	1	53.50	53.60	-1	8,579	-0.01%
2022/09/06	1	55.10	0	0.00	53.20	1	8,599	0.01%
2022/09/05	2	56.70	8	55.50	55.70	-6	8,573	-0.07%
2022/09/02	2	57.50	0	0.00	57.10	2	8,538	0.02%
2022/09/01	6	58.50	1	58.00	57.50	5	8,466	0.06%
2022/08/31	15	57.70	4	57.73	57.90	11	8,385	0.13%
2022/08/30	5	58.34	0	0.00	57.80	5	8,364	0.06%
2022/08/29	8	57.94	13	57.15	57.30	-5	8,096	-0.06%
2022/08/26	6	58.30	0	0.00	58.30	6	8,035	0.07%
2022/08/25	0	0.00	4	56.88	57.40	-4	7,976	-0.05%
2022/08/24	1	55.60	0	0.00	55.20	1	7,938	0.01%
2022/08/23	0	0.00	1	56.60	56.30	-1	7,911	-0.01%
2022/08/22	6	57.35	5	56.84	56.10	1	7,900	0.01%
2022/08/19	6	58.08	8	57.74	57.60	-2	7,749	-0.03%
2022/08/18	2	57.90	10	58.30	58.90	-8	7,514	-0.11%
2022/08/17	0	0.00	3	57.20	55.80	-3	7,316	-0.04%
2022/08/16	1	56.30	0	0.00	54.80	1	7,145	0.01%
2022/08/12	0	0.00	1	53.70	54.20	-1	7,014	-0.01%
2022/08/09	10	55.08	14	54.56	54.40	-4	7,076	-0.06%
2022/08/08	6	53.32	0	0.00	54.00	6	6,895	0.09%
2022/08/04	0	0.00	1	48.95	49.40	-1	6,865	-0.01%
2022/08/03	0	0.00	16	51.53	50.90	-16	6,874	-0.23%
2022/08/02	9	53.93	0	0.00	53.30	9	6,852	0.13%
2022/08/01	7	55.63	1	55.40	55.60	6	6,840	0.09%
2022/07/29	28	55.38	24	55.22	55.00	4	6,769	0.06%
2022/07/27	1	53.90	1	53.50	54.00	0	6,560	0.00%
2022/07/26	44	54.50	40	54.90	53.60	4	6,546	0.06%
2022/07/25	11	55.13	6	54.77	54.10	5	6,606	0.08%
2022/07/22	0	0.00	1	52.20	53.50	-1	6,607	-0.02%
2022/07/21	1	52.10	0	0.00	52.30	1	6,589	0.02%
2022/07/19	9	52.28	6	51.73	51.70	3	6,737	0.04%
2022/07/18	2	51.10	4	50.60	51.20	-2	6,766	-0.03%
2022/07/15	10	49.77	10	49.60	51.00	0	6,901	0.00%
2022/07/14	17	49.02	15	48.92	49.95	2	7,064	0.03%
2022/07/13	0	0.00	2	48.75	48.40	-2	7,220	-0.03%
2022/07/12	6	49.98	13	48.25	48.30	-7	7,380	-0.09%
2022/07/11	11	52.54	11	53.02	53.10	0	7,515	0.00%
2022/07/08	28	52.55	37	52.82	53.30	-9	7,695	-0.12%
2022/07/07	8	53.43	3	51.90	52.40	5	8,006	0.06%
2022/07/06	22	54.56	31	53.46	53.00	-9	8,458	-0.11%
2022/07/05	32	57.68	46	57.80	57.00	-14	8,739	-0.16%
2022/07/04	13	53.71	8	54.68	55.30	5	8,229	0.06%
2022/07/01	47	54.71	16	54.56	52.90	31	8,150	0.38%
2022/06/30	25	53.78	28.2	54.26	54.20	-3.2	8,182	-0.04%
2022/06/29	26	54.66	21	54.37	54.00	5	8,032	0.06%
2022/06/28	15	54.21	16	54.05	55.00	-1	7,956	-0.01%
2022/06/27	6	51.22	8	51.79	52.80	-2	7,575	-0.03%
2022/06/24	1	44.50	3	46.25	48.00	-2	7,364	-0.03%
2022/06/23	1	44.70	0	0.00	43.65	1	7,410	0.01%
2022/06/22	6	45.88	5	45.18	44.50	1	7,594	0.01%
2022/06/20	0	0.00	0.1	43.75	42.95	-0.1	7,980	0.00%
2022/06/17	0	0.00	0.2	45.70	44.90	-0.2	8,193	0.00%
2022/06/09	4	51.35	4	51.30	51.60	0	11,682	0.00%
2022/06/08	0	0.00	3	50.80	51.20	-3	12,280	-0.02%
2022/06/07	0	0.00	1	52.10	52.60	-1	13,295	-0.01%
2022/06/06	55	55.08	56	54.13	53.40	-1	13,536	-0.01%
2022/06/02	12	53.91	10	53.10	53.10	2	13,631	0.01%
2022/06/01	3	54.10	1	53.90	53.60	2	13,792	0.01%
2022/05/30	1	52.10	3	52.27	52.60	-2	14,536	-0.01%
2022/05/27	2	50.70	1	50.70	50.50	1	14,718	0.01%
2022/05/26	2	49.85	5	49.56	49.20	-3	14,744	-0.02%
2022/05/25	5	50.60	1	50.20	50.50	4	14,748	0.03%
2022/05/23	3	51.80	3	51.13	51.30	0	14,837	0.00%
2022/05/20	0	0.00	1	51.90	51.30	-1	14,847	-0.01%
2022/05/17	3	53.70	2	53.10	52.90	1	14,753	0.01%
2022/05/16	1	52.70	0	0.00	52.50	1	14,596	0.01%
2022/05/13	5	52.20	20	52.73	53.80	-15	14,551	-0.10%
2022/05/12	14	54.30	19.5	54.33	52.00	-5.5	14,510	-0.04%
2022/05/10	14.3	54.91	15	55.57	55.00	-0.8	14,508	-0.01%
2022/05/09	23	57.35	29	56.06	55.60	-6	14,522	-0.04%
2022/05/06	1	58.70	1	59.00	59.60	0	14,529	0.00%
2022/05/05	0	0.00	7	60.51	59.90	-7	14,584	-0.05%
2022/05/04	15	60.30	16	59.50	59.20	-1	14,581	-0.01%
2022/05/03	8	61.15	6	60.40	60.40	2	14,614	0.01%
2022/04/29	12	62.38	4	61.55	61.30	8	14,653	0.05%
2022/04/28	21	59.60	24	61.06	61.60	-3	14,737	-0.02%
2022/04/27	3	57.00	6	56.73	58.90	-3	14,573	-0.02%
2022/04/26	2	59.35	8	59.76	59.10	-6	14,544	-0.04%
2022/04/25	39	59.46	45	59.63	58.10	-6	14,483	-0.04%
2022/04/22	4	62.75	11	62.55	61.10	-7	14,501	-0.05%
2022/04/21	25	64.44	4.1	62.91	63.40	20.9	14,805	0.14%
2022/04/20	3	65.10	26	65.43	64.50	-23	14,920	-0.15%
2022/04/19	6	63.40	2	64.85	64.60	4	15,211	0.03%
2022/04/18	12	64.18	9	64.50	64.10	3	15,472	0.02%
2022/04/15	15	64.11	16	64.58	63.00	-1	15,402	-0.01%
2022/04/14	14	65.26	7	65.17	63.90	7	15,222	0.05%
2022/04/13	21	64.97	20.5	65.27	65.90	0.5	15,091	0.00%
2022/04/12	78	64.57	59	65.28	66.50	19	15,142	0.13%
2022/04/11	59.1	64.10	56	62.97	63.20	3.1	14,737	0.02%
2022/04/08	8	60.38	8	60.59	61.60	0	14,279	0.00%
2022/04/07	10	62.57	11.1	62.07	59.40	-1.1	14,143	-0.01%
2022/04/06	2	63.80	2	63.15	63.80	0	13,976	0.00%
2022/04/01	10	62.00	10	61.40	61.50	0	13,647	0.00%
2022/03/31	23	61.69	22	61.34	61.50	1	13,578	0.01%
2022/03/30	6	62.00	11	61.81	60.50	-5	13,426	-0.04%
2022/03/29	4	59.65	4	60.35	60.50	0	13,402	0.00%
2022/03/28	7	60.16	1	59.40	60.60	6	13,408	0.04%
2022/03/25	4.5	61.31	6	60.93	59.80	-1.5	13,358	-0.01%
2022/03/24	9	64.60	12	64.88	63.30	-3	13,456	-0.02%
2022/03/23	14	63.42	5	63.44	63.00	9	13,215	0.07%
2022/03/22	7	63.83	12	64.03	62.90	-5	13,155	-0.04%
2022/03/21	23	64.17	11	64.35	62.30	12	13,130	0.09%
2022/03/18	3	62.97	35	61.99	61.70	-32	13,246	-0.24%
2022/03/17	47.8	63.26	40	62.93	63.20	7.8	13,103	0.06%
2022/03/16	19.1	59.28	9	61.88	62.50	10.1	12,201	0.08%
2022/03/15	18	60.45	35	59.61	56.90	-17	11,699	-0.15%
2022/03/14	30	58.80	48	59.36	58.90	-18	10,877	-0.17%
2022/03/11	12	58.31	9	58.86	59.90	3	10,458	0.03%
2022/03/10	124	59.01	93	58.23	56.70	31	9,968	0.31%	大買/
2022/03/09	21	55.59	26	55.28	56.80	-5	9,155	-0.05%
2022/03/08	2	54.00	2	53.30	51.70	0	8,889	0.00%
2022/03/07	5	53.84	15	54.12	51.80	-10	8,706	-0.11%
2022/03/04	35	54.60	34	54.27	54.20	1	8,506	0.01%
2022/03/03	16	53.36	17	53.62	54.20	-1	8,153	-0.01%
2022/03/02	4.1	51.34	12	50.83	50.60	-7.9	7,751	-0.10%
2022/03/01	0	0.00	1	48.90	49.15	-1	7,552	-0.01%
2022/02/25	1	48.35	0	0.00	48.35	1	7,561	0.01%
2022/02/24	1	47.55	0	0.00	47.35	1	7,595	0.01%
2022/02/22	0	0.00	1	46.90	46.85	-1	7,496	-0.01%
2022/02/18	1	48.25	1	48.20	48.10	0	7,515	0.00%
2022/02/16	0	0.00	1	48.45	48.65	-1	7,569	-0.01%
2022/02/15	1	48.10	0	0.00	47.50	1	7,729	0.01%
2022/02/14	0	0.00	3	47.70	47.65	-3	7,855	-0.04%
2022/02/11	0	0.00	1	51.10	49.80	-1	7,857	-0.01%
2022/02/09	1	49.25	1	49.05	49.50	0	7,888	0.00%
2022/02/08	2	47.95	11	47.19	49.10	-9	7,908	-0.11%
2022/02/07	10	45.80	0	0.00	46.40	10	7,978	0.13%
2022/01/26	0	0.00	1	46.90	47.45	-1	8,030	-0.01%
2022/01/25	4	48.50	0	0.00	47.60	4	8,424	0.05%
2022/01/24	10	49.55	3	50.63	49.70	7	8,670	0.08%
2022/01/21	6	53.63	3	53.07	52.00	3	8,955	0.03%
2022/01/20	4	52.53	4	52.00	52.30	0	9,032	0.00%
2022/01/19	0	0.00	1	52.89	51.90	-1	9,076	-0.01%
2022/01/17	2	52.20	2	52.20	53.40	0	9,151	0.00%
2022/01/14	6	55.88	5	54.64	53.20	1	9,109	0.01%
2022/01/13	10	55.96	0	0.00	53.80	10	8,806	0.11%
2022/01/12	6	53.90	3	54.63	56.90	3	8,657	0.03%
2022/01/11	5	54.50	10	54.97	55.80	-5	8,421	-0.06%
2022/01/10	2	51.20	2	51.00	50.80	0	8,387	0.00%
2022/01/07	10	51.00	2	48.50	48.75	8	8,596	0.09%
2022/01/06	2	50.55	5	51.36	50.60	-3	8,989	-0.03%
2022/01/05	45	55.38	48	53.06	52.90	-3	9,010	-0.03%
2022/01/04	73	51.07	62	52.30	52.30	11	8,630	0.13%
2022/01/03	2	49.83	0	0.00	50.00	2	8,443	0.02%
2021/12/30	2	49.15	0	0.00	49.50	2	8,383	0.02%
2021/12/29	0	0.00	3	49.50	49.65	-3	8,401	-0.04%
2021/12/28	4	48.33	1	48.40	48.00	3	8,393	0.04%
2021/12/27	4	48.68	1	49.05	49.00	3	8,667	0.03%
2021/12/24	9	49.23	2	49.10	48.85	7	8,932	0.08%
2021/12/23	3	50.20	6	51.27	50.20	-3	8,908	-0.03%
2021/12/22	5	48.53	4	49.20	49.30	1	8,773	0.01%
2021/12/20	9	50.87	21	49.77	48.30	-12	8,667	-0.14%
2021/12/17	8	48.90	10	48.44	48.00	-2	8,355	-0.02%
2021/12/16	24	48.10	30	47.87	48.35	-6	8,261	-0.07%
2021/12/15	16.5	47.97	35	47.09	47.50	-18.5	8,230	-0.22%
2021/12/14	43.5	48.17	38	48.16	47.55	5.5	8,123	0.07%
2021/12/13	1	46.10	10	45.31	46.50	-9	7,652	-0.12%
2021/12/10	15	45.32	7	45.19	45.00	8	7,443	0.11%
2021/12/09	35	44.11	3	44.50	44.05	32	7,265	0.44%
2021/12/06	3	43.38	4	43.70	43.40	-1	7,134	-0.01%
2021/12/03	22	44.20	21	43.43	42.95	1	7,016	0.01%
2021/12/01	0	0.00	5	42.09	42.30	-5	6,762	-0.07%
2021/11/30	5	42.05	3	41.72	41.80	2	6,762	0.03%
2021/11/26	4	41.33	0	0.00	41.10	4	6,732	0.06%
2021/11/23	1	42.90	3	43.63	42.75	-2	6,740	-0.03%
2021/11/15	1	42.00	2	43.08	42.10	-1	6,597	-0.02%
2021/11/12	3	42.52	12	43.31	42.00	-9	6,545	-0.14%
2021/11/11	17	47.10	23	45.89	45.90	-6	6,384	-0.09%
2021/11/10	2	45.40	0	0.00	45.45	2	6,263	0.03%
2021/11/09	8	46.69	1	47.20	46.45	7	6,229	0.11%
2021/11/08	1	45.50	2	45.60	45.40	-1	6,130	-0.02%
2021/11/05	21	46.74	0	0.00	45.65	21	6,108	0.34%
2021/11/04	2	46.35	7	47.49	46.85	-5	6,054	-0.08%
2021/11/03	2	46.65	18	47.01	46.35	-16	5,922	-0.27%
2021/11/02	19	49.47	12	49.25	48.35	7	5,792	0.12%
2021/11/01	5	49.14	2	48.95	49.70	3	5,363	0.06%
2021/10/29	18	47.42	16	46.66	45.20	2	5,080	0.04%
2021/10/28	26	45.98	37	48.26	48.40	-11	4,708	-0.23%
2021/10/25	19	43.93	15	43.93	43.60	4	4,267	0.09%
2021/10/22	3	42.95	22	43.16	43.20	-19	4,148	-0.46%
2021/10/21	0	0.00	47	43.01	42.50	-47	4,098	-1.15%
2021/10/20	1	43.35	6	45.25	43.25	-5	4,007	-0.12%
2021/10/19	18	43.09	7	43.19	44.70	11	3,860	0.28%
2021/10/18	56	43.99	17	44.01	44.60	39	3,596	1.08%
2021/10/15	37	41.24	19	41.34	42.90	18	3,142	0.57%
2021/10/14	29	38.47	20	37.39	39.00	9	2,825	0.32%
2021/10/12	0	0.00	4	35.00	34.20	-4	2,351	-0.17%
2021/10/04	6	37.22	6	34.63	34.40	0	2,200	0.00%
2021/10/01	3	36.15	4	36.26	36.50	-1	1,906	-0.05%
2021/09/29	7	33.45	7	32.30	32.40	0	1,612	0.00%
2021/09/28	1	33.80	13	33.30	33.30	-12	1,599	-0.75%
2021/09/27	2	31.90	0	0.00	32.20	2	1,559	0.13%
2021/09/23	0	0.00	1	31.30	30.60	-1	1,641	-0.06%
2021/09/22	7	31.51	2	30.45	30.30	5	1,637	0.31%
2021/09/17	3	35.60	0	0.00	33.15	3	1,595	0.19%
2021/09/16	0	0.00	2	35.75	35.80	-2	1,524	-0.13%
2021/09/15	0	0.00	1	36.05	35.85	-1	1,549	-0.06%
2021/09/14	1	36.85	0	0.00	36.15	1	1,669	0.06%
2021/09/13	3	38.60	2	37.20	37.05	1	1,712	0.06%
2021/08/31	4	39.49	6	39.73	39.40	-2	2,439	-0.08%
2021/08/30	10	40.39	0	0.00	40.05	10	2,433	0.41%
2021/08/10	0	0.00	3	42.50	41.50	-3	3,096	-0.10%
2021/08/09	0	0.00	1	43.85	43.80	-1	3,146	-0.03%
2021/08/05	3	45.85	1	45.85	45.55	2	3,476	0.06%
2021/08/04	3	46.55	0	0.00	46.55	3	3,521	0.09%
2021/07/28	0	0.00	1	44.40	45.10	-1	3,641	-0.03%
2021/07/27	1	46.25	0	0.00	46.25	1	3,679	0.03%
2021/07/26	1	48.65	2	47.45	47.10	-1	3,679	-0.03%
2021/07/20	0	0.00	1	47.55	47.50	-1	3,657	-0.03%
2021/07/19	1	47.80	1	47.80	48.85	0	3,653	0.00%
2021/07/16	4	46.86	3	46.48	46.00	1	3,612	0.03%
2021/07/14	0	0.00	1	44.60	44.25	-1	3,647	-0.03%
2021/07/09	20	47.55	20	46.90	46.50	0	3,729	0.00%
2021/07/07	0	0.00	6	46.83	46.00	-6	4,406	-0.14%
2021/07/05	0	0.00	1	47.40	48.00	-1	4,455	-0.02%
2021/07/01	6	49.74	0	0.00	48.55	6	4,568	0.13%
2021/06/30	1	51.80	12	50.53	49.45	-11	4,572	-0.24%
2021/06/29	9	48.97	0	0.00	48.40	9	4,502	0.20%
2021/06/28	0	0.00	1	48.60	48.30	-1	4,516	-0.02%
2021/06/23	4	50.38	3	50.83	50.50	1	4,600	0.02%
2021/06/17	11	50.89	7	50.16	50.40	4	4,853	0.08%
2021/06/16	0	0.00	12	50.10	50.10	-12	4,630	-0.26%
2021/06/10	1	46.80	1	47.45	46.80	0	4,593	0.00%
2021/06/04	1	45.50	0	0.00	44.70	1	5,116	0.02%
2021/06/03	1	46.10	2	45.50	45.90	-1	5,128	-0.02%
2021/06/02	3	45.85	3	46.65	45.50	0	5,146	0.00%
2021/06/01	0	0.00	3	46.68	47.20	-3	5,136	-0.06%
2021/05/31	2	45.05	5	45.51	45.70	-3	5,150	-0.06%
2021/05/28	3	45.33	2	45.78	45.00	1	5,263	0.02%
2021/05/27	1	45.55	0	0.00	45.10	1	5,266	0.02%
2021/05/25	0	0.00	5	43.99	43.80	-5	5,298	-0.09%
2021/05/24	3	42.95	2	42.45	43.15	1	5,389	0.02%
2021/05/21	5	42.61	0	0.00	41.95	5	5,356	0.09%
2021/05/20	37	46.62	18	42.75	42.20	19	5,331	0.36%
2021/05/19	3	44.03	3	44.92	45.40	0	5,201	0.00%
2021/05/17	0	0.00	1	37.75	37.55	-1	5,103	-0.02%
2021/05/14	8	45.13	42	44.60	41.70	-34	5,068	-0.67%
2021/05/13	37	43.17	2	43.48	42.15	35	4,928	0.71%
2021/05/11	0	0.00	1	52.00	52.00	-1	4,956	-0.02%
2021/05/06	1	57.30	1	56.90	56.40	0	5,038	0.00%
2021/05/05	1	56.50	1	56.80	55.80	0	4,987	0.00%
2021/05/04	2	60.00	5	58.98	57.80	-3	5,010	-0.06%
2021/05/03	0	0.00	1	64.00	61.20	-1	5,033	-0.02%
2021/04/29	0	0.00	13	62.02	63.00	-13	5,197	-0.25%
2021/04/27	0	0.00	5	64.00	63.40	-5	5,366	-0.09%
2021/04/26	1	63.10	10	62.90	63.20	-9	5,481	-0.16%
2021/04/23	0	0.00	15	63.10	62.90	-15	5,517	-0.27%
2021/04/22	1	64.10	6.5	63.44	62.30	-5.5	5,531	-0.10%
2021/04/21	0.5	66.40	15	65.40	65.00	-14.5	5,540	-0.26%
2021/04/20	9	66.57	0	0.00	66.10	9	5,547	0.16%
2021/04/14	18	67.37	20	66.87	66.40	-2	6,342	-0.03%
2021/04/13	27	68.50	13	69.07	68.50	14	6,342	0.22%
2021/04/12	6	65.93	2	65.75	66.00	4	5,884	0.07%
2021/04/09	1	65.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	5	67.80	8	66.98	66.00	-3	6,017	-0.05%
2021/04/07	10	66.65	4	67.35	66.50	6	6,149	0.10%
2021/03/30	1	66.50	0	0.00	66.30	1	8,696	0.01%
2021/03/29	0	0.00	5	68.00	67.00	-5	9,031	-0.06%
2021/03/25	0	0.00	4	66.70	64.90	-4	9,088	-0.04%
2021/03/24	1	65.80	0	0.00	65.70	1	9,087	0.01%
2021/03/23	5	67.48	0.5	69.90	66.60	4.6	9,079	0.05%
2021/03/22	10	72.15	15	70.77	69.90	-5	9,084	-0.06%
2021/03/19	0	0.00	1	68.50	68.50	-1	8,935	-0.01%
2021/03/17	1	65.90	1	65.50	64.10	0	8,931	0.00%
2021/03/16	6	65.15	1	65.00	64.90	5	8,962	0.06%
2021/03/15	8.5	66.02	8	66.58	65.20	0.5	9,010	0.00%
2021/03/12	0	0.00	1	66.10	64.20	-1	8,927	-0.01%
2021/03/11	1	63.50	1	64.00	63.80	0	8,889	0.00%
2021/03/10	0	0.00	6	65.02	63.70	-6	8,864	-0.07%
2021/03/08	1	62.40	0	0.00	61.30	1	8,950	0.01%
2021/03/04	5	63.10	0	0.00	62.80	5	9,315	0.05%
2021/03/03	12	65.10	4	64.38	64.50	8	9,523	0.08%
2021/02/26	2	62.60	0	0.00	62.60	2	10,758	0.02%
2021/02/25	2	63.60	0	0.00	62.70	2	11,037	0.02%
2021/02/24	13	65.56	5	64.82	62.80	8	11,232	0.07%
2021/02/23	2	62.50	0	0.00	62.10	2	11,626	0.02%
2021/02/22	3	63.57	1	63.70	63.00	2	12,275	0.02%
2021/02/19	12	63.08	1	61.10	61.90	11	12,431	0.09%
2021/02/17	1	60.10	1	58.30	59.70	0	12,989	0.00%
2021/02/05	2	57.75	0	57.20	58.00	2	13,254	0.02%
2021/02/04	0	0.00	5	56.64	57.20	-5	13,747	-0.04%
2021/02/03	6	58.72	6	58.58	57.20	0	14,188	0.00%
2021/02/02	2	57.10	0	0.00	56.00	2	14,354	0.01%
2021/02/01	0	0.00	2	56.80	57.30	-2	14,885	-0.01%
2021/01/29	0	0.00	3	59.10	58.00	-3	15,826	-0.02%
2021/01/28	7	59.66	6	59.50	59.80	1	16,479	0.01%
2021/01/27	0	0.00	2	59.85	60.30	-2	16,931	-0.01%
2021/01/26	3	62.13	0	0.00	60.60	3	17,105	0.02%
2021/01/25	3	62.83	3	63.40	63.00	0	17,394	0.00%
2021/01/22	1	62.70	3	63.70	62.50	-2	17,744	-0.01%
2021/01/21	1	60.60	4	60.80	60.60	-3	18,173	-0.02%
2021/01/20	22	64.34	20	61.11	60.00	2	18,259	0.01%
2021/01/19	5	64.02	2	64.35	63.50	3	18,379	0.02%
2021/01/15	0	0.00	2	62.20	62.10	-2	18,509	-0.01%
2021/01/14	4	62.85	1	64.00	63.70	3	18,562	0.02%
2021/01/13	0	0.00	2	63.75	63.00	-2	18,616	-0.01%
2021/01/12	4	63.13	6	63.48	63.70	-2	18,692	-0.01%
2021/01/11	14	66.26	29	64.41	65.50	-15	18,784	-0.08%
2021/01/08	20	67.86	6	70.40	66.30	14	18,730	0.07%
2021/01/07	11	68.25	46	69.37	70.10	-35	18,616	-0.19%
2021/01/06	5	65.26	3	66.90	63.80	2	19,991	0.01%
2021/01/05	6	69.18	3	68.83	68.50	3	21,261	0.01%
2021/01/04	2	69.35	2	70.85	69.00	0	21,267	0.00%
2020/12/31	3	69.50	12	69.62	70.10	-9	21,437	-0.04%
2020/12/30	11	70.38	5	71.50	69.20	6	21,684	0.03%
2020/12/29	25	71.60	50	72.33	71.00	-25	21,788	-0.11%
2020/12/28	27	70.61	12	71.33	69.70	15	21,406	0.07%
2020/12/25	55	73.71	36	73.82	70.30	19	21,490	0.09%
2020/12/24	80	71.55	81	71.16	72.60	-1	20,907	0.00%
2020/12/23	25	64.86	13	64.56	67.40	12	19,635	0.06%
2020/12/22	1	61.80	7	63.73	61.30	-6	19,452	-0.03%
2020/12/21	7	63.54	0	0.00	64.30	7	19,598	0.04%
2020/12/16	5	62.62	5	62.20	62.10	0	19,790	0.00%
2020/12/15	21	63.62	18	62.95	61.40	3	19,793	0.02%
2020/12/14	3	61.00	14	61.65	62.60	-11	19,720	-0.06%
2020/12/11	23	59.34	23	60.17	59.80	0	19,753	0.00%
2020/12/10	1	59.80	4	61.13	60.50	-3	19,838	-0.02%
2020/12/09	4	63.33	2	63.15	62.40	2	19,890	0.01%
2020/12/08	6	62.62	2	63.40	62.50	4	19,954	0.02%
2020/12/07	1	63.20	5	63.30	62.90	-4	20,155	-0.02%
2020/12/04	20	62.09	24	62.36	61.80	-4	20,524	-0.02%
2020/12/03	2	64.00	10	64.19	62.10	-8	20,781	-0.04%
2020/12/02	6	62.67	2	62.00	62.30	4	21,149	0.02%
2020/12/01	2	63.80	2	64.20	63.60	0	22,532	0.00%
2020/11/30	3	67.20	8	66.96	65.50	-5	22,888	-0.02%
2020/11/27	28	65.57	26.2	65.97	65.70	1.8	22,916	0.01%
2020/11/26	82	66.57	97	66.71	64.60	-15	22,788	-0.07%
2020/11/25	71	65.19	48	65.27	65.50	23	22,333	0.10%
2020/11/24	26	61.93	18	62.44	63.30	8	21,546	0.04%
2020/11/23	7	61.26	8	61.88	60.80	-1	21,285	0.00%
2020/11/20	252.1	62.82	254	62.25	61.60	-1.9	21,093	-0.01%	大買/大賣/
2020/11/19	22.7	60.85	20	60.67	60.60	2.7	20,626	0.01%
2020/11/18	53.2	58.02	60	58.25	58.40	-6.8	20,001	-0.03%
2020/11/17	188	60.21	225	58.24	58.10	-37	19,821	-0.19%	大買/大賣/
2020/11/16	15	57.98	12	58.08	57.00	3	19,490	0.02%
2020/11/13	129	57.59	123	57.72	58.20	6	19,528	0.03%	大買/大賣/
2020/11/12	109	56.26	115	56.30	58.70	-6	19,415	-0.03%	大買/大賣/
2020/11/11	47	59.66	41	60.05	57.50	6	19,038	0.03%
2020/11/10	59	64.83	61	65.41	63.60	-2	18,794	-0.01%
2020/11/09	80	64.28	84	64.49	65.20	-4	18,547	-0.02%
2020/11/06	114	63.94	109	64.82	61.80	5	18,159	0.03%	大買/大賣/
2020/11/05	37.1	62.62	43	61.54	63.50	-5.9	17,342	-0.03%
2020/11/04	87	57.80	94	58.47	57.80	-7	16,906	-0.04%
2020/11/03	0	0.00	10	57.87	57.00	-10	16,565	-0.06%
2020/11/02	62	56.51	85	57.11	57.90	-23	16,671	-0.14%
2020/10/30	13	60.87	62	60.78	57.20	-49	16,486	-0.30%
2020/10/29	38	63.83	42	63.95	62.00	-4	16,236	-0.02%
2020/10/28	51	62.71	33	63.10	62.30	18	15,834	0.11%
2020/10/27	11	64.23	27	66.47	64.90	-16	15,895	-0.10%
2020/10/26	18	60.68	67	60.27	63.80	-49	15,799	-0.31%
2020/10/23	0	0.00	11	57.27	58.00	-11	15,662	-0.07%
2020/10/22	16	55.13	6	55.30	55.60	10	15,608	0.06%
2020/10/21	37	57.12	6	56.50	56.10	31	15,547	0.20%
2020/10/20	45	58.06	11	59.60	58.30	34	15,478	0.22%
2020/10/19	0	0.00	18	58.32	59.50	-18	15,380	-0.12%
2020/10/16	30	55.63	16	56.94	55.10	14	15,211	0.09%
2020/10/15	97	54.86	70	55.71	56.00	27	15,133	0.18%
2020/10/14	493	56.62	465	56.37	57.00	28	15,022	0.19%	大買/大賣/
2020/10/13	59	50.78	26	51.37	54.00	33	13,391	0.25%
2020/10/08	5	43.50	11	43.88	44.65	-6	12,583	-0.05%
2020/10/07	8	39.56	6	39.50	40.60	2	12,553	0.02%
2020/10/06	29	38.84	11	38.72	38.50	18	12,343	0.15%
2020/10/05	0	0.00	3	36.30	37.00	-3	12,131	-0.02%
2020/09/30	26	36.78	29	37.17	36.60	-3	12,296	-0.02%
2020/09/29	2	36.50	2	36.00	35.75	0	12,084	0.00%
2020/09/28	1	36.30	4	35.70	35.70	-3	12,033	-0.02%
2020/09/24	9	39.21	5.1	38.52	37.50	3.9	11,731	0.03%
2020/09/23	0.1	40.15	0	0.00	40.00	0.1	11,468	0.00%
2020/09/21	10	38.05	5	37.65	37.90	5	11,156	0.04%
2020/09/18	0	0.00	6	38.47	37.90	-6	11,110	-0.05%
2020/09/17	6	38.93	10	38.58	38.50	-4	11,008	-0.04%
2020/09/16	1	38.40	0	0.00	38.45	1	10,878	0.01%
2020/09/15	2	38.35	10	38.32	37.45	-8	10,737	-0.07%
2020/09/14	0	0.00	2	35.93	36.65	-2	10,560	-0.02%
2020/09/11	1	38.00	2	38.95	37.50	-1	10,417	-0.01%
2020/09/10	5	39.12	3	38.93	39.05	2	10,243	0.02%
2020/09/09	14	38.99	3	39.02	38.65	11	9,950	0.11%
2020/09/08	16	38.69	15	37.10	37.30	1	9,448	0.01%
2020/09/07	4	43.54	11	41.51	39.30	-7	9,115	-0.08%
2020/09/04	131	44.60	115	44.65	43.10	16	8,572	0.19%	大買/大賣/
2020/09/03	9	41.93	38	42.86	43.00	-29	7,056	-0.41%
2020/09/02	10	39.18	4	38.93	39.10	6	6,524	0.09%
2020/09/01	2	36.75	1	37.85	36.75	1	6,229	0.02%
2020/08/31	4	37.23	3	36.98	36.90	1	6,088	0.02%
2020/08/27	2	35.43	1	35.45	35.25	1	5,908	0.02%
2020/08/25	0	0.00	2	37.00	36.90	-2	5,790	-0.03%
2020/08/24	0	0.00	3	36.90	36.50	-3	5,684	-0.05%
2020/08/20	8	34.94	13	35.05	35.45	-5	5,564	-0.09%
2020/08/19	4	39.05	3	38.93	36.80	1	5,364	0.02%
2020/08/18	17	40.33	13	40.15	39.80	4	5,178	0.08%
2020/08/17	6	38.83	1	39.70	39.70	5	4,976	0.10%
2020/08/14	8	39.72	12	39.56	39.50	-4	4,826	-0.08%
2020/08/13	1	38.80	10	38.41	38.10	-9	4,577	-0.20%
2020/08/11	13	37.26	12	36.25	36.75	1	4,272	0.02%
2020/08/10	4	38.39	7	39.34	38.70	-3	4,077	-0.07%
2020/08/07	1	37.00	2	38.28	37.25	-1	3,817	-0.03%
2020/08/06	23	38.42	19	37.58	36.70	4	3,659	0.11%
2020/08/05	16	40.79	2	41.28	40.45	14	3,343	0.42%
2020/08/04	7	40.39	10	40.31	41.50	-3	3,188	-0.09%
2020/08/03	34	39.97	15	41.04	39.80	19	3,011	0.63%
2020/07/31	13	40.58	4	40.25	40.60	9	2,780	0.32%
2020/07/30	14	39.03	1	40.90	40.90	13	2,530	0.51%
2020/07/29	0	0.00	1	37.25	37.25	-1	2,414	-0.04%
2020/07/28	0	0.00	19	33.31	33.90	-19	2,332	-0.81%
2020/07/23	0	0.00	12	34.41	36.30	-12	2,184	-0.55%
2020/07/22	2	35.40	0	0.00	35.25	2	2,137	0.09%
2020/07/21	10	36.90	10	35.35	35.60	0	2,096	0.00%
2020/07/20	0	0.00	3	35.60	35.80	-3	2,049	-0.15%
2020/07/17	0	0.00	14	32.59	33.30	-14	1,966	-0.71%
2020/07/16	50	36.79	0	0.00	35.95	50	1,876	2.66%
2020/07/15	18	35.76	13	35.92	37.15	5	1,433	0.35%
2020/07/14	27	32.56	18	31.41	33.80	9	1,150	0.78%
2020/07/13	9	31.36	0	0.00	31.55	9	895	1.01%
2020/07/10	8	28.48	10	27.94	28.70	-2	759	-0.26%
2020/07/09	10	27.86	12	27.77	28.75	-2	650	-0.31%
2020/07/08	11	26.55	10	26.54	26.50	1	413	0.24%
2020/07/06	10	24.40	0	0.00	24.30	10	291	3.43%
2020/04/14	0	0.00	2	18.85	18.85	-2	403	-0.50%
2020/03/18	0	0.00	3	17.20	17.10	-3	542	-0.55%
2020/03/11	0	0.00	2	20.60	20.35	-2	512	-0.39%
2020/03/10	0	0.00	4	20.26	20.50	-4	513	-0.78%
2020/03/04	2	21.55	0	0.00	21.45	2	515	0.39%
2020/03/02	0	0.00	3	21.80	21.75	-3	541	-0.55%
2020/02/27	2	22.15	0	0.00	22.05	2	561	0.36%
2020/02/25	5	22.45	0	0.00	22.45	5	566	0.88%
2020/02/19	5	23.00	0	0.00	22.95	5	565	0.88%
2020/02/17	0	0.00	2	23.20	23.00	-2	562	-0.36%
2020/02/11	0	0.00	4	22.45	22.45	-4	550	-0.73%
2020/02/07	6	22.48	0	0.00	22.25	6	550	1.09%
2020/02/04	0	0.00	3	22.75	22.80	-3	627	-0.48%
2020/01/30	3	22.50	14	22.33	22.25	-11	613	-1.79%
2020/01/20	0	0.00	2	23.70	23.60	-2	606	-0.33%
2020/01/17	2	23.50	0	0.00	23.60	2	603	0.33%
2020/01/09	0	0.00	10	23.10	23.20	-10	576	-1.74%
2020/01/08	10	23.00	0	0.00	22.95	10	576	1.73%
2020/01/07	0	0.00	5	23.45	23.35	-5	563	-0.89%
2020/01/03	0	0.00	10	23.44	23.65	-10	556	-1.80%
2019/12/31	4	24.05	0	0.00	23.90	4	547	0.73%
2019/12/30	2	23.80	0	0.00	24.00	2	536	0.37%
2019/12/27	11	23.50	2	23.35	23.70	9	507	1.77%
2019/12/26	10	23.82	3	23.67	24.05	7	468	1.50%
2019/12/24	0	0.00	4	22.60	22.55	-4	386	-1.03%
2019/12/19	9	22.60	0	0.00	22.70	9	367	2.45%
2019/12/18	2	22.60	0	0.00	22.60	2	366	0.55%
2019/12/11	0	0.00	1	22.05	22.05	-1	367	-0.27%
2019/11/26	1	22.45	0	0.00	22.40	1	306	0.33%
2019/10/16	0	0.00	3	21.45	21.60	-3	221	-1.35%
2019/10/08	0	0.00	2	21.70	21.65	-2	229	-0.87%
2019/09/11	0	0.00	5	21.65	21.65	-5	320	-1.56%
2019/09/05	3	21.85	0	0.00	21.70	3	324	0.92%
2019/09/03	2	21.85	0	0.00	21.85	2	331	0.60%
2019/08/21	1	21.25	0	0.00	21.15	1	341	0.29%
2019/07/11	0	0.00	7	21.43	21.25	-7	834	-0.84%
2019/05/23	0	0.00	1	23.25	23.20	-1	1,256	-0.08%
2019/05/14	2	22.70	2	23.10	23.45	0	1,189	0.00%
2019/05/13	3	23.37	2	23.00	23.00	1	1,179	0.08%
2019/05/09	0	0.00	1	24.00	24.00	-1	1,131	-0.09%
2019/05/08	4	24.75	1	24.60	24.75	3	1,102	0.27%
2019/05/07	3	26.25	0	0.00	25.15	3	1,090	0.27%
2019/05/06	0	0.00	2	25.35	25.35	-2	1,015	-0.20%
2019/05/03	4	25.79	11	25.99	25.90	-7	998	-0.70%
2019/04/30	2	23.90	2	24.30	24.30	0	901	0.00%
2019/04/29	0	0.00	8	24.00	24.00	-8	903	-0.89%
2019/04/26	2	24.50	0	0.00	24.35	2	908	0.22%
2019/04/25	0	0.00	2	25.15	24.75	-2	903	-0.22%
2019/04/24	2	24.95	0	0.00	24.90	2	913	0.22%
2019/04/22	5	24.92	2	25.15	24.65	3	900	0.33%
2019/04/19	0	0.00	1	25.00	25.00	-1	897	-0.11%
2019/04/16	7	25.88	0	0.00	25.70	7	857	0.82%
2019/03/27	1	22.95	0	0.00	23.05	1	660	0.15%
2019/03/21	1	23.90	0	0.00	23.95	1	614	0.16%
2019/03/20	2	23.90	0	0.00	23.95	2	610	0.33%
2019/03/12	1	23.80	0	0.00	23.90	1	608	0.16%
2019/03/07	2	24.50	3	24.65	24.10	-1	601	-0.17%
2019/03/06	3	24.85	8	24.96	24.50	-5	607	-0.82%
2019/03/05	0	0.00	1	24.95	24.70	-1	591	-0.17%
2019/02/27	4	23.60	0	0.00	24.00	4	544	0.73%
2019/02/26	0	0.00	2	23.55	23.50	-2	549	-0.36%
2019/02/15	0	0.00	3	22.60	22.70	-3	537	-0.56%
2018/12/11	0	0.00	3	20.35	20.40	-3	635	-0.47%
2018/12/04	6	22.65	3	22.80	22.65	3	663	0.45%
2018/11/26	1	21.00	0	0.00	21.60	1	772	0.13%
2018/11/23	15	21.72	15	21.85	21.60	0	810	0.00%
2018/11/21	0	0.00	2	20.70	20.50	-2	784	-0.25%
2018/11/16	3	20.30	3	20.50	20.30	0	846	0.00%
2018/11/13	0	0.00	5	19.25	19.70	-5	804	-0.62%
2018/10/05	3	22.70	3	21.80	21.75	0	775	0.00%
2018/10/01	0	0.00	10	23.10	23.10	-10	770	-1.30%
2018/09/28	0	0.00	10	23.40	23.25	-10	768	-1.30%
2018/09/27	5	23.90	0	0.00	23.80	5	767	0.65%
2018/09/20	2	24.60	11	24.70	23.90	-9	764	-1.18%
2018/09/19	14	24.39	9	24.33	24.30	5	758	0.66%
2018/09/17	2	23.80	0	0.00	23.85	2	694	0.29%
2018/09/14	6	24.07	0	0.00	24.15	6	700	0.86%
2018/09/13	20	24.23	3	24.18	24.05	17	700	2.43%
2018/09/12	3	23.52	0	0.00	23.55	3	690	0.43%
2018/09/11	0	0.00	7	24.04	23.70	-7	690	-1.01%
2018/09/10	2	23.05	0	0.00	23.00	2	688	0.29%
2018/09/07	5	23.66	0	0.00	23.55	5	681	0.73%
2018/09/06	3	24.20	0	0.00	24.00	3	672	0.45%
2018/09/05	4	24.41	0	0.00	24.20	4	678	0.59%
2018/09/04	3	24.60	7	24.69	24.60	-4	679	-0.59%
2018/08/31	9	24.41	2	24.60	24.25	7	602	1.16%
2018/08/30	0	0.00	5	24.06	24.50	-5	540	-0.93%
2018/08/29	1	23.00	0	0.00	22.95	1	495	0.20%
2018/08/28	4	23.16	0	0.00	23.10	4	515	0.78%
2018/08/24	2	22.60	0	0.00	22.75	2	479	0.42%
2018/08/23	0	0.00	4	22.85	22.85	-4	494	-0.81%
2018/08/20	4	22.15	0	0.00	22.25	4	540	0.74%
2018/08/06	0	0.00	1	22.50	22.45	-1	979	-0.10%
2018/07/27	1	22.30	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	3	21.75	22.20	-3	1,492	-0.20%
2018/07/09	3	21.30	0	0.00	21.20	3	2,422	0.12%
2018/06/06	0	0.00	1	24.10	23.90	-1	2,583	-0.04%
2018/05/25	0	0.00	5	24.30	23.80	-5	2,447	-0.20%
2018/05/23	0	0.00	20	24.15	24.25	-20	2,408	-0.83%
2018/05/22	0	0.00	2	24.00	24.10	-2	2,395	-0.08%
2018/05/21	0.5	25.00	0	0.00	25.00	0.5	2,344	0.02%
2018/05/18	10	25.50	0	0.00	25.20	10	2,332	0.43%
2018/05/17	3.5	25.80	0	0.00	25.30	3.5	2,302	0.15%
2018/05/16	0	0.00	2	27.00	26.10	-2	2,188	-0.09%
2018/05/15	14	26.18	3	26.40	26.85	11	2,117	0.52%
2018/05/07	0	0.00	2	25.15	25.10	-2	1,741	-0.11%
2018/05/04	0.9	24.55	2	24.90	24.70	-1.1	1,724	-0.06%
2018/05/03	2	27.15	0	0.00	25.40	2	1,667	0.12%
2018/04/30	2	26.45	12	26.19	25.75	-10	1,428	-0.70%
2018/04/27	4	24.58	0	0.00	25.20	4	1,301	0.31%
2018/04/26	4	25.30	0	0.00	24.80	4	1,241	0.32%
2018/04/25	4	25.30	0	0.00	25.45	4	1,154	0.35%
2018/04/24	0	0.00	10	25.24	25.75	-10	1,100	-0.91%
2018/04/19	11	23.45	11	23.52	23.70	0	739	0.00%
2018/04/16	0	0.00	9	21.07	21.10	-9	590	-1.52%
2018/04/12	4	22.38	0	0.00	22.50	4	558	0.72%
2018/04/11	5	23.02	1	23.00	22.85	4	543	0.74%
2018/03/15	5	23.45	5	22.85	23.30	0	509	0.00%
2018/03/13	0	0.00	1	22.30	22.25	-1	487	-0.21%
2018/03/12	2	22.58	0	0.00	22.65	2	477	0.42%
2018/02/06	0	0.00	1	20.25	20.05	-1	1,292	-0.08%
2018/01/18	0	0.00	10	23.25	23.05	-10	1,682	-0.59%
2018/01/15	10	23.60	0	0.00	23.30	10	1,734	0.58%