安集 (6477)-玉山-景美券商分點個股進出

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
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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	37.90	17	37.31	37.70	-16	928	-1.72%
2024/04/22	15	37.67	0	0.00	37.70	15	930	1.61%
2024/04/12	0	0.00	5	39.30	39.25	-5	894	-0.56%
2024/04/11	5	40.00	3	39.65	39.70	2	884	0.23%
2024/04/09	0	0.00	2	38.75	38.95	-2	849	-0.24%
2024/04/03	1	39.20	0	0.00	39.05	1	831	0.12%
2024/03/22	1	42.00	0	0.00	40.85	1	790	0.13%
2024/03/21	8	42.24	3.4	42.03	42.35	4.6	732	0.63%
2024/03/18	0	0.00	1	39.60	39.55	-1	648	-0.15%
2024/03/14	1	38.95	0	0.00	39.10	1	637	0.16%
2024/03/12	0	0.00	20	40.48	39.90	-20	625	-3.20%
2024/03/07	0	39.20	0	0.00	38.95	0	571	0.00%
2024/03/06	2.1	39.49	0	0.00	39.45	2.1	572	0.37%
2024/03/04	0	0.00	1	39.50	39.15	-1	557	-0.18%
2024/03/01	2	39.97	1	39.05	39.75	1	547	0.19%
2024/02/29	0	37.60	0	0.00	39.45	0	521	0.00%
2024/02/27	0	0.00	0.4	37.85	37.60	-0.4	499	-0.07%
2024/02/26	0	38.70	0	0.00	38.55	0	497	0.00%
2024/02/20	0.4	38.30	0	0.00	37.80	0.4	480	0.07%
2024/02/19	0	0.00	0.5	37.86	37.65	-0.5	475	-0.11%
2024/02/16	0	37.35	0	0.00	37.20	0	477	0.00%
2024/01/23	0	0.00	0.5	38.20	38.55	-0.5	501	-0.10%
2024/01/22	0	0.00	3	37.70	37.80	-3	536	-0.56%
2024/01/18	0	0.00	0	37.20	37.15	0	539	-0.01%
2024/01/05	1	38.30	2	38.40	38.25	-1	548	-0.18%
2024/01/03	0	0.00	8	38.40	38.35	-8	572	-1.40%
2024/01/02	0	0.00	1	38.60	38.60	-1	579	-0.17%
2023/12/28	2	38.25	6	38.18	38.15	-4	588	-0.68%
2023/12/27	0	0.00	4	38.38	38.10	-4	588	-0.68%
2023/12/26	1	38.25	10	38.20	38.15	-9	590	-1.52%
2023/12/25	2	38.15	0	0.00	38.00	2	590	0.34%
2023/12/22	6	38.52	1	38.80	38.25	5	588	0.85%
2023/12/20	11.3	39.48	5	39.98	39.20	6.3	574	1.10%
2023/12/19	1	38.10	0	0.00	37.90	1	529	0.19%
2023/12/18	3	38.70	1	38.60	38.70	2	528	0.38%
2023/12/15	1.2	38.94	6	38.92	38.95	-4.8	524	-0.92%
2023/12/12	3	37.22	0	0.00	37.25	3	509	0.59%
2023/12/07	12	38.08	4	37.95	38.00	8	511	1.56%
2023/12/06	11	38.50	0	0.00	38.30	11	520	2.11%
2023/12/05	0	0.00	1	38.20	38.50	-1	519	-0.19%
2023/12/04	4	38.45	0	0.00	38.20	4	520	0.77%
2023/11/29	0	0.00	0.1	38.10	38.05	-0.1	501	-0.02%
2023/11/28	1	37.75	0	0.00	37.80	1	505	0.20%
2023/11/23	0	0.00	3.1	38.09	38.05	-3.1	502	-0.62%
2023/11/22	0	0.00	0.1	37.85	37.75	-0.1	505	-0.02%
2023/11/21	6	37.71	0	0.00	37.60	6	504	1.19%
2023/11/17	1	37.45	0	0.00	37.35	1	498	0.20%
2023/11/16	0	0.00	1.2	37.14	37.10	-1.2	499	-0.24%
2023/11/10	1	36.80	0	0.00	36.45	1	505	0.20%
2023/11/03	1	36.85	0	0.00	36.70	1	514	0.19%
2023/11/01	0.2	36.50	0	0.00	36.15	0.2	548	0.04%
2023/10/31	2.1	38.05	0	0.00	36.85	2.1	546	0.38%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/23	0	0.00	1	36.20	36.25	-1	516	-0.19%
2023/10/20	1	34.90	0	0.00	35.15	1	514	0.19%
2023/10/18	0	0.00	1	36.50	35.55	-1	524	-0.19%
2023/10/11	1	36.90	0	0.00	36.80	1	581	0.17%
2023/10/04	1	39.10	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.25	0	0.00	40.05	1	603	0.17%
2023/10/02	2	40.70	0	0.00	40.70	2	617	0.32%
2023/09/19	0	0.00	1	41.15	40.30	-1	692	-0.14%
2023/09/15	7	41.90	0	0.00	42.00	7	704	0.99%
2023/09/08	1	41.50	0	0.00	41.60	1	788	0.13%
2023/09/06	1	42.90	0	0.00	42.80	1	829	0.12%
2023/09/05	0.1	43.25	0.2	43.00	42.90	-0.1	869	-0.01%
2023/09/01	0	0.00	2.6	43.47	43.25	-2.6	900	-0.29%
2023/08/31	1	42.95	0	0.00	43.00	1	908	0.11%
2023/08/30	1	42.65	0	0.00	42.75	1	932	0.11%
2023/08/29	1	43.15	0	43.20	42.95	1	954	0.10%
2023/08/11	0	0.00	2	41.95	41.75	-2	1,113	-0.18%
2023/08/10	2	41.80	0	0.00	41.60	2	1,130	0.18%
2023/08/04	0	0.00	1	44.10	44.15	-1	1,264	-0.08%
2023/08/01	1	45.10	0	0.00	45.30	1	1,384	0.07%
2023/07/31	1	46.40	1	46.30	45.60	0	1,459	0.00%
2023/07/27	1	46.10	1	45.95	46.10	0	1,616	0.00%
2023/07/25	1	45.00	0	0.00	45.35	1	1,772	0.06%
2023/07/19	1	47.45	1	48.45	47.50	0	2,005	0.00%
2023/07/18	1	48.40	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	1	49.85	49.65	-1	2,266	-0.04%
2023/07/12	1	49.40	0	0.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	4	50.65	50.40	-4	3,136	-0.13%
2023/07/05	1	50.10	0	0.00	50.20	1	3,661	0.03%
2023/07/04	3	50.47	0	0.00	50.10	3	3,911	0.08%
2023/07/03	0	0.00	1	51.10	51.00	-1	3,977	-0.03%
2023/06/26	1	50.60	0	0.00	50.70	1	4,067	0.02%
2023/06/20	0	0.00	2	51.20	50.80	-2	4,090	-0.05%
2023/06/16	1	50.10	4	50.06	49.70	-3	4,119	-0.07%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/14	0	0.00	2	49.10	49.15	-2	4,353	-0.05%
2023/06/13	2	49.00	1	48.70	48.85	1	4,403	0.02%
2023/06/12	1	49.55	0	0.00	49.05	1	4,454	0.02%
2023/06/09	3	50.50	0	0.00	50.20	3	4,477	0.07%
2023/06/08	1	52.00	21	51.82	51.60	-20	4,456	-0.45%
2023/06/06	1	51.30	1	51.40	51.50	0	4,488	0.00%
2023/06/05	1	52.30	0	0.00	52.20	1	4,500	0.02%
2023/06/02	0	0.00	1	52.10	51.60	-1	4,496	-0.02%
2023/06/01	1	51.20	0	0.00	51.30	1	4,507	0.02%
2023/05/29	1	51.60	1	50.90	51.40	0	4,508	0.00%
2023/05/26	1	50.20	0	0.00	49.80	1	4,499	0.02%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/22	0	0.00	1	51.30	51.40	-1	4,537	-0.02%
2023/05/19	1	50.70	1	51.40	50.30	0	4,549	0.00%
2023/05/18	1	50.70	0	0.00	51.30	1	4,626	0.02%
2023/05/17	0	0.00	1	51.50	51.40	-1	4,653	-0.02%
2023/05/11	0	0.00	1	50.10	48.70	-1	4,590	-0.02%
2023/05/09	11	52.45	0	0.00	51.40	11	4,495	0.24%
2023/05/05	13	55.65	0	0.00	55.20	13	4,376	0.30%
2023/05/04	1	57.90	8	56.98	57.20	-7	4,337	-0.16%
2023/05/03	3.1	55.20	2	56.30	56.70	1.1	4,267	0.02%
2023/05/02	0	0.00	3	56.20	56.70	-3	4,232	-0.07%
2023/04/27	1	53.80	0	0.00	53.40	1	4,082	0.02%
2023/04/25	0	0.00	2	53.30	53.80	-2	3,945	-0.05%
2023/04/20	1	54.80	2	54.90	54.90	-1	3,803	-0.03%
2023/04/19	1	58.00	2	58.45	57.00	-1	3,637	-0.03%
2023/04/18	1	56.90	0	0.00	54.80	1	3,121	0.03%
2023/04/17	4	54.53	2	54.70	54.60	2	2,928	0.07%
2023/04/14	8	55.19	7	54.81	54.90	1	2,932	0.03%
2023/04/13	5	55.16	7	55.36	55.40	-2	2,855	-0.07%
2023/04/12	27	54.63	6	54.60	54.70	21	2,680	0.78%
2023/04/11	0	0.00	0.1	51.90	52.40	-0.1	2,461	0.00%
2023/04/10	2	52.05	0	0.00	51.80	2	2,433	0.08%
2023/04/07	3.1	53.34	13	53.49	53.40	-9.9	2,341	-0.42%
2023/04/06	0	0.00	3	50.80	50.80	-3	2,132	-0.14%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	8	49.18	48.95	-8	2,061	-0.39%
2023/03/28	0	0.00	1	48.25	47.60	-1	2,058	-0.05%
2023/03/23	0	0.00	1	49.00	48.70	-1	2,034	-0.05%
2023/03/22	0	0.00	0.2	49.00	48.85	-0.2	2,042	-0.01%
2023/03/21	3	50.40	3	49.40	49.35	0	2,072	0.00%
2023/03/17	0	0.00	1	49.00	49.00	-1	2,376	-0.04%
2023/03/16	0.2	48.60	1.1	48.14	46.95	-0.9	2,416	-0.04%
2023/03/15	0.1	48.55	10	48.48	48.15	-9.9	2,400	-0.41%
2023/03/14	3	47.03	3	47.68	47.45	0	2,369	0.00%
2023/03/10	8	46.62	0	0.00	46.30	8	2,495	0.32%
2023/03/09	7	47.59	0	0.00	47.50	7	2,496	0.28%
2023/03/08	1	48.80	11	48.65	48.70	-10	2,497	-0.40%
2023/03/06	0	0.00	3	47.95	48.40	-3	2,475	-0.12%
2023/02/24	0	47.90	0	0.00	47.50	0	2,494	0.00%
2023/02/23	10	48.30	0	0.00	48.50	10	2,504	0.40%
2023/02/22	2	48.32	0	0.00	47.45	2	2,554	0.08%
2023/02/21	3	48.10	2	48.15	48.00	1	2,575	0.04%
2023/02/20	11	48.10	0	0.00	48.40	11	2,713	0.41%
2023/02/17	2	48.28	0	0.00	48.20	2	2,936	0.07%
2023/02/15	0	0.00	2	47.60	48.05	-2	2,918	-0.07%
2023/02/14	0	0.00	3	46.10	45.85	-3	2,899	-0.10%
2023/02/06	3	47.10	0	0.00	47.10	3	2,999	0.10%
2023/01/31	1	46.80	0	0.00	46.85	1	3,024	0.03%
2023/01/17	1	44.60	0	0.00	44.75	1	3,034	0.03%
2023/01/13	2	45.28	12	44.88	44.70	-10	3,045	-0.33%
2023/01/03	0	0.00	2	46.00	46.20	-2	3,066	-0.07%
2022/12/28	2	47.00	4	47.00	46.30	-2	3,171	-0.06%
2022/12/27	2	46.65	2	46.53	46.85	0	3,176	0.00%
2022/12/26	1	46.15	1	47.15	46.85	0	3,175	0.00%
2022/12/22	4	44.95	0	0.00	45.05	4	3,189	0.13%
2022/12/13	0	0.00	1	47.90	47.80	-1	3,281	-0.03%
2022/12/12	1	49.00	0	0.00	49.15	1	3,254	0.03%
2022/12/09	5	50.98	4	51.40	49.70	1	3,136	0.03%
2022/12/08	10	48.98	1	49.20	48.20	9	2,828	0.32%
2022/12/06	1	47.30	0	0.00	47.30	1	2,718	0.04%
2022/12/02	9	48.37	7	48.57	48.55	2	2,755	0.07%
2022/11/18	0	0.00	2	47.55	45.95	-2	3,457	-0.06%
2022/11/16	0	0.00	2	47.25	47.20	-2	3,435	-0.06%
2022/11/15	4	47.20	0	0.00	47.95	4	3,462	0.12%
2022/11/11	10	44.39	10	42.72	42.45	0	3,660	0.00%
2022/11/04	3	43.75	11	43.81	44.65	-8	4,022	-0.20%
2022/10/31	1	42.65	2	42.78	41.95	-1	4,427	-0.02%
2022/10/28	3	42.63	0	0.00	42.65	3	4,475	0.07%
2022/10/26	0	0.00	2	40.65	40.55	-2	4,549	-0.04%
2022/10/21	2	43.15	0	0.00	42.00	2	4,892	0.04%
2022/10/20	3	43.47	1	44.25	43.25	2	4,944	0.04%
2022/10/19	2	44.35	0	0.00	43.80	2	4,975	0.04%
2022/10/14	0	0.00	1	43.55	43.40	-1	5,245	-0.02%
2022/10/06	1	45.70	0	0.00	45.70	1	5,453	0.02%
2022/10/03	1	43.25	0	0.00	43.20	1	5,586	0.02%
2022/09/30	1	42.50	1	43.35	44.00	0	5,654	0.00%
2022/09/28	2	45.55	0	0.00	44.20	2	5,996	0.03%
2022/09/23	1	50.20	0	0.00	50.60	1	7,174	0.01%
2022/09/16	0	0.00	2	55.20	55.60	-2	8,558	-0.02%
2022/09/15	2	54.80	5	56.00	54.50	-3	8,572	-0.03%
2022/09/14	0	0.00	5	56.00	56.00	-5	8,637	-0.06%
2022/09/13	0	57.10	0	0.00	57.60	0	8,595	0.00%
2022/09/06	0	0.00	4	54.80	53.20	-4	8,599	-0.05%
2022/09/05	2	55.60	1	56.40	55.70	1	8,573	0.01%
2022/09/02	0	0.00	2	57.35	57.10	-2	8,538	-0.02%
2022/09/01	0	0.00	2	58.00	57.50	-2	8,466	-0.02%
2022/08/31	3	58.03	2	57.90	57.90	1	8,385	0.01%
2022/08/30	15	58.60	2	59.00	57.80	13	8,364	0.16%
2022/08/29	1	58.90	3	58.27	57.30	-2	8,096	-0.02%
2022/08/26	4	56.95	1	57.30	58.30	3	8,035	0.04%
2022/08/25	1	57.40	2	57.30	57.40	-1	7,976	-0.01%
2022/08/24	1	56.00	0	0.00	55.20	1	7,938	0.01%
2022/08/23	1	55.80	2	56.70	56.30	-1	7,911	-0.01%
2022/08/22	5	56.80	5	57.92	56.10	0	7,900	0.00%
2022/08/19	6	58.00	4	58.30	57.60	2	7,749	0.03%
2022/08/18	8	57.70	8	57.63	58.90	0	7,514	0.00%
2022/08/17	6	55.82	23	56.86	55.80	-17	7,316	-0.23%
2022/08/16	4	55.43	5	55.44	54.80	-1	7,145	-0.01%
2022/08/12	1	53.70	0	0.00	54.20	1	7,014	0.01%
2022/08/11	0	0.00	1.5	55.30	54.40	-1.5	7,033	-0.02%
2022/08/09	17	54.79	10	55.12	54.40	7	7,076	0.10%
2022/08/08	5	53.80	3	53.30	54.00	2	6,895	0.03%
2022/08/03	2	53.50	2	51.10	50.90	0	6,874	0.00%
2022/08/02	1	53.80	0	0.00	53.30	1	6,852	0.01%
2022/08/01	1	55.30	2	55.95	55.60	-1	6,840	-0.01%
2022/07/29	2	55.80	11	55.65	55.00	-9	6,769	-0.13%
2022/07/28	3	54.57	4	54.00	53.80	-1	6,613	-0.02%
2022/07/27	2	53.30	0	0.00	54.00	2	6,560	0.03%
2022/07/26	0	0.00	4	54.50	53.60	-4	6,546	-0.06%
2022/07/25	15	55.50	27	55.53	54.10	-12	6,606	-0.18%
2022/07/22	2	53.50	1	52.60	53.50	1	6,607	0.02%
2022/07/21	1	51.30	0	0.00	52.30	1	6,589	0.02%
2022/07/20	1	51.50	0	0.00	52.00	1	6,665	0.02%
2022/07/19	11	52.08	6	51.85	51.70	5	6,737	0.07%
2022/07/18	1	50.70	0	0.00	51.20	1	6,766	0.01%
2022/07/15	9	49.82	9	50.90	51.00	0	6,901	0.00%
2022/07/14	12	48.71	12	49.70	49.95	0	7,064	0.00%
2022/07/13	2	49.10	8	49.49	48.40	-6	7,220	-0.08%
2022/07/12	11	48.95	2	48.90	48.30	9	7,380	0.12%
2022/07/11	2	52.25	1	52.90	53.10	1	7,515	0.01%
2022/07/08	9	52.63	8	52.74	53.30	1	7,695	0.01%
2022/07/07	0	0.00	2	52.60	52.40	-2	8,006	-0.02%
2022/07/06	9	54.83	6	54.10	53.00	3	8,458	0.04%
2022/07/05	56.5	58.68	49	58.52	57.00	7.5	8,739	0.09%
2022/07/04	12	54.11	10	53.96	55.30	2	8,229	0.02%
2022/07/01	14	54.34	15	52.99	52.90	-1	8,150	-0.01%
2022/06/30	9	54.53	7.2	54.44	54.20	1.8	8,182	0.02%
2022/06/29	2	55.00	0	0.00	54.00	2	8,032	0.02%
2022/06/28	27	53.98	19	53.94	55.00	8	7,956	0.10%
2022/06/27	1	51.10	3	51.43	52.80	-2	7,575	-0.03%
2022/06/24	0	0.00	5	46.39	48.00	-5	7,364	-0.07%
2022/06/22	3	45.22	0	0.00	44.50	3	7,594	0.04%
2022/06/21	0	0.00	1	43.50	44.05	-1	7,840	-0.01%
2022/06/16	0	0.00	8	46.95	45.65	-8	8,489	-0.09%
2022/06/15	10	48.49	2	49.13	47.05	8	8,820	0.09%
2022/06/14	4	47.20	1	47.70	48.15	3	9,858	0.03%
2022/06/13	11	49.27	0	0.00	49.20	11	10,434	0.11%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/08	7	51.40	1	50.90	51.20	6	12,280	0.05%
2022/06/07	0	0.00	6	52.30	52.60	-6	13,295	-0.05%
2022/06/06	0	0.00	1	54.20	53.40	-1	13,536	-0.01%
2022/06/02	0	0.00	5	53.26	53.10	-5	13,631	-0.04%
2022/06/01	2	53.20	0	0.00	53.60	2	13,792	0.01%
2022/05/31	3	52.53	0	0.00	52.70	3	14,139	0.02%
2022/05/30	2.2	52.56	0	0.00	52.60	2.2	14,536	0.02%
2022/05/27	3	50.50	3	50.60	50.50	0	14,718	0.00%
2022/05/23	0	0.00	1	51.30	51.30	-1	14,837	-0.01%
2022/05/20	3	51.50	0	0.00	51.30	3	14,847	0.02%
2022/05/19	1	50.90	1	51.20	51.40	0	14,838	0.00%
2022/05/17	3	54.03	2	53.90	52.90	1	14,753	0.01%
2022/05/16	1	54.30	0	0.00	52.50	1	14,596	0.01%
2022/05/13	1	53.50	0	0.00	53.80	1	14,551	0.01%
2022/05/12	0	0.00	2	52.90	52.00	-2	14,510	-0.01%
2022/05/11	0	0.00	2	55.25	54.80	-2	14,555	-0.01%
2022/05/06	1	58.50	2	58.95	59.60	-1	14,529	-0.01%
2022/05/05	0	0.00	1	60.40	59.90	-1	14,584	-0.01%
2022/05/04	2	59.90	0	0.00	59.20	2	14,581	0.01%
2022/05/03	14	61.03	16	60.74	60.40	-2	14,614	-0.01%
2022/04/29	3	61.60	4	62.33	61.30	-1	14,653	-0.01%
2022/04/28	20	59.91	21	60.52	61.60	-1	14,737	-0.01%
2022/04/27	22	56.75	0	0.00	58.90	22	14,573	0.15%
2022/04/26	3	59.30	1	59.40	59.10	2	14,544	0.01%
2022/04/25	1	59.40	4	58.40	58.10	-3	14,483	-0.02%
2022/04/22	6	61.67	10	62.13	61.10	-4	14,501	-0.03%
2022/04/21	3	64.63	3	64.80	63.40	0	14,805	0.00%
2022/04/20	6	64.87	22.1	64.81	64.50	-16.1	14,920	-0.11%
2022/04/19	65	63.26	43	64.14	64.60	22	15,211	0.14%
2022/04/18	5	64.48	8	64.23	64.10	-3	15,472	-0.02%
2022/04/15	27	64.94	11	64.91	63.00	16	15,402	0.10%
2022/04/14	6	64.20	4	64.50	63.90	2	15,222	0.01%
2022/04/13	7.1	65.84	18	65.12	65.90	-10.9	15,091	-0.07%
2022/04/12	38	65.16	50	64.79	66.50	-12	15,142	-0.08%
2022/04/11	33	63.78	37	63.77	63.20	-4	14,737	-0.03%
2022/04/08	7	61.84	5	61.20	61.60	2	14,279	0.01%
2022/04/07	11	62.85	13	61.03	59.40	-2	14,143	-0.01%
2022/04/06	21	63.34	15	63.47	63.80	6	13,976	0.04%
2022/03/31	7	61.50	6	62.07	61.50	1	13,578	0.01%
2022/03/30	23	61.82	17	62.09	60.50	6	13,426	0.04%
2022/03/29	4	59.80	6	59.40	60.50	-2	13,402	-0.01%
2022/03/28	4	60.38	1	59.70	60.60	3	13,408	0.02%
2022/03/25	15	62.42	39	61.23	59.80	-24	13,358	-0.18%
2022/03/24	11	65.09	9	65.64	63.30	2	13,456	0.01%
2022/03/23	4	63.98	2	63.15	63.00	2	13,215	0.02%
2022/03/22	13	64.59	18	63.64	62.90	-5	13,155	-0.04%
2022/03/21	7	64.44	8	63.85	62.30	-1	13,130	-0.01%
2022/03/18	53	63.60	50	62.11	61.70	3	13,246	0.02%
2022/03/17	42	63.03	38	63.51	63.20	4	13,103	0.03%
2022/03/16	22	58.90	28	59.37	62.50	-6	12,201	-0.05%
2022/03/15	31	60.00	32	59.74	56.90	-1	11,699	-0.01%
2022/03/14	24	59.08	34	59.11	58.90	-10	10,877	-0.09%
2022/03/11	90	58.57	92	58.31	59.90	-2	10,458	-0.02%
2022/03/10	29	57.44	36	57.97	56.70	-7	9,968	-0.07%
2022/03/09	22	55.07	31.1	54.27	56.80	-9.1	9,155	-0.10%
2022/03/08	8	51.96	4	52.10	51.70	4	8,889	0.04%
2022/03/07	13.1	53.59	11.4	52.85	51.80	1.7	8,706	0.02%
2022/03/04	12	54.34	9	54.20	54.20	3	8,506	0.04%
2022/03/03	4.4	53.68	3	54.13	54.20	1.4	8,153	0.02%
2022/02/24	1	48.40	0	0.00	47.35	1	7,595	0.01%
2022/02/23	1	47.90	0	0.00	47.90	1	7,494	0.01%
2022/02/16	0	0.00	1	48.30	48.65	-1	7,569	-0.01%
2022/02/09	1	49.00	4	49.33	49.50	-3	7,888	-0.04%
2022/02/07	0	0.00	3	47.43	46.40	-3	7,978	-0.04%
2022/01/26	5	47.61	2	47.65	47.45	3	8,030	0.04%
2022/01/25	0	0.00	0.5	48.15	47.60	-0.5	8,424	-0.01%
2022/01/24	10	50.75	91	49.85	49.70	-81	8,670	-0.93%
2022/01/21	1	53.70	3	53.87	52.00	-2	8,955	-0.02%
2022/01/19	8	51.96	1	52.50	51.90	7	9,076	0.08%
2022/01/18	2	53.65	0	0.00	52.10	2	9,076	0.02%
2022/01/17	12	52.11	6	52.78	53.40	6	9,151	0.07%
2022/01/14	12	54.96	18	54.45	53.20	-6	9,109	-0.07%
2022/01/13	15	55.28	17	56.01	53.80	-2	8,806	-0.02%
2022/01/12	29	54.49	21	55.41	56.90	8	8,657	0.09%
2022/01/11	90	55.38	20	54.23	55.80	70	8,421	0.83%
2022/01/10	1	52.00	4	51.38	50.80	-3	8,387	-0.04%
2022/01/07	3	49.25	6	49.50	48.75	-3	8,596	-0.03%
2022/01/06	2	51.15	2	50.60	50.60	0	8,989	0.00%
2022/01/05	19.5	55.68	22	54.88	52.90	-2.5	9,010	-0.03%
2022/01/04	12	51.95	52	50.98	52.30	-40	8,630	-0.46%
2022/01/03	5	49.30	0	0.00	50.00	5	8,443	0.06%
2021/12/30	1	49.45	1	49.80	49.50	0	8,383	0.00%
2021/12/29	0	0.00	5	49.80	49.65	-5	8,401	-0.06%
2021/12/28	2	47.90	1	48.00	48.00	1	8,393	0.01%
2021/12/24	0	0.00	2	49.40	48.85	-2	8,932	-0.02%
2021/12/23	2	50.20	5	50.52	50.20	-3	8,908	-0.03%
2021/12/22	0	0.00	1	48.45	49.30	-1	8,773	-0.01%
2021/12/21	10	46.93	5	47.62	48.00	5	8,735	0.06%
2021/12/20	19	50.14	22	50.08	48.30	-3	8,667	-0.03%
2021/12/17	2	48.60	0	0.00	48.00	2	8,355	0.02%
2021/12/16	0	0.00	2	47.75	48.35	-2	8,261	-0.02%
2021/12/15	8	47.49	0	0.00	47.50	8	8,230	0.10%
2021/12/14	5	49.51	6	48.37	47.55	-1	8,123	-0.01%
2021/12/13	0	0.00	5	46.42	46.50	-5	7,652	-0.07%
2021/12/10	2	45.85	9.1	45.57	45.00	-7.1	7,443	-0.09%
2021/12/09	5	44.44	3	44.05	44.05	2	7,265	0.03%
2021/12/08	0.1	42.79	0	0.00	43.20	0.1	7,182	0.00%
2021/12/06	8	43.85	8	43.87	43.40	0	7,134	0.00%
2021/12/03	3	43.50	3	42.93	42.95	0	7,016	0.00%
2021/12/01	0	0.00	2	41.40	42.30	-2	6,762	-0.03%
2021/11/30	1	41.30	1	41.65	41.80	0	6,762	0.00%
2021/11/29	0	0.00	1	39.00	40.85	-1	6,756	-0.01%
2021/11/26	1	42.40	0	0.00	41.10	1	6,732	0.01%
2021/11/23	0	0.00	1	43.10	42.75	-1	6,740	-0.01%
2021/11/22	1	42.35	1	42.30	42.40	0	6,683	0.00%
2021/11/18	0	0.00	1	41.20	41.45	-1	6,657	-0.02%
2021/11/15	1	43.20	1	42.55	42.10	0	6,597	0.00%
2021/11/12	8	43.19	0	0.00	42.00	8	6,545	0.12%
2021/11/11	2	45.65	2	46.28	45.90	0	6,384	0.00%
2021/11/10	2	45.53	0	0.00	45.45	2	6,263	0.03%
2021/11/09	0	0.00	2	46.80	46.45	-2	6,229	-0.03%
2021/11/08	2	45.85	2	46.63	45.40	0	6,130	0.00%
2021/11/05	4	46.80	4	45.89	45.65	0	6,108	0.00%
2021/11/04	0	0.00	1	46.85	46.85	-1	6,054	-0.02%
2021/11/03	6	46.55	5	47.77	46.35	1	5,922	0.02%
2021/11/02	19	48.96	8	48.08	48.35	11	5,792	0.19%
2021/11/01	4	48.38	13	49.29	49.70	-9	5,363	-0.17%
2021/10/29	10	47.47	3	47.30	45.20	7	5,080	0.14%
2021/10/28	36	45.27	41	45.33	48.40	-5	4,708	-0.11%
2021/10/27	2	42.50	0	0.00	44.00	2	4,418	0.05%
2021/10/26	7	41.89	4	41.83	41.80	3	4,331	0.07%
2021/10/25	9	43.64	8	44.33	43.60	1	4,267	0.02%
2021/10/22	1	44.00	0	0.00	43.20	1	4,148	0.02%
2021/10/21	10	43.11	9	42.94	42.50	1	4,098	0.02%
2021/10/20	0	0.00	1	44.45	43.25	-1	4,007	-0.02%
2021/10/19	19	43.13	20	43.19	44.70	-1	3,860	-0.03%
2021/10/18	16	44.02	21	44.42	44.60	-5	3,596	-0.14%
2021/10/15	4	41.23	9	41.69	42.90	-5	3,142	-0.16%
2021/10/14	16	39.72	15	38.61	39.00	1	2,825	0.04%
2021/10/13	0	0.00	15	36.80	37.60	-15	2,452	-0.61%
2021/10/12	5	34.56	6	34.90	34.20	-1	2,351	-0.04%
2021/10/08	4	33.20	0	0.00	34.00	4	2,293	0.17%
2021/10/06	0	0.00	5	33.43	33.20	-5	2,277	-0.22%
2021/10/05	2	32.90	1	32.45	33.80	1	2,233	0.04%
2021/10/04	31	35.85	23	34.55	34.40	8	2,200	0.36%
2021/10/01	10	36.22	16	36.50	36.50	-6	1,906	-0.31%
2021/09/29	4	33.50	3	32.35	32.40	1	1,612	0.06%
2021/09/22	9	31.33	0	0.00	30.30	9	1,637	0.55%
2021/09/09	0	0.00	1	35.90	35.90	-1	1,792	-0.06%
2021/08/31	0	0.00	2	39.10	39.40	-2	2,439	-0.08%
2021/08/30	0	0.00	2	40.45	40.05	-2	2,433	-0.08%
2021/08/26	4	37.70	0	0.00	37.50	4	2,371	0.17%
2021/08/25	0	0.00	1	37.10	38.20	-1	2,411	-0.04%
2021/08/23	0	0.00	2	37.25	37.80	-2	2,467	-0.08%
2021/08/18	0	0.00	1	36.50	37.80	-1	2,524	-0.04%
2021/08/17	0	0.00	3	37.00	36.50	-3	2,599	-0.12%
2021/08/12	0	0.00	1	39.50	40.35	-1	2,952	-0.03%
2021/08/11	1	39.75	0	0.00	39.50	1	3,038	0.03%
2021/08/09	1	44.50	0	0.00	43.80	1	3,146	0.03%
2021/08/03	12	45.38	0	0.00	45.30	12	3,525	0.34%
2021/07/27	4	46.94	0	0.00	46.25	4	3,679	0.11%
2021/07/26	2	48.23	3	47.87	47.10	-1	3,679	-0.03%
2021/07/23	2	46.25	1	45.90	45.90	1	3,655	0.03%
2021/07/20	5	47.68	0	0.00	47.50	5	3,657	0.14%
2021/07/19	1	49.00	8	48.94	48.85	-7	3,653	-0.19%
2021/07/16	1	46.60	2	46.38	46.00	-1	3,612	-0.03%
2021/07/08	0	0.00	2	46.90	46.60	-2	3,871	-0.05%
2021/07/07	2	46.60	20	46.20	46.00	-18	4,406	-0.41%
2021/07/05	0	0.00	2	47.75	48.00	-2	4,455	-0.04%
2021/07/02	3	48.60	3	49.30	48.55	0	4,506	0.00%
2021/06/30	0	0.00	5	51.30	49.45	-5	4,572	-0.11%
2021/06/29	15	49.29	0	0.00	48.40	15	4,502	0.33%
2021/06/25	6	50.35	0	0.00	49.30	6	4,538	0.13%
2021/06/24	2	50.30	5	50.70	50.10	-3	4,600	-0.07%
2021/06/23	3	50.20	14	50.35	50.50	-11	4,600	-0.24%
2021/06/22	9	49.34	7	50.27	48.15	2	4,534	0.04%
2021/06/21	6	50.07	0	0.00	49.50	6	4,525	0.13%
2021/06/18	20	49.86	17	51.55	51.80	3	4,572	0.07%
2021/06/17	25	50.49	13	50.42	50.40	12	4,853	0.25%
2021/06/16	1	47.75	9	48.95	50.10	-8	4,630	-0.17%
2021/06/15	11	45.79	0	0.00	45.55	11	4,610	0.24%
2021/06/11	13	44.23	4	45.36	44.15	9	4,610	0.20%
2021/06/10	4	45.53	20	46.25	46.80	-16	4,593	-0.35%
2021/06/09	4	44.23	0	0.00	44.00	4	4,684	0.09%
2021/06/08	2	45.65	0	0.00	44.75	2	4,846	0.04%
2021/06/07	3	44.18	0	0.00	43.90	3	4,931	0.06%
2021/06/04	1	45.40	2	45.20	44.70	-1	5,116	-0.02%
2021/06/03	7	46.31	3	46.25	45.90	4	5,128	0.08%
2021/06/02	11	46.42	2	45.20	45.50	9	5,146	0.17%
2021/06/01	1	46.40	13	46.86	47.20	-12	5,136	-0.23%
2021/05/31	4	45.28	2	45.70	45.70	2	5,150	0.04%
2021/05/28	7	45.29	3	45.23	45.00	4	5,263	0.08%
2021/05/27	1	44.55	1	44.90	45.10	0	5,266	0.00%
2021/05/26	1	43.80	0	0.00	43.75	1	5,269	0.02%
2021/05/25	1	43.65	4	44.68	43.80	-3	5,298	-0.06%
2021/05/21	3	41.98	1	42.00	41.95	2	5,356	0.04%
2021/05/20	20	45.19	10	43.59	42.20	10	5,331	0.19%
2021/05/19	1	41.75	17	44.92	45.40	-16	5,201	-0.31%
2021/05/18	2	40.65	6	40.87	41.30	-4	5,140	-0.08%
2021/05/17	4	38.74	6	38.30	37.55	-2	5,103	-0.04%
2021/05/14	37	43.68	21	44.73	41.70	16	5,068	0.32%
2021/05/13	9	42.23	1	42.15	42.15	8	4,928	0.16%
2021/05/12	12	46.80	3	50.00	46.80	9	4,954	0.18%
2021/05/11	4	52.25	1	52.00	52.00	3	4,956	0.06%
2021/05/10	1	57.60	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	0.00	1	57.00	57.60	-1	5,010	-0.02%
2021/05/06	3	57.00	0	0.00	56.40	3	5,038	0.06%
2021/05/05	3	56.83	0	0.00	55.80	3	4,987	0.06%
2021/05/04	1	59.50	1	61.30	57.80	0	5,010	0.00%
2021/05/03	10	63.55	0	0.00	61.20	10	5,033	0.20%
2021/04/29	1	62.00	0	0.00	63.00	1	5,197	0.02%
2021/04/28	1	62.50	0	0.00	62.50	1	5,278	0.02%
2021/04/27	4	62.93	3	63.90	63.40	1	5,366	0.02%
2021/04/26	7	62.54	10	62.60	63.20	-3	5,481	-0.05%
2021/04/23	0	0.00	1	62.80	62.90	-1	5,517	-0.02%
2021/04/22	13	63.84	0	0.00	62.30	13	5,531	0.23%
2021/04/21	3	64.97	0	0.00	65.00	3	5,540	0.05%
2021/04/20	1	66.30	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.65	10	66.46	66.30	-8	5,629	-0.14%
2021/04/16	1	68.50	5	68.32	67.90	-4	5,773	-0.07%
2021/04/15	2	67.30	0	0.00	67.30	2	6,029	0.03%
2021/04/14	10	68.60	0	0.00	66.40	10	6,342	0.16%
2021/04/13	33	70.33	30.4	70.28	68.50	2.6	6,342	0.04%
2021/04/12	3	65.93	0	0.00	66.00	3	5,884	0.05%
2021/04/09	0	0.00	11	66.01	65.10	-11	5,958	-0.18%
2021/04/08	10	68.20	0	0.00	66.00	10	6,017	0.17%
2021/04/01	2	65.15	1	65.70	65.30	1	6,743	0.01%
2021/03/31	1	66.10	1	66.30	66.10	0	7,352	0.00%
2021/03/30	3	66.67	0	0.00	66.30	3	8,696	0.03%
2021/03/29	4	66.90	3	67.90	67.00	1	9,031	0.01%
2021/03/25	2	66.80	2	66.80	64.90	0	9,088	0.00%
2021/03/23	3	69.20	1	70.10	66.60	2	9,079	0.02%
2021/03/22	26	71.65	35	71.61	69.90	-9	9,084	-0.10%
2021/03/19	13	63.19	7	63.89	68.50	6	8,935	0.07%
2021/03/18	14	64.39	10	64.96	64.10	4	8,914	0.04%
2021/03/17	0	0.00	1	66.00	64.10	-1	8,931	-0.01%
2021/03/16	1	65.50	1	65.80	64.90	0	8,962	0.00%
2021/03/15	9	65.37	18	66.04	65.20	-9	9,010	-0.10%
2021/03/12	15	65.37	1	66.00	64.20	14	8,927	0.16%
2021/03/11	11	64.81	7	64.46	63.80	4	8,889	0.04%
2021/03/10	14	62.64	14	63.29	63.70	0	8,864	0.00%
2021/03/08	5	62.90	8	63.03	61.30	-3	8,950	-0.03%
2021/03/05	5	62.10	10	61.78	61.40	-5	9,089	-0.06%
2021/03/03	3	65.00	10	65.37	64.50	-7	9,523	-0.07%
2021/02/26	1	64.00	1	62.90	62.60	0	10,758	0.00%
2021/02/25	2	63.50	0	0.00	62.70	2	11,037	0.02%
2021/02/24	7	64.31	13	64.85	62.80	-6	11,232	-0.05%
2021/02/23	9	62.50	0	0.00	62.10	9	11,626	0.08%
2021/02/22	3	63.47	1	63.30	63.00	2	12,275	0.02%
2021/02/19	6	62.45	5	63.30	61.90	1	12,431	0.01%
2021/02/17	5	59.30	5	60.00	59.70	0	12,989	0.00%
2021/02/05	13	57.89	2	57.50	58.00	11	13,254	0.08%
2021/02/04	1	56.50	3	56.70	57.20	-2	13,747	-0.01%
2021/02/03	9	58.84	9	59.67	57.20	0	14,188	0.00%
2021/02/02	1	56.00	0	0.00	56.00	1	14,354	0.01%
2021/02/01	0	0.00	1	55.00	57.30	-1	14,885	-0.01%
2021/01/29	2	60.10	1	60.80	58.00	1	15,826	0.01%
2021/01/28	0	0.00	2	59.80	59.80	-2	16,479	-0.01%
2021/01/27	1	59.80	1	61.60	60.30	0	16,931	0.00%
2021/01/26	6	62.27	4	61.30	60.60	2	17,105	0.01%
2021/01/25	0	0.00	1	62.70	63.00	-1	17,394	-0.01%
2021/01/22	8	62.81	9	63.01	62.50	-1	17,744	-0.01%
2021/01/21	2	60.50	2	62.25	60.60	0	18,173	0.00%
2021/01/20	3	61.70	1	63.50	60.00	2	18,259	0.01%
2021/01/19	5	64.48	2	63.70	63.50	3	18,379	0.02%
2021/01/18	3	60.50	0	0.00	60.60	3	18,467	0.02%
2021/01/15	1	63.50	0	0.00	62.10	1	18,509	0.01%
2021/01/14	17	64.03	1	64.00	63.70	16	18,562	0.09%
2021/01/12	3	63.60	0	0.00	63.70	3	18,692	0.02%
2021/01/11	4	64.88	4	66.28	65.50	0	18,784	0.00%
2021/01/08	18	67.86	19	69.81	66.30	-1	18,730	-0.01%
2021/01/07	15	69.13	27	69.47	70.10	-12	18,616	-0.06%
2021/01/06	13	64.63	9	66.12	63.80	4	19,991	0.02%
2021/01/05	2	69.75	3	70.20	68.50	-1	21,261	0.00%
2021/01/04	0	0.00	8	70.79	69.00	-8	21,267	-0.04%
2020/12/31	12	69.90	0	0.00	70.10	12	21,437	0.06%
2020/12/30	11	69.76	13	70.99	69.20	-2	21,684	-0.01%
2020/12/29	29	71.63	47	71.77	71.00	-18	21,788	-0.08%
2020/12/28	5	71.10	6	72.02	69.70	-1	21,406	0.00%
2020/12/25	137	74.62	134	71.94	70.30	3	21,490	0.01%	大買/大賣/
2020/12/24	76	70.13	70	71.16	72.60	6	20,907	0.03%
2020/12/23	64	64.05	87	65.48	67.40	-23	19,635	-0.12%
2020/12/22	3	62.17	3	63.50	61.30	0	19,452	0.00%
2020/12/21	0	0.00	2	63.80	64.30	-2	19,598	-0.01%
2020/12/18	1	62.20	3	62.77	62.60	-2	19,786	-0.01%
2020/12/17	0	0.00	2	62.10	62.10	-2	19,778	-0.01%
2020/12/16	9	62.19	9	63.09	62.10	0	19,790	0.00%
2020/12/15	6	61.28	4	63.75	61.40	2	19,793	0.01%
2020/12/14	0	0.00	3	61.27	62.60	-3	19,720	-0.02%
2020/12/11	1	59.20	0	0.00	59.80	1	19,753	0.01%
2020/12/10	2	60.70	0	0.00	60.50	2	19,838	0.01%
2020/12/09	0	0.00	5	63.38	62.40	-5	19,890	-0.03%
2020/12/08	0	0.00	1	63.40	62.50	-1	19,954	-0.01%
2020/12/07	5	62.54	5.1	63.27	62.90	-0.1	20,155	0.00%
2020/12/04	1	62.00	2	61.80	61.80	-1	20,524	0.00%
2020/12/03	23	63.46	9	64.27	62.10	14	20,781	0.07%
2020/12/02	2	62.90	7	63.16	62.30	-5	21,149	-0.02%
2020/12/01	4	63.60	5	64.00	63.60	-1	22,532	0.00%
2020/11/30	11	67.41	3	67.10	65.50	8	22,888	0.03%
2020/11/27	3	65.77	4	66.28	65.70	-1	22,916	0.00%
2020/11/26	35	66.59	31	66.82	64.60	4	22,788	0.02%
2020/11/25	32	64.83	30	65.32	65.50	2	22,333	0.01%
2020/11/24	21	63.01	22	63.14	63.30	-1	21,546	0.00%
2020/11/23	6	62.00	2	61.40	60.80	4	21,285	0.02%
2020/11/20	31	62.54	29	62.62	61.60	2	21,093	0.01%
2020/11/19	14	61.90	24	60.95	60.60	-10	20,626	-0.05%
2020/11/18	0	0.00	8	58.41	58.40	-8	20,001	-0.04%
2020/11/17	19	59.68	18	59.70	58.10	1	19,821	0.01%
2020/11/16	2	58.35	2	57.45	57.00	0	19,490	0.00%
2020/11/13	5	57.70	10	57.73	58.20	-5	19,528	-0.03%
2020/11/12	24	56.06	26	56.50	58.70	-2	19,415	-0.01%
2020/11/11	74	59.33	60	58.75	57.50	14	19,038	0.07%
2020/11/10	19.1	65.02	22	64.71	63.60	-2.9	18,794	-0.02%
2020/11/09	25	64.48	25	64.83	65.20	0	18,547	0.00%
2020/11/06	48.1	64.38	65	64.42	61.80	-16.9	18,159	-0.09%
2020/11/05	49	61.82	41	61.55	63.50	8	17,342	0.05%
2020/11/04	49	57.06	46	58.15	57.80	3	16,906	0.02%
2020/11/03	12	58.23	9	57.82	57.00	3	16,565	0.02%
2020/11/02	18	56.18	19	56.72	57.90	-1	16,671	-0.01%
2020/10/30	22	61.33	19	61.76	57.20	3	16,486	0.02%
2020/10/29	25	63.38	23	63.55	62.00	2	16,236	0.01%
2020/10/28	3	63.03	14	66.26	62.30	-11	15,834	-0.07%
2020/10/27	21	65.39	44	65.57	64.90	-23	15,895	-0.14%
2020/10/26	4	62.13	67	60.56	63.80	-63	15,799	-0.40%
2020/10/23	20	57.07	0	0.00	58.00	20	15,662	0.13%
2020/10/22	10	55.40	0	0.00	55.60	10	15,608	0.06%
2020/10/21	1	57.30	30	58.00	56.10	-29	15,547	-0.19%
2020/10/20	4	58.95	6	59.32	58.30	-2	15,478	-0.01%
2020/10/19	106	59.53	25	58.12	59.50	81	15,380	0.53%	大買/
2020/10/16	2	55.80	5	55.20	55.10	-3	15,211	-0.02%
2020/10/15	38	54.24	37	55.61	56.00	1	15,133	0.01%
2020/10/14	158	56.52	153	56.84	57.00	5	15,022	0.03%	大買/大賣/
2020/10/13	46	50.33	73	50.75	54.00	-27	13,391	-0.20%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	33	44.18	43	43.56	44.65	-10	12,583	-0.08%
2020/10/07	35	39.43	34	39.65	40.60	1	12,553	0.01%
2020/10/06	21	38.97	22	38.40	38.50	-1	12,343	-0.01%
2020/10/05	5	36.68	5	37.12	37.00	0	12,131	0.00%
2020/09/30	13	37.14	4	36.31	36.60	9	12,296	0.07%
2020/09/29	3	35.60	3	35.75	35.75	0	12,084	0.00%
2020/09/25	8	37.31	2	34.25	35.10	6	11,931	0.05%
2020/09/24	21	38.97	20	37.50	37.50	1	11,731	0.01%
2020/09/23	7	39.65	19	39.04	40.00	-12	11,468	-0.10%
2020/09/22	5	37.15	5	37.25	37.30	0	11,208	0.00%
2020/09/17	1	38.90	0	0.00	38.50	1	11,008	0.01%
2020/09/15	10	37.60	12	38.35	37.45	-2	10,737	-0.02%
2020/09/14	5	36.62	27	36.59	36.65	-22	10,560	-0.21%
2020/09/11	2	38.45	1	38.70	37.50	1	10,417	0.01%
2020/09/10	33	39.18	38	39.40	39.05	-5	10,243	-0.05%
2020/09/09	55	38.84	20	38.39	38.65	35	9,950	0.35%
2020/09/08	130	38.51	142	37.41	37.30	-12	9,448	-0.13%	大買/大賣/
2020/09/07	42	40.21	55	40.78	39.30	-13	9,115	-0.14%
2020/09/04	159	44.69	147	44.62	43.10	12	8,572	0.14%	大買/大賣/
2020/09/03	11	42.03	13	42.32	43.00	-2	7,056	-0.03%
2020/09/02	10	37.54	6	37.26	39.10	4	6,524	0.06%
2020/09/01	6	37.53	0	0.00	36.75	6	6,229	0.10%
2020/08/31	2	37.18	4	37.14	36.90	-2	6,088	-0.03%
2020/08/28	6	35.28	0	0.00	34.85	6	5,950	0.10%
2020/08/27	0	0.00	8	36.25	35.25	-8	5,908	-0.14%
2020/08/26	5	37.14	0	0.00	36.25	5	5,849	0.09%
2020/08/25	5	37.19	0	0.00	36.90	5	5,790	0.09%
2020/08/24	0	0.00	8	36.64	36.50	-8	5,684	-0.14%
2020/08/21	8	36.51	6	36.05	35.95	2	5,622	0.04%
2020/08/20	7	35.36	31	34.01	35.45	-24	5,564	-0.43%
2020/08/19	57	37.91	60	37.69	36.80	-3	5,364	-0.06%
2020/08/18	93	40.18	51	40.11	39.80	42	5,178	0.81%
2020/08/17	24	39.10	1	40.00	39.70	23	4,976	0.46%
2020/08/14	72	39.69	75	39.66	39.50	-3	4,826	-0.06%
2020/08/13	61	38.55	58	38.22	38.10	3	4,577	0.07%
2020/08/12	36	37.59	34	38.24	38.85	2	4,472	0.04%
2020/08/11	148	36.59	153	36.55	36.75	-5	4,272	-0.12%	大買/大賣/
2020/08/10	94	39.35	101	39.29	38.70	-7	4,077	-0.17%	大賣/
2020/08/07	44	37.89	57	37.87	37.25	-13	3,817	-0.34%
2020/08/06	42	37.73	56	37.36	36.70	-14	3,659	-0.38%
2020/08/05	43	40.73	42	40.75	40.45	1	3,343	0.03%
2020/08/04	20	40.15	33	40.65	41.50	-13	3,188	-0.41%
2020/08/03	30	40.29	17	40.24	39.80	13	3,011	0.43%
2020/07/31	36	40.58	11	39.96	40.60	25	2,780	0.90%
2020/07/30	16	38.02	0	0.00	40.90	16	2,530	0.63%
2020/07/29	0	0.00	8	36.94	37.25	-8	2,414	-0.33%
2020/07/28	9	33.93	0	0.00	33.90	9	2,332	0.39%
2020/07/23	2	36.00	2	36.45	36.30	0	2,184	0.00%
2020/07/21	6	35.63	0	0.00	35.60	6	2,096	0.29%
2020/07/20	1	36.60	0	0.00	35.80	1	2,049	0.05%
2020/07/17	2	35.05	1	35.40	33.30	1	1,966	0.05%
2020/07/16	21	36.87	23	37.26	35.95	-2	1,876	-0.11%
2020/07/15	5	35.66	3	36.25	37.15	2	1,433	0.14%
2020/07/14	2	32.98	2	33.20	33.80	0	1,150	0.00%
2020/07/13	6	31.43	4	31.30	31.55	2	895	0.22%
2020/07/10	7	28.24	11	28.12	28.70	-4	759	-0.53%
2020/07/09	7	27.79	6	27.96	28.75	1	650	0.15%
2020/07/06	0	0.00	5	24.40	24.30	-5	291	-1.72%
2020/07/02	1	23.70	0	0.00	23.60	1	274	0.36%
2020/06/30	0	0.00	2	23.40	23.35	-2	265	-0.75%
2020/06/24	0	0.00	4	23.05	23.20	-4	261	-1.53%
2020/06/23	1	23.10	0	0.00	23.15	1	264	0.38%
2020/06/18	0	0.00	5	22.50	22.65	-5	275	-1.81%
2020/06/15	0	0.00	2	22.43	22.55	-2	307	-0.65%
2020/06/11	0	0.00	8	22.45	22.50	-8	315	-2.53%
2020/06/05	0	0.00	1	22.60	22.55	-1	344	-0.29%
2020/06/04	2	22.55	0	0.00	22.60	2	349	0.57%
2020/06/03	0	0.00	1	22.35	22.50	-1	356	-0.28%
2020/06/02	0	0.00	4	22.25	22.35	-4	354	-1.13%
2020/05/27	4	21.45	2	21.35	21.30	2	355	0.56%
2020/05/26	5	21.34	0	0.00	21.25	5	358	1.39%
2020/05/25	4	20.95	0	0.00	21.45	4	358	1.12%
2020/05/22	2	20.78	0	0.00	20.60	2	355	0.56%
2020/05/21	0	0.00	2	21.15	21.15	-2	354	-0.56%
2020/05/12	0	0.00	3	20.35	20.15	-3	359	-0.83%
2020/05/07	0	0.00	1	20.50	20.50	-1	363	-0.27%
2020/03/27	0	0.00	10	17.60	17.60	-10	579	-1.73%
2020/03/25	14	17.45	0	0.00	17.40	14	582	2.40%
2020/03/12	0	0.00	1	19.00	19.00	-1	520	-0.19%
2020/03/11	2	20.45	0	0.00	20.35	2	512	0.39%
2020/03/10	2	20.25	1	20.30	20.50	1	513	0.19%
2020/03/09	1	21.30	3	21.15	20.70	-2	511	-0.39%
2020/03/04	4	21.48	0	0.00	21.45	4	515	0.78%
2020/02/18	3	22.80	0	0.00	22.80	3	564	0.53%
2020/02/13	0	0.00	2	22.60	22.70	-2	553	-0.36%
2020/02/11	0	0.00	12	22.45	22.45	-12	550	-2.18%
2020/02/10	12	22.43	12	22.65	22.45	0	548	0.00%
2020/02/05	0	0.00	10	22.70	22.75	-10	628	-1.59%
2020/02/04	5	22.75	0	0.00	22.80	5	627	0.80%
2020/01/30	6	22.25	10	22.35	22.25	-4	613	-0.65%
2020/01/20	10	23.74	7	23.67	23.60	3	606	0.49%
2020/01/16	7	23.40	0	0.00	23.50	7	601	1.16%
2020/01/15	12	23.64	0	0.00	23.45	12	599	2.00%
2020/01/14	0	0.00	10	23.53	23.55	-10	597	-1.67%
2020/01/13	0	0.00	8	23.75	23.90	-8	595	-1.34%
2020/01/08	8	22.99	3	22.80	22.95	5	576	0.87%
2020/01/07	3	23.32	0	0.00	23.35	3	563	0.53%
2020/01/06	12	23.41	2	23.75	23.35	10	563	1.78%
2020/01/02	1	23.65	0	0.00	23.65	1	549	0.18%
2019/12/30	0	0.00	2	23.70	24.00	-2	536	-0.37%
2019/12/27	5	23.40	10	23.40	23.70	-5	507	-0.98%
2019/12/26	2	24.00	0	0.00	24.05	2	468	0.43%
2019/12/25	10	22.64	0	0.00	22.55	10	387	2.58%
2019/12/18	0	0.00	2	22.25	22.60	-2	366	-0.55%
2019/12/16	3	22.00	0	0.00	22.05	3	367	0.82%
2019/12/09	0	0.00	10	22.46	22.65	-10	353	-2.83%
2019/12/05	10	22.78	0	0.00	22.55	10	346	2.89%
2019/12/02	0	0.00	2	22.58	22.60	-2	342	-0.58%
2019/11/08	0	0.00	1	21.60	21.60	-1	273	-0.37%
2019/11/05	1	22.30	5	22.29	22.25	-4	269	-1.48%
2019/10/30	0	0.00	3	21.10	21.05	-3	184	-1.62%
2019/10/17	0	0.00	1	21.50	21.50	-1	220	-0.45%
2019/09/26	0	0.00	5	21.80	21.70	-5	319	-1.57%
2019/09/20	0	0.00	10	21.95	22.00	-10	322	-3.10%
2019/09/19	10	22.07	0	0.00	21.95	10	319	3.13%
2019/09/18	0	0.00	1	21.75	21.95	-1	318	-0.31%
2019/09/03	0	0.00	3	21.85	21.85	-3	331	-0.90%
2019/09/02	1	21.55	0	0.00	21.85	1	336	0.30%
2019/08/20	4	21.10	0	0.00	21.10	4	342	1.17%
2019/08/16	14	20.62	4	20.85	20.80	10	353	2.83%
2019/07/16	2	21.25	0	0.00	21.35	2	802	0.25%
2019/07/11	0	0.00	2	21.05	21.25	-2	834	-0.24%
2019/07/02	3	23.52	0	0.00	23.50	3	931	0.32%
2019/07/01	0	0.00	5	23.20	23.20	-5	927	-0.54%
2019/06/28	0	0.00	5	23.10	23.00	-5	931	-0.54%
2019/06/27	2	23.15	0	0.00	23.10	2	951	0.21%
2019/06/20	10	23.34	0	0.00	23.30	10	995	1.00%
2019/06/12	0	0.00	10	23.05	23.05	-10	1,014	-0.99%
2019/06/10	10	23.44	0	0.00	23.55	10	1,015	0.99%
2019/05/24	1	23.45	0	0.00	23.00	1	1,259	0.08%
2019/05/23	0	0.00	1	23.30	23.20	-1	1,256	-0.08%
2019/05/22	0	0.00	11	23.94	23.85	-11	1,249	-0.88%
2019/05/21	10	23.95	0	0.00	23.90	10	1,244	0.80%
2019/05/16	0	0.00	10	24.20	24.55	-10	1,231	-0.81%
2019/05/14	1	22.95	0	0.00	23.45	1	1,189	0.08%
2019/05/13	0	0.00	10	22.59	23.00	-10	1,179	-0.85%
2019/05/09	25	24.05	28	24.51	24.00	-3	1,131	-0.27%
2019/05/08	15	24.74	1	24.75	24.75	14	1,102	1.27%
2019/05/07	9	26.61	33	26.12	25.15	-24	1,090	-2.20%
2019/05/06	0	0.00	20	26.10	25.35	-20	1,015	-1.97%
2019/05/03	20	25.86	116	26.08	25.90	-96	998	-9.62%	大賣/
2019/04/26	5	24.35	0	0.00	24.35	5	908	0.55%
2019/04/22	11	24.79	0	0.00	24.65	11	900	1.22%
2019/04/19	2	25.15	0	0.00	25.00	2	897	0.22%
2019/04/18	10	24.70	0	0.00	24.65	10	895	1.12%
2019/04/17	29	25.41	5	25.45	25.30	24	880	2.73%
2019/04/16	15	25.73	27	26.06	25.70	-12	857	-1.40%
2019/04/15	0	0.00	70	25.30	25.55	-70	800	-8.74%
2019/04/12	2	24.03	0	0.00	24.10	2	747	0.27%
2019/04/11	0	0.00	1	24.75	24.65	-1	732	-0.14%
2019/04/10	3	23.55	0	0.00	23.65	3	670	0.45%
2019/04/09	0	0.00	2	23.50	23.40	-2	672	-0.30%
2019/03/25	0	0.00	4	23.10	23.15	-4	655	-0.61%
2019/03/22	0	0.00	2	24.25	24.40	-2	624	-0.32%
2019/03/20	2	23.85	0	0.00	23.95	2	610	0.33%
2019/03/19	3	23.75	0	0.00	23.90	3	610	0.49%
2019/03/14	2	23.90	0	0.00	23.90	2	606	0.33%
2019/03/13	1	23.90	0	0.00	23.90	1	607	0.16%
2019/03/07	1	24.70	1	24.50	24.10	0	601	0.00%
2019/03/06	20	25.03	0	0.00	24.50	20	607	3.29%
2019/03/05	0	0.00	3	24.75	24.70	-3	591	-0.51%
2019/03/04	0	0.00	2	24.50	24.45	-2	568	-0.35%
2019/02/20	0	0.00	1	22.30	22.30	-1	496	-0.20%
2019/02/15	1	22.70	0	0.00	22.70	1	537	0.19%
2019/01/24	5	22.50	5	22.60	22.50	0	505	0.00%
2019/01/11	0	0.00	3	21.20	21.20	-3	475	-0.63%
2018/12/13	3	20.50	0	0.00	20.50	3	588	0.51%
2018/12/03	0	0.00	4	22.38	23.00	-4	667	-0.60%
2018/11/28	0	0.00	1	22.00	21.85	-1	698	-0.14%
2018/11/27	0	0.00	1	21.70	21.80	-1	707	-0.14%
2018/11/26	0	0.00	2	21.23	21.60	-2	772	-0.26%
2018/11/23	2	22.10	0	0.00	21.60	2	810	0.25%
2018/11/15	1	20.40	0	0.00	20.40	1	841	0.12%
2018/11/14	1	20.30	0	0.00	20.75	1	832	0.12%
2018/10/25	4	18.08	1	18.30	18.00	3	784	0.38%
2018/10/23	1	18.75	10	18.70	18.95	-9	780	-1.15%
2018/10/18	0	0.00	2	19.30	19.25	-2	805	-0.25%
2018/10/09	0	0.00	2	21.70	21.65	-2	774	-0.26%
2018/09/28	1	23.30	0	0.00	23.25	1	768	0.13%
2018/09/21	0	0.00	1	24.05	23.80	-1	765	-0.13%
2018/09/20	1	24.60	0	0.00	23.90	1	764	0.13%
2018/09/11	1	23.55	2	24.00	23.70	-1	690	-0.14%
2018/09/10	1	23.00	0	0.00	23.00	1	688	0.15%
2018/09/07	1	23.55	0	0.00	23.55	1	681	0.15%
2018/09/06	4	24.18	0	0.00	24.00	4	672	0.59%
2018/08/30	0	0.00	2	24.50	24.50	-2	540	-0.37%
2018/08/27	13	24.05	0	0.00	23.60	13	514	2.53%
2018/08/16	0	0.00	4	21.23	21.90	-4	574	-0.70%
2018/08/13	14	22.29	1	22.45	22.25	13	649	2.00%
2018/08/02	1	21.70	0	0.00	21.90	1	1,176	0.08%
2018/07/30	2	21.60	0	0.00	21.40	2	1,256	0.16%
2018/07/26	0	0.00	2	21.80	22.20	-2	1,492	-0.13%
2018/07/20	0	0.00	3	20.70	20.65	-3	1,819	-0.16%
2018/07/04	5	20.66	0	0.00	20.80	5	2,499	0.20%
2018/07/03	2	20.80	0	0.00	20.80	2	2,501	0.08%
2018/07/02	0	0.00	1	21.10	21.05	-1	2,505	-0.04%
2018/06/28	0	0.00	3	21.62	21.60	-3	2,504	-0.12%
2018/06/26	6	21.15	2	21.83	21.95	4	2,497	0.16%
2018/06/25	14	22.54	0	0.00	22.20	14	2,491	0.56%
2018/06/22	1	22.75	4	22.90	22.85	-3	2,490	-0.12%
2018/06/20	4	22.85	0	0.00	23.05	4	2,505	0.16%
2018/06/19	7	23.06	0	0.00	23.10	7	2,513	0.28%
2018/06/14	0	0.00	1	23.85	23.70	-1	2,522	-0.04%
2018/06/13	4	23.80	0	0.00	24.00	4	2,524	0.16%
2018/06/08	0	0.00	1	23.90	23.80	-1	2,550	-0.04%
2018/06/05	1	23.65	0	0.00	23.70	1	2,574	0.04%
2018/06/04	5	24.45	0	0.00	24.30	5	2,553	0.20%
2018/06/01	0	0.00	1	24.65	24.65	-1	2,541	-0.04%
2018/05/25	7	23.75	0	0.00	23.80	7	2,447	0.29%
2018/05/24	2	24.20	0	0.00	24.15	2	2,424	0.08%
2018/05/23	1	24.40	0	0.00	24.25	1	2,408	0.04%
2018/05/22	45	24.45	0	0.00	24.10	45	2,395	1.88%
2018/05/21	10	25.05	0	0.00	25.00	10	2,344	0.43%
2018/05/18	0	0.00	2	25.20	25.20	-2	2,332	-0.09%
2018/05/17	15	25.43	1	26.40	25.30	14	2,302	0.61%
2018/05/16	2	26.40	10	27.30	26.10	-8	2,188	-0.37%
2018/05/15	0	0.00	8	26.41	26.85	-8	2,117	-0.38%
2018/05/11	60	25.19	0	0.00	25.45	60	2,012	2.98%
2018/05/10	9	25.93	4	27.00	24.85	5	1,940	0.26%
2018/05/08	0	0.00	7	25.60	25.50	-7	1,779	-0.39%
2018/05/07	0	0.00	3	25.15	25.10	-3	1,741	-0.17%
2018/05/04	0	0.00	6	25.48	24.70	-6	1,724	-0.35%
2018/05/03	12	27.09	21	27.18	25.40	-9	1,667	-0.54%
2018/05/02	6	25.48	30	25.15	26.45	-24	1,487	-1.61%
2018/04/30	51	26.20	0	0.00	25.75	51	1,428	3.57%
2018/04/27	3	24.75	0	0.00	25.20	3	1,301	0.23%
2018/04/26	30	26.40	30	25.80	24.80	0	1,241	0.00%
2018/04/25	6	25.39	1	25.60	25.45	5	1,154	0.43%
2018/04/24	13	25.86	13	25.65	25.75	0	1,100	0.00%
2018/04/23	10	25.45	69	25.08	25.30	-59	996	-5.92%
2018/04/20	65	23.58	2	23.85	24.95	63	862	7.31%
2018/04/19	5	22.71	38	23.41	23.70	-33	739	-4.46%
2018/04/13	3	21.90	0	0.00	21.50	3	580	0.52%
2018/04/12	14	22.39	7	22.50	22.50	7	558	1.25%
2018/04/11	3	23.40	0	0.00	22.85	3	543	0.55%
2018/04/10	7	21.40	0	0.00	21.45	7	480	1.46%
2018/03/23	0	0.00	5	21.40	21.45	-5	548	-0.91%
2018/03/22	10	22.55	10	22.85	22.30	0	536	0.00%
2018/03/21	9	23.00	9	23.30	23.00	0	527	0.00%
2018/03/19	20	22.55	5	22.58	22.55	15	522	2.87%
2018/03/16	0	0.00	1	23.50	23.05	-1	523	-0.19%
2018/03/14	3	22.57	3	23.03	22.40	0	489	0.00%
2018/03/13	5	22.23	0	0.00	22.25	5	487	1.03%
2018/03/12	0	0.00	5	22.65	22.65	-5	477	-1.05%
2018/02/27	5	20.05	0	0.00	20.20	5	552	0.90%
2018/02/09	0	0.00	1	19.30	19.60	-1	942	-0.11%
2018/01/31	1	22.15	0	0.00	22.15	1	1,441	0.07%
2018/01/23	2	23.40	0	0.00	23.15	2	1,492	0.13%
2018/01/22	0	0.00	2	22.80	23.85	-2	1,504	-0.13%
2018/01/11	0	0.00	1	23.10	23.10	-1	1,747	-0.06%
2018/01/08	0	0.00	1	24.05	23.60	-1	1,950	-0.05%
2018/01/03	2	23.80	0	0.00	24.00	2	1,970	0.10%