安集 (6477)-元大-小港券商分點個股進出

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
37.80
漲跌
▲0.05
漲幅
+0.13%
成交量
413張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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
2024/05/29	2	37.73	0	0.00	37.80	2	978	0.20%
2024/05/27	0	0.00	1	37.25	37.50	-1	1,034	-0.10%
2024/05/24	0	0.00	3	37.40	37.35	-3	1,035	-0.29%
2024/05/23	3	38.20	0	0.00	37.70	3	1,043	0.29%
2024/05/21	7	38.35	1	38.25	38.20	6	1,039	0.58%
2024/05/17	10	38.97	10	39.35	38.65	0	1,041	0.00%
2024/05/16	0	0.00	1	37.70	38.00	-1	979	-0.10%
2024/05/14	1	36.70	0	0.00	36.70	1	961	0.10%
2024/05/09	0	0.00	0.1	36.60	36.55	-0.1	940	-0.01%
2024/05/08	0	0.00	4	37.40	37.40	-4	941	-0.43%
2024/05/07	1	36.25	0	0.00	36.40	1	936	0.11%
2024/05/06	1	36.85	0	0.00	36.80	1	930	0.11%
2024/05/03	1	37.20	0	0.00	37.05	1	927	0.11%
2024/04/24	0	0.00	1	38.45	38.20	-1	928	-0.11%
2024/04/23	1	37.30	0	0.00	37.70	1	928	0.11%
2024/04/22	1	37.85	0	0.00	37.70	1	930	0.11%
2024/04/19	0.2	38.00	3	38.80	37.60	-2.8	944	-0.30%
2024/04/18	3	38.45	1	38.00	38.20	2	929	0.22%
2024/04/16	1	37.55	0	0.00	37.20	1	918	0.11%
2024/04/11	5	40.19	5	39.65	39.70	0	884	0.00%
2024/04/10	0	0.00	1	40.40	39.60	-1	871	-0.11%
2024/04/09	2	38.75	3	38.83	38.95	-1	849	-0.12%
2024/04/08	3	39.40	0	39.05	39.70	3	843	0.35%
2024/04/03	2	39.40	0	0.00	39.05	2	831	0.24%
2024/04/02	0	0.00	2.2	40.15	39.90	-2.2	822	-0.27%
2024/03/28	7	41.16	6	41.12	40.80	1	799	0.12%
2024/03/27	2	40.90	0	0.00	40.45	2	789	0.25%
2024/03/26	0	0.00	1	42.00	41.35	-1	781	-0.13%
2024/03/25	0	40.90	0	0.00	40.85	0	798	0.00%
2024/03/21	7.2	40.48	12.6	41.12	42.35	-5.4	732	-0.73%
2024/03/15	2.5	38.94	0	0.00	38.75	2.5	641	0.39%
2024/03/14	2	39.10	0	0.00	39.10	2	637	0.31%
2024/03/13	1.1	39.33	0	0.00	38.85	1.1	633	0.17%
2024/03/12	0.1	40.20	1	40.55	39.90	-1	625	-0.15%
2024/03/11	1	37.80	37	39.31	40.15	-36	614	-5.86%
2024/03/08	17	38.49	0	0.00	38.00	17	577	2.94%
2024/03/07	14	39.01	0	0.00	38.95	14	571	2.45%
2024/03/06	0	0.00	1	39.35	39.45	-1	572	-0.17%
2024/03/05	6	38.51	0	0.00	38.35	6	565	1.06%
2024/03/04	2	39.35	1	39.50	39.15	1	557	0.18%
2024/03/01	0	0.00	8	39.96	39.75	-8	547	-1.46%
2024/02/29	8	37.89	16	39.13	39.45	-8	521	-1.53%
2024/02/23	2	37.50	0	0.00	37.60	2	489	0.41%
2024/02/22	5	37.93	0	0.00	37.65	5	489	1.02%
2024/02/21	0	0.00	37	38.54	38.65	-37	490	-7.54%
2024/02/19	1	37.90	4	37.76	37.65	-3	475	-0.63%
2024/02/01	3	36.70	0	0.00	36.70	3	474	0.63%
2024/01/30	16	37.41	0	0.00	37.10	16	473	3.38%
2024/01/26	1	37.60	0	0.00	37.65	1	483	0.21%
2024/01/25	2	38.45	0	0.00	37.95	2	483	0.41%
2024/01/23	2	38.10	0	0.00	38.55	2	501	0.40%
2024/01/17	10	37.75	1	38.30	37.65	9	541	1.66%
2024/01/16	11	38.04	0	0.00	37.90	11	540	2.03%
2024/01/15	2	38.80	16	39.26	38.65	-14	543	-2.57%
2024/01/12	1	37.25	0	0.00	37.60	1	530	0.19%
2024/01/10	1	37.05	0	0.00	37.00	1	540	0.18%
2024/01/04	5	38.20	0	0.00	38.25	5	556	0.90%
2024/01/03	7	38.37	0	0.00	38.35	7	572	1.22%
2023/12/28	5	38.15	0	0.00	38.15	5	588	0.85%
2023/12/25	0	0.00	1	38.20	38.00	-1	590	-0.17%
2023/12/21	0	0.00	0.1	38.90	38.85	-0.1	579	-0.02%
2023/12/20	1.1	39.87	0	0.00	39.20	1.1	574	0.19%
2023/12/18	0	38.95	0	0.00	38.70	0	528	0.00%
2023/12/15	1	39.10	0	39.00	38.95	1	524	0.18%
2023/12/14	1	38.55	6	38.10	37.50	-5	507	-0.98%
2023/12/12	5	37.55	0	0.00	37.25	5	509	0.98%
2023/12/11	0	0.00	1	37.65	37.40	-1	512	-0.20%
2023/12/05	1	38.40	1	38.05	38.50	0	519	0.00%
2023/12/01	1	39.20	0	0.00	38.65	1	514	0.19%
2023/11/22	0	0.00	6	37.80	37.75	-6	505	-1.19%
2023/11/15	0	0.00	6	36.85	37.05	-6	500	-1.20%
2023/11/13	6	36.10	0	0.00	36.05	6	503	1.19%
2023/11/10	6	37.00	0	0.00	36.45	6	505	1.19%
2023/10/30	2	38.13	1	38.05	38.05	1	539	0.19%
2023/10/25	0	0.00	1	36.55	36.60	-1	510	-0.20%
2023/10/23	0	0.00	1	36.40	36.25	-1	516	-0.19%
2023/10/20	0	0.00	6	34.75	35.15	-6	514	-1.17%
2023/10/18	1	36.50	0	0.00	35.55	1	524	0.19%
2023/10/17	0	36.90	0	0.00	36.45	0	537	0.00%
2023/10/11	1	37.20	0	0.00	36.80	1	581	0.17%
2023/10/06	1	38.85	0	0.00	38.80	1	583	0.17%
2023/10/04	4	39.15	0	0.00	39.00	4	601	0.67%
2023/09/21	0	0.00	3	40.10	40.15	-3	678	-0.44%
2023/09/20	2	40.30	0	0.00	40.20	2	684	0.29%
2023/09/08	0	0.00	0.1	41.70	41.60	-0.1	788	-0.01%
2023/08/25	0	0.00	1	41.75	41.85	-1	960	-0.10%
2023/08/23	1	41.55	0	0.00	41.80	1	1,005	0.10%
2023/08/17	0	0.00	2	41.90	41.95	-2	1,044	-0.19%
2023/08/16	2	40.70	0	0.00	40.85	2	1,056	0.19%
2023/08/08	0	0.00	1	43.60	42.45	-1	1,197	-0.08%
2023/08/07	2	42.65	0	0.00	43.05	2	1,263	0.16%
2023/08/04	2	44.15	0	0.00	44.15	2	1,264	0.16%
2023/08/02	2	45.00	0	0.00	44.60	2	1,368	0.15%
2023/07/28	0	0.00	1	46.70	46.00	-1	1,554	-0.06%
2023/07/24	0	0.00	1	44.80	44.75	-1	1,823	-0.05%
2023/07/20	1	47.20	0	0.00	47.75	1	1,977	0.05%
2023/07/19	3	47.88	0	0.00	47.50	3	2,005	0.15%
2023/07/18	4	48.51	0	0.00	48.40	4	2,106	0.19%
2023/07/17	0	0.00	4	49.50	49.65	-4	2,266	-0.18%
2023/07/13	2	48.80	3	48.80	48.60	-1	3,028	-0.03%
2023/07/12	4	49.69	0	0.00	49.35	4	3,068	0.13%
2023/07/11	1	50.70	10	50.89	50.40	-9	3,136	-0.29%
2023/07/10	0	0.00	4	50.10	49.85	-4	3,302	-0.12%
2023/07/07	4	49.45	0	0.00	49.35	4	3,521	0.11%
2023/07/06	2	50.10	0	0.00	49.90	2	3,557	0.06%
2023/07/05	2	50.65	0	0.00	50.20	2	3,661	0.05%
2023/06/20	11	50.14	1	51.30	50.80	10	4,090	0.24%
2023/06/12	3	49.98	3	49.10	49.05	0	4,454	0.00%
2023/06/09	0	0.00	1	50.00	50.20	-1	4,477	-0.02%
2023/06/07	0	0.00	2	52.20	51.60	-2	4,466	-0.04%
2023/06/02	1	52.20	3	51.97	51.60	-2	4,496	-0.04%
2023/05/31	1	51.50	0	0.00	51.90	1	4,513	0.02%
2023/05/30	0	0.00	2	51.70	50.90	-2	4,519	-0.04%
2023/05/29	1	51.40	0	0.00	51.40	1	4,508	0.02%
2023/05/23	0	0.00	2	51.70	51.70	-2	4,529	-0.04%
2023/05/22	1	51.40	0	0.00	51.40	1	4,537	0.02%
2023/05/19	3	51.43	3	51.10	50.30	0	4,549	0.00%
2023/05/18	1	50.50	7	51.01	51.30	-6	4,626	-0.13%
2023/05/17	1	51.40	1	51.50	51.40	0	4,653	0.00%
2023/05/16	4	50.40	4	50.80	51.20	0	4,642	0.00%
2023/05/15	6	49.77	9	50.20	50.10	-3	4,632	-0.06%
2023/05/12	10	48.70	2	48.93	49.50	8	4,619	0.17%
2023/05/09	4	51.65	5	52.14	51.40	-1	4,495	-0.02%
2023/05/08	0	0.00	2	55.30	55.30	-2	4,395	-0.05%
2023/05/05	7	56.69	13.2	55.52	55.20	-6.2	4,376	-0.14%
2023/05/04	5.2	56.40	7	56.74	57.20	-1.8	4,337	-0.04%
2023/05/03	5	55.70	7	56.03	56.70	-2	4,267	-0.05%
2023/05/02	10	55.92	3	56.03	56.70	7	4,232	0.17%
2023/04/28	0	0.00	1	53.80	54.30	-1	4,102	-0.02%
2023/04/27	6	54.20	2	53.70	53.40	4	4,082	0.10%
2023/04/26	5	54.40	5	54.12	54.90	0	4,034	0.00%
2023/04/25	0	0.00	5	53.34	53.80	-5	3,945	-0.13%
2023/04/24	1	53.00	0	0.00	53.50	1	3,891	0.03%
2023/04/21	4	53.28	3	53.27	52.40	1	3,905	0.03%
2023/04/20	21	55.60	17	55.98	54.90	4	3,803	0.11%
2023/04/19	18	58.02	13	58.21	57.00	5	3,637	0.14%
2023/04/18	15	56.00	9	56.11	54.80	6	3,121	0.19%
2023/04/14	1	55.40	1	55.40	54.90	0	2,932	0.00%
2023/04/13	0	0.00	4	55.25	55.40	-4	2,855	-0.14%
2023/04/12	6	54.15	3	54.10	54.70	3	2,680	0.11%
2023/04/11	1	51.40	0	0.00	52.40	1	2,461	0.04%
2023/04/07	5	53.20	10	53.48	53.40	-5	2,341	-0.21%
2023/04/06	1	49.90	5	49.96	50.80	-4	2,132	-0.19%
2023/03/30	5	48.80	3	49.12	48.95	2	2,061	0.10%
2023/03/29	3	47.50	0	0.00	47.90	3	2,037	0.15%
2023/03/28	4	48.31	2	47.60	47.60	2	2,058	0.10%
2023/03/27	5	49.70	3	49.17	48.55	2	2,054	0.10%
2023/03/23	0	0.00	1	49.40	48.70	-1	2,034	-0.05%
2023/03/22	1	49.00	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0	0.00	8	49.85	49.35	-8	2,072	-0.39%
2023/03/20	16	49.90	7	50.36	50.10	9	2,157	0.42%
2023/03/17	1	47.75	15	48.47	49.00	-14	2,376	-0.59%
2023/03/16	5	47.52	3	47.70	46.95	2	2,416	0.08%
2023/03/15	7	48.50	25	48.49	48.15	-18	2,400	-0.75%
2023/03/14	2	47.45	4	47.61	47.45	-2	2,369	-0.08%
2023/03/13	5	45.51	2	45.73	45.80	3	2,359	0.13%
2023/03/10	14	46.59	0	0.00	46.30	14	2,495	0.56%
2023/03/09	4	47.66	10	48.54	47.50	-6	2,496	-0.24%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/03/06	2	48.18	6	48.38	48.40	-4	2,475	-0.16%
2023/03/03	3	47.33	0	0.00	47.00	3	2,466	0.12%
2023/03/02	2	46.70	0	0.00	46.70	2	2,479	0.08%
2023/03/01	1	47.15	0	0.00	47.15	1	2,478	0.04%
2023/02/24	2	47.60	0	0.00	47.50	2	2,494	0.08%
2023/02/23	0	0.00	1	48.35	48.50	-1	2,504	-0.04%
2023/02/22	6	48.21	0	0.00	47.45	6	2,554	0.23%
2023/02/20	2	47.90	0	0.00	48.40	2	2,713	0.07%
2023/02/17	1	48.30	0	0.00	48.20	1	2,936	0.03%
2023/02/16	1	48.05	9.1	48.62	48.05	-8.1	2,955	-0.27%
2023/02/15	2.1	47.07	2	47.50	48.05	0.1	2,918	0.00%
2023/02/14	1	46.10	0	0.00	45.85	1	2,899	0.03%
2023/02/13	3.1	45.88	0	0.00	45.60	3.1	2,932	0.10%
2023/02/10	1	47.00	3	46.37	46.05	-2	2,950	-0.07%
2023/02/09	1	46.25	0	0.00	46.15	1	2,949	0.03%
2023/02/06	5	47.30	5	47.10	47.10	0	2,999	0.00%
2023/02/02	17	47.63	23.3	47.68	47.35	-6.3	3,022	-0.21%
2023/02/01	6	46.90	17	47.35	47.40	-11	3,024	-0.36%
2023/01/31	6	46.68	4.2	46.52	46.85	1.8	3,024	0.06%
2023/01/30	6	45.38	3	45.70	45.80	3	3,020	0.10%
2023/01/17	5	44.58	0	0.00	44.75	5	3,034	0.16%
2023/01/16	5.5	44.55	0	0.00	44.20	5.5	3,039	0.18%
2023/01/13	7	44.77	0	0.00	44.70	7	3,045	0.23%
2023/01/12	11	45.80	2	46.10	45.20	9	3,078	0.29%
2023/01/11	4	45.88	4	46.69	46.30	0	3,100	0.00%
2023/01/10	2	47.35	12	47.34	47.10	-10	3,063	-0.33%
2023/01/05	6	48.37	17	48.41	47.65	-11	3,123	-0.35%
2023/01/04	17	47.99	7	47.24	48.10	10	3,098	0.32%
2023/01/03	4	45.73	4	46.13	46.20	0	3,066	0.00%
2022/12/30	4	45.60	5	45.56	45.40	-1	3,074	-0.03%
2022/12/29	3	45.52	0	0.00	45.35	3	3,110	0.10%
2022/12/28	3	47.07	15	47.05	46.30	-12	3,171	-0.38%
2022/12/27	3	46.75	6	46.45	46.85	-3	3,176	-0.09%
2022/12/26	9	46.58	8	47.20	46.85	1	3,175	0.03%
2022/12/22	0	0.00	1	45.00	45.05	-1	3,189	-0.03%
2022/12/21	5	44.58	7	44.70	44.30	-2	3,228	-0.06%
2022/12/20	8	46.40	1	46.00	44.50	7	3,250	0.22%
2022/12/19	17	46.71	3	46.80	46.20	14	3,286	0.43%
2022/12/16	0	0.00	10	48.30	47.70	-10	3,309	-0.30%
2022/12/15	3	48.70	2	48.90	48.80	1	3,304	0.03%
2022/12/14	4	48.09	5	48.09	48.70	-1	3,301	-0.03%
2022/12/13	13	47.89	1	47.80	47.80	12	3,281	0.37%
2022/12/12	9	49.73	14.1	50.27	49.15	-5.1	3,254	-0.16%
2022/12/09	15.1	50.65	27	50.95	49.70	-12	3,136	-0.38%
2022/12/08	7	48.59	3	48.87	48.20	4	2,828	0.14%
2022/12/06	1	47.95	0	0.00	47.30	1	2,718	0.04%
2022/12/05	1	48.30	6	48.25	48.25	-5	2,758	-0.18%
2022/12/02	21	48.56	4	47.96	48.55	17	2,755	0.62%
2022/12/01	3	46.80	17	47.04	46.50	-14	2,629	-0.53%
2022/11/30	0	0.00	1	46.75	46.65	-1	2,665	-0.04%
2022/11/29	1	45.90	1	45.75	45.90	0	2,696	0.00%
2022/11/28	1	45.45	0	0.00	45.45	1	2,770	0.04%
2022/11/22	6	45.53	1	45.55	45.20	5	3,321	0.15%
2022/11/21	2	45.98	0	0.00	45.95	2	3,409	0.06%
2022/11/18	10	47.65	2	47.20	45.95	8	3,457	0.23%
2022/11/17	4	46.73	1	46.50	47.10	3	3,427	0.09%
2022/11/16	2	47.55	4	47.35	47.20	-2	3,435	-0.06%
2022/11/15	5	46.69	14	45.78	47.95	-9	3,462	-0.26%
2022/11/14	2	42.65	16	42.90	43.70	-14	3,487	-0.40%
2022/11/11	15	42.60	2	43.65	42.45	13	3,660	0.36%
2022/11/10	4	42.94	0	0.00	42.65	4	3,812	0.10%
2022/11/09	8	43.25	0	0.00	43.25	8	3,903	0.20%
2022/11/08	6	44.88	1	45.30	43.75	5	3,919	0.13%
2022/11/04	3	44.07	11	43.68	44.65	-8	4,022	-0.20%
2022/10/31	2	43.00	4	42.70	41.95	-2	4,427	-0.05%
2022/10/28	3	42.62	1	42.65	42.65	2	4,475	0.04%
2022/10/27	1	40.75	15	41.04	42.25	-14	4,502	-0.31%
2022/10/26	3	40.65	2	40.75	40.55	1	4,549	0.02%
2022/10/25	20	41.05	0	0.00	40.95	20	4,623	0.43%
2022/10/24	4	42.90	4	42.43	42.10	0	4,802	0.00%
2022/10/20	11	43.58	9	43.47	43.25	2	4,944	0.04%
2022/10/19	8	44.24	7	43.92	43.80	1	4,975	0.02%
2022/10/18	2	43.00	2	42.60	43.40	0	5,146	0.00%
2022/10/17	4	40.53	24	42.34	42.50	-20	5,238	-0.38%
2022/10/14	1	43.50	1	43.50	43.40	0	5,245	0.00%
2022/10/13	2	44.50	2	43.65	41.90	0	5,270	0.00%
2022/10/04	0	0.00	2	44.55	45.40	-2	5,536	-0.04%
2022/10/03	1	43.50	0	0.00	43.20	1	5,586	0.02%
2022/09/29	1	43.90	2	44.15	43.70	-1	5,784	-0.02%
2022/09/27	5	47.14	6	47.15	47.30	-1	6,633	-0.02%
2022/09/26	1	47.00	6	48.68	47.40	-5	6,909	-0.07%
2022/09/23	7	51.61	1	52.40	50.60	6	7,174	0.08%
2022/09/22	1	53.20	0	0.00	53.10	1	7,381	0.01%
2022/09/21	0	0.00	3	53.70	53.00	-3	7,651	-0.04%
2022/09/20	3	54.80	0	0.00	54.60	3	8,209	0.04%
2022/09/19	2	55.70	8	55.23	54.40	-6	8,494	-0.07%
2022/09/16	9	54.74	2	55.15	55.60	7	8,558	0.08%
2022/09/15	0	0.00	8	56.40	54.50	-8	8,572	-0.09%
2022/09/14	6	56.13	3	56.03	56.00	3	8,637	0.03%
2022/09/13	1	57.40	3	57.40	57.60	-2	8,595	-0.02%
2022/09/12	9	57.00	10	57.37	57.50	-1	8,605	-0.01%
2022/09/08	2	54.40	3	54.67	55.00	-1	8,590	-0.01%
2022/09/07	2	53.15	1	53.70	53.60	1	8,579	0.01%
2022/09/06	10	53.86	0	0.00	53.20	10	8,599	0.12%
2022/09/05	3	56.37	4	55.90	55.70	-1	8,573	-0.01%
2022/09/02	9	57.80	2	57.50	57.10	7	8,538	0.08%
2022/09/01	4	58.03	5	57.58	57.50	-1	8,466	-0.01%
2022/08/31	7	57.94	3	57.97	57.90	4	8,385	0.05%
2022/08/30	14	58.77	14	58.52	57.80	0	8,364	0.00%
2022/08/29	12	58.22	16	57.96	57.30	-4	8,096	-0.05%
2022/08/26	10	56.94	1	57.00	58.30	9	8,035	0.11%
2022/08/25	2	56.90	6	57.07	57.40	-4	7,976	-0.05%
2022/08/24	4	56.03	1	55.70	55.20	3	7,938	0.04%
2022/08/23	1	56.60	0	0.00	56.30	1	7,911	0.01%
2022/08/22	4	57.38	4	57.33	56.10	0	7,900	0.00%
2022/08/19	30	57.14	21	57.39	57.60	9	7,749	0.12%
2022/08/18	1	56.40	13	57.73	58.90	-12	7,514	-0.16%
2022/08/17	13	56.49	18.7	56.61	55.80	-5.7	7,316	-0.08%
2022/08/16	17	56.21	17	55.10	54.80	0	7,145	0.00%
2022/08/15	1	54.30	6	54.92	54.80	-5	7,037	-0.07%
2022/08/12	2.4	53.92	7	54.01	54.20	-4.6	7,014	-0.07%
2022/08/11	1	55.80	5	54.90	54.40	-4	7,033	-0.06%
2022/08/10	4	54.83	4	54.55	54.30	0	6,994	0.00%
2022/08/09	9	54.94	11.1	54.95	54.40	-2.1	7,076	-0.03%
2022/08/08	8	53.06	15	52.98	54.00	-7	6,895	-0.10%
2022/08/05	2	50.05	1	50.20	51.50	1	6,853	0.01%
2022/08/04	8	49.36	8	49.61	49.40	0	6,865	0.00%
2022/08/03	3	52.57	0	0.00	50.90	3	6,874	0.04%
2022/08/02	5.4	53.65	6	53.60	53.30	-0.6	6,852	-0.01%
2022/08/01	2	55.30	5	55.62	55.60	-3	6,840	-0.04%
2022/07/29	9	55.66	7	55.29	55.00	2	6,769	0.03%
2022/07/28	4	54.48	1	54.30	53.80	3	6,613	0.05%
2022/07/27	1	53.00	1	53.80	54.00	0	6,560	0.00%
2022/07/26	3	54.47	2	54.65	53.60	1	6,546	0.02%
2022/07/25	10	54.85	6	55.25	54.10	4	6,606	0.06%
2022/07/22	7	53.01	5.9	53.40	53.50	1.1	6,607	0.02%
2022/07/21	1.5	51.60	0	0.00	52.30	1.5	6,589	0.02%
2022/07/20	3	52.16	2	52.20	52.00	1	6,665	0.02%
2022/07/19	1	52.50	2	51.95	51.70	-1	6,737	-0.01%
2022/07/18	2	51.15	2	51.15	51.20	0	6,766	0.00%
2022/07/15	2.2	49.82	3	50.53	51.00	-0.8	6,901	-0.01%
2022/07/13	0.2	49.50	0	0.00	48.40	0.2	7,220	0.00%
2022/07/12	3	49.88	0	0.00	48.30	3	7,380	0.04%
2022/07/11	1	51.80	1	52.80	53.10	0	7,515	0.00%
2022/07/07	2.6	52.84	2	52.50	52.40	0.6	8,006	0.01%
2022/07/06	6.4	53.63	5	53.80	53.00	1.4	8,458	0.02%
2022/07/05	22.5	57.26	33	58.59	57.00	-10.5	8,739	-0.12%
2022/07/04	7	54.33	5	54.70	55.30	2	8,229	0.02%
2022/07/01	9	54.69	10	53.31	52.90	-1	8,150	-0.01%
2022/06/30	34	54.24	33	54.14	54.20	1	8,182	0.01%
2022/06/29	44	53.84	44	55.15	54.00	0	8,032	0.00%
2022/06/28	129	54.97	128	53.53	55.00	1	7,956	0.01%	大買/大賣/
2022/06/27	1.5	51.17	9.5	51.72	52.80	-8	7,575	-0.11%
2022/06/24	4	45.70	10	45.28	48.00	-6	7,364	-0.08%
2022/06/23	5.5	44.24	0	0.00	43.65	5.5	7,410	0.07%
2022/06/22	1	44.50	5	45.10	44.50	-4	7,594	-0.05%
2022/06/21	0	0.00	2	43.53	44.05	-2	7,840	-0.03%
2022/06/20	0	0.00	3	43.45	42.95	-3	7,980	-0.04%
2022/06/17	5	44.50	4	45.04	44.90	1	8,193	0.01%
2022/06/16	1	47.45	0	0.00	45.65	1	8,489	0.01%
2022/06/15	0	0.00	3	47.08	47.05	-3	8,820	-0.03%
2022/06/14	3	47.42	9	47.43	48.15	-6	9,858	-0.06%
2022/06/13	4	49.39	0	0.00	49.20	4	10,434	0.04%
2022/06/10	0	0.00	6	50.97	51.30	-6	11,246	-0.05%
2022/06/09	0	0.00	5	51.46	51.60	-5	11,682	-0.04%
2022/06/08	3	50.90	1	51.40	51.20	2	12,280	0.02%
2022/06/07	1	52.10	1	52.50	52.60	0	13,295	0.00%
2022/06/06	3	54.43	3	54.17	53.40	0	13,536	0.00%
2022/06/02	5	53.60	2	54.30	53.10	3	13,631	0.02%
2022/06/01	2	54.15	2	53.15	53.60	0	13,792	0.00%
2022/05/31	0	0.00	1	52.60	52.70	-1	14,139	-0.01%
2022/05/27	1	50.50	1	50.70	50.50	0	14,718	0.00%
2022/05/26	0	0.00	6	49.42	49.20	-6	14,744	-0.04%
2022/05/25	1	50.70	3	50.47	50.50	-2	14,748	-0.01%
2022/05/24	2	50.00	3	50.10	50.30	-1	14,858	-0.01%
2022/05/23	0	0.00	1	51.90	51.30	-1	14,837	-0.01%
2022/05/20	1	51.90	0	0.00	51.30	1	14,847	0.01%
2022/05/19	0	0.00	4	51.10	51.40	-4	14,838	-0.03%
2022/05/18	4	53.05	5	53.20	53.20	-1	14,793	-0.01%
2022/05/17	32	53.59	32	54.26	52.90	0	14,753	0.00%
2022/05/16	2	54.05	0	0.00	52.50	2	14,596	0.01%
2022/05/13	7	52.21	7	52.43	53.80	0	14,551	0.00%
2022/05/12	3	54.67	3	52.00	52.00	0	14,510	0.00%
2022/05/11	14	56.13	9	56.81	54.80	5	14,555	0.03%
2022/05/10	11	55.05	25	54.96	55.00	-14	14,508	-0.10%
2022/05/09	14	57.36	9	56.50	55.60	5	14,522	0.03%
2022/05/06	11	59.29	12	58.92	59.60	-1	14,529	-0.01%
2022/05/05	0	0.00	5	60.42	59.90	-5	14,584	-0.03%
2022/05/04	5	59.40	0	0.00	59.20	5	14,581	0.03%
2022/05/03	1	60.40	2	61.05	60.40	-1	14,614	-0.01%
2022/04/29	3	61.77	3	61.57	61.30	0	14,653	0.00%
2022/04/28	33	60.47	18.5	58.81	61.60	14.5	14,737	0.10%
2022/04/27	5	56.70	4	57.50	58.90	1	14,573	0.01%
2022/04/26	15	59.22	11	59.31	59.10	4	14,544	0.03%
2022/04/25	11	58.96	1	58.90	58.10	10	14,483	0.07%
2022/04/22	11	61.55	1	61.10	61.10	10	14,501	0.07%
2022/04/21	13	64.12	3	64.50	63.40	10	14,805	0.07%
2022/04/20	6	64.95	6	65.17	64.50	0	14,920	0.00%
2022/04/19	7	63.27	6	63.37	64.60	1	15,211	0.01%
2022/04/18	7	64.43	5	64.84	64.10	2	15,472	0.01%
2022/04/15	11	64.10	18.1	63.29	63.00	-7.1	15,402	-0.05%
2022/04/14	33	64.60	6.1	64.29	63.90	26.9	15,222	0.18%
2022/04/13	20.5	65.09	16.8	65.71	65.90	3.7	15,091	0.02%
2022/04/12	34	66.43	40	63.59	66.50	-6	15,142	-0.04%
2022/04/11	168	63.16	159	62.85	63.20	9	14,737	0.06%	大買/大賣/
2022/04/08	5	61.16	5	61.60	61.60	0	14,279	0.00%
2022/04/07	11	61.14	13	61.76	59.40	-2	14,143	-0.01%
2022/04/06	14	63.61	24	63.35	63.80	-10	13,976	-0.07%
2022/04/01	9	61.69	11	61.63	61.50	-2	13,647	-0.01%
2022/03/31	4	61.05	4.5	62.13	61.50	-0.5	13,578	0.00%
2022/03/30	30	61.63	26	62.42	60.50	4	13,426	0.03%
2022/03/29	31	59.72	23	60.23	60.50	8	13,402	0.06%
2022/03/28	42	60.17	42	60.87	60.60	0	13,408	0.00%
2022/03/25	8.5	61.34	2.1	61.60	59.80	6.4	13,358	0.05%
2022/03/24	4	64.63	5.3	64.88	63.30	-1.3	13,456	-0.01%
2022/03/23	1.4	63.46	0	0.00	63.00	1.4	13,215	0.01%
2022/03/22	2	64.10	2	64.45	62.90	0	13,155	0.00%
2022/03/21	3	64.00	4	64.93	62.30	-1	13,130	-0.01%
2022/03/18	14	63.04	13	62.43	61.70	1	13,246	0.01%
2022/03/17	353	62.99	355	63.19	63.20	-2	13,103	-0.02%	大買/大賣/
2022/03/16	215	62.20	214	58.94	62.50	1	12,201	0.01%	大買/大賣/
2022/03/15	286	57.26	285	60.56	56.90	1	11,699	0.01%	大買/大賣/
2022/03/14	13	59.03	15	58.59	58.90	-2	10,877	-0.02%
2022/03/11	56	59.72	60	58.09	59.90	-4	10,458	-0.04%
2022/03/10	142	57.29	150	58.54	56.70	-8	9,968	-0.08%	大買/大賣/
2022/03/09	25	55.06	33.1	54.85	56.80	-8.1	9,155	-0.09%
2022/03/08	17.1	52.34	17	52.72	51.70	0.1	8,889	0.00%
2022/03/07	50	52.77	49	54.43	51.80	1	8,706	0.01%
2022/03/04	153	54.14	157.1	54.38	54.20	-4.1	8,506	-0.05%	大買/大賣/
2022/03/03	10	52.79	31.9	53.81	54.20	-21.9	8,153	-0.27%
2022/03/02	67	50.71	66	50.91	50.60	1	7,751	0.01%
2022/03/01	20	49.16	8	50.05	49.15	12	7,552	0.16%
2022/02/25	2	47.80	4	48.25	48.35	-2	7,561	-0.03%
2022/02/24	8	48.07	6	48.98	47.35	2	7,595	0.03%
2022/02/23	2	47.45	0	0.00	47.90	2	7,494	0.03%
2022/02/22	0	0.00	1	48.15	46.85	-1	7,496	-0.01%
2022/02/21	2	48.05	3	48.42	48.50	-1	7,516	-0.01%
2022/02/18	3	47.97	0	0.00	48.10	3	7,515	0.04%
2022/02/17	1	48.55	4	48.99	48.50	-3	7,532	-0.04%
2022/02/16	5	48.42	5	48.38	48.65	0	7,569	0.00%
2022/02/15	2	48.13	2	48.00	47.50	0	7,729	0.00%
2022/02/14	1	48.35	1	48.35	47.65	0	7,855	0.00%
2022/02/11	5	49.90	2	51.20	49.80	3	7,857	0.04%
2022/02/10	3	49.25	3.2	48.98	48.95	-0.2	7,867	0.00%
2022/02/09	3.2	48.63	4	49.24	49.50	-0.8	7,888	-0.01%
2022/02/08	0.2	48.43	6	48.82	49.10	-5.8	7,908	-0.07%
2022/02/07	15	46.31	7	46.50	46.40	8	7,978	0.10%
2022/01/26	12	47.88	12	47.31	47.45	0	8,030	0.00%
2022/01/25	6	49.72	4	50.40	47.60	2	8,424	0.02%
2022/01/24	13	50.16	10	50.53	49.70	3	8,670	0.03%
2022/01/21	98	52.24	100	53.23	52.00	-2	8,955	-0.02%
2022/01/20	12	52.38	8	52.88	52.30	4	9,032	0.04%
2022/01/19	1	51.80	3	52.87	51.90	-2	9,076	-0.02%
2022/01/18	9.3	53.21	6	52.60	52.10	3.3	9,076	0.04%
2022/01/17	3.3	52.84	4	53.65	53.40	-0.7	9,151	-0.01%
2022/01/14	32	54.26	31.7	53.75	53.20	0.3	9,109	0.00%
2022/01/13	14.2	54.68	14	54.94	53.80	0.2	8,806	0.00%
2022/01/12	18	54.03	16	53.33	56.90	2	8,657	0.02%
2022/01/11	23	53.12	32	54.07	55.80	-9	8,421	-0.11%
2022/01/10	12	50.73	6	50.60	50.80	6	8,387	0.07%
2022/01/07	6	49.78	5	48.94	48.75	1	8,596	0.01%
2022/01/06	9.2	51.50	5	50.98	50.60	4.2	8,989	0.05%
2022/01/05	39.4	53.78	47.5	53.54	52.90	-8.1	9,010	-0.09%
2022/01/04	4.5	51.38	2	50.95	52.30	2.5	8,630	0.03%
2022/01/03	25	49.27	0	0.00	50.00	25	8,443	0.30%
2021/12/30	4	49.10	3	48.80	49.50	1	8,383	0.01%
2021/12/29	2	48.73	4	49.06	49.65	-2	8,401	-0.02%
2021/12/28	1	48.40	1	49.25	48.00	0	8,393	0.00%
2021/12/27	3	49.27	3	48.67	49.00	0	8,667	0.00%
2021/12/24	1	50.00	4	49.48	48.85	-3	8,932	-0.03%
2021/12/23	8	50.30	9	50.29	50.20	-1	8,908	-0.01%
2021/12/22	9	48.68	9	49.01	49.30	0	8,773	0.00%
2021/12/21	6	47.43	3	47.38	48.00	3	8,735	0.03%
2021/12/20	16	49.68	28	49.96	48.30	-12	8,667	-0.14%
2021/12/17	3	48.50	5	48.60	48.00	-2	8,355	-0.02%
2021/12/16	2	48.00	2	47.60	48.35	0	8,261	0.00%
2021/12/15	10	47.50	2	47.50	47.50	8	8,230	0.10%
2021/12/14	107	47.72	104	48.28	47.55	3	8,123	0.04%	大買/大賣/
2021/12/13	10	46.28	8	46.06	46.50	2	7,652	0.03%
2021/12/10	6	44.96	9.1	45.37	45.00	-3.1	7,443	-0.04%
2021/12/09	2	44.00	5	43.96	44.05	-3	7,265	-0.04%
2021/12/08	3	43.40	0	0.00	43.20	3	7,182	0.04%
2021/12/07	2	43.40	6	43.19	42.95	-4	7,162	-0.06%
2021/12/06	5	43.62	1	43.90	43.40	4	7,134	0.06%
2021/12/03	0.1	43.40	0	0.00	42.95	0.1	7,016	0.00%
2021/12/01	1	42.00	1	42.00	42.30	0	6,762	0.00%
2021/11/30	3	41.85	4	41.93	41.80	-1	6,762	-0.01%
2021/11/29	3	40.52	2	40.65	40.85	1	6,756	0.01%
2021/11/26	0	0.00	5	41.70	41.10	-5	6,732	-0.07%
2021/11/24	7	43.44	2	43.28	43.20	5	6,774	0.07%
2021/11/23	1	43.15	0	0.00	42.75	1	6,740	0.01%
2021/11/19	0	0.00	1	41.25	41.15	-1	6,672	-0.01%
2021/11/18	0	0.00	1.3	41.20	41.45	-1.3	6,657	-0.02%
2021/11/17	2	42.73	3	42.72	42.40	-1	6,618	-0.02%
2021/11/16	4	42.43	5	42.46	42.10	-1	6,619	-0.02%
2021/11/15	3	42.52	2	42.35	42.10	1	6,597	0.02%
2021/11/12	8	42.59	5	42.24	42.00	3	6,545	0.05%
2021/11/11	10	45.76	11	46.28	45.90	-1	6,384	-0.02%
2021/11/10	0	0.00	1	45.40	45.45	-1	6,263	-0.02%
2021/11/09	1	45.50	1	46.35	46.45	0	6,229	0.00%
2021/11/08	4	46.59	3	47.05	45.40	1	6,130	0.02%
2021/11/05	22	46.34	22	45.70	45.65	0	6,108	0.00%
2021/11/04	11	46.65	8	46.45	46.85	3	6,054	0.05%
2021/11/03	14	47.34	14	46.49	46.35	0	5,922	0.00%
2021/11/02	10	49.41	8	49.42	48.35	2	5,792	0.03%
2021/11/01	1	48.50	10	49.42	49.70	-9	5,363	-0.17%
2021/10/29	53	47.58	50	46.74	45.20	3	5,080	0.06%
2021/10/28	17	44.74	23	45.69	48.40	-6	4,708	-0.13%
2021/10/27	7	42.81	5	43.11	44.00	2	4,418	0.05%
2021/10/26	6	42.83	8	42.73	41.80	-2	4,331	-0.05%
2021/10/25	78	43.63	78	43.78	43.60	0	4,267	0.00%
2021/10/22	5	43.21	5	43.47	43.20	0	4,148	0.00%
2021/10/21	7	42.71	6	42.86	42.50	1	4,098	0.02%
2021/10/20	10	44.28	8	43.86	43.25	2	4,007	0.05%
2021/10/19	4	43.70	16	43.56	44.70	-12	3,860	-0.31%
2021/10/18	8.3	44.41	8	43.86	44.60	0.3	3,596	0.01%
2021/10/15	11	41.21	10	41.38	42.90	1	3,142	0.03%
2021/10/14	7	37.91	4	38.24	39.00	3	2,825	0.11%
2021/10/13	1	35.30	3	36.30	37.60	-2	2,452	-0.08%
2021/10/12	1	34.20	6	34.73	34.20	-5	2,351	-0.21%
2021/10/08	0	0.00	1	33.35	34.00	-1	2,293	-0.04%
2021/10/07	1	33.55	2	33.70	33.55	-1	2,287	-0.04%
2021/10/06	4	33.93	1	33.20	33.20	3	2,277	0.13%
2021/10/05	3	32.83	1	32.65	33.80	2	2,233	0.09%
2021/10/04	8	35.46	4	36.05	34.40	4	2,200	0.18%
2021/10/01	0	0.00	6	36.69	36.50	-6	1,906	-0.31%
2021/09/30	0	0.00	6	33.60	33.60	-6	1,626	-0.37%
2021/09/29	3	32.67	0	0.00	32.40	3	1,612	0.19%
2021/09/28	1	33.20	0	0.00	33.30	1	1,599	0.06%
2021/09/24	1	31.15	0	0.00	31.15	1	1,554	0.06%
2021/09/17	1	33.15	1	36.30	33.15	0	1,595	0.00%
2021/09/16	3	35.80	0	0.00	35.80	3	1,524	0.20%
2021/09/13	4	37.56	1	38.75	37.05	3	1,712	0.18%
2021/09/10	1	36.45	0	0.00	36.60	1	1,725	0.06%
2021/09/08	0	0.00	2	35.83	35.55	-2	2,143	-0.09%
2021/09/03	1	38.85	0	0.00	38.45	1	2,358	0.04%
2021/09/01	0	0.00	2	39.60	39.55	-2	2,430	-0.08%
2021/08/30	1	40.25	1	41.55	40.05	0	2,433	0.00%
2021/08/27	4	38.64	1	38.20	38.05	3	2,383	0.13%
2021/08/24	0	0.00	1	37.45	36.65	-1	2,438	-0.04%
2021/08/23	0	0.00	1	37.10	37.80	-1	2,467	-0.04%
2021/08/16	0	0.00	5	37.70	37.30	-5	2,652	-0.19%
2021/08/12	2	40.25	0	0.00	40.35	2	2,952	0.07%
2021/08/11	0	0.00	9	41.11	39.50	-9	3,038	-0.30%
2021/08/04	3	46.77	0	0.00	46.55	3	3,521	0.09%
2021/07/29	2	45.40	0	0.00	45.40	2	3,617	0.06%
2021/07/28	0	0.00	1	45.55	45.10	-1	3,641	-0.03%
2021/07/26	1	48.65	0	0.00	47.10	1	3,679	0.03%
2021/07/19	0	0.00	2	48.20	48.85	-2	3,653	-0.05%
2021/07/16	0	0.00	3	46.70	46.00	-3	3,612	-0.08%
2021/07/15	0	0.00	1	45.35	45.30	-1	3,631	-0.03%
2021/07/14	1	44.25	1	44.35	44.25	0	3,647	0.00%
2021/07/13	1	46.00	0	0.00	45.05	1	3,670	0.03%
2021/07/09	1	47.60	2	47.28	46.50	-1	3,729	-0.03%
2021/07/07	1	46.20	0	0.00	46.00	1	4,406	0.02%
2021/07/02	1	49.25	3	48.90	48.55	-2	4,506	-0.04%
2021/07/01	0	0.00	3	49.45	48.55	-3	4,568	-0.07%
2021/06/30	12	49.95	10	51.50	49.45	2	4,572	0.04%
2021/06/29	2	48.50	0	0.00	48.40	2	4,502	0.04%
2021/06/28	1	48.40	0	0.00	48.30	1	4,516	0.02%
2021/06/24	15	50.10	14	50.21	50.10	1	4,600	0.02%
2021/06/23	16	50.96	15	50.51	50.50	1	4,600	0.02%
2021/06/22	0	0.00	5	48.64	48.15	-5	4,534	-0.11%
2021/06/21	0	0.00	1	49.95	49.50	-1	4,525	-0.02%
2021/06/18	2	49.00	5	49.26	51.80	-3	4,572	-0.07%
2021/06/17	127	50.45	105	49.96	50.40	22	4,853	0.45%	大買/大賣/
2021/06/16	0	0.00	1	50.10	50.10	-1	4,630	-0.02%
2021/06/15	2	45.75	3	45.72	45.55	-1	4,610	-0.02%
2021/06/11	3	44.88	0	0.00	44.15	3	4,610	0.07%
2021/06/10	4	47.38	6	46.63	46.80	-2	4,593	-0.04%
2021/06/08	1	45.35	1	45.00	44.75	0	4,846	0.00%
2021/06/04	0	0.00	1	44.90	44.70	-1	5,116	-0.02%
2021/06/03	0	0.00	1	46.05	45.90	-1	5,128	-0.02%
2021/06/02	0	0.00	4	45.35	45.50	-4	5,146	-0.08%
2021/05/31	1	45.00	2	46.20	45.70	-1	5,150	-0.02%
2021/05/28	1	45.35	0	0.00	45.00	1	5,263	0.02%
2021/05/27	4	44.40	2	45.05	45.10	2	5,266	0.04%
2021/05/25	5	44.28	3	43.43	43.80	2	5,298	0.04%
2021/05/24	1	42.95	1	43.10	43.15	0	5,389	0.00%
2021/05/21	1	43.00	3	42.25	41.95	-2	5,356	-0.04%
2021/05/20	1	47.15	0	0.00	42.20	1	5,331	0.02%
2021/05/17	2	37.55	0	0.00	37.55	2	5,103	0.04%
2021/05/14	12	44.00	9	43.37	41.70	3	5,068	0.06%
2021/05/13	3	42.15	0	0.00	42.15	3	4,928	0.06%
2021/05/11	2	52.75	1	52.20	52.00	1	4,956	0.02%
2021/05/10	2	58.35	2	57.65	57.70	0	4,977	0.00%
2021/05/06	2	56.80	2	57.15	56.40	0	5,038	0.00%
2021/04/29	0	0.00	1	61.80	63.00	-1	5,197	-0.02%
2021/04/22	1	63.50	0	0.00	62.30	1	5,531	0.02%
2021/04/21	0	0.00	1	65.20	65.00	-1	5,540	-0.02%
2021/04/20	1	67.00	0	0.00	66.10	1	5,547	0.02%
2021/04/19	2	66.80	4	66.70	66.30	-2	5,629	-0.04%
2021/04/16	34	67.90	34	68.07	67.90	0	5,773	0.00%
2021/04/14	2	68.00	5	68.24	66.40	-3	6,342	-0.05%
2021/04/13	11	69.79	9	69.69	68.50	2	6,342	0.03%
2021/04/09	1	65.50	0	0.00	65.10	1	5,958	0.02%
2021/04/08	2	66.30	1	67.50	66.00	1	6,017	0.02%
2021/04/07	1	65.70	5	66.70	66.50	-4	6,149	-0.07%
2021/04/01	1	65.30	8	65.98	65.30	-7	6,743	-0.10%
2021/03/30	1	66.30	0	0.00	66.30	1	8,696	0.01%
2021/03/29	0	0.00	12	67.15	67.00	-12	9,031	-0.13%
2021/03/26	0	0.00	3	64.03	64.80	-3	9,044	-0.03%
2021/03/25	11	65.82	1	67.80	64.90	10	9,088	0.11%
2021/03/24	1	65.70	1	66.00	65.70	0	9,087	0.00%
2021/03/23	10	67.09	4.2	69.01	66.60	5.8	9,079	0.06%
2021/03/22	14	72.13	15	70.23	69.90	-1	9,084	-0.01%
2021/03/19	4	64.03	16	66.14	68.50	-12	8,935	-0.13%
2021/03/18	11	64.74	8	64.33	64.10	3	8,914	0.03%
2021/03/17	2	64.75	0	0.00	64.10	2	8,931	0.02%
2021/03/16	7	65.16	2	65.00	64.90	5	8,962	0.06%
2021/03/15	58.1	65.37	55	65.59	65.20	3.1	9,010	0.03%
2021/03/12	4	64.80	4	65.10	64.20	0	8,927	0.00%
2021/03/11	4	63.60	4	64.10	63.80	0	8,889	0.00%
2021/03/10	20	64.49	19	65.02	63.70	1	8,864	0.01%
2021/03/09	1	60.90	1	61.20	61.00	0	8,844	0.00%
2021/03/05	7	61.93	3	62.37	61.40	4	9,089	0.04%
2021/03/04	5	64.00	3	65.00	62.80	2	9,315	0.02%
2021/03/03	8	65.04	10	65.29	64.50	-2	9,523	-0.02%
2021/02/26	1	62.60	3	63.23	62.60	-2	10,758	-0.02%
2021/02/25	5	63.54	7	63.34	62.70	-2	11,037	-0.02%
2021/02/24	7	64.84	6	64.45	62.80	1	11,232	0.01%
2021/02/23	1	62.10	0	0.00	62.10	1	11,626	0.01%
2021/02/22	10	63.41	6	63.77	63.00	4	12,275	0.03%
2021/02/19	3	62.40	6	63.07	61.90	-3	12,431	-0.02%
2021/02/05	1	57.70	1	57.60	58.00	0	13,254	0.00%
2021/02/04	3	57.03	3	56.50	57.20	0	13,747	0.00%
2021/02/03	1	59.10	7	59.50	57.20	-6	14,188	-0.04%
2021/02/01	4	55.70	0	0.00	57.30	4	14,885	0.03%
2021/01/29	1	59.30	4	59.43	58.00	-3	15,826	-0.02%
2021/01/28	1	59.30	1	59.60	59.80	0	16,479	0.00%
2021/01/27	2	60.30	2	60.95	60.30	0	16,931	0.00%
2021/01/26	10	62.60	2	62.40	60.60	8	17,105	0.05%
2021/01/25	7	63.20	7	62.94	63.00	0	17,394	0.00%
2021/01/22	80	62.52	84	62.81	62.50	-4	17,744	-0.02%
2021/01/21	5	60.86	3	61.77	60.60	2	18,173	0.01%
2021/01/20	5	60.84	2	62.65	60.00	3	18,259	0.02%
2021/01/19	4	64.05	3	63.73	63.50	1	18,379	0.01%
2021/01/18	6	60.20	5	61.50	60.60	1	18,467	0.01%
2021/01/15	3	62.27	6	62.53	62.10	-3	18,509	-0.02%
2021/01/14	5	63.62	11	63.75	63.70	-6	18,562	-0.03%
2021/01/13	3	63.27	2	64.30	63.00	1	18,616	0.01%
2021/01/12	4	64.65	5	64.04	63.70	-1	18,692	-0.01%
2021/01/11	30	65.69	24	65.80	65.50	6	18,784	0.03%
2021/01/08	20	67.52	12	66.62	66.30	8	18,730	0.04%
2021/01/07	16	68.67	19	69.62	70.10	-3	18,616	-0.02%
2021/01/06	3	65.87	0	0.00	63.80	3	19,991	0.02%
2021/01/05	5	68.90	1	70.40	68.50	4	21,261	0.02%
2021/01/04	5	70.34	3	69.87	69.00	2	21,267	0.01%
2020/12/31	7	69.69	3	69.93	70.10	4	21,437	0.02%
2020/12/30	10	70.71	4	71.25	69.20	6	21,684	0.03%
2020/12/29	7	71.63	26	71.66	71.00	-19	21,788	-0.09%
2020/12/28	7	70.60	8	70.04	69.70	-1	21,406	0.00%
2020/12/25	10	74.11	11	74.11	70.30	-1	21,490	0.00%
2020/12/24	52	72.03	58	70.95	72.60	-6	20,907	-0.03%
2020/12/23	2	64.30	7	64.73	67.40	-5	19,635	-0.03%
2020/12/22	7	63.79	7	63.44	61.30	0	19,452	0.00%
2020/12/21	5	62.78	6	62.97	64.30	-1	19,598	-0.01%
2020/12/18	6	62.20	8	62.78	62.60	-2	19,786	-0.01%
2020/12/17	2	61.60	2	61.50	62.10	0	19,778	0.00%
2020/12/16	1	63.30	1	61.90	62.10	0	19,790	0.00%
2020/12/15	67	61.50	66	62.88	61.40	1	19,793	0.01%
2020/12/14	5	59.94	6	60.53	62.60	-1	19,720	-0.01%
2020/12/11	5	59.30	9	59.87	59.80	-4	19,753	-0.02%
2020/12/10	8	61.83	8	61.65	60.50	0	19,838	0.00%
2020/12/09	10	63.35	10	62.94	62.40	0	19,890	0.00%
2020/12/08	11	63.18	4	62.58	62.50	7	19,954	0.04%
2020/12/07	3	62.00	6	62.60	62.90	-3	20,155	-0.01%
2020/12/04	7	62.21	5	62.14	61.80	2	20,524	0.01%
2020/12/03	8.1	63.41	7	63.09	62.10	1.1	20,781	0.01%
2020/12/02	6	62.80	6	62.73	62.30	0	21,149	0.00%
2020/12/01	4	64.40	4	64.42	63.60	0	22,532	0.00%
2020/11/30	8	66.62	36	67.07	65.50	-28	22,888	-0.12%
2020/11/27	31	65.66	10	66.19	65.70	21	22,916	0.09%
2020/11/26	165	64.68	158	66.16	64.60	7	22,788	0.03%	大買/大賣/
2020/11/25	28	65.30	71.5	64.95	65.50	-43.5	22,333	-0.19%
2020/11/24	9.3	62.19	38	61.83	63.30	-28.8	21,546	-0.13%
2020/11/23	5.1	62.16	4	61.45	60.80	1.1	21,285	0.01%
2020/11/20	35	62.53	19.1	62.39	61.60	15.9	21,093	0.08%
2020/11/19	74	61.88	19.3	60.85	60.60	54.7	20,626	0.27%
2020/11/18	11	58.35	6	58.90	58.40	5	20,001	0.02%
2020/11/17	21.1	60.34	24	59.78	58.10	-2.9	19,821	-0.01%
2020/11/16	8	58.08	5	57.52	57.00	3	19,490	0.02%
2020/11/13	9	58.26	11	57.88	58.20	-2	19,528	-0.01%
2020/11/12	11.1	56.91	9	56.02	58.70	2.1	19,415	0.01%
2020/11/11	22.3	59.17	14	58.28	57.50	8.3	19,038	0.04%
2020/11/10	14	64.58	15	64.39	63.60	-1	18,794	-0.01%
2020/11/09	11	63.78	27	64.27	65.20	-16	18,547	-0.09%
2020/11/06	186	62.28	178	64.52	61.80	8	18,159	0.04%	大買/大賣/
2020/11/05	19	62.17	35	62.04	63.50	-16	17,342	-0.09%
2020/11/04	23	57.50	17	57.92	57.80	6	16,906	0.04%
2020/11/03	12	57.88	15	58.18	57.00	-3	16,565	-0.02%
2020/11/02	21	56.59	21	56.49	57.90	0	16,671	0.00%
2020/10/30	19	59.69	12	59.89	57.20	7	16,486	0.04%
2020/10/29	31	63.79	23	63.10	62.00	8	16,236	0.05%
2020/10/28	8	64.09	1	63.00	62.30	7	15,834	0.04%
2020/10/27	2	65.75	3	63.63	64.90	-1	15,895	-0.01%
2020/10/26	0	0.00	7	60.99	63.80	-7	15,799	-0.04%
2020/10/21	2	57.00	0	0.00	56.10	2	15,547	0.01%
2020/10/20	0	0.00	1	58.40	58.30	-1	15,478	-0.01%
2020/10/19	11	56.90	45	57.14	59.50	-34	15,380	-0.22%
2020/10/16	5	55.80	3	56.03	55.10	2	15,211	0.01%
2020/10/15	5	55.96	30	56.11	56.00	-25	15,133	-0.17%
2020/10/14	55	57.03	84	57.27	57.00	-29	15,022	-0.19%
2020/10/13	236	52.14	237	50.23	54.00	-1	13,391	-0.01%	大買/大賣/
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	29	44.65	25	44.65	44.65	4	12,583	0.03%
2020/10/07	103	40.47	104	39.17	40.60	-1	12,553	-0.01%	大買/大賣/
2020/10/06	14	39.06	15	38.71	38.50	-1	12,343	-0.01%
2020/10/05	2	36.50	0	0.00	37.00	2	12,131	0.02%
2020/09/30	6	36.83	13	37.10	36.60	-7	12,296	-0.06%
2020/09/29	12	35.88	14	36.05	35.75	-2	12,084	-0.02%
2020/09/28	10	35.94	8	36.01	35.70	2	12,033	0.02%
2020/09/25	18	36.78	18	35.33	35.10	0	11,931	0.00%
2020/09/24	18	38.66	23	38.52	37.50	-5	11,731	-0.04%
2020/09/23	12	39.32	8	39.19	40.00	4	11,468	0.03%
2020/09/22	0	0.00	3	37.17	37.30	-3	11,208	-0.03%
2020/09/21	5	37.60	3	37.85	37.90	2	11,156	0.02%
2020/09/18	2	38.30	2	37.90	37.90	0	11,110	0.00%
2020/09/17	13	38.86	10	38.32	38.50	3	11,008	0.03%
2020/09/16	6	38.60	4	38.24	38.45	2	10,878	0.02%
2020/09/15	24	38.09	6	38.33	37.45	18	10,737	0.17%
2020/09/14	7	35.93	13	36.20	36.65	-6	10,560	-0.06%
2020/09/11	15	38.14	29	37.72	37.50	-14	10,417	-0.13%
2020/09/10	18	38.92	19	38.96	39.05	-1	10,243	-0.01%
2020/09/09	26	39.01	16	39.23	38.65	10	9,950	0.10%
2020/09/08	10	38.31	7	37.34	37.30	3	9,448	0.03%
2020/09/07	53	43.13	26	40.83	39.30	27	9,115	0.30%
2020/09/04	66	44.82	61	44.55	43.10	5	8,572	0.06%
2020/09/03	5	42.48	15	42.32	43.00	-10	7,056	-0.14%
2020/09/02	35	38.83	5	38.16	39.10	30	6,524	0.46%
2020/09/01	4	37.29	0	0.00	36.75	4	6,229	0.06%
2020/08/31	0	0.00	12	37.10	36.90	-12	6,088	-0.20%
2020/08/28	3	34.83	2	35.55	34.85	1	5,950	0.02%
2020/08/27	6	35.96	0	0.00	35.25	6	5,908	0.10%
2020/08/26	3	36.73	8	36.98	36.25	-5	5,849	-0.09%
2020/08/25	35	36.94	37	37.33	36.90	-2	5,790	-0.03%
2020/08/24	2	36.50	3	36.50	36.50	-1	5,684	-0.02%
2020/08/21	2	36.25	0	0.00	35.95	2	5,622	0.04%
2020/08/20	9	35.23	8	36.34	35.45	1	5,564	0.02%
2020/08/19	21	37.31	0	0.00	36.80	21	5,364	0.39%
2020/08/18	86	39.81	83	40.15	39.80	3	5,178	0.06%
2020/08/17	9	39.14	9	39.93	39.70	0	4,976	0.00%
2020/08/14	5	39.66	16	39.78	39.50	-11	4,826	-0.23%
2020/08/13	0	0.00	3	38.52	38.10	-3	4,577	-0.07%
2020/08/12	0	0.00	4	37.83	38.85	-4	4,472	-0.09%
2020/08/11	5	37.16	17	36.25	36.75	-12	4,272	-0.28%
2020/08/10	37	39.37	19	39.38	38.70	18	4,077	0.44%
2020/08/07	1	37.85	0	0.00	37.25	1	3,817	0.03%
2020/08/06	26	37.36	4.1	37.13	36.70	22	3,659	0.60%
2020/08/05	2	40.90	3	40.53	40.45	-1	3,343	-0.03%
2020/08/04	7.1	40.01	0	0.00	41.50	7.1	3,188	0.22%
2020/08/03	1	40.85	5	39.61	39.80	-4	3,011	-0.13%
2020/07/31	10	40.20	2	41.70	40.60	8	2,780	0.29%
2020/07/30	7	40.47	3	38.85	40.90	4	2,530	0.16%
2020/07/29	1	36.50	1	37.00	37.25	0	2,414	0.00%
2020/07/27	1	34.50	0	0.00	33.60	1	2,287	0.04%
2020/07/20	0	0.00	1	35.60	35.80	-1	2,049	-0.05%
2020/07/16	115	36.01	113	36.68	35.95	2	1,876	0.11%	大買/大賣/
2020/07/15	37	37.10	46	36.08	37.15	-9	1,433	-0.63%
2020/07/14	10	32.70	0	0.00	33.80	10	1,150	0.87%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/10	16	28.53	1	27.50	28.70	15	759	1.97%
2020/07/09	2	27.38	14	28.30	28.75	-12	650	-1.85%
2020/07/08	2	25.50	5	25.50	26.50	-3	413	-0.73%
2020/07/06	11	24.41	0	0.00	24.30	11	291	3.78%
2020/06/19	0	0.00	2	23.15	22.95	-2	281	-0.71%
2020/06/10	0	0.00	2	22.60	22.60	-2	314	-0.64%
2020/05/21	0	0.00	4	20.60	21.15	-4	354	-1.13%
2020/05/05	0	0.00	1	19.90	20.20	-1	368	-0.27%
2020/04/22	0	0.00	3	18.45	18.65	-3	382	-0.78%
2020/03/27	0	0.00	2	17.60	17.60	-2	579	-0.35%
2020/03/25	3	17.50	0	0.00	17.40	3	582	0.52%
2020/03/05	8	21.50	0	0.00	21.60	8	509	1.57%
2020/02/27	0	0.00	4	22.20	22.05	-4	561	-0.71%
2020/02/26	0	0.00	2	22.50	22.25	-2	568	-0.35%
2020/02/21	0	0.00	1	22.80	22.75	-1	564	-0.18%
2020/02/20	0	0.00	2	22.90	22.95	-2	563	-0.35%
2020/01/30	0	0.00	3	22.60	22.25	-3	613	-0.49%
2020/01/08	1	23.30	1	22.85	22.95	0	576	0.00%
2019/12/23	13	22.01	0	0.00	22.00	13	379	3.42%
2019/11/26	0	0.00	5	22.35	22.40	-5	306	-1.63%
2019/11/25	3	22.00	0	0.00	22.00	3	285	1.05%
2019/11/22	1	21.60	0	0.00	21.60	1	273	0.37%
2019/11/05	2	22.45	1	22.20	22.25	1	269	0.37%
2019/10/01	0	0.00	1	21.70	21.80	-1	307	-0.33%
2019/09/25	0	0.00	1	21.70	21.75	-1	324	-0.31%
2019/09/02	1	22.10	0	0.00	21.85	1	336	0.30%
2019/08/01	0	0.00	10	21.55	21.50	-10	554	-1.80%
2019/07/29	10	22.60	0	0.00	21.90	10	687	1.45%
2019/07/25	0	0.00	1	21.30	21.35	-1	772	-0.13%
2019/06/19	0	0.00	1	23.25	23.25	-1	1,004	-0.10%
2019/05/20	0	0.00	3	23.95	23.55	-3	1,228	-0.24%
2019/05/17	3	24.05	1	24.75	24.00	2	1,225	0.16%
2019/05/16	0	0.00	1	23.75	24.55	-1	1,231	-0.08%
2019/05/15	0	0.00	1	23.70	23.55	-1	1,196	-0.08%
2019/05/14	0	0.00	1	23.35	23.45	-1	1,189	-0.08%
2019/05/09	1	24.60	2	24.95	24.00	-1	1,131	-0.09%
2019/05/08	3	24.75	0	0.00	24.75	3	1,102	0.27%
2019/05/07	3	25.55	3	25.88	25.15	0	1,090	0.00%
2019/05/03	3	26.07	0	0.00	25.90	3	998	0.30%
2019/04/11	13	25.17	10	24.60	24.65	3	732	0.41%
2019/03/25	1	23.50	0	0.00	23.15	1	655	0.15%
2019/03/13	0	0.00	2	24.00	23.90	-2	607	-0.33%
2019/03/11	0	0.00	1	25.00	24.50	-1	599	-0.17%
2019/02/26	0	0.00	1	23.60	23.50	-1	549	-0.18%
2019/02/18	1	22.40	0	0.00	22.35	1	509	0.20%
2019/02/15	0	0.00	4	22.74	22.70	-4	537	-0.74%
2019/02/13	0	0.00	5	21.25	21.30	-5	502	-1.00%
2019/02/12	5	21.25	0	0.00	21.35	5	501	1.00%
2019/01/30	1	21.00	0	0.00	21.05	1	507	0.20%
2019/01/28	2	21.48	0	0.00	21.00	2	521	0.38%
2019/01/24	1	22.40	0	0.00	22.50	1	505	0.20%
2019/01/11	0	0.00	2	21.00	21.20	-2	475	-0.42%
2019/01/08	0	0.00	2	20.35	20.30	-2	474	-0.42%
2019/01/07	0	0.00	2	20.25	20.20	-2	475	-0.42%
2018/12/27	5	20.55	5	20.50	20.55	0	514	0.00%
2018/12/25	1	19.45	0	0.00	19.30	1	493	0.20%
2018/12/07	3	21.30	0	0.00	21.15	3	649	0.46%
2018/12/03	0	0.00	5	21.85	23.00	-5	667	-0.75%
2018/11/26	6	21.30	0	0.00	21.60	6	772	0.78%
2018/10/18	0	0.00	3	19.15	19.25	-3	805	-0.37%
2018/10/16	3	19.80	0	0.00	19.70	3	802	0.37%
2018/10/02	0	0.00	1	23.05	22.95	-1	769	-0.13%
2018/09/28	0	0.00	1	23.30	23.25	-1	768	-0.13%
2018/09/27	0	0.00	1	23.95	23.80	-1	767	-0.13%
2018/09/25	2	24.13	0	0.00	23.90	2	767	0.26%
2018/09/21	1	23.85	0	0.00	23.80	1	765	0.13%
2018/09/18	0	0.00	1	24.40	23.70	-1	721	-0.14%
2018/09/13	0	0.00	2	23.85	24.05	-2	700	-0.29%
2018/09/12	3	23.65	0	0.00	23.55	3	690	0.43%
2018/09/11	0	0.00	2	23.80	23.70	-2	690	-0.29%
2018/09/06	0	0.00	0.1	23.85	24.00	-0.1	672	-0.02%
2018/09/05	0	0.00	1	24.20	24.20	-1	678	-0.15%
2018/08/31	2	24.70	0	0.00	24.25	2	602	0.33%
2018/08/30	0	0.00	1	24.50	24.50	-1	540	-0.19%
2018/08/15	0	0.00	1	21.80	21.70	-1	584	-0.17%
2018/08/06	0	0.00	2	22.45	22.45	-2	979	-0.20%
2018/08/03	0	0.00	3	21.95	22.05	-3	1,040	-0.29%
2018/07/26	2	22.40	0	0.00	22.20	2	1,492	0.13%
2018/07/24	0	0.00	2	20.55	20.55	-2	1,665	-0.12%
2018/07/23	0	0.00	2	20.40	20.40	-2	1,731	-0.12%
2018/07/18	2	21.25	0	0.00	21.00	2	1,981	0.10%
2018/07/17	3	21.10	0	0.00	21.20	3	2,116	0.14%
2018/06/29	2	21.53	0	0.00	21.40	2	2,505	0.08%
2018/06/26	0	0.00	3	22.00	21.95	-3	2,497	-0.12%
2018/06/19	0	0.00	2	23.10	23.10	-2	2,513	-0.08%
2018/06/15	0	0.00	3	23.65	23.65	-3	2,516	-0.12%
2018/06/12	4	23.95	0	0.00	23.70	4	2,529	0.16%
2018/06/07	1	24.20	0	0.00	24.10	1	2,563	0.04%
2018/06/06	1	23.90	0	0.00	23.90	1	2,583	0.04%
2018/06/05	0	0.00	2	23.60	23.70	-2	2,574	-0.08%
2018/06/04	0	0.00	7	24.49	24.30	-7	2,553	-0.27%
2018/06/01	5	24.70	5	24.30	24.65	0	2,541	0.00%
2018/05/31	1	25.30	0	0.00	24.40	1	2,534	0.04%
2018/05/29	1	24.65	0	0.00	25.30	1	2,487	0.04%
2018/05/28	2	24.25	0	0.00	24.25	2	2,461	0.08%
2018/05/23	1	24.20	2	24.15	24.25	-1	2,408	-0.04%
2018/05/22	0	0.00	1	24.25	24.10	-1	2,395	-0.04%
2018/05/21	0	0.00	1	25.10	25.00	-1	2,344	-0.04%
2018/05/17	3	26.75	1	27.15	25.30	2	2,302	0.09%
2018/05/16	1	26.50	5	26.45	26.10	-4	2,188	-0.18%
2018/05/15	5	26.20	2	26.05	26.85	3	2,117	0.14%
2018/05/14	12	25.87	16	25.98	25.85	-4	2,062	-0.19%
2018/05/11	3	25.40	0	0.00	25.45	3	2,012	0.15%
2018/05/10	6	26.05	1	27.55	24.85	5	1,940	0.26%
2018/05/08	1	25.75	0	0.00	25.50	1	1,779	0.06%
2018/05/07	1	25.15	0	0.00	25.10	1	1,741	0.06%
2018/05/04	1	25.00	0	0.00	24.70	1	1,724	0.06%
2018/05/03	7	27.37	7	27.06	25.40	0	1,667	0.00%
2018/05/02	2	25.70	1	25.85	26.45	1	1,487	0.07%
2018/04/30	2	26.33	5	26.00	25.75	-3	1,428	-0.21%
2018/04/26	2	25.70	1	24.95	24.80	1	1,241	0.08%
2018/04/25	0	0.00	2	25.55	25.45	-2	1,154	-0.17%
2018/04/24	4	25.45	4	25.05	25.75	0	1,100	0.00%
2018/04/23	0	0.00	3	25.97	25.30	-3	996	-0.30%
2018/04/20	4	23.25	0	0.00	24.95	4	862	0.46%
2018/04/19	3	23.50	4	23.55	23.70	-1	739	-0.14%
2018/04/18	2	21.10	0	0.00	21.55	2	606	0.33%
2018/04/17	1	21.00	0	0.00	20.75	1	598	0.17%
2018/04/11	0	0.00	1	23.10	22.85	-1	543	-0.18%
2018/03/12	1	22.60	2	22.55	22.65	-1	477	-0.21%
2018/02/06	0	0.00	1	20.30	20.05	-1	1,292	-0.08%
2018/02/01	0	0.00	1	22.15	22.25	-1	1,425	-0.07%
2018/01/12	2	23.40	0	0.00	23.25	2	1,739	0.11%