安集 (6477)-永豐金-松山券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	38.40	38.20	-1	928	-0.11%
2024/04/22	0	0.00	1	38.30	37.70	-1	930	-0.11%
2024/04/19	3	37.67	1	39.00	37.60	2	944	0.21%
2024/04/18	0	0.00	1	38.35	38.20	-1	929	-0.11%
2024/04/16	3	37.43	0	0.00	37.20	3	918	0.33%
2024/04/10	0	0.00	1	40.30	39.60	-1	871	-0.11%
2024/04/09	3	38.97	0	0.00	38.95	3	849	0.35%
2024/04/03	0	0.00	2	39.30	39.05	-2	831	-0.25%
2024/04/02	1	40.00	2	40.35	39.90	-1	822	-0.12%
2024/04/01	1	40.30	0	40.55	40.40	1	813	0.12%
2024/03/29	0	0.00	0.2	40.60	40.60	-0.2	809	-0.02%
2024/03/28	0	0.00	2	41.05	40.80	-2	799	-0.25%
2024/03/27	2	41.00	0	0.00	40.45	2	789	0.25%
2024/03/26	0	0.00	10	41.15	41.35	-10	781	-1.28%
2024/03/25	10	40.95	0	0.00	40.85	10	798	1.25%
2024/03/22	0.1	42.20	25	41.68	40.85	-24.9	790	-3.15%
2024/03/21	48.2	42.02	75	42.27	42.35	-26.9	732	-3.67%
2024/03/19	0	0.00	20	39.20	38.85	-20	652	-3.06%
2024/03/18	20	39.70	0	0.00	39.55	20	648	3.08%
2024/03/15	0	38.70	0	0.00	38.75	0	641	0.00%
2024/03/14	50	39.50	0	0.00	39.10	50	637	7.84%
2024/03/13	0	0.00	2	39.25	38.85	-2	633	-0.32%
2024/03/12	1	39.80	0	39.90	39.90	1	625	0.16%
2024/03/11	1	40.60	3	39.22	40.15	-2	614	-0.33%
2024/03/08	6	38.12	0	0.00	38.00	6	577	1.04%
2024/03/04	2	39.38	0	0.00	39.15	2	557	0.36%
2024/03/01	2	39.80	0	40.00	39.75	2	547	0.36%
2024/02/29	0	39.05	1	39.35	39.45	-1	521	-0.19%
2024/02/27	1	37.50	0	0.00	37.60	1	499	0.20%
2024/02/21	0	0.00	2	38.45	38.65	-2	490	-0.41%
2024/01/31	0.1	37.20	0	0.00	36.90	0.1	477	0.02%
2024/01/30	1	37.15	0.1	40.00	37.10	0.9	473	0.19%
2024/01/24	0	0.00	1	38.55	38.15	-1	489	-0.20%
2024/01/23	0	0.00	1	38.35	38.55	-1	501	-0.20%
2024/01/18	1	37.15	0	0.00	37.15	1	539	0.19%
2024/01/17	0	0.00	1	38.20	37.65	-1	541	-0.18%
2024/01/15	0	0.00	4.4	39.05	38.65	-4.4	543	-0.80%
2024/01/11	1	37.05	0	0.00	37.05	1	533	0.19%
2024/01/10	0.4	37.10	0	0.00	37.00	0.4	540	0.06%
2024/01/09	1	38.00	0	0.00	37.35	1	543	0.18%
2024/01/04	1	38.30	0	0.00	38.25	1	556	0.18%
2024/01/03	0	0.00	10	38.50	38.35	-10	572	-1.75%
2023/12/25	1	38.20	0	0.00	38.00	1	590	0.17%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/21	1	38.85	0	0.00	38.85	1	579	0.17%
2023/12/20	0	39.70	17	39.46	39.20	-17	574	-2.95%
2023/12/19	2	38.13	0	0.00	37.90	2	529	0.38%
2023/12/15	13	39.09	3	38.95	38.95	10	524	1.91%
2023/12/14	0	0.00	1	38.30	37.50	-1	507	-0.20%
2023/12/11	6	37.53	0	0.00	37.40	6	512	1.17%
2023/12/05	0	0.00	1	37.95	38.50	-1	519	-0.19%
2023/12/04	1	38.10	0	0.00	38.20	1	520	0.19%
2023/12/01	0	0.00	2	39.03	38.65	-2	514	-0.39%
2023/11/27	2	38.08	2	38.75	37.95	0	504	0.00%
2023/11/24	7	38.26	0	0.00	38.10	7	496	1.41%
2023/11/23	0	0.00	1	38.15	38.05	-1	502	-0.20%
2023/11/17	0	0.00	1	37.70	37.35	-1	498	-0.20%
2023/11/09	1.1	36.86	0	0.00	36.70	1.1	507	0.22%
2023/11/08	0	0.00	0.1	39.35	37.60	-0.1	511	-0.02%
2023/11/06	0	0.00	1	37.80	37.50	-1	519	-0.19%
2023/11/01	7	36.77	5	36.30	36.15	2	548	0.36%
2023/10/30	0	0.00	2	37.68	38.05	-2	539	-0.37%
2023/10/25	0.2	36.75	0	0.00	36.60	0.2	510	0.03%
2023/10/23	0	36.20	0	0.00	36.25	0	516	0.00%
2023/10/20	1	34.60	0	0.00	35.15	1	514	0.19%
2023/10/18	1	35.80	0	35.75	35.55	1	524	0.19%
2023/10/17	0	0.00	5.1	36.65	36.45	-5.1	537	-0.95%
2023/10/16	1	37.10	0	0.00	37.10	1	551	0.18%
2023/10/12	0	37.50	0	0.00	37.55	0	579	0.00%
2023/10/11	1	37.10	0	0.00	36.80	1	581	0.17%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/09/19	2	40.58	0	0.00	40.30	2	692	0.29%
2023/09/15	1	42.45	2	42.30	42.00	-1	704	-0.14%
2023/09/14	1	41.10	0	0.00	41.15	1	751	0.13%
2023/09/08	1	41.35	0	0.00	41.60	1	788	0.13%
2023/08/29	0	0.00	0	42.96	42.95	0	954	0.00%
2023/08/28	0	42.60	0	42.80	42.40	0	953	0.00%
2023/08/17	0	41.80	0	0.00	41.95	0	1,044	0.00%
2023/08/07	6	44.15	6	42.60	43.05	0	1,263	0.00%
2023/08/02	0	0.00	1	44.60	44.60	-1	1,368	-0.07%
2023/08/01	1	45.65	0	0.00	45.30	1	1,384	0.07%
2023/07/26	0	0.00	1	45.10	44.90	-1	1,749	-0.06%
2023/07/21	0	0.00	1	45.70	45.60	-1	1,916	-0.05%
2023/07/10	0	0.00	6	50.13	49.85	-6	3,302	-0.18%
2023/07/07	0	0.00	2	48.80	49.35	-2	3,521	-0.06%
2023/06/30	0	0.00	15	50.80	50.80	-15	3,980	-0.38%
2023/06/28	15	50.97	0	0.00	50.00	15	4,016	0.37%
2023/06/27	0	0.00	11	50.15	49.80	-11	4,028	-0.27%
2023/06/21	2	50.70	0	0.00	50.60	2	4,080	0.05%
2023/06/20	0	0.00	5	50.90	50.80	-5	4,090	-0.12%
2023/06/19	0	0.00	1	49.30	49.10	-1	4,065	-0.02%
2023/06/15	1	49.45	0	0.00	48.95	1	4,244	0.02%
2023/06/14	1	49.05	0	0.00	49.15	1	4,353	0.02%
2023/06/13	1	49.40	0	0.00	48.85	1	4,403	0.02%
2023/06/12	1	49.65	0	0.00	49.05	1	4,454	0.02%
2023/06/09	0	0.00	1	50.20	50.20	-1	4,477	-0.02%
2023/06/08	3	51.90	0	0.00	51.60	3	4,456	0.07%
2023/06/05	0	0.00	3	52.23	52.20	-3	4,500	-0.07%
2023/06/02	4	51.90	0	0.00	51.60	4	4,496	0.09%
2023/06/01	1	51.32	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	0	54.50	51.90	0	4,513	0.00%
2023/05/29	1	51.50	0	0.00	51.40	1	4,508	0.02%
2023/05/23	0	51.20	0	0.00	51.70	0	4,529	0.00%
2023/05/22	4	51.60	0	54.60	51.40	4	4,537	0.09%
2023/05/19	0	51.40	0	0.00	50.30	0	4,549	0.00%
2023/05/18	0	0.00	2	50.87	51.30	-2	4,626	-0.04%
2023/05/17	0	0.00	2	51.20	51.40	-2	4,653	-0.04%
2023/05/16	2	50.80	22	50.60	51.20	-20	4,642	-0.43%
2023/05/15	3	50.07	1	50.30	50.10	2	4,632	0.04%
2023/05/12	11	48.69	4	49.10	49.50	7	4,619	0.15%
2023/05/11	11	50.65	1	49.40	48.70	10	4,590	0.22%
2023/05/10	1	51.80	0	0.00	51.40	1	4,522	0.02%
2023/05/09	0	0.00	1	52.50	51.40	-1	4,495	-0.02%
2023/05/08	1	55.20	0	55.10	55.30	1	4,395	0.02%
2023/05/05	4	56.75	0	0.00	55.20	4	4,376	0.09%
2023/05/03	5	55.84	26	55.37	56.70	-21	4,267	-0.49%
2023/05/02	3	56.27	1	55.80	56.70	2	4,232	0.05%
2023/04/28	27	54.22	7	53.60	54.30	20	4,102	0.49%
2023/04/27	4	54.00	1	53.70	53.40	3	4,082	0.07%
2023/04/26	3	54.47	0	0.00	54.90	3	4,034	0.07%
2023/04/25	1	53.40	4	53.68	53.80	-3	3,945	-0.08%
2023/04/24	4	53.25	0	0.00	53.50	4	3,891	0.10%
2023/04/21	9	52.40	12	54.91	52.40	-3	3,905	-0.08%
2023/04/20	24	56.56	24	56.92	54.90	0	3,803	0.00%
2023/04/19	64.3	57.87	54	57.65	57.00	10.3	3,637	0.28%
2023/04/18	12	56.50	3	55.27	54.80	9	3,121	0.29%
2023/04/14	2	56.40	0	0.00	54.90	2	2,932	0.07%
2023/04/13	1	55.30	1	55.40	55.40	0	2,855	0.00%
2023/04/12	12	55.15	48	54.59	54.70	-36	2,680	-1.34%
2023/04/11	11	52.22	0	0.00	52.40	11	2,461	0.45%
2023/04/10	2	52.60	20	52.17	51.80	-18	2,433	-0.74%
2023/04/07	10	53.18	47.1	53.34	53.40	-37.1	2,341	-1.58%
2023/04/06	25	49.65	1.1	50.69	50.80	24	2,132	1.12%
2023/03/31	5	48.55	0	0.00	48.80	5	2,063	0.24%
2023/03/30	50	48.89	0	0.00	48.95	50	2,061	2.43%
2023/03/21	4	50.09	1	50.00	49.35	3	2,072	0.14%
2023/03/20	2	49.65	3	49.98	50.10	-1	2,157	-0.05%
2023/03/17	5	48.95	10	48.63	49.00	-5	2,376	-0.21%
2023/03/15	0	0.00	20	47.63	48.15	-20	2,400	-0.83%
2023/03/14	21	47.67	1	47.50	47.45	20	2,369	0.84%
2023/03/09	5	47.55	0	0.00	47.50	5	2,496	0.20%
2023/03/02	0	0.00	30	47.24	46.70	-30	2,479	-1.21%
2023/02/24	0	48.70	0	0.00	47.50	0	2,494	0.00%
2023/02/23	0	0.00	27	48.36	48.50	-27	2,504	-1.08%
2023/02/22	10	47.90	0	0.00	47.45	10	2,554	0.39%
2023/02/21	3	48.20	0	0.00	48.00	3	2,575	0.12%
2023/02/20	27	48.11	0	0.00	48.40	27	2,713	0.99%
2023/02/17	16	48.35	1	48.15	48.20	15	2,936	0.51%
2023/02/16	0	0.00	1	48.75	48.05	-1	2,955	-0.03%
2023/02/15	0	0.00	21	47.43	48.05	-21	2,918	-0.72%
2023/02/13	0	0.00	1	45.40	45.60	-1	2,932	-0.03%
2023/02/02	5	47.79	2	47.25	47.35	3	3,022	0.10%
2023/02/01	1	47.25	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	20	46.55	46.85	-20	3,024	-0.66%
2023/01/16	0.1	44.65	2	44.25	44.20	-2	3,039	-0.06%
2023/01/13	0	45.00	0	0.00	44.70	0	3,045	0.00%
2023/01/12	5	45.25	0	0.00	45.20	5	3,078	0.16%
2023/01/11	15	46.48	2	45.25	46.30	13	3,100	0.42%
2023/01/10	1	48.10	1	47.15	47.10	0	3,063	0.00%
2023/01/05	2	49.13	8	48.45	47.65	-6	3,123	-0.19%
2023/01/04	0	0.00	15	47.89	48.10	-15	3,098	-0.48%
2022/12/30	5	45.80	0	0.00	45.40	5	3,074	0.16%
2022/12/28	15	46.97	0	0.00	46.30	15	3,171	0.47%
2022/12/26	1	47.40	1	47.35	46.85	0	3,175	0.00%
2022/12/21	0.1	44.50	0	0.00	44.30	0.1	3,228	0.00%
2022/12/20	1.1	46.82	1	44.80	44.50	0.1	3,250	0.00%
2022/12/19	0.1	46.75	0	0.00	46.20	0.1	3,286	0.00%
2022/12/16	1	48.15	1	48.10	47.70	0	3,309	0.00%
2022/12/15	1	48.75	9	48.57	48.80	-8	3,304	-0.24%
2022/12/14	8	48.08	0	0.00	48.70	8	3,301	0.24%
2022/12/13	0.1	48.25	0	0.00	47.80	0.1	3,281	0.00%
2022/12/12	3	49.87	6	50.45	49.15	-3	3,254	-0.09%
2022/12/09	24	50.62	24.5	50.84	49.70	-0.5	3,136	-0.02%
2022/12/08	17.5	49.29	6	48.24	48.20	11.5	2,828	0.41%
2022/12/05	2	48.33	5	48.25	48.25	-3	2,758	-0.11%
2022/12/02	7	48.61	2	48.50	48.55	5	2,755	0.18%
2022/11/30	0	0.00	1	46.75	46.65	-1	2,665	-0.04%
2022/11/29	0	0.00	2	45.80	45.90	-2	2,696	-0.07%
2022/11/25	0.1	45.80	0	0.00	45.60	0.1	2,853	0.00%
2022/11/23	0.1	45.30	0	0.00	45.25	0.1	3,180	0.00%
2022/11/21	1	45.75	0	0.00	45.95	1	3,409	0.03%
2022/11/18	1	47.30	0	0.00	45.95	1	3,457	0.03%
2022/11/17	11	46.79	2	46.78	47.10	9	3,427	0.26%
2022/11/16	11	47.05	1	47.51	47.20	10	3,435	0.29%
2022/11/15	15	45.41	25	47.54	47.95	-10	3,462	-0.29%
2022/11/11	0	0.00	1	43.20	42.45	-1	3,660	-0.03%
2022/11/09	6.1	43.30	0	0.00	43.25	6.1	3,903	0.15%
2022/11/08	0.1	43.80	0	0.00	43.75	0.1	3,919	0.00%
2022/11/07	7	44.50	1	44.45	44.35	6	3,933	0.15%
2022/11/04	2	44.00	1	44.70	44.65	1	4,022	0.02%
2022/11/02	1	42.90	0	0.00	43.05	1	4,303	0.02%
2022/11/01	1	42.35	1	42.50	42.80	0	4,405	0.00%
2022/10/27	4	40.86	3	41.12	42.25	1	4,502	0.02%
2022/10/25	0.1	41.50	1	41.15	40.95	-1	4,623	-0.02%
2022/10/24	0	0.00	2	42.78	42.10	-2	4,802	-0.04%
2022/10/21	2	42.65	2	42.73	42.00	0	4,892	0.00%
2022/10/20	2	44.23	1	43.05	43.25	1	4,944	0.02%
2022/10/19	4	44.26	2	44.03	43.80	2	4,975	0.04%
2022/10/18	1	42.50	1	42.80	43.40	0	5,146	0.00%
2022/10/17	0	0.00	2	41.50	42.50	-2	5,238	-0.04%
2022/10/13	1	43.75	0	0.00	41.90	1	5,270	0.02%
2022/10/12	2	43.91	6	44.28	44.60	-4	5,333	-0.07%
2022/10/11	1	43.90	0	0.00	43.40	1	5,346	0.02%
2022/10/07	3.1	45.48	0	0.00	45.55	3.1	5,376	0.06%
2022/10/06	5.1	45.93	5	45.75	45.70	0.1	5,453	0.00%
2022/10/05	1	45.80	1	46.00	45.95	0	5,471	0.00%
2022/10/03	0.1	43.50	0	0.00	43.20	0.1	5,586	0.00%
2022/09/30	8.1	42.63	9	43.81	44.00	-1	5,654	-0.02%
2022/09/29	2.1	45.37	0	0.00	43.70	2.1	5,784	0.04%
2022/09/28	1	45.20	5	45.96	44.20	-4	5,996	-0.07%
2022/09/27	2	47.25	0	0.00	47.30	2	6,633	0.03%
2022/09/26	4.2	49.23	22	48.61	47.40	-17.8	6,909	-0.26%
2022/09/23	4.1	50.36	5	51.00	50.60	-0.9	7,174	-0.01%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/19	1	55.10	0	0.00	54.40	1	8,494	0.01%
2022/09/15	11	55.69	11	55.05	54.50	0	8,572	0.00%
2022/09/14	7	56.39	0	0.00	56.00	7	8,637	0.08%
2022/09/12	0	0.00	4	57.43	57.50	-4	8,605	-0.05%
2022/09/06	1	53.30	10	53.50	53.20	-9	8,599	-0.10%
2022/09/02	3	57.10	0	0.00	57.10	3	8,538	0.04%
2022/09/01	0	0.00	3	58.00	57.50	-3	8,466	-0.04%
2022/08/31	4	57.90	3	57.80	57.90	1	8,385	0.01%
2022/08/30	29	58.91	29	58.59	57.80	0	8,364	0.00%
2022/08/29	12	58.41	21	57.84	57.30	-9	8,096	-0.11%
2022/08/26	1	58.30	7	57.41	58.30	-6	8,035	-0.07%
2022/08/25	3	57.20	4	56.60	57.40	-1	7,976	-0.01%
2022/08/24	11	55.20	11	55.98	55.20	0	7,938	0.00%
2022/08/23	4	56.48	1	56.40	56.30	3	7,911	0.04%
2022/08/22	7	57.39	4	57.35	56.10	3	7,900	0.04%
2022/08/19	21	57.50	22	57.19	57.60	-1	7,749	-0.01%
2022/08/18	25	57.62	12	58.43	58.90	13	7,514	0.17%
2022/08/17	47	56.16	64	56.09	55.80	-17	7,316	-0.23%
2022/08/16	5	55.46	1	55.00	54.80	4	7,145	0.06%
2022/08/15	2	54.50	2	54.40	54.80	0	7,037	0.00%
2022/08/12	2	53.80	0	0.00	54.20	2	7,014	0.03%
2022/08/11	6	54.90	10	55.52	54.40	-4	7,033	-0.06%
2022/08/10	1	54.80	5	54.56	54.30	-4	6,994	-0.06%
2022/08/09	10	54.70	4	55.30	54.40	6	7,076	0.08%
2022/08/08	0	0.00	3	51.20	54.00	-3	6,895	-0.04%
2022/08/05	2	49.95	0	0.00	51.50	2	6,853	0.03%
2022/08/04	0	0.00	3	50.13	49.40	-3	6,865	-0.04%
2022/08/03	6	52.62	9	51.43	50.90	-3	6,874	-0.04%
2022/08/02	5	53.98	2	53.45	53.30	3	6,852	0.04%
2022/08/01	6	55.40	2	55.40	55.60	4	6,840	0.06%
2022/07/29	7	55.44	6	55.55	55.00	1	6,769	0.01%
2022/07/28	16	53.80	17	53.43	53.80	-1	6,613	-0.02%
2022/07/27	2	53.25	2	54.05	54.00	0	6,560	0.00%
2022/07/26	22	54.76	20	53.67	53.60	2	6,546	0.03%
2022/07/25	13	55.44	8	55.44	54.10	5	6,606	0.08%
2022/07/21	7	52.19	8	51.68	52.30	-1	6,589	-0.02%
2022/07/20	3	51.93	1	51.90	52.00	2	6,665	0.03%
2022/07/19	18	52.09	18	51.74	51.70	0	6,737	0.00%
2022/07/18	5	51.20	5	50.60	51.20	0	6,766	0.00%
2022/07/15	1	49.30	2	49.85	51.00	-1	6,901	-0.01%
2022/07/14	2	49.55	1	49.95	49.95	1	7,064	0.01%
2022/07/13	9	48.40	9	49.42	48.40	0	7,220	0.00%
2022/07/12	4	49.21	1	49.45	48.30	3	7,380	0.04%
2022/07/11	2	52.20	2	51.50	53.10	0	7,515	0.00%
2022/07/08	3	52.87	2	52.55	53.30	1	7,695	0.01%
2022/07/07	7	52.26	2	52.10	52.40	5	8,006	0.06%
2022/07/06	4	54.63	2	53.00	53.00	2	8,458	0.02%
2022/07/05	60	57.89	67	58.25	57.00	-7	8,739	-0.08%
2022/07/04	29	53.82	25	54.06	55.30	4	8,229	0.05%
2022/07/01	26	54.53	32.1	53.44	52.90	-6.1	8,150	-0.07%
2022/06/30	9.1	54.55	67	53.71	54.20	-57.9	8,182	-0.71%
2022/06/29	22	54.85	20	53.78	54.00	2	8,032	0.02%
2022/06/28	67	53.87	38	53.86	55.00	29	7,956	0.36%
2022/06/27	58	51.33	35	51.39	52.80	23	7,575	0.30%
2022/06/24	2	46.35	7	46.57	48.00	-5	7,364	-0.07%
2022/06/23	7	43.29	1	43.25	43.65	6	7,410	0.08%
2022/06/22	2.1	46.39	2	45.70	44.50	0.1	7,594	0.00%
2022/06/21	2	43.53	0	0.00	44.05	2	7,840	0.03%
2022/06/20	2	43.83	0	0.00	42.95	2	7,980	0.03%
2022/06/16	1	45.65	0	0.00	45.65	1	8,489	0.01%
2022/06/15	5	48.56	3	47.10	47.05	2	8,820	0.02%
2022/06/14	1	47.05	1	47.35	48.15	0	9,858	0.00%
2022/06/13	3	49.50	4	49.60	49.20	-1	10,434	-0.01%
2022/06/10	3	51.07	14	51.23	51.30	-11	11,246	-0.10%
2022/06/09	0	0.00	4	51.65	51.60	-4	11,682	-0.03%
2022/06/08	5	51.12	3	51.37	51.20	2	12,280	0.02%
2022/06/07	4	52.10	17	52.34	52.60	-13	13,295	-0.10%
2022/06/06	7	53.71	23	54.44	53.40	-16	13,536	-0.12%
2022/06/02	0	0.00	1	54.10	53.10	-1	13,631	-0.01%
2022/06/01	8	53.80	1	54.00	53.60	7	13,792	0.05%
2022/05/31	2	52.40	5	52.38	52.70	-3	14,139	-0.02%
2022/05/30	7	51.89	3	51.90	52.60	4	14,536	0.03%
2022/05/27	20	50.12	1	50.50	50.50	19	14,718	0.13%
2022/05/25	0	0.00	1	50.10	50.50	-1	14,748	-0.01%
2022/05/23	1	52.10	1	51.70	51.30	0	14,837	0.00%
2022/05/20	0	0.00	2	51.60	51.30	-2	14,847	-0.01%
2022/05/19	3	51.03	20	51.91	51.40	-17	14,838	-0.11%
2022/05/18	20	53.03	0	0.00	53.20	20	14,793	0.14%
2022/05/17	2	52.90	2	53.30	52.90	0	14,753	0.00%
2022/05/12	0	0.00	1	53.40	52.00	-1	14,510	-0.01%
2022/05/11	5	55.30	0	0.00	54.80	5	14,555	0.03%
2022/05/09	1	56.50	0	0.00	55.60	1	14,522	0.01%
2022/05/06	5	58.80	5	59.12	59.60	0	14,529	0.00%
2022/05/04	0	0.00	10	60.95	59.20	-10	14,581	-0.07%
2022/04/29	56	61.44	46	62.10	61.30	10	14,653	0.07%
2022/04/28	26	61.30	30	58.96	61.60	-4	14,737	-0.03%
2022/04/27	0	0.00	1	58.00	58.90	-1	14,573	-0.01%
2022/04/26	13	59.55	11	59.21	59.10	2	14,544	0.01%
2022/04/25	3	58.87	1	58.60	58.10	2	14,483	0.01%
2022/04/22	6	62.57	9	62.27	61.10	-3	14,501	-0.02%
2022/04/21	2	64.25	2.1	63.80	63.40	-0.1	14,805	0.00%
2022/04/20	59	64.58	56	64.84	64.50	3	14,920	0.02%
2022/04/19	55.1	64.38	56	63.26	64.60	-0.9	15,211	-0.01%
2022/04/18	53	64.11	58	64.04	64.10	-5	15,472	-0.03%
2022/04/15	14	64.12	10	64.87	63.00	4	15,402	0.03%
2022/04/14	12	64.37	4	64.95	63.90	8	15,222	0.05%
2022/04/13	7	65.27	6	65.52	65.90	1	15,091	0.01%
2022/04/12	10	64.60	24	64.82	66.50	-14	15,142	-0.09%
2022/04/11	122	63.29	131	63.59	63.20	-9	14,737	-0.06%	大買/大賣/
2022/04/08	7	61.59	13	61.01	61.60	-6	14,279	-0.04%
2022/04/07	4	61.18	1	62.60	59.40	3	14,143	0.02%
2022/04/06	6	63.42	21	63.43	63.80	-15	13,976	-0.11%
2022/04/01	6	61.55	1	62.00	61.50	5	13,647	0.04%
2022/03/31	28	62.00	9	61.68	61.50	19	13,578	0.14%
2022/03/30	39	60.90	34	62.21	60.50	5	13,426	0.04%
2022/03/29	2	60.45	7	59.49	60.50	-5	13,402	-0.04%
2022/03/28	2	60.65	3	60.07	60.60	-1	13,408	-0.01%
2022/03/25	13	61.98	3	60.50	59.80	10	13,358	0.07%
2022/03/24	7	64.13	24	64.87	63.30	-17	13,456	-0.13%
2022/03/23	12	63.13	0	63.20	63.00	12	13,215	0.09%
2022/03/22	29	64.83	38	64.12	62.90	-9	13,155	-0.07%
2022/03/21	46	64.63	30	64.40	62.30	16	13,130	0.12%
2022/03/18	7	62.91	16	62.48	61.70	-9	13,246	-0.07%
2022/03/17	133	64.86	48	64.22	63.20	85	13,103	0.65%	大買/
2022/03/16	8	59.40	65	58.61	62.50	-57	12,201	-0.47%
2022/03/15	11	60.61	18	59.68	56.90	-7	11,699	-0.06%
2022/03/14	4	58.43	7	59.23	58.90	-3	10,877	-0.03%
2022/03/11	29	59.01	34	58.48	59.90	-5	10,458	-0.05%
2022/03/10	266	57.99	266	58.30	56.70	0	9,968	0.00%	大買/大賣/
2022/03/09	10	54.00	13	55.71	56.80	-3	9,155	-0.03%
2022/03/08	5	53.14	9	52.23	51.70	-4	8,889	-0.04%
2022/03/07	2	54.29	7.1	53.22	51.80	-5	8,706	-0.06%
2022/03/04	12	54.33	11	54.45	54.20	1	8,506	0.01%
2022/03/03	68	54.10	70	50.91	54.20	-2	8,153	-0.02%
2022/03/02	11	50.60	10	51.49	50.60	1	7,751	0.01%
2022/03/01	21	49.20	2	50.10	49.15	19	7,552	0.25%
2022/02/25	3	48.50	3	48.00	48.35	0	7,561	0.00%
2022/02/21	0	0.00	11	48.43	48.50	-11	7,516	-0.15%
2022/02/17	0	0.00	1	48.70	48.50	-1	7,532	-0.01%
2022/02/15	8	47.79	6	48.05	47.50	2	7,729	0.03%
2022/02/11	12	49.78	12	50.23	49.80	0	7,857	0.00%
2022/02/10	0.1	49.95	0	0.00	48.95	0.1	7,867	0.00%
2022/02/09	1	49.40	0	54.00	49.50	1	7,888	0.01%
2022/02/08	1	47.02	1	47.20	49.10	0	7,908	0.00%
2022/02/07	0	0.00	1	45.20	46.40	-1	7,978	-0.01%
2022/01/26	2	47.53	2	47.50	47.45	0	8,030	0.00%
2022/01/25	5	50.40	6	48.02	47.60	-1	8,424	-0.01%
2022/01/24	2	52.10	3	49.77	49.70	-1	8,670	-0.01%
2022/01/21	10	52.77	9	53.24	52.00	1	8,955	0.01%
2022/01/20	6	52.52	8	52.68	52.30	-2	9,032	-0.02%
2022/01/19	4	51.93	4	52.45	51.90	0	9,076	0.00%
2022/01/18	8	53.09	8	52.99	52.10	0	9,076	0.00%
2022/01/17	144	53.47	145	52.13	53.40	-1	9,151	-0.01%	大買/大賣/
2022/01/14	60	53.71	58	54.19	53.20	2	9,109	0.02%
2022/01/13	181	54.35	194	55.18	53.80	-13	8,806	-0.15%	大買/大賣/
2022/01/12	96	54.75	86	54.70	56.90	10	8,657	0.12%
2022/01/11	68	54.41	49	55.17	55.80	19	8,421	0.23%
2022/01/10	4	50.50	3	51.33	50.80	1	8,387	0.01%
2022/01/07	7	49.95	3	48.55	48.75	4	8,596	0.05%
2022/01/06	11	52.15	18	51.06	50.60	-7	8,989	-0.08%
2022/01/05	41	54.74	35	54.23	52.90	6	9,010	0.07%
2022/01/04	13	51.97	7	52.50	52.30	6	8,630	0.07%
2022/01/03	1	50.70	2	50.35	50.00	-1	8,443	-0.01%
2021/12/30	0	0.00	2	49.00	49.50	-2	8,383	-0.02%
2021/12/29	0	0.00	3	49.90	49.65	-3	8,401	-0.04%
2021/12/27	1	49.05	2	48.98	49.00	-1	8,667	-0.01%
2021/12/23	47	50.24	52	50.25	50.20	-5	8,908	-0.06%
2021/12/22	1	48.60	2	48.85	49.30	-1	8,773	-0.01%
2021/12/21	4	47.45	1	47.70	48.00	3	8,735	0.03%
2021/12/20	2	50.60	2.5	50.08	48.30	-0.5	8,667	-0.01%
2021/12/17	12	48.25	14	48.16	48.00	-2	8,355	-0.02%
2021/12/16	1	47.50	3	47.97	48.35	-2	8,261	-0.02%
2021/12/15	5	47.75	4	47.36	47.50	1	8,230	0.01%
2021/12/14	8	48.66	3	48.10	47.55	5	8,123	0.06%
2021/12/13	40	46.50	47	45.65	46.50	-7	7,652	-0.09%
2021/12/10	3	43.75	22	44.39	45.00	-19	7,443	-0.26%
2021/12/09	3.5	44.30	52	44.25	44.05	-48.5	7,265	-0.67%
2021/12/07	10	43.03	5	43.03	42.95	5	7,162	0.07%
2021/12/06	0.1	43.30	20	44.00	43.40	-19.9	7,134	-0.28%
2021/12/03	7	43.53	1.1	45.51	42.95	5.9	7,016	0.08%
2021/12/02	1	41.80	4	41.91	41.50	-3	6,772	-0.04%
2021/12/01	2	41.50	3	42.43	42.30	-1	6,762	-0.01%
2021/11/30	1	41.65	0	0.00	41.80	1	6,762	0.01%
2021/11/29	1	39.00	11	38.86	40.85	-10	6,756	-0.15%
2021/11/26	2	41.10	10	42.16	41.10	-8	6,732	-0.12%
2021/11/25	5	42.55	0	0.00	42.50	5	6,735	0.07%
2021/11/24	11	43.38	3	43.67	43.20	8	6,774	0.12%
2021/11/23	0	0.00	5	42.87	42.75	-5	6,740	-0.07%
2021/11/22	0	42.15	2	42.60	42.40	-2	6,683	-0.03%
2021/11/18	2	41.40	0	0.00	41.45	2	6,657	0.03%
2021/11/17	1	42.60	2	42.80	42.40	-1	6,618	-0.02%
2021/11/16	1	42.10	2	42.25	42.10	-1	6,619	-0.02%
2021/11/15	0	0.00	1	43.00	42.10	-1	6,597	-0.02%
2021/11/12	11	42.95	0	0.00	42.00	11	6,545	0.17%
2021/11/11	18	46.46	4	46.63	45.90	14	6,384	0.22%
2021/11/10	38	45.81	0	0.00	45.45	38	6,263	0.61%
2021/11/09	2	45.70	6	45.73	46.45	-4	6,229	-0.06%
2021/11/08	3	45.80	0	0.00	45.40	3	6,130	0.05%
2021/11/05	31	45.71	29	46.29	45.65	2	6,108	0.03%
2021/11/04	1	47.15	1	47.50	46.85	0	6,054	0.00%
2021/11/03	2	46.53	0	0.00	46.35	2	5,922	0.03%
2021/11/02	203	48.44	219	48.96	48.35	-16	5,792	-0.28%	大買/大賣/
2021/11/01	7	49.09	40	49.21	49.70	-33	5,363	-0.62%
2021/10/29	4	47.88	3	46.93	45.20	1	5,080	0.02%
2021/10/28	16	46.11	22	47.28	48.40	-6	4,708	-0.13%
2021/10/27	2	43.08	42	42.67	44.00	-40	4,418	-0.91%
2021/10/26	11	42.73	3	42.50	41.80	8	4,331	0.18%
2021/10/25	32	44.04	4	43.36	43.60	28	4,267	0.66%
2021/10/22	2	42.40	5	44.00	43.20	-3	4,148	-0.07%
2021/10/21	43	42.50	70	42.83	42.50	-27	4,098	-0.66%
2021/10/20	60	43.34	63	44.35	43.25	-3	4,007	-0.08%
2021/10/19	323	44.56	306	42.98	44.70	17	3,860	0.44%	大買/大賣/
2021/10/18	93	44.08	58	43.47	44.60	35	3,596	0.97%
2021/10/15	12	41.34	30	42.40	42.90	-18	3,142	-0.57%
2021/10/14	34	37.54	30	38.93	39.00	4	2,825	0.14%
2021/10/13	0	0.00	13	37.60	37.60	-13	2,452	-0.53%
2021/10/12	0	0.00	12	34.98	34.20	-12	2,351	-0.51%
2021/10/06	38	33.20	40	34.05	33.20	-2	2,277	-0.09%
2021/10/05	0	0.00	1	33.80	33.80	-1	2,233	-0.04%
2021/10/04	16	35.16	11	35.12	34.40	5	2,200	0.23%
2021/10/01	23	36.08	37	36.68	36.50	-14	1,906	-0.73%
2021/09/30	0	0.00	2	34.00	33.60	-2	1,626	-0.12%
2021/09/29	1	32.70	0	0.00	32.40	1	1,612	0.06%
2021/09/28	3	33.33	3	33.38	33.30	0	1,599	0.00%
2021/09/27	1	32.20	9	31.99	32.20	-8	1,559	-0.51%
2021/09/24	4	30.95	4	31.08	31.15	0	1,554	0.00%
2021/09/23	1	31.25	1	31.45	30.60	0	1,641	0.00%
2021/09/22	9	30.68	6	30.34	30.30	3	1,637	0.18%
2021/09/17	10	35.40	5	36.24	33.15	5	1,595	0.31%
2021/09/15	5	36.30	5	36.54	35.85	0	1,549	0.00%
2021/09/14	1	36.65	0	0.00	36.15	1	1,669	0.06%
2021/09/13	20	38.28	2	38.63	37.05	18	1,712	1.05%
2021/09/09	0	0.00	6	35.55	35.90	-6	1,792	-0.33%
2021/09/08	0	0.00	9	35.62	35.55	-9	2,143	-0.42%
2021/09/03	6	38.77	2	39.00	38.45	4	2,358	0.17%
2021/09/01	2	39.50	0	0.00	39.55	2	2,430	0.08%
2021/08/30	7	40.30	9	41.26	40.05	-2	2,433	-0.08%
2021/08/16	2	38.99	0	0.00	37.30	2	2,652	0.08%
2021/08/13	0	39.30	0	0.00	39.10	0	2,735	0.00%
2021/08/11	10	40.49	0	0.00	39.50	10	3,038	0.33%
2021/08/10	46	41.93	0	0.00	41.50	46	3,096	1.49%
2021/08/06	5	45.04	0	0.00	45.00	5	3,326	0.15%
2021/08/05	5	45.60	0	0.00	45.55	5	3,476	0.14%
2021/08/04	0	0.00	15	46.80	46.55	-15	3,521	-0.43%
2021/08/03	0	0.00	10	45.30	45.30	-10	3,525	-0.28%
2021/08/02	0	0.00	5	45.45	45.45	-5	3,530	-0.14%
2021/07/30	1	45.00	0	0.00	44.80	1	3,539	0.03%
2021/07/29	5	45.20	2	45.70	45.40	3	3,617	0.08%
2021/07/28	17	45.04	0	0.00	45.10	17	3,641	0.47%
2021/07/26	10	47.90	0	0.00	47.10	10	3,679	0.27%
2021/07/23	1	45.90	1	46.20	45.90	0	3,655	0.00%
2021/07/22	1	46.30	2	46.33	45.80	-1	3,655	-0.03%
2021/07/21	6	47.32	0	0.00	45.85	6	3,660	0.16%
2021/07/20	1	47.70	7	47.99	47.50	-6	3,657	-0.16%
2021/07/19	3	49.37	9	48.93	48.85	-6	3,653	-0.16%
2021/07/16	8	46.58	7	46.76	46.00	1	3,612	0.03%
2021/07/15	3	45.00	5	45.77	45.30	-2	3,631	-0.06%
2021/07/14	3	44.63	0	0.00	44.25	3	3,647	0.08%
2021/07/07	11	46.74	0	0.00	46.00	11	4,406	0.25%
2021/07/06	26	47.01	0	0.00	47.05	26	4,432	0.59%
2021/07/05	0	47.15	7	47.16	48.00	-7	4,455	-0.16%
2021/07/02	10	48.98	0	0.00	48.55	10	4,506	0.22%
2021/07/01	3	49.33	2	48.55	48.55	1	4,568	0.02%
2021/06/30	8	50.97	3	51.07	49.45	5	4,572	0.11%
2021/06/29	2	48.55	0	0.00	48.40	2	4,502	0.04%
2021/06/28	0	49.15	3	48.47	48.30	-3	4,516	-0.07%
2021/06/25	9	50.94	8	49.76	49.30	1	4,538	0.02%
2021/06/24	9	50.00	11	50.58	50.10	-2	4,600	-0.04%
2021/06/23	7	50.83	13	50.74	50.50	-6	4,600	-0.13%
2021/06/22	10	49.94	17	50.62	48.15	-7	4,534	-0.15%
2021/06/21	18	50.00	12	50.38	49.50	6	4,525	0.13%
2021/06/18	4	49.34	19	51.80	51.80	-15	4,572	-0.33%
2021/06/17	16	50.72	4	49.62	50.40	12	4,853	0.25%
2021/06/16	0	0.00	1	50.10	50.10	-1	4,630	-0.02%
2021/06/15	1	45.50	4	46.04	45.55	-3	4,610	-0.07%
2021/06/11	12	45.01	1	44.20	44.15	11	4,610	0.24%
2021/06/10	0	0.00	13	46.77	46.80	-13	4,593	-0.28%
2021/06/07	13	44.20	0	0.00	43.90	13	4,931	0.26%
2021/06/02	3	46.60	12	45.48	45.50	-9	5,146	-0.17%
2021/06/01	1	46.60	29	46.82	47.20	-28	5,136	-0.55%
2021/05/31	9	44.93	14	45.29	45.70	-5	5,150	-0.10%
2021/05/28	3	45.42	1	45.45	45.00	2	5,263	0.04%
2021/05/27	18	44.40	22	44.75	45.10	-4	5,266	-0.08%
2021/05/25	4.1	43.70	12	43.92	43.80	-7.9	5,298	-0.15%
2021/05/24	12	42.47	14	42.97	43.15	-2	5,389	-0.04%
2021/05/21	2	41.88	0	0.00	41.95	2	5,356	0.04%
2021/05/20	2	43.88	0	0.00	42.20	2	5,331	0.04%
2021/05/19	0	0.00	12	45.06	45.40	-12	5,201	-0.23%
2021/05/18	5	38.64	13	40.33	41.30	-8	5,140	-0.16%
2021/05/17	5	37.65	0	0.00	37.55	5	5,103	0.10%
2021/05/14	5	41.70	8	43.54	41.70	-3	5,068	-0.06%
2021/05/13	12	42.15	4	42.91	42.15	8	4,928	0.16%
2021/05/12	1	47.20	5	47.05	46.80	-4	4,954	-0.08%
2021/05/11	5	54.12	2	53.40	52.00	3	4,956	0.06%
2021/05/10	6	58.00	0	0.00	57.70	6	4,977	0.12%
2021/05/07	0	0.00	5	57.02	57.60	-5	5,010	-0.10%
2021/05/06	6	57.57	15	57.11	56.40	-9	5,038	-0.18%
2021/05/05	6	56.03	0	0.00	55.80	6	4,987	0.12%
2021/05/04	21	58.10	1	59.80	57.80	20	5,010	0.40%
2021/05/03	12	62.14	32	64.63	61.20	-20	5,033	-0.40%
2021/04/29	16	62.00	6	63.00	63.00	10	5,197	0.19%
2021/04/28	10	63.00	0	0.00	62.50	10	5,278	0.19%
2021/04/26	0	0.00	5	63.00	63.20	-5	5,481	-0.09%
2021/04/23	0	0.00	21	63.15	62.90	-21	5,517	-0.38%
2021/04/22	50	63.62	5	62.70	62.30	45	5,531	0.81%
2021/04/21	41	65.36	4	65.58	65.00	37	5,540	0.67%
2021/04/20	10	67.00	3	66.77	66.10	7	5,547	0.13%
2021/04/19	2	66.45	0	0.00	66.30	2	5,629	0.04%
2021/04/16	3	67.90	8	68.40	67.90	-5	5,773	-0.09%
2021/04/15	2	67.40	3	67.63	67.30	-1	6,029	-0.02%
2021/04/14	8	66.96	2	68.10	66.40	6	6,342	0.09%
2021/04/13	4	70.75	40	69.74	68.50	-36	6,342	-0.57%
2021/04/12	1	66.20	0	0.00	66.00	1	5,884	0.02%
2021/04/09	3	65.27	2	65.60	65.10	1	5,958	0.02%
2021/04/08	7	67.47	7	67.06	66.00	0	6,017	0.00%
2021/04/07	12	67.08	12	66.55	66.50	0	6,149	0.00%
2021/04/06	1	66.00	6	65.58	65.30	-5	6,526	-0.08%
2021/04/01	4	65.18	0	0.00	65.30	4	6,743	0.06%
2021/03/31	3	66.03	2	66.65	66.10	1	7,352	0.01%
2021/03/30	4	66.58	11	66.32	66.30	-7	8,696	-0.08%
2021/03/29	1	68.00	8	67.01	67.00	-7	9,031	-0.08%
2021/03/26	2	64.20	0	0.00	64.80	2	9,044	0.02%
2021/03/25	14	66.94	4	66.55	64.90	10	9,088	0.11%
2021/03/24	13	66.06	0	0.00	65.70	13	9,087	0.14%
2021/03/23	14	68.61	1	71.90	66.60	13	9,079	0.14%
2021/03/22	71	69.96	69	69.60	69.90	2	9,084	0.02%
2021/03/19	3	63.27	11	68.50	68.50	-8	8,935	-0.09%
2021/03/18	3	64.37	4	64.60	64.10	-1	8,914	-0.01%
2021/03/17	4	64.83	2	65.95	64.10	2	8,931	0.02%
2021/03/16	2	65.05	2	65.75	64.90	0	8,962	0.00%
2021/03/15	8	65.85	8	66.24	65.20	0	9,010	0.00%
2021/03/12	14	65.01	8	65.08	64.20	6	8,927	0.07%
2021/03/11	8	63.48	1	63.80	63.80	7	8,889	0.08%
2021/03/10	2	64.60	30	64.80	63.70	-28	8,864	-0.32%
2021/03/09	7	61.03	0	0.00	61.00	7	8,844	0.08%
2021/03/08	0	0.00	1	62.80	61.30	-1	8,950	-0.01%
2021/03/05	1	61.80	5	62.28	61.40	-4	9,089	-0.04%
2021/03/04	20	64.21	10	64.02	62.80	10	9,315	0.11%
2021/03/03	16	65.34	24	64.76	64.50	-8	9,523	-0.08%
2021/03/02	2	63.40	2	63.80	63.00	0	9,964	0.00%
2021/02/26	10	63.20	14	63.41	62.60	-4	10,758	-0.04%
2021/02/25	4	63.43	4	64.00	62.70	0	11,037	0.00%
2021/02/24	13	65.32	12	65.08	62.80	1	11,232	0.01%
2021/02/23	0	0.00	1	62.80	62.10	-1	11,626	-0.01%
2021/02/22	6	62.83	6	63.55	63.00	0	12,275	0.00%
2021/02/19	12	62.20	25	62.22	61.90	-13	12,431	-0.10%
2021/02/17	17	59.70	19	58.39	59.70	-2	12,989	-0.02%
2021/02/05	3	57.67	1	57.60	58.00	2	13,254	0.02%
2021/02/04	0	0.00	60	57.18	57.20	-60	13,747	-0.44%
2021/02/03	67	59.45	6	56.67	57.20	61	14,188	0.43%
2021/02/01	31	57.51	31	57.30	57.30	0	14,885	0.00%
2021/01/29	2	58.80	0	0.00	58.00	2	15,826	0.01%
2021/01/28	1	59.30	0	0.00	59.80	1	16,479	0.01%
2021/01/27	0	0.00	5	60.68	60.30	-5	16,931	-0.03%
2021/01/26	63	60.73	50	62.20	60.60	13	17,105	0.08%
2021/01/25	3	62.40	8	62.83	63.00	-5	17,394	-0.03%
2021/01/22	52	62.72	54	63.06	62.50	-2	17,744	-0.01%
2021/01/21	6	59.98	13	61.67	60.60	-7	18,173	-0.04%
2021/01/20	16	61.26	0	0.00	60.00	16	18,259	0.09%
2021/01/19	9	63.93	15	64.19	63.50	-6	18,379	-0.03%
2021/01/18	11	60.45	6	60.58	60.60	5	18,467	0.03%
2021/01/15	5	63.00	6	64.18	62.10	-1	18,509	-0.01%
2021/01/14	6	63.50	29	63.98	63.70	-23	18,562	-0.12%
2021/01/13	6	63.00	3	64.50	63.00	3	18,616	0.02%
2021/01/12	111	63.73	99	64.21	63.70	12	18,692	0.06%	大買/
2021/01/11	71	65.05	67	65.59	65.50	4	18,784	0.02%
2021/01/08	151	66.47	170	67.30	66.30	-19	18,730	-0.10%	大買/大賣/
2021/01/07	27	67.57	19	69.48	70.10	8	18,616	0.04%
2021/01/06	5	65.46	9	65.13	63.80	-4	19,991	-0.02%
2021/01/05	14	69.21	15	69.79	68.50	-1	21,261	0.00%
2021/01/04	45	69.21	44	70.94	69.00	1	21,267	0.00%
2020/12/31	8	69.56	7	69.47	70.10	1	21,437	0.00%
2020/12/30	88	69.28	80	71.52	69.20	8	21,684	0.04%
2020/12/29	32	71.35	21	71.38	71.00	11	21,788	0.05%
2020/12/28	9	70.41	6	71.17	69.70	3	21,406	0.01%
2020/12/25	22	71.78	14	73.46	70.30	8	21,490	0.04%
2020/12/24	398	73.09	408	69.10	72.60	-10	20,907	-0.05%	大買/大賣/
2020/12/23	18	65.05	17	65.51	67.40	1	19,635	0.01%
2020/12/21	6	63.80	0	0.00	64.30	6	19,598	0.03%
2020/12/18	2	62.90	4	62.48	62.60	-2	19,786	-0.01%
2020/12/17	4	61.58	1	62.20	62.10	3	19,778	0.02%
2020/12/16	45	62.31	40	62.31	62.10	5	19,790	0.03%
2020/12/15	105	61.62	98	63.63	61.40	7	19,793	0.04%	大買/
2020/12/14	3	61.97	1	62.00	62.60	2	19,720	0.01%
2020/12/11	3	60.00	1	59.60	59.80	2	19,753	0.01%
2020/12/10	0	0.00	1	60.20	60.50	-1	19,838	-0.01%
2020/12/09	4	62.70	37	62.57	62.40	-33	19,890	-0.17%
2020/12/08	35	62.51	28	62.45	62.50	7	19,954	0.04%
2020/12/07	1	61.60	0	0.00	62.90	1	20,155	0.00%
2020/12/04	30	61.80	30	62.55	61.80	0	20,524	0.00%
2020/12/03	13	64.47	12	62.92	62.10	1	20,781	0.00%
2020/12/01	19	63.60	49	64.22	63.60	-30	22,532	-0.13%
2020/11/30	48	65.62	48	66.31	65.50	0	22,888	0.00%
2020/11/27	69	65.88	102	65.68	65.70	-33	22,916	-0.14%	大賣/
2020/11/26	189	64.77	202	66.91	64.60	-13	22,788	-0.06%	大買/大賣/
2020/11/25	339	65.55	318	64.89	65.50	21	22,333	0.09%	大買/大賣/
2020/11/24	63	62.66	72.1	61.52	63.30	-9.1	21,546	-0.04%
2020/11/23	120	60.99	122	62.16	60.80	-2	21,285	-0.01%	大買/大賣/
2020/11/20	88.1	62.28	146	62.06	61.60	-57.9	21,093	-0.27%	大賣/
2020/11/19	115	60.87	123	60.80	60.60	-8	20,626	-0.04%	大買/大賣/
2020/11/18	42	58.38	41	58.43	58.40	1	20,001	0.00%
2020/11/17	52	60.37	61	60.34	58.10	-9	19,821	-0.05%
2020/11/16	28	57.49	28	57.73	57.00	0	19,490	0.00%
2020/11/13	27	58.30	19	58.16	58.20	8	19,528	0.04%
2020/11/12	34	56.43	44	55.46	58.70	-10	19,415	-0.05%
2020/11/11	53	59.14	61.5	58.06	57.50	-8.5	19,038	-0.04%
2020/11/10	15	64.68	37	64.99	63.60	-22	18,794	-0.12%
2020/11/09	60	64.80	64	65.23	65.20	-4	18,547	-0.02%
2020/11/06	145	64.72	74	64.19	61.80	71	18,159	0.39%	大買/
2020/11/05	332	63.24	332	61.38	63.50	0	17,342	0.00%	大買/大賣/
2020/11/04	65	57.81	67.3	57.09	57.80	-2.3	16,906	-0.01%
2020/11/03	124	57.22	111	57.93	57.00	13	16,565	0.08%	大買/大賣/
2020/11/02	45	55.94	204	56.40	57.90	-159	16,671	-0.95%	大賣/鉅額交易
2020/10/30	42	62.29	44	59.25	57.20	-2	16,486	-0.01%
2020/10/29	268	63.24	180	62.28	62.00	88	16,236	0.54%	大買/大賣/
2020/10/28	45	65.37	9	64.16	62.30	36	15,834	0.23%
2020/10/27	44	65.32	17	65.74	64.90	27	15,895	0.17%
2020/10/26	24	62.18	6	61.85	63.80	18	15,799	0.11%
2020/10/23	2	56.75	9	57.06	58.00	-7	15,662	-0.04%
2020/10/22	2	54.90	13	55.65	55.60	-11	15,608	-0.07%
2020/10/21	4	56.28	8	56.34	56.10	-4	15,547	-0.03%
2020/10/20	20	57.85	8	57.86	58.30	12	15,478	0.08%
2020/10/19	35	59.29	12	58.63	59.50	23	15,380	0.15%
2020/10/16	0	0.00	24.1	56.10	55.10	-24.1	15,211	-0.16%
2020/10/15	10	55.23	12	54.89	56.00	-2	15,133	-0.01%
2020/10/14	904.1	56.79	881	56.88	57.00	23.1	15,022	0.15%	大買/大賣/
2020/10/13	247	51.20	224	50.88	54.00	23	13,391	0.17%	大買/大賣/
2020/10/12	3	49.10	1	49.10	49.10	2	12,395	0.02%
2020/10/08	81	44.58	42	44.59	44.65	39	12,583	0.31%
2020/10/07	9	39.36	11	39.62	40.60	-2	12,553	-0.02%
2020/10/06	52	38.98	64	38.60	38.50	-12	12,343	-0.10%
2020/10/05	3	37.05	8	36.99	37.00	-5	12,131	-0.04%
2020/09/30	15	36.95	8	36.73	36.60	7	12,296	0.06%
2020/09/29	35	35.83	36	36.02	35.75	-1	12,084	-0.01%
2020/09/28	3	36.30	2	36.40	35.70	1	12,033	0.01%
2020/09/25	69	35.15	72	37.20	35.10	-3	11,931	-0.03%
2020/09/24	5	37.54	2	39.20	37.50	3	11,731	0.03%
2020/09/23	7	38.68	4	39.90	40.00	3	11,468	0.03%
2020/09/22	9	37.38	3	37.73	37.30	6	11,208	0.05%
2020/09/21	4	38.20	1	38.70	37.90	3	11,156	0.03%
2020/09/18	2	38.28	2	38.70	37.90	0	11,110	0.00%
2020/09/17	83	38.64	74	38.57	38.50	9	11,008	0.08%
2020/09/16	3	38.00	0	0.00	38.45	3	10,878	0.03%
2020/09/15	20	37.60	20	37.96	37.45	0	10,737	0.00%
2020/09/14	11	36.39	10	36.48	36.65	1	10,560	0.01%
2020/09/11	94	37.59	69	38.63	37.50	25	10,417	0.24%
2020/09/10	132	39.06	130	39.09	39.05	2	10,243	0.02%	大買/大賣/
2020/09/09	285	38.94	308	38.66	38.65	-23	9,950	-0.23%	大買/大賣/
2020/09/08	23	38.02	21	37.74	37.30	2	9,448	0.02%
2020/09/07	21	39.92	130	42.23	39.30	-109	9,115	-1.20%	大賣/鉅額交易
2020/09/04	227	44.53	128	43.96	43.10	99	8,572	1.15%	大買/大賣/
2020/09/03	20	42.57	6	42.78	43.00	14	7,056	0.20%
2020/09/02	10	38.96	4	38.98	39.10	6	6,524	0.09%
2020/09/01	3	37.10	3	37.03	36.75	0	6,229	0.00%
2020/08/31	3	37.48	1	36.65	36.90	2	6,088	0.03%
2020/08/28	4	35.44	1	35.35	34.85	3	5,950	0.05%
2020/08/27	2	35.80	0	0.00	35.25	2	5,908	0.03%
2020/08/26	8	37.03	12	36.90	36.25	-4	5,849	-0.07%
2020/08/25	2	37.03	3	37.05	36.90	-1	5,790	-0.02%
2020/08/24	0	0.00	1	36.65	36.50	-1	5,684	-0.02%
2020/08/21	13	36.34	2	35.95	35.95	11	5,622	0.20%
2020/08/20	2	35.85	2	35.98	35.45	0	5,564	0.00%
2020/08/19	75	37.43	84	38.33	36.80	-9	5,364	-0.17%
2020/08/18	110	39.82	131	40.23	39.80	-21	5,178	-0.41%	大買/大賣/
2020/08/17	17	39.41	25	40.00	39.70	-8	4,976	-0.16%
2020/08/14	94	39.53	99	39.14	39.50	-5	4,826	-0.10%
2020/08/13	31	38.86	9	39.02	38.10	22	4,577	0.48%
2020/08/12	109	38.55	111	37.62	38.85	-2	4,472	-0.04%	大買/大賣/
2020/08/11	60	36.82	64	37.26	36.75	-4	4,272	-0.09%
2020/08/10	27	39.15	23	38.88	38.70	4	4,077	0.10%
2020/08/07	44	37.25	42	37.29	37.25	2	3,817	0.05%
2020/08/06	43	39.60	101	37.81	36.70	-58	3,659	-1.58%	大賣/
2020/08/05	62	40.95	15	40.87	40.45	47	3,343	1.41%
2020/08/04	32	40.40	25	41.52	41.50	7	3,188	0.22%
2020/08/03	43	39.97	15	40.55	39.80	28	3,011	0.93%
2020/07/31	2	41.20	5	40.20	40.60	-3	2,780	-0.11%
2020/07/30	10	39.80	0	0.00	40.90	10	2,530	0.40%
2020/07/29	3	37.00	0	0.00	37.25	3	2,414	0.12%
2020/07/27	0	0.00	1	35.80	33.60	-1	2,287	-0.04%
2020/07/24	0	0.00	2	36.15	35.00	-2	2,246	-0.09%
2020/07/23	0	0.00	1	35.25	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	4	35.45	35.25	-4	2,137	-0.19%
2020/07/21	0	0.00	3	35.93	35.60	-3	2,096	-0.14%
2020/07/20	3	35.90	13	33.71	35.80	-10	2,049	-0.49%
2020/07/17	2	35.65	8	35.01	33.30	-6	1,966	-0.31%
2020/07/16	77	36.16	86	36.93	35.95	-9	1,876	-0.48%
2020/07/15	23	36.81	20	35.09	37.15	3	1,433	0.21%
2020/07/14	2	33.28	84	31.17	33.80	-82	1,150	-7.12%
2020/07/13	6	31.43	54	31.42	31.55	-48	895	-5.36%
2020/07/10	120	28.04	65	28.70	28.70	55	759	7.24%	大買/
2020/07/09	33	27.38	166	27.62	28.75	-133	650	-20.46%	大賣/鉅額交易
2020/07/08	38	25.85	21	25.58	26.50	17	413	4.11%
2020/07/07	12	24.20	7	24.30	24.30	5	301	1.66%
2020/07/06	30	24.16	52	24.21	24.30	-22	291	-7.55%
2020/07/03	0	0.00	25	23.72	23.70	-25	277	-9.02%
2020/07/02	1	23.45	0	0.00	23.60	1	274	0.36%
2020/07/01	1	23.30	0	0.00	23.45	1	267	0.37%
2020/06/30	9	23.30	0	0.00	23.35	9	265	3.40%
2020/06/29	1	23.20	0	0.00	23.35	1	264	0.38%
2020/06/23	5	23.02	0	0.00	23.15	5	264	1.89%
2020/06/22	0	0.00	8	23.05	23.05	-8	268	-2.98%
2020/06/19	5	23.00	7	23.25	22.95	-2	281	-0.71%
2020/06/18	5	22.55	0	0.00	22.65	5	275	1.81%
2020/06/17	1	22.75	0	0.00	22.65	1	278	0.36%
2020/06/16	1	22.60	0	0.00	22.75	1	284	0.35%
2020/06/15	10	22.40	0	0.00	22.55	10	307	3.26%
2020/06/12	5	21.78	0	0.00	22.10	5	308	1.62%
2020/06/11	16	22.69	1	22.60	22.50	15	315	4.75%
2020/06/10	0	0.00	1	22.60	22.60	-1	314	-0.32%
2020/06/09	1	22.60	0	0.00	22.45	1	336	0.30%
2020/06/08	2	22.50	0	0.00	22.60	2	346	0.58%
2020/06/03	2	22.33	0	0.00	22.50	2	356	0.56%
2020/06/02	2	21.63	0	0.00	22.35	2	354	0.56%
2020/05/28	1	21.45	0	0.00	21.20	1	353	0.28%
2020/05/26	1	21.45	0	0.00	21.25	1	358	0.28%
2020/05/25	2	20.60	2	20.75	21.45	0	358	0.00%
2020/05/21	2	21.20	0	0.00	21.15	2	354	0.56%
2020/05/11	0	0.00	3	20.40	20.35	-3	364	-0.82%
2020/05/05	1	20.15	0	0.00	20.20	1	368	0.27%
2020/05/04	1	19.75	0	0.00	19.70	1	365	0.27%
2020/04/29	1	19.45	0	0.00	19.50	1	369	0.27%
2020/04/07	0	0.00	10	17.85	17.95	-10	421	-2.37%
2020/04/06	0	0.00	19	17.71	17.70	-19	448	-4.23%
2020/04/01	0	0.00	1	17.70	17.65	-1	489	-0.20%
2020/03/27	0	0.00	5	17.75	17.60	-5	579	-0.86%
2020/03/25	0	0.00	20	17.53	17.40	-20	582	-3.43%
2020/03/24	0	0.00	5	16.85	17.20	-5	570	-0.88%
2020/03/20	5	16.35	90	15.86	16.40	-85	568	-14.96%
2020/03/19	45	16.20	0	0.00	15.50	45	564	7.97%
2020/03/16	0	0.00	10	18.15	17.70	-10	543	-1.84%
2020/03/13	10	17.64	0	0.00	18.05	10	538	1.86%
2020/03/10	6	20.30	0	0.00	20.50	6	513	1.17%
2020/03/09	15	21.05	0	0.00	20.70	15	511	2.93%
2020/03/04	5	21.50	0	0.00	21.45	5	515	0.97%
2020/03/02	15	21.58	0	0.00	21.75	15	541	2.77%
2020/02/26	10	22.40	0	0.00	22.25	10	568	1.76%
2020/02/14	50	22.66	0	0.00	22.65	50	553	9.04%
2020/02/03	0	0.00	1	22.45	22.60	-1	623	-0.16%
2020/01/31	0	0.00	20	22.60	23.00	-20	618	-3.23%
2020/01/30	20	22.45	0	0.00	22.25	20	613	3.26%
2020/01/20	20	23.66	0	0.00	23.60	20	606	3.30%
2020/01/16	0	0.00	15	23.54	23.50	-15	601	-2.49%
2020/01/15	0	0.00	5	23.55	23.45	-5	599	-0.83%
2020/01/14	1	23.50	0	0.00	23.55	1	597	0.17%
2020/01/02	10	23.77	0	0.00	23.65	10	549	1.82%
2019/12/31	15	23.92	5	24.15	23.90	10	547	1.83%
2019/12/30	0	0.00	30	24.01	24.00	-30	536	-5.59%
2019/12/27	52	23.50	40	23.75	23.70	12	507	2.36%
2019/12/26	44	23.03	59	23.88	24.05	-15	468	-3.20%
2019/12/24	5	22.65	0	0.00	22.55	5	386	1.29%
2019/12/19	5	22.55	0	0.00	22.70	5	367	1.36%
2019/12/17	10	22.10	0	0.00	22.20	10	366	2.73%
2019/12/16	4	21.95	0	0.00	22.05	4	367	1.09%
2019/12/13	3	22.10	0	0.00	22.00	3	369	0.81%
2019/12/12	13	22.08	0	0.00	22.10	13	370	3.51%
2019/12/11	50	22.47	0	0.00	22.05	50	367	13.60%
2019/12/03	0	0.00	5	22.60	22.65	-5	344	-1.45%
2019/11/29	35	22.79	0	0.00	22.65	35	338	10.35%
2019/11/27	5	22.55	0	0.00	22.90	5	331	1.51%
2019/11/26	20	22.44	0	0.00	22.40	20	306	6.53%
2019/11/21	5	21.38	0	0.00	21.35	5	271	1.84%
2019/11/20	10	21.48	0	0.00	21.45	10	271	3.68%
2019/11/18	10	21.38	0	0.00	21.35	10	275	3.63%
2019/11/14	15	21.53	0	0.00	21.50	15	276	5.42%
2019/11/12	1	21.85	0	0.00	21.85	1	278	0.36%
2019/11/11	9	21.46	0	0.00	21.45	9	274	3.28%
2019/11/08	25	21.63	4	21.60	21.60	21	273	7.67%
2019/11/05	6	22.46	2	22.35	22.25	4	269	1.48%
2019/10/07	0	0.00	50	21.65	21.60	-50	277	-18.04%
2019/09/03	0	0.00	1	22.00	21.85	-1	331	-0.30%
2019/07/08	0	0.00	3	24.20	23.95	-3	904	-0.33%
2019/06/27	0	0.00	2	23.10	23.10	-2	951	-0.21%
2019/05/22	2	24.05	0	0.00	23.85	2	1,249	0.16%
2019/05/17	3	24.77	0	0.00	24.00	3	1,225	0.24%
2019/05/09	2	24.00	0	0.00	24.00	2	1,131	0.18%
2019/05/03	1	26.20	0	0.00	25.90	1	998	0.10%
2019/04/19	1	24.70	0	0.00	25.00	1	897	0.11%
2019/04/17	1	25.30	0	0.00	25.30	1	880	0.11%
2019/04/16	6	26.03	5	25.70	25.70	1	857	0.12%
2019/03/11	0	0.00	5	24.90	24.50	-5	599	-0.83%
2019/03/08	5	24.35	0	0.00	24.55	5	609	0.82%
2019/03/06	1	24.80	0	0.00	24.50	1	607	0.16%
2019/01/21	7	22.14	7	21.80	21.80	0	487	0.00%
2018/09/19	4	24.60	4	24.30	24.30	0	758	0.00%
2018/09/03	0	0.00	1	23.90	23.85	-1	620	-0.16%
2018/07/11	0	0.00	10	21.25	21.00	-10	2,392	-0.42%
2018/06/01	50	24.40	0	0.00	24.65	50	2,541	1.97%
2018/05/30	10	25.35	0	0.00	24.80	10	2,513	0.40%
2018/05/16	0	0.00	5	26.40	26.10	-5	2,188	-0.23%
2018/05/15	5	26.95	5	26.35	26.85	0	2,117	0.00%
2018/05/14	20	25.89	15	26.17	25.85	5	2,062	0.24%
2018/05/08	3	25.85	3	25.40	25.50	0	1,779	0.00%
2018/05/03	0	0.00	5	25.75	25.40	-5	1,667	-0.30%
2018/05/02	0	0.00	2	25.95	26.45	-2	1,487	-0.13%
2018/04/30	5	26.25	0	0.00	25.75	5	1,428	0.35%
2018/04/26	2	24.80	0	0.00	24.80	2	1,241	0.16%
2018/04/25	5	25.78	5	25.55	25.45	0	1,154	0.00%
2018/04/23	5	25.50	15	25.70	25.30	-10	996	-1.00%
2018/04/20	15	23.53	20	24.03	24.95	-5	862	-0.58%
2018/04/19	0	0.00	1	23.50	23.70	-1	739	-0.14%
2018/03/29	0	0.00	20	20.99	21.00	-20	488	-4.09%
2018/03/23	10	21.35	0	0.00	21.45	10	548	1.82%
2018/03/22	10	22.65	0	0.00	22.30	10	536	1.86%
2018/03/15	2	22.90	12	23.33	23.30	-10	509	-1.96%
2018/03/14	10	22.58	0.5	22.35	22.40	9.5	489	1.94%
2018/03/13	0	0.00	0.1	22.20	22.25	-0.1	487	-0.01%
2018/02/06	1	19.50	0	0.00	20.05	1	1,292	0.08%
2018/02/02	0	0.00	5	22.20	22.00	-5	1,411	-0.35%
2018/01/23	5	23.40	0	0.00	23.15	5	1,492	0.33%
2018/01/08	5	24.30	0	0.00	23.60	5	1,950	0.26%
2018/01/04	5	23.91	0	0.00	24.50	5	1,960	0.26%