安集 (6477)-永豐金-萬盛券商分點個股進出

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
38.20
漲跌
▲0.50
漲幅
+1.33%
成交量
696張
產業
上市光電類股
403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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	1	38.20	1	38.60	38.20	0	929	0.00%
2024/04/15	1	39.30	0	0.00	38.85	1	901	0.11%
2024/04/10	1	40.10	0	0.00	39.60	1	871	0.11%
2024/04/08	1	38.80	100	38.85	39.70	-99	843	-11.74%
2024/04/03	0	0.00	6	39.07	39.05	-6	831	-0.72%
2024/03/29	6	41.69	6.1	40.56	40.60	-0.1	809	-0.01%
2024/03/28	9	41.53	0	0.00	40.80	9	799	1.13%
2024/03/27	0	0.00	10	40.85	40.45	-10	789	-1.27%
2024/03/26	5	41.20	17	41.34	41.35	-12	781	-1.53%
2024/03/25	6	41.13	0	0.00	40.85	6	798	0.75%
2024/03/22	3	42.32	7	41.72	40.85	-4	790	-0.51%
2024/03/21	42	41.90	18	41.53	42.35	24	732	3.28%
2024/03/18	0	39.50	0	0.00	39.55	0	648	0.00%
2024/03/12	3	40.12	5	39.95	39.90	-2	625	-0.32%
2024/03/11	1	41.05	1	40.75	40.15	0	614	0.00%
2024/03/08	0	38.30	2	38.00	38.00	-2	577	-0.34%
2024/03/06	1	39.45	0	0.00	39.45	1	572	0.17%
2024/03/04	0	0.00	1	39.45	39.15	-1	557	-0.18%
2024/03/01	0.1	39.90	0	0.00	39.75	0.1	547	0.02%
2024/02/29	10	39.47	0	0.00	39.45	10	521	1.92%
2024/02/26	0	0.00	2	38.30	38.55	-2	497	-0.40%
2024/02/02	1	36.55	0	0.00	36.50	1	473	0.22%
2024/01/24	0	38.25	0	0.00	38.15	0	489	0.00%
2024/01/09	0.1	37.85	0	0.00	37.35	0.1	543	0.02%
2024/01/03	1	38.40	0	0.00	38.35	1	572	0.17%
2024/01/02	1	38.60	0	0.00	38.60	1	579	0.17%
2023/12/28	0.1	38.30	0	0.00	38.15	0.1	588	0.02%
2023/12/25	1	38.20	0	0.00	38.00	1	590	0.17%
2023/12/21	0	38.90	0	0.00	38.85	0	579	0.00%
2023/12/19	2	38.00	0	0.00	37.90	2	529	0.38%
2023/12/18	0	0.00	1	38.70	38.70	-1	528	-0.19%
2023/12/15	1	39.10	0	0.00	38.95	1	524	0.19%
2023/12/06	0	0.00	3	38.58	38.30	-3	520	-0.58%
2023/12/04	0	0.00	3	38.10	38.20	-3	520	-0.58%
2023/12/01	3	39.03	0	0.00	38.65	3	514	0.58%
2023/11/24	0	0.00	0.6	38.10	38.10	-0.6	496	-0.12%
2023/11/09	0	37.00	0	0.00	36.70	0	507	0.00%
2023/10/30	20	38.22	18	38.01	38.05	2	539	0.37%
2023/10/27	0	0.00	15	35.95	35.95	-15	502	-2.98%
2023/10/25	0	0.00	0	36.90	36.60	0	510	0.00%
2023/10/18	0	0.00	0	36.00	35.55	0	524	0.00%
2023/10/12	0	37.50	0	0.00	37.55	0	579	0.01%
2023/10/11	1	37.60	0	0.00	36.80	1	581	0.17%
2023/10/06	1.1	39.00	0	0.00	38.80	1.1	583	0.18%
2023/09/20	1	40.30	0	0.00	40.20	1	684	0.15%
2023/09/07	2	42.40	0	0.00	42.05	2	802	0.25%
2023/09/06	3	43.20	0	0.00	42.80	3	829	0.36%
2023/09/05	0.1	42.80	0	0.00	42.90	0.1	869	0.01%
2023/09/01	0	0.00	0	43.35	43.25	0	900	0.00%
2023/08/30	0	0.00	0.5	43.03	42.75	-0.5	932	-0.05%
2023/08/29	0.2	43.08	0	0.00	42.95	0.2	954	0.02%
2023/08/28	0.2	42.24	0	0.00	42.40	0.2	953	0.03%
2023/08/21	0.1	42.40	0	0.00	42.10	0.1	1,032	0.01%
2023/08/14	1	40.65	1	40.60	40.65	0	1,099	0.00%
2023/08/07	0	0.00	10	41.72	43.05	-10	1,263	-0.79%
2023/08/02	0	0.00	13	44.80	44.60	-13	1,368	-0.95%
2023/08/01	0	0.00	8	45.26	45.30	-8	1,384	-0.58%
2023/07/31	1	46.00	0	0.00	45.60	1	1,459	0.07%
2023/07/24	0	0.00	1	44.75	44.75	-1	1,823	-0.05%
2023/07/19	1	48.00	0	0.00	47.50	1	2,005	0.05%
2023/07/18	1	48.45	0	0.00	48.40	1	2,106	0.05%
2023/07/14	0	0.00	2	48.93	48.60	-2	2,781	-0.07%
2023/07/13	1	48.70	0	0.00	48.60	1	3,028	0.03%
2023/07/12	0	49.55	0	0.00	49.35	0	3,068	0.00%
2023/07/07	3	49.40	0	0.00	49.35	3	3,521	0.09%
2023/07/04	1	50.50	0	0.00	50.10	1	3,911	0.03%
2023/07/03	0	0.00	1	50.60	51.00	-1	3,977	-0.03%
2023/06/30	1	51.00	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	2	50.70	51.00	-2	4,015	-0.05%
2023/06/27	1	49.80	0	0.00	49.80	1	4,028	0.02%
2023/06/26	0	0.00	1	50.70	50.70	-1	4,067	-0.02%
2023/06/20	1	51.30	0	0.00	50.80	1	4,090	0.02%
2023/06/16	1	50.10	0	0.00	49.70	1	4,119	0.02%
2023/06/15	1	49.00	0	0.00	48.95	1	4,244	0.02%
2023/06/12	0	0.00	2	48.55	49.05	-2	4,454	-0.04%
2023/06/09	0	0.00	2	51.10	50.20	-2	4,477	-0.04%
2023/06/08	1	51.70	0	0.00	51.60	1	4,456	0.02%
2023/06/05	2	52.20	0	0.00	52.20	2	4,500	0.04%
2023/06/02	0	0.00	2	51.55	51.60	-2	4,496	-0.04%
2023/06/01	2	51.35	3.5	51.77	51.30	-1.5	4,507	-0.03%
2023/05/31	3	51.80	0	0.00	51.90	3	4,513	0.07%
2023/05/30	2	51.30	5	51.20	50.90	-3	4,519	-0.07%
2023/05/29	20	50.85	20	51.38	51.40	0	4,508	0.00%
2023/05/26	1	50.00	0	0.00	49.80	1	4,499	0.02%
2023/05/19	0	0.00	1	50.80	50.30	-1	4,549	-0.02%
2023/05/18	0	51.00	0	0.00	51.30	0	4,626	0.00%
2023/05/16	0	0.00	9	50.33	51.20	-9	4,642	-0.19%
2023/05/15	9	50.26	6	49.93	50.10	3	4,632	0.06%
2023/05/12	2	48.35	0	0.00	49.50	2	4,619	0.04%
2023/05/11	44.1	48.85	0	0.00	48.70	44.1	4,590	0.96%
2023/05/10	1	51.60	0	51.50	51.40	1	4,522	0.02%
2023/05/09	63.3	51.31	5	51.70	51.40	58.3	4,495	1.30%
2023/05/08	1	55.10	1	54.90	55.30	0	4,395	0.00%
2023/05/05	1.1	55.32	4	55.58	55.20	-2.9	4,376	-0.07%
2023/05/04	8	57.44	1	57.50	57.20	7	4,337	0.16%
2023/05/03	0	0.00	51	56.67	56.70	-51	4,267	-1.20%
2023/05/02	2	56.10	11	55.77	56.70	-9	4,232	-0.21%
2023/04/28	0	0.00	1	54.20	54.30	-1	4,102	-0.02%
2023/04/27	0	0.00	3	53.30	53.40	-3	4,082	-0.07%
2023/04/26	12	54.52	11	54.39	54.90	1	4,034	0.02%
2023/04/25	4	53.65	4	53.35	53.80	0	3,945	0.00%
2023/04/21	6	52.67	8	54.84	52.40	-2	3,905	-0.05%
2023/04/20	24	55.05	18.2	56.10	54.90	5.8	3,803	0.15%
2023/04/19	29	57.86	29	57.16	57.00	0	3,637	0.00%
2023/04/18	57	56.54	53	55.62	54.80	4	3,121	0.13%
2023/04/17	8	54.89	4	54.45	54.60	4	2,928	0.14%
2023/04/14	3	55.27	3.5	55.57	54.90	-0.5	2,932	-0.02%
2023/04/13	5	55.02	4	55.53	55.40	1	2,855	0.04%
2023/04/12	9.6	54.76	143	54.69	54.70	-133.4	2,680	-4.98%	大賣/鉅額交易
2023/04/11	1	51.90	1	52.30	52.40	0	2,461	0.00%
2023/04/10	22.1	51.86	19	52.67	51.80	3.1	2,433	0.13%
2023/04/07	137	53.39	50	52.61	53.40	87	2,341	3.71%	大買/
2023/04/06	63	50.35	42	50.74	50.80	21	2,132	0.98%
2023/03/30	0	0.00	0.1	49.07	48.95	-0.1	2,061	-0.01%
2023/03/29	0	0.00	0.1	48.04	47.90	-0.1	2,037	0.00%
2023/03/28	2.2	47.71	0	0.00	47.60	2.2	2,058	0.11%
2023/03/27	15	49.60	0.2	49.60	48.55	14.8	2,054	0.72%
2023/03/23	1.2	49.00	1.8	48.90	48.70	-0.6	2,034	-0.03%
2023/03/22	7	49.01	14	49.44	48.85	-7	2,042	-0.34%
2023/03/21	10.2	49.09	20	49.81	49.35	-9.8	2,072	-0.47%
2023/03/20	12	49.80	6	50.31	50.10	6	2,157	0.28%
2023/03/17	17	48.67	6	48.72	49.00	11	2,376	0.46%
2023/03/16	2	47.58	3	48.35	46.95	-1	2,416	-0.04%
2023/03/15	3	48.42	11	48.49	48.15	-8	2,400	-0.33%
2023/03/14	4	47.51	2	47.68	47.45	2	2,369	0.08%
2023/03/13	0	46.90	0	0.00	45.80	0	2,359	0.00%
2023/03/10	0	46.95	0	0.00	46.30	0	2,495	0.00%
2023/03/09	0	48.00	1	47.50	47.50	-1	2,496	-0.04%
2023/03/08	0	0.00	1	48.55	48.70	-1	2,497	-0.04%
2023/03/07	7	48.49	0	0.00	48.50	7	2,485	0.28%
2023/03/06	3	48.57	0	0.00	48.40	3	2,475	0.12%
2023/02/24	2	47.50	0	0.00	47.50	2	2,494	0.08%
2023/02/23	0.1	48.20	0	0.00	48.50	0.1	2,504	0.00%
2023/02/20	0	48.15	0	0.00	48.40	0	2,713	0.00%
2023/02/16	9	48.26	8.1	48.76	48.05	0.9	2,955	0.03%
2023/02/15	4	47.20	0	0.00	48.05	4	2,918	0.14%
2023/02/10	3	46.40	0	0.00	46.05	3	2,950	0.10%
2023/02/09	0.1	46.90	2	46.20	46.15	-1.9	2,949	-0.07%
2023/02/08	1	47.20	0	0.00	47.15	1	2,978	0.03%
2023/02/07	2	47.30	0.2	47.30	47.20	1.8	2,985	0.06%
2023/02/03	0	0.00	19	47.40	47.05	-19	3,009	-0.63%
2023/02/02	2	47.78	0	0.00	47.35	2	3,022	0.07%
2023/02/01	0	0.00	2	47.10	47.40	-2	3,024	-0.07%
2023/01/30	0	0.00	1	45.35	45.80	-1	3,020	-0.03%
2023/01/17	1	44.35	0	45.50	44.75	1	3,034	0.03%
2023/01/13	0.4	45.15	0	0.00	44.70	0.4	3,045	0.01%
2023/01/12	0	46.25	0	0.00	45.20	0	3,078	0.00%
2023/01/11	1.3	46.68	1	46.30	46.30	0.3	3,100	0.01%
2023/01/10	9	47.28	0	0.00	47.10	9	3,063	0.29%
2023/01/09	10	47.81	0	0.00	47.85	10	3,090	0.32%
2023/01/06	14.2	47.70	5	47.30	47.70	9.2	3,093	0.30%
2023/01/05	29.4	48.76	30	48.50	47.65	-0.6	3,123	-0.02%
2023/01/04	0	0.00	0	48.00	48.10	0	3,098	0.00%
2022/12/29	1	45.80	0	0.00	45.35	1	3,110	0.03%
2022/12/27	5	46.50	1	46.65	46.85	4	3,176	0.13%
2022/12/21	0	45.00	0	0.00	44.30	0	3,228	0.00%
2022/12/16	1	47.90	0	0.00	47.70	1	3,309	0.03%
2022/12/14	1	48.45	1	47.90	48.70	0	3,301	0.00%
2022/12/13	0	0.00	1	47.81	47.80	-1	3,281	-0.03%
2022/12/12	96	50.04	91	49.32	49.15	5	3,254	0.15%
2022/12/09	98	50.21	99	50.83	49.70	-1	3,136	-0.03%
2022/12/08	0	48.45	0	0.00	48.20	0	2,828	0.00%
2022/12/07	0	0.00	0.6	47.55	47.45	-0.6	2,731	-0.02%
2022/12/06	11	47.65	1	47.90	47.30	10	2,718	0.37%
2022/12/05	8	48.25	3	48.55	48.25	5	2,758	0.18%
2022/12/02	1	47.20	12	48.58	48.55	-11	2,755	-0.40%
2022/12/01	4.3	46.50	5	47.22	46.50	-0.7	2,629	-0.03%
2022/11/30	0	46.80	0	0.00	46.65	0	2,665	0.00%
2022/11/29	1	45.80	0	0.00	45.90	1	2,696	0.04%
2022/11/28	5	45.25	0	0.00	45.45	5	2,770	0.18%
2022/11/25	3	46.05	0	0.00	45.60	3	2,853	0.11%
2022/11/24	0.3	46.05	2	45.98	46.40	-1.7	2,899	-0.06%
2022/11/18	0	0.00	1	46.00	45.95	-1	3,457	-0.03%
2022/11/17	3	46.82	3	47.20	47.10	0	3,427	0.00%
2022/11/16	3	47.07	6	47.73	47.20	-3	3,435	-0.09%
2022/11/15	17	45.13	16	45.82	47.95	1	3,462	0.03%
2022/11/10	0.1	43.00	0	0.00	42.65	0.1	3,812	0.00%
2022/11/09	4	43.20	4	43.28	43.25	0	3,903	0.00%
2022/11/08	2	44.13	7	44.09	43.75	-5	3,919	-0.13%
2022/11/07	3	44.60	0	0.00	44.35	3	3,933	0.08%
2022/11/04	1	44.05	0	0.00	44.65	1	4,022	0.02%
2022/10/31	2	42.68	2	42.80	41.95	0	4,427	0.00%
2022/10/28	6	42.86	1	42.30	42.65	5	4,475	0.11%
2022/10/19	1	43.80	0	0.00	43.80	1	4,975	0.02%
2022/10/13	0	0.00	1	43.00	41.90	-1	5,270	-0.02%
2022/10/12	2	44.43	1	44.40	44.60	1	5,333	0.02%
2022/10/11	0	0.00	4	43.85	43.40	-4	5,346	-0.07%
2022/10/06	15	45.97	15	46.18	45.70	0	5,453	0.00%
2022/10/05	1	46.35	0	0.00	45.95	1	5,471	0.02%
2022/09/29	0	0.00	0.4	44.60	43.70	-0.4	5,784	-0.01%
2022/09/26	1	48.38	0	0.00	47.40	1	6,909	0.01%
2022/09/23	0	50.80	0	0.00	50.60	0	7,174	0.00%
2022/09/22	0	0.00	2	53.35	53.10	-2	7,381	-0.03%
2022/09/21	0	0.00	1	53.60	53.00	-1	7,651	-0.01%
2022/09/20	7	54.90	0	0.00	54.60	7	8,209	0.09%
2022/09/19	11	54.94	74	55.05	54.40	-63	8,494	-0.74%
2022/09/16	82	55.58	2	55.60	55.60	80	8,558	0.93%
2022/09/15	1	54.50	0	0.00	54.50	1	8,572	0.01%
2022/09/14	6	56.17	1	56.00	56.00	5	8,637	0.06%
2022/09/13	10	57.20	10.2	57.59	57.60	-0.2	8,595	0.00%
2022/09/12	5	57.40	1	57.20	57.50	4	8,605	0.05%
2022/09/06	3.4	54.30	2	54.10	53.20	1.4	8,599	0.02%
2022/09/05	4.2	55.98	1.3	56.64	55.70	2.9	8,573	0.03%
2022/09/02	9	57.78	4	57.18	57.10	5	8,538	0.06%
2022/08/31	1	57.80	0	0.00	57.90	1	8,385	0.01%
2022/08/30	5	59.14	6	58.78	57.80	-1	8,364	-0.01%
2022/08/29	2	58.40	13	56.86	57.30	-11	8,096	-0.14%
2022/08/26	10	58.20	1	57.70	58.30	9	8,035	0.11%
2022/08/25	1.1	57.33	6	57.13	57.40	-4.9	7,976	-0.06%
2022/08/24	0	56.00	17	56.00	55.20	-17	7,938	-0.21%
2022/08/23	0.1	56.10	1	56.00	56.30	-0.9	7,911	-0.01%
2022/08/22	14	57.08	67.2	57.79	56.10	-53.2	7,900	-0.67%
2022/08/19	76.1	57.93	19	57.55	57.60	57.1	7,749	0.74%
2022/08/18	37.2	56.72	31	57.31	58.90	6.2	7,514	0.08%
2022/08/17	5	56.32	11.1	55.83	55.80	-6.1	7,316	-0.08%
2022/08/16	2	55.75	3	55.07	54.80	-1	7,145	-0.01%
2022/08/15	2	55.15	3	54.60	54.80	-1	7,037	-0.01%
2022/08/12	0	0.00	1	53.80	54.20	-1	7,014	-0.01%
2022/08/11	15.4	55.47	10	55.15	54.40	5.4	7,033	0.08%
2022/08/10	2	54.70	4	54.73	54.30	-2	6,994	-0.03%
2022/08/09	19	54.77	12	54.89	54.40	7	7,076	0.10%
2022/08/08	11	52.73	7	52.87	54.00	4	6,895	0.06%
2022/08/05	3	51.10	2	49.78	51.50	1	6,853	0.01%
2022/08/04	1	50.00	0	0.00	49.40	1	6,865	0.01%
2022/08/03	4	51.95	11	51.26	50.90	-7	6,874	-0.10%
2022/08/02	2	54.00	34	53.37	53.30	-32	6,852	-0.47%
2022/08/01	13	55.78	2	55.40	55.60	11	6,840	0.16%
2022/07/29	52	55.52	24	55.20	55.00	28	6,769	0.41%
2022/07/28	3	54.17	3	54.47	53.80	0	6,613	0.00%
2022/07/27	1	53.40	1	53.99	54.00	0	6,560	0.00%
2022/07/26	1	54.60	0	0.00	53.60	1	6,546	0.02%
2022/07/25	59	55.41	49	55.00	54.10	10	6,606	0.15%
2022/07/22	1	53.60	4	53.05	53.50	-3	6,607	-0.05%
2022/07/21	0	0.00	3	51.60	52.30	-3	6,589	-0.05%
2022/07/20	2	51.85	0	0.00	52.00	2	6,665	0.03%
2022/07/19	3	52.30	3	52.37	51.70	0	6,737	0.00%
2022/07/18	2	50.90	1	51.50	51.20	1	6,766	0.01%
2022/07/15	5	51.04	0	0.00	51.00	5	6,901	0.07%
2022/07/14	1	49.40	1	49.35	49.95	0	7,064	0.00%
2022/07/12	0	0.00	2	50.20	48.30	-2	7,380	-0.03%
2022/07/11	7	53.00	7.2	53.06	53.10	-0.2	7,515	0.00%
2022/07/08	0.1	53.10	1	53.20	53.30	-0.9	7,695	-0.01%
2022/07/07	1	52.50	10	52.69	52.40	-9	8,006	-0.11%
2022/07/06	3	55.53	2	54.50	53.00	1	8,458	0.01%
2022/07/05	63	56.97	66	57.83	57.00	-3	8,739	-0.03%
2022/07/04	4	54.58	2	54.75	55.30	2	8,229	0.02%
2022/07/01	5	54.94	4	51.33	52.90	1	8,150	0.01%
2022/06/30	10.1	54.10	18	53.94	54.20	-7.9	8,182	-0.10%
2022/06/29	8	54.03	9	53.02	54.00	-1	8,032	-0.01%
2022/06/28	38	54.36	28	53.85	55.00	10	7,956	0.13%
2022/06/27	20	50.55	14	50.79	52.80	6	7,575	0.08%
2022/06/24	4	46.55	6	46.35	48.00	-2	7,364	-0.03%
2022/06/23	1	44.20	0	0.00	43.65	1	7,410	0.01%
2022/06/22	5.2	47.03	6	46.96	44.50	-0.8	7,594	-0.01%
2022/06/20	0	0.00	0	43.95	42.95	0	7,980	0.00%
2022/06/17	0	0.00	1	45.30	44.90	-1	8,193	-0.01%
2022/06/09	0.1	51.30	0	0.00	51.60	0.1	11,682	0.00%
2022/06/08	0	51.40	0.1	51.40	51.20	-0.1	12,280	0.00%
2022/06/07	0	0.00	1	53.00	52.60	-1	13,295	-0.01%
2022/06/06	1.1	54.59	0	0.00	53.40	1.1	13,536	0.01%
2022/06/01	1	53.32	1	53.80	53.60	0	13,792	0.00%
2022/05/27	0	0.00	1	50.60	50.50	-1	14,718	-0.01%
2022/05/26	1	50.50	3	49.57	49.20	-2	14,744	-0.01%
2022/05/25	0	50.40	0	0.00	50.50	0	14,748	0.00%
2022/05/24	1	50.60	0	0.00	50.30	1	14,858	0.01%
2022/05/23	0	0.00	1	51.40	51.30	-1	14,837	-0.01%
2022/05/20	0.1	51.80	0	0.00	51.30	0.1	14,847	0.00%
2022/05/19	3	51.17	3	51.90	51.40	0	14,838	0.00%
2022/05/18	0.1	53.50	1	52.50	53.20	-1	14,793	-0.01%
2022/05/17	3	54.30	2	53.55	52.90	1	14,753	0.01%
2022/05/13	8	52.60	8	53.60	53.80	0	14,551	0.00%
2022/05/12	71	52.63	1	52.50	52.00	70	14,510	0.48%
2022/05/10	0	0.00	1	55.30	55.00	-1	14,508	-0.01%
2022/05/09	30	56.50	0	0.00	55.60	30	14,522	0.21%
2022/05/06	1	58.80	2	59.15	59.60	-1	14,529	-0.01%
2022/05/04	0	0.00	0	59.10	59.20	0	14,581	0.00%
2022/05/03	1	60.71	1	61.60	60.40	0	14,614	0.00%
2022/04/29	4	61.70	3	63.20	61.30	1	14,653	0.01%
2022/04/28	1	61.10	13	60.63	61.60	-12	14,737	-0.08%
2022/04/27	6	57.83	8	57.45	58.90	-2	14,573	-0.01%
2022/04/26	4	59.33	8	59.55	59.10	-4	14,544	-0.03%
2022/04/25	1	59.80	2.1	58.23	58.10	-1.1	14,483	-0.01%
2022/04/22	31	62.69	4	61.75	61.10	27	14,501	0.19%
2022/04/21	12.1	64.57	3	64.73	63.40	9.1	14,805	0.06%
2022/04/20	29	65.33	28	64.68	64.50	1	14,920	0.01%
2022/04/19	6	63.82	35	64.86	64.60	-29	15,211	-0.19%
2022/04/18	5	64.16	5	64.60	64.10	0	15,472	0.00%
2022/04/15	6.1	64.02	10.1	65.10	63.00	-4	15,402	-0.03%
2022/04/14	15.1	64.50	7	64.99	63.90	8.1	15,222	0.05%
2022/04/13	86.1	65.48	81	66.69	65.90	5.1	15,091	0.03%
2022/04/12	51.1	64.63	71.4	65.06	66.50	-20.3	15,142	-0.13%
2022/04/11	43	63.32	37	63.58	63.20	6	14,737	0.04%
2022/04/08	12	60.73	15	60.61	61.60	-3	14,279	-0.02%
2022/04/07	16	61.68	31.3	61.99	59.40	-15.3	14,143	-0.11%
2022/04/06	40.1	63.41	18	63.45	63.80	22	13,976	0.16%
2022/04/01	13	61.38	0	0.00	61.50	13	13,647	0.10%
2022/03/31	4	61.60	7.1	61.69	61.50	-3.1	13,578	-0.02%
2022/03/30	6.1	61.77	52	62.78	60.50	-45.9	13,426	-0.34%
2022/03/29	0	0.00	1	59.50	60.50	-1	13,402	-0.01%
2022/03/28	10	60.70	13	60.22	60.60	-3	13,408	-0.02%
2022/03/25	54	59.97	23.3	61.13	59.80	30.7	13,358	0.23%
2022/03/24	130.1	64.04	131	65.54	63.30	-1	13,456	-0.01%	大買/大賣/
2022/03/23	20.4	63.80	22	63.46	63.00	-1.6	13,215	-0.01%
2022/03/22	22	63.64	15.1	64.46	62.90	7	13,155	0.05%
2022/03/21	34.1	64.19	32.2	64.52	62.30	1.8	13,130	0.01%
2022/03/18	10	63.03	13.1	62.98	61.70	-3.1	13,246	-0.02%
2022/03/17	48.1	62.91	104.1	63.09	63.20	-56	13,103	-0.43%	大賣/
2022/03/16	32.1	60.28	20.1	60.43	62.50	12	12,201	0.10%
2022/03/15	78.1	60.41	85.2	60.05	56.90	-7.1	11,699	-0.06%
2022/03/14	15	59.15	10.1	58.63	58.90	4.9	10,877	0.05%
2022/03/11	21.2	58.14	35.1	58.31	59.90	-13.9	10,458	-0.13%
2022/03/10	155.2	57.85	139	57.74	56.70	16.2	9,968	0.16%	大買/大賣/
2022/03/09	10	53.94	40	55.80	56.80	-30	9,155	-0.33%
2022/03/08	10	52.76	7	52.23	51.70	3	8,889	0.03%
2022/03/07	54	52.86	6	53.50	51.80	48	8,706	0.55%
2022/03/04	57	54.40	52	54.46	54.20	5	8,506	0.06%
2022/03/03	44.2	52.91	110	53.95	54.20	-65.8	8,153	-0.81%	大賣/
2022/03/02	13	52.14	12.1	50.83	50.60	1	7,751	0.01%
2022/03/01	0	0.00	2	49.18	49.15	-2	7,552	-0.03%
2022/02/24	3	49.50	1	47.85	47.35	2	7,595	0.03%
2022/02/18	0	0.00	2	48.23	48.10	-2	7,515	-0.03%
2022/02/16	2	48.35	0	0.00	48.65	2	7,569	0.03%
2022/02/15	0	48.00	0	0.00	47.50	0	7,729	0.00%
2022/02/14	0	48.70	0	0.00	47.65	0	7,855	0.00%
2022/02/11	10	50.46	8	49.79	49.80	2	7,857	0.03%
2022/02/10	0	0.00	1	48.95	48.95	-1	7,867	-0.01%
2022/02/09	8	48.97	5	49.22	49.50	3	7,888	0.04%
2022/02/08	2	48.38	9	47.86	49.10	-7	7,908	-0.09%
2022/02/07	9.2	46.15	0	0.00	46.40	9.2	7,978	0.12%
2022/01/26	0.1	47.58	1	47.50	47.45	-0.9	8,030	-0.01%
2022/01/25	2	49.32	1	48.05	47.60	1	8,424	0.01%
2022/01/24	30	49.85	0	0.00	49.70	30	8,670	0.35%
2022/01/21	11	53.68	9	53.16	52.00	2	8,955	0.02%
2022/01/19	1	52.50	2	52.05	51.90	-1	9,076	-0.01%
2022/01/18	0	0.00	2	53.30	52.10	-2	9,076	-0.02%
2022/01/17	10	52.82	7.1	53.39	53.40	3	9,151	0.03%
2022/01/14	87	54.30	26	54.63	53.20	61	9,109	0.67%
2022/01/13	26	55.17	17	55.58	53.80	9	8,806	0.10%
2022/01/12	165	55.64	188	54.91	56.90	-23	8,657	-0.27%	大買/大賣/
2022/01/11	25	53.65	38	53.67	55.80	-13	8,421	-0.15%
2022/01/10	10	51.70	2	51.80	50.80	8	8,387	0.10%
2022/01/07	2.1	50.80	2	49.08	48.75	0.1	8,596	0.00%
2022/01/06	3	51.00	1	51.40	50.60	2	8,989	0.02%
2022/01/05	42	54.63	25.2	53.60	52.90	16.8	9,010	0.19%
2022/01/04	5.2	52.20	5	52.04	52.30	0.2	8,630	0.00%
2022/01/03	1	49.15	3	50.63	50.00	-2	8,443	-0.02%
2021/12/30	3	49.17	0	0.00	49.50	3	8,383	0.04%
2021/12/28	1	48.20	0	0.00	48.00	1	8,393	0.01%
2021/12/27	0	49.00	1	49.05	49.00	-1	8,667	-0.01%
2021/12/24	3	49.03	0	0.00	48.85	3	8,932	0.03%
2021/12/23	32	50.91	35	50.43	50.20	-3	8,908	-0.03%
2021/12/22	2	48.70	2	49.30	49.30	0	8,773	0.00%
2021/12/21	0	0.00	3	47.47	48.00	-3	8,735	-0.03%
2021/12/20	113	49.22	25	50.29	48.30	88	8,667	1.02%	大買/
2021/12/17	4	48.83	6	48.20	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	6	47.84	7	47.61	47.50	-1	8,230	-0.01%
2021/12/14	19	48.43	37	48.00	47.55	-18	8,123	-0.22%
2021/12/13	27	45.78	40	46.08	46.50	-13	7,652	-0.17%
2021/12/10	8	45.34	8	45.23	45.00	0	7,443	0.00%
2021/12/09	6	44.15	0	0.00	44.05	6	7,265	0.08%
2021/12/06	2	43.48	1	44.00	43.40	1	7,134	0.01%
2021/12/03	15	43.30	5	44.99	42.95	10	7,016	0.14%
2021/12/01	0.5	42.35	2	42.10	42.30	-1.5	6,762	-0.02%
2021/11/29	0	0.00	26	40.33	40.85	-26	6,756	-0.38%
2021/11/24	2	43.53	2	43.60	43.20	0	6,774	0.00%
2021/11/23	8	43.08	2	43.10	42.75	6	6,740	0.09%
2021/11/22	5	42.05	5	42.61	42.40	0	6,683	0.00%
2021/11/19	0	0.00	2	41.85	41.15	-2	6,672	-0.03%
2021/11/18	2	41.25	3	41.42	41.45	-1	6,657	-0.02%
2021/11/17	4	42.65	4	42.40	42.40	0	6,618	0.00%
2021/11/15	1	42.60	3	42.88	42.10	-2	6,597	-0.03%
2021/11/12	1	42.80	9	42.63	42.00	-8	6,545	-0.12%
2021/11/11	9	46.03	3	47.17	45.90	6	6,384	0.09%
2021/11/10	0	0.00	0	45.65	45.45	0	6,263	0.00%
2021/11/09	7	46.01	2	46.32	46.45	5	6,229	0.08%
2021/11/08	1	45.80	0	46.20	45.40	1	6,130	0.02%
2021/11/05	0	0.00	2	46.45	45.65	-2	6,108	-0.03%
2021/11/04	14	46.64	9.4	47.17	46.85	4.6	6,054	0.08%
2021/11/03	6	47.33	20	46.79	46.35	-14	5,922	-0.24%
2021/11/02	31	48.87	22	49.21	48.35	9	5,792	0.16%
2021/11/01	47.4	48.47	32	48.86	49.70	15.4	5,363	0.29%
2021/10/29	109	46.58	82.6	48.26	45.20	26.5	5,080	0.52%	大買/
2021/10/28	19	45.68	69.2	44.96	48.40	-50.2	4,708	-1.07%
2021/10/27	115.1	43.42	58	43.89	44.00	57.1	4,418	1.29%	大買/
2021/10/26	3	42.67	12.1	42.33	41.80	-9.1	4,331	-0.21%
2021/10/25	0	0.00	2	44.00	43.60	-2	4,267	-0.05%
2021/10/22	13	43.06	40	43.34	43.20	-27	4,148	-0.65%
2021/10/21	22	42.81	7	42.82	42.50	15	4,098	0.37%
2021/10/20	3.4	43.67	18	44.16	43.25	-14.7	4,007	-0.37%
2021/10/19	8	42.51	2	43.25	44.70	6	3,860	0.16%
2021/10/18	39	43.51	29	43.98	44.60	10	3,596	0.28%
2021/10/15	21	41.61	14	41.11	42.90	7	3,142	0.22%
2021/10/14	17	38.68	21	38.73	39.00	-4	2,825	-0.14%
2021/10/13	1	36.75	3	36.62	37.60	-2	2,452	-0.08%
2021/10/12	2	34.75	0	0.00	34.20	2	2,351	0.09%
2021/10/07	3	33.70	0	0.00	33.55	3	2,287	0.13%
2021/10/06	1	33.20	7	33.51	33.20	-6	2,277	-0.26%
2021/10/05	5	32.75	0	0.00	33.80	5	2,233	0.22%
2021/10/04	64	34.18	64	36.94	34.40	0	2,200	0.00%
2021/10/01	23	36.09	19	36.81	36.50	4	1,906	0.21%
2021/09/29	10	33.15	10	32.57	32.40	0	1,612	0.00%
2021/09/24	0	0.00	6	31.00	31.15	-6	1,554	-0.39%
2021/09/22	0.2	30.80	0	0.00	30.30	0.2	1,637	0.01%
2021/09/14	0	0.00	1	36.85	36.15	-1	1,669	-0.06%
2021/09/13	7	37.58	0.3	38.50	37.05	6.7	1,712	0.39%
2021/09/08	5	35.60	0	0.00	35.55	5	2,143	0.23%
2021/09/01	0	0.00	2	40.00	39.55	-2	2,430	-0.08%
2021/08/31	0	0.00	0	39.85	39.40	0	2,439	0.00%
2021/08/30	4	40.59	4	40.96	40.05	0	2,433	0.00%
2021/08/27	0	0.00	10	38.20	38.05	-10	2,383	-0.42%
2021/08/26	5	38.40	0.3	38.08	37.50	4.7	2,371	0.20%
2021/08/25	0.3	38.09	0	0.00	38.20	0.3	2,411	0.01%
2021/08/24	2	36.73	0	37.10	36.65	2	2,438	0.08%
2021/08/23	0	37.20	0	0.00	37.80	0	2,467	0.00%
2021/08/19	0	0.00	0.9	36.43	35.65	-0.9	2,512	-0.04%
2021/08/18	0	0.00	2.7	36.13	37.80	-2.7	2,524	-0.11%
2021/08/17	1.6	38.08	0	0.00	36.50	1.6	2,599	0.06%
2021/08/16	0	0.00	5	37.20	37.30	-5	2,652	-0.19%
2021/08/13	2	39.90	0.3	39.86	39.10	1.7	2,735	0.06%
2021/08/12	0.1	41.30	0.6	39.93	40.35	-0.5	2,952	-0.02%
2021/08/11	0.8	41.17	2	40.45	39.50	-1.2	3,038	-0.04%
2021/08/10	7	42.05	0.1	43.80	41.50	6.9	3,096	0.22%
2021/08/09	0.1	45.00	0.2	45.13	43.80	-0.1	3,146	0.00%
2021/08/06	0.3	45.35	0.3	45.44	45.00	0	3,326	0.00%
2021/08/05	0.3	46.70	0.7	46.53	45.55	-0.4	3,476	-0.01%
2021/08/04	0.7	46.52	0.4	46.29	46.55	0.3	3,521	0.01%
2021/08/03	0.4	45.45	0	0.00	45.30	0.4	3,525	0.01%
2021/07/29	0	0.00	0.1	45.50	45.40	-0.1	3,617	0.00%
2021/07/28	0.1	45.85	6	44.38	45.10	-5.9	3,641	-0.16%
2021/07/27	11	48.91	0.3	48.30	46.25	10.7	3,679	0.29%
2021/07/26	3.3	47.70	0.3	47.83	47.10	3	3,679	0.08%
2021/07/23	0.3	45.99	0	0.00	45.90	0.3	3,655	0.01%
2021/07/22	0	0.00	0.4	46.34	45.80	-0.4	3,655	-0.01%
2021/07/21	0.4	46.70	2	45.90	45.85	-1.6	3,660	-0.04%
2021/07/20	0	0.00	2.2	47.73	47.50	-2.2	3,657	-0.06%
2021/07/19	5.2	48.87	1.4	48.86	48.85	3.7	3,653	0.10%
2021/07/16	1.6	47.04	0.1	47.00	46.00	1.5	3,612	0.04%
2021/07/15	2.1	45.29	0.2	45.51	45.30	1.8	3,631	0.05%
2021/07/14	0.2	44.50	8.3	44.33	44.25	-8.1	3,647	-0.22%
2021/07/13	0	0.00	0.3	46.83	45.05	-0.3	3,670	-0.01%
2021/07/12	0.6	47.10	2	47.10	47.05	-1.4	3,707	-0.04%
2021/07/09	2	46.55	0	0.00	46.50	2	3,729	0.05%
2021/07/08	0	0.00	1	47.00	46.60	-1	3,871	-0.03%
2021/07/07	1	46.50	2.2	46.27	46.00	-1.2	4,406	-0.03%
2021/07/06	1.1	47.06	1.1	47.28	47.05	0	4,432	0.00%
2021/07/05	3.1	46.81	1	48.40	48.00	2.1	4,455	0.05%
2021/07/02	4	49.15	0	0.00	48.55	4	4,506	0.09%
2021/07/01	2	49.85	2	49.20	48.55	0	4,568	0.00%
2021/06/30	6	50.95	8	50.17	49.45	-2	4,572	-0.04%
2021/06/29	3	48.87	2	48.55	48.40	1	4,502	0.02%
2021/06/28	3	48.98	2	48.80	48.30	1	4,516	0.02%
2021/06/25	2	50.50	0	50.48	49.30	2	4,538	0.04%
2021/06/24	1	50.60	0.8	50.37	50.10	0.2	4,600	0.00%
2021/06/23	2	50.63	1	50.40	50.50	1	4,600	0.02%
2021/06/22	5	50.10	3	49.85	48.15	2	4,534	0.04%
2021/06/21	0	0.00	0.2	50.92	49.50	-0.2	4,525	0.00%
2021/06/18	0.3	50.58	0.1	49.40	51.80	0.2	4,572	0.00%
2021/06/17	32	50.58	25.1	50.04	50.40	6.9	4,853	0.14%
2021/06/16	2.1	48.08	2	50.10	50.10	0.1	4,630	0.00%
2021/06/15	3.2	45.39	2	45.55	45.55	1.2	4,610	0.03%
2021/06/11	0	0.00	0.8	45.16	44.15	-0.8	4,610	-0.02%
2021/06/10	1.8	45.63	2.3	46.14	46.80	-0.5	4,593	-0.01%
2021/06/09	0.3	44.50	0	0.00	44.00	0.3	4,684	0.01%
2021/06/07	0.2	44.50	0	0.00	43.90	0.2	4,931	0.00%
2021/06/04	0	0.00	1	45.10	44.70	-1	5,116	-0.02%
2021/06/03	1	45.90	0	0.00	45.90	1	5,128	0.02%
2021/06/02	0	0.00	0.1	47.38	45.50	-0.1	5,146	0.00%
2021/05/31	0	46.00	0	0.00	45.70	0	5,150	0.00%
2021/05/28	0	0.00	2	45.50	45.00	-2	5,263	-0.04%
2021/05/25	0	44.50	0	0.00	43.80	0	5,298	0.00%
2021/05/24	0	0.00	1	42.80	43.15	-1	5,389	-0.02%
2021/05/21	1	42.00	0	0.00	41.95	1	5,356	0.02%
2021/05/20	2	46.78	2	44.90	42.20	0	5,331	0.00%
2021/05/19	2.1	43.81	0	0.00	45.40	2.1	5,201	0.04%
2021/05/17	5	38.30	5	38.80	37.55	0	5,103	0.00%
2021/05/14	2	43.32	1	42.30	41.70	1	5,068	0.02%
2021/05/13	0.1	43.48	0	0.00	42.15	0.1	4,928	0.00%
2021/05/12	1	49.35	10	49.95	46.80	-9	4,954	-0.18%
2021/05/11	1	52.00	1.2	53.08	52.00	-0.2	4,956	0.00%
2021/05/10	0.2	57.60	0	57.60	57.70	0.1	4,977	0.00%
2021/05/07	1	57.10	0	0.00	57.60	1	5,010	0.02%
2021/05/06	12	57.34	7	58.74	56.40	5	5,038	0.10%
2021/05/05	1	57.70	4.1	56.70	55.80	-3.1	4,987	-0.06%
2021/05/04	1.1	57.92	4	57.70	57.80	-2.9	5,010	-0.06%
2021/05/03	14	64.29	8	63.04	61.20	6	5,033	0.12%
2021/04/29	5	62.44	7	62.01	63.00	-2	5,197	-0.04%
2021/04/28	0	0.00	2	63.50	62.50	-2	5,278	-0.04%
2021/04/27	2	63.10	0	0.00	63.40	2	5,366	0.04%
2021/04/26	2	63.45	3	62.50	63.20	-1	5,481	-0.02%
2021/04/23	3	63.10	0	0.00	62.90	3	5,517	0.05%
2021/04/22	2	64.24	6	62.37	62.30	-4	5,531	-0.07%
2021/04/21	3	66.43	3	66.43	65.00	0	5,540	0.00%
2021/04/20	6	67.27	2	66.10	66.10	4	5,547	0.07%
2021/04/16	3	68.17	1	68.60	67.90	2	5,773	0.03%
2021/04/15	5	66.72	2	67.40	67.30	3	6,029	0.05%
2021/04/14	18	66.98	11	66.04	66.40	7	6,342	0.11%
2021/04/13	18.1	69.56	29.1	70.27	68.50	-11.1	6,342	-0.17%
2021/04/12	3	65.73	3	65.80	66.00	0	5,884	0.00%
2021/04/09	0	65.80	7	65.03	65.10	-7	5,958	-0.12%
2021/04/08	5	67.04	2	67.10	66.00	3	6,017	0.05%
2021/04/07	14	66.87	13	66.60	66.50	1	6,149	0.02%
2021/04/06	0	0.00	1	65.30	65.30	-1	6,526	-0.02%
2021/04/01	0	0.00	4	66.10	65.30	-4	6,743	-0.06%
2021/03/31	0	0.00	1	66.10	66.10	-1	7,352	-0.01%
2021/03/30	1	66.40	3	66.77	66.30	-2	8,696	-0.02%
2021/03/29	5	67.22	4	67.53	67.00	1	9,031	0.01%
2021/03/26	2	64.80	1	63.60	64.80	1	9,044	0.01%
2021/03/25	2.1	66.33	2	67.25	64.90	0.1	9,088	0.00%
2021/03/24	1	66.20	1	66.00	65.70	0	9,087	0.00%
2021/03/23	11	70.47	7.3	66.78	66.60	3.8	9,079	0.04%
2021/03/22	14.2	70.25	9	71.92	69.90	5.2	9,084	0.06%
2021/03/19	0	63.80	2	68.50	68.50	-2	8,935	-0.02%
2021/03/18	6	64.83	2	64.95	64.10	4	8,914	0.04%
2021/03/17	0	0.00	4	64.95	64.10	-4	8,931	-0.04%
2021/03/16	3	65.30	0	0.00	64.90	3	8,962	0.03%
2021/03/15	11	65.58	8	65.70	65.20	3	9,010	0.03%
2021/03/12	16	65.51	17	65.43	64.20	-1	8,927	-0.01%
2021/03/11	11	64.30	8	63.79	63.80	3	8,889	0.03%
2021/03/10	19	64.85	15	64.69	63.70	4	8,864	0.05%
2021/03/09	0	61.40	0	60.80	61.00	0	8,844	0.00%
2021/03/08	2	62.15	1	61.30	61.30	1	8,950	0.01%
2021/03/05	0	62.20	0	0.00	61.40	0	9,089	0.00%
2021/03/04	5	64.28	6	63.18	62.80	-1	9,315	-0.01%
2021/03/03	5	64.84	26	65.38	64.50	-21	9,523	-0.22%
2021/03/02	3	63.37	8	62.73	63.00	-5	9,964	-0.05%
2021/02/26	2	63.45	1	64.10	62.60	1	10,758	0.01%
2021/02/25	5	63.10	12	63.28	62.70	-7	11,037	-0.06%
2021/02/24	18	64.39	12	64.73	62.80	6	11,232	0.05%
2021/02/23	1	62.70	1	63.10	62.10	0	11,626	0.00%
2021/02/22	11	63.57	5	63.30	63.00	6	12,275	0.05%
2021/02/19	5	61.90	5	62.06	61.90	0	12,431	0.00%
2021/02/18	3	59.67	1	60.30	60.30	2	12,871	0.02%
2021/02/17	8	58.94	3	59.00	59.70	5	12,989	0.04%
2021/02/05	3	57.80	2	58.10	58.00	1	13,254	0.01%
2021/02/04	0	0.00	2	56.60	57.20	-2	13,747	-0.01%
2021/02/03	27	58.42	43	58.57	57.20	-16	14,188	-0.11%
2021/02/02	10	56.77	4	56.50	56.00	6	14,354	0.04%
2021/02/01	5	56.06	5	56.66	57.30	0	14,885	0.00%
2021/01/29	7	58.90	3	60.00	58.00	4	15,826	0.03%
2021/01/28	12	59.67	6	59.87	59.80	6	16,479	0.04%
2021/01/27	3	60.60	3	60.37	60.30	0	16,931	0.00%
2021/01/25	2	63.00	0	0.00	63.00	2	17,394	0.01%
2021/01/22	9	62.63	7	62.81	62.50	2	17,744	0.01%
2021/01/21	3	60.17	3	61.03	60.60	0	18,173	0.00%
2021/01/20	1	64.60	8	61.51	60.00	-7	18,259	-0.04%
2021/01/19	22	64.08	11	63.83	63.50	11	18,379	0.06%
2021/01/18	2	60.50	0	0.00	60.60	2	18,467	0.01%
2021/01/14	4	64.60	6	63.97	63.70	-2	18,562	-0.01%
2021/01/13	8	63.78	8	64.46	63.00	0	18,616	0.00%
2021/01/12	0	0.00	2	63.45	63.70	-2	18,692	-0.01%
2021/01/11	2	66.65	0	0.00	65.50	2	18,784	0.01%
2021/01/08	14	68.74	17	68.08	66.30	-3	18,730	-0.02%
2021/01/07	12	69.03	5	69.80	70.10	7	18,616	0.04%
2021/01/06	6	65.60	15.1	65.41	63.80	-9.1	19,991	-0.05%
2021/01/05	4	69.38	3	69.67	68.50	1	21,261	0.00%
2021/01/04	3	70.70	2	70.50	69.00	1	21,267	0.00%
2020/12/31	10	69.71	5	69.34	70.10	5	21,437	0.02%
2020/12/30	31	71.08	30	70.72	69.20	1	21,684	0.00%
2020/12/29	44	72.26	58	71.08	71.00	-14	21,788	-0.06%
2020/12/28	71	71.04	78	70.67	69.70	-7	21,406	-0.03%
2020/12/25	77.1	74.82	95	73.02	70.30	-18	21,490	-0.08%
2020/12/24	95	70.95	106	71.38	72.60	-11	20,907	-0.05%	大賣/
2020/12/23	70	66.30	68	66.89	67.40	2	19,635	0.01%
2020/12/22	5	63.52	5	62.16	61.30	0	19,452	0.00%
2020/12/21	6	62.73	5	62.90	64.30	1	19,598	0.01%
2020/12/18	14	62.96	15	62.25	62.60	-1	19,786	-0.01%
2020/12/16	9	62.61	4	62.00	62.10	5	19,790	0.03%
2020/12/15	6	64.22	4	62.13	61.40	2	19,793	0.01%
2020/12/14	13	62.18	19	61.04	62.60	-6	19,720	-0.03%
2020/12/11	6.1	59.48	6	60.42	59.80	0.1	19,753	0.00%
2020/12/10	27	61.44	29	61.64	60.50	-2	19,838	-0.01%
2020/12/09	0	0.00	1	62.70	62.40	-1	19,890	-0.01%
2020/12/08	3	63.33	1	62.00	62.50	2	19,954	0.01%
2020/12/07	22	62.15	19	62.99	62.90	3	20,155	0.01%
2020/12/04	3	62.17	0	0.00	61.80	3	20,524	0.01%
2020/12/03	12	62.89	16	63.51	62.10	-4	20,781	-0.02%
2020/12/02	2	62.30	1	63.10	62.30	1	21,149	0.00%
2020/12/01	6	64.17	6	64.03	63.60	0	22,532	0.00%
2020/11/30	76	66.05	26	66.85	65.50	50	22,888	0.22%
2020/11/27	15	65.67	63	65.87	65.70	-48	22,916	-0.21%
2020/11/26	82	65.94	89	66.94	64.60	-7	22,788	-0.03%
2020/11/25	112	66.06	112	65.35	65.50	0	22,333	0.00%	大買/大賣/
2020/11/24	7	62.70	35	62.04	63.30	-28	21,546	-0.13%
2020/11/23	23	61.43	51	61.86	60.80	-28	21,285	-0.13%
2020/11/20	93	62.92	71.2	62.30	61.60	21.8	21,093	0.10%
2020/11/19	114	60.74	73	61.03	60.60	41	20,626	0.20%	大買/
2020/11/18	9	58.61	6	58.78	58.40	3	20,001	0.01%
2020/11/17	27.1	60.01	30	59.66	58.10	-3	19,821	-0.01%
2020/11/16	8	57.81	14	57.54	57.00	-6	19,490	-0.03%
2020/11/13	16.1	58.23	16	57.72	58.20	0.1	19,528	0.00%
2020/11/12	17.1	56.07	20	56.98	58.70	-2.9	19,415	-0.01%
2020/11/11	42	58.96	18	59.11	57.50	24	19,038	0.13%
2020/11/10	24	64.98	30.1	65.08	63.60	-6.1	18,794	-0.03%
2020/11/09	22.1	64.37	33	64.58	65.20	-11	18,547	-0.06%
2020/11/06	51	64.42	94	64.44	61.80	-43	18,159	-0.24%
2020/11/05	104	62.67	42	62.44	63.50	62	17,342	0.36%	大買/
2020/11/04	39	59.17	38	56.98	57.80	1	16,906	0.01%
2020/11/03	3	57.63	2	57.00	57.00	1	16,565	0.01%
2020/11/02	4	56.58	12	56.31	57.90	-8	16,671	-0.05%
2020/10/30	54	60.36	46	61.45	57.20	8	16,486	0.05%
2020/10/29	18	64.11	17	63.62	62.00	1	16,236	0.01%
2020/10/28	8	63.25	10	63.35	62.30	-2	15,834	-0.01%
2020/10/27	33	66.19	15	66.86	64.90	18	15,895	0.11%
2020/10/26	149	59.22	169	62.16	63.80	-20	15,799	-0.13%	大買/大賣/
2020/10/23	27	57.80	5	57.54	58.00	22	15,662	0.14%
2020/10/22	1	55.21	3	55.00	55.60	-2	15,608	-0.01%
2020/10/21	16	56.47	10	56.90	56.10	6	15,547	0.04%
2020/10/20	81	58.24	47	58.02	58.30	34	15,478	0.22%
2020/10/19	29	58.01	77	57.86	59.50	-48	15,380	-0.31%
2020/10/16	19	55.12	8	56.49	55.10	11	15,211	0.07%
2020/10/15	7.1	55.90	12	54.15	56.00	-5	15,133	-0.03%
2020/10/14	163	55.80	183	56.46	57.00	-20	15,022	-0.13%	大買/大賣/
2020/10/13	139	52.01	104	51.80	54.00	35	13,391	0.26%	大買/大賣/
2020/10/08	0	0.00	15	44.29	44.65	-15	12,583	-0.12%
2020/10/07	13	39.34	41	39.62	40.60	-28	12,553	-0.22%
2020/10/06	45	38.22	96	38.17	38.50	-51	12,343	-0.41%
2020/10/05	0	0.00	2	36.78	37.00	-2	12,131	-0.02%
2020/09/30	88	36.79	86	37.52	36.60	2	12,296	0.02%
2020/09/29	4	36.00	2	35.73	35.75	2	12,084	0.02%
2020/09/28	6	36.10	0	0.00	35.70	6	12,033	0.05%
2020/09/25	9	36.09	8	34.97	35.10	1	11,931	0.01%
2020/09/24	27	38.38	14	38.86	37.50	13	11,731	0.11%
2020/09/23	9	39.09	12	38.66	40.00	-3	11,468	-0.03%
2020/09/22	4	37.36	3	37.43	37.30	1	11,208	0.01%
2020/09/21	2	38.40	1	38.00	37.90	1	11,156	0.01%
2020/09/18	53	38.21	3	38.28	37.90	50	11,110	0.45%
2020/09/17	1	38.30	1	38.55	38.50	0	11,008	0.00%
2020/09/16	6	37.92	24	38.32	38.45	-18	10,878	-0.17%
2020/09/15	21	38.35	17	37.86	37.45	4	10,737	0.04%
2020/09/14	18	36.59	20	36.11	36.65	-2	10,560	-0.02%
2020/09/11	41	37.97	21	38.07	37.50	20	10,417	0.19%
2020/09/10	6	39.12	8	38.89	39.05	-2	10,243	-0.02%
2020/09/09	68	39.02	58	38.88	38.65	10	9,950	0.10%
2020/09/08	17	37.94	22	37.60	37.30	-5	9,448	-0.05%
2020/09/07	23	42.19	49	42.37	39.30	-26	9,115	-0.29%
2020/09/04	157	44.27	119	44.54	43.10	38	8,572	0.44%	大買/大賣/
2020/09/03	12	42.44	11	42.44	43.00	1	7,056	0.01%
2020/09/02	4.1	39.05	5	39.18	39.10	-1	6,524	-0.01%
2020/09/01	22	37.15	4	37.14	36.75	18	6,229	0.29%
2020/08/31	42	36.78	6	36.58	36.90	36	6,088	0.59%
2020/08/28	9	35.38	6	35.73	34.85	3	5,950	0.05%
2020/08/27	3	35.32	1	36.15	35.25	2	5,908	0.03%
2020/08/25	1	37.50	1	37.55	36.90	0	5,790	0.00%
2020/08/21	4	36.20	4	36.03	35.95	0	5,622	0.00%
2020/08/20	2	35.70	4	34.71	35.45	-2	5,564	-0.04%
2020/08/19	2	38.38	12	38.03	36.80	-10	5,364	-0.19%
2020/08/18	11	40.05	15	40.41	39.80	-4	5,178	-0.08%
2020/08/17	9	39.60	1	40.10	39.70	8	4,976	0.16%
2020/08/14	7	39.21	9	39.44	39.50	-2	4,826	-0.04%
2020/08/13	2	38.65	3	38.75	38.10	-1	4,577	-0.02%
2020/08/12	9	37.93	10	37.89	38.85	-1	4,472	-0.02%
2020/08/11	19	37.20	16	37.10	36.75	3	4,272	0.07%
2020/08/10	14	39.18	18	39.26	38.70	-4	4,077	-0.10%
2020/08/07	22	37.36	18	37.26	37.25	4	3,817	0.10%
2020/08/06	29	37.87	21.2	37.83	36.70	7.8	3,659	0.21%
2020/08/05	5	40.66	7	41.39	40.45	-2	3,343	-0.06%
2020/08/04	14	41.66	11	41.73	41.50	3	3,188	0.09%
2020/08/03	10	40.48	38	40.74	39.80	-28	3,011	-0.93%
2020/07/31	66	40.53	73	40.22	40.60	-7	2,780	-0.25%
2020/07/30	17	40.41	24	40.06	40.90	-7	2,530	-0.28%
2020/07/29	49	37.00	1	37.25	37.25	48	2,414	1.99%
2020/07/28	0	0.00	16	33.71	33.90	-16	2,332	-0.69%
2020/07/27	8	34.60	8	33.60	33.60	0	2,287	0.00%
2020/07/24	14	36.22	5	36.30	35.00	9	2,246	0.40%
2020/07/23	6	35.78	11	34.50	36.30	-5	2,184	-0.23%
2020/07/22	0	0.00	15	35.40	35.25	-15	2,137	-0.70%
2020/07/21	1	35.90	3	35.85	35.60	-2	2,096	-0.10%
2020/07/20	26	36.43	3	33.68	35.80	23	2,049	1.12%
2020/07/17	5	35.30	0	0.00	33.30	5	1,966	0.25%
2020/07/16	79	37.52	75	36.45	35.95	4	1,876	0.21%
2020/07/15	11	35.83	7	35.51	37.15	4	1,433	0.28%
2020/07/14	6	33.24	8	33.76	33.80	-2	1,150	-0.17%
2020/07/10	1	29.30	2	28.13	28.70	-1	759	-0.13%
2020/07/09	3	28.02	0	0.00	28.75	3	650	0.46%
2020/07/08	0.2	26.40	0	0.00	26.50	0.2	413	0.05%
2020/07/07	0	0.00	2	24.50	24.30	-2	301	-0.66%
2020/07/06	3	24.05	0	0.00	24.30	3	291	1.03%
2020/07/03	2	23.60	0	0.00	23.70	2	277	0.72%
2020/06/12	0	0.00	8	21.66	22.10	-8	308	-2.60%
2020/06/09	3	22.27	0	0.00	22.45	3	336	0.89%
2020/06/03	5	22.25	0	0.00	22.50	5	356	1.40%
2020/05/12	0	0.00	1	20.35	20.15	-1	359	-0.28%
2020/05/07	1	20.05	0	0.00	20.50	1	363	0.27%
2019/12/26	0	0.00	25	23.57	24.05	-25	468	-5.34%
2019/11/28	10	22.60	0	0.00	22.75	10	339	2.95%
2019/11/27	15	22.87	0	0.00	22.90	15	331	4.52%
2019/10/31	0	0.00	2	21.10	21.00	-2	182	-1.09%
2019/09/24	0	0.00	3	21.80	21.85	-3	324	-0.92%
2019/05/10	0	0.00	3	24.00	24.10	-3	1,148	-0.26%
2019/05/07	5	26.40	0	0.00	25.15	5	1,090	0.46%
2019/05/06	2	25.55	0	0.00	25.35	2	1,015	0.20%
2019/05/03	6	25.84	0	0.00	25.90	6	998	0.60%
2019/04/15	0	0.00	1	25.30	25.55	-1	800	-0.12%
2019/04/02	1	23.55	0	0.00	23.40	1	693	0.14%
2019/03/06	0	0.00	1	24.95	24.50	-1	607	-0.16%
2019/02/27	1	23.60	0	0.00	24.00	1	544	0.18%
2018/11/29	10	22.10	10	21.50	21.50	0	658	0.00%
2018/11/12	0	0.00	19	19.15	19.00	-19	798	-2.38%
2018/10/29	2	16.40	0	0.00	16.40	2	797	0.25%
2018/10/26	7	17.59	0	0.00	17.00	7	791	0.88%
2018/10/25	10	18.06	0	0.00	18.00	10	784	1.27%
2018/08/13	0	0.00	3	22.58	22.25	-3	649	-0.46%
2018/08/09	1	22.25	1	22.50	22.40	0	790	0.00%
2018/08/08	1	22.25	0	0.00	22.45	1	862	0.12%
2018/07/26	0	0.00	8	21.65	22.20	-8	1,492	-0.54%
2018/07/23	7	20.33	0	0.00	20.40	7	1,731	0.40%
2018/07/16	3	21.18	0	0.00	21.15	3	2,240	0.13%
2018/06/25	0	0.00	3	22.35	22.20	-3	2,491	-0.12%
2018/05/30	0	0.00	9	25.00	24.80	-9	2,513	-0.36%
2018/05/22	1	24.05	0	0.00	24.10	1	2,395	0.04%
2018/05/18	3	25.40	0	0.00	25.20	3	2,332	0.13%
2018/05/17	0	0.00	3	27.00	25.30	-3	2,302	-0.13%
2018/05/14	0	0.00	4	25.54	25.85	-4	2,062	-0.19%
2018/05/11	0	0.00	4	25.10	25.45	-4	2,012	-0.20%
2018/05/10	14	26.14	1	27.30	24.85	13	1,940	0.67%
2018/05/09	2	25.35	0	0.00	25.50	2	1,802	0.11%
2018/05/08	1	25.50	0	0.00	25.50	1	1,779	0.06%
2018/05/07	2	25.10	0	0.00	25.10	2	1,741	0.11%
2018/05/04	2	24.70	1	25.40	24.70	1	1,724	0.06%
2018/05/03	5	27.50	10	26.24	25.40	-5	1,667	-0.30%
2018/04/27	4	25.10	1	24.85	25.20	3	1,301	0.23%
2018/04/24	0	0.00	18	25.74	25.75	-18	1,100	-1.64%
2018/04/23	0	0.00	6	25.80	25.30	-6	996	-0.60%
2018/04/19	0	0.00	5.4	23.07	23.70	-5.4	739	-0.74%
2018/04/18	0	0.00	2	21.30	21.55	-2	606	-0.33%
2018/04/16	2	21.03	0	0.00	21.10	2	590	0.34%
2018/04/13	2	22.25	2	22.60	21.50	0	580	0.00%
2018/04/12	4	22.55	0	0.00	22.50	4	558	0.72%
2018/04/11	0	0.00	4	23.18	22.85	-4	543	-0.74%
2018/04/03	0	0.00	3	20.80	21.60	-3	482	-0.62%
2018/03/31	3	20.60	0	0.00	20.55	3	478	0.63%
2018/03/29	0	0.00	2	21.05	21.00	-2	488	-0.41%
2018/03/28	2	20.80	0	0.00	20.50	2	494	0.40%
2018/03/27	1	21.30	0	0.00	21.15	1	518	0.19%
2018/03/23	2	21.68	0	0.00	21.45	2	548	0.36%
2018/03/22	2	22.50	0	0.00	22.30	2	536	0.37%
2018/03/20	2	22.88	0.3	22.80	22.90	1.7	518	0.33%
2018/03/19	0	0.00	3	22.95	22.55	-3	522	-0.57%
2018/03/16	0	0.00	2	23.33	23.05	-2	523	-0.38%
2018/03/15	0	0.00	4	23.16	23.30	-4	509	-0.78%
2018/03/12	0	0.00	2	21.28	22.65	-2	477	-0.42%
2018/03/09	0	0.00	2	20.73	20.60	-2	450	-0.44%
2018/03/05	0	0.00	2	20.45	20.40	-2	505	-0.40%
2018/03/02	0	0.00	2	20.30	20.10	-2	519	-0.38%
2018/02/27	6	20.11	0	0.00	20.20	6	552	1.09%
2018/02/22	5	20.78	0	0.00	20.80	5	765	0.65%
2018/02/09	1	19.70	0	0.00	19.60	1	942	0.11%
2018/02/06	0	0.00	1	20.55	20.05	-1	1,292	-0.08%
2018/02/05	1	21.25	1	21.45	21.50	0	1,407	0.00%
2018/01/30	0	0.00	2	22.50	22.25	-2	1,456	-0.14%
2018/01/29	2	22.20	0	0.00	22.10	2	1,461	0.14%
2018/01/25	0	0.00	1	22.70	22.70	-1	1,471	-0.07%
2018/01/23	1	23.50	0	0.00	23.15	1	1,492	0.07%
2018/01/22	0	0.00	2	23.50	23.85	-2	1,504	-0.13%
2018/01/18	2	23.25	0	0.00	23.05	2	1,682	0.12%
2018/01/17	2	23.15	2	23.35	23.20	0	1,709	0.00%
2018/01/12	0	0.00	2	23.50	23.25	-2	1,739	-0.11%
2018/01/11	0	0.00	2	23.20	23.10	-2	1,747	-0.11%
2018/01/10	1	23.10	0	0.00	23.15	1	1,760	0.06%
2018/01/09	4	23.20	0	0.00	23.25	4	1,829	0.22%
2018/01/08	2	23.75	0	0.00	23.60	2	1,950	0.10%
2018/01/04	0	0.00	2	24.15	24.50	-2	1,960	-0.10%