安集 (6477)-犇亞-鑫豐券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股▼0.36%
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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/17	8	39.05	7.3	39.69	38.65	0.7	1,041	0.06%
2024/05/16	0	0.00	1	38.00	38.00	-1	979	-0.10%
2024/05/14	5	36.65	0	0.00	36.70	5	961	0.52%
2024/05/09	1	36.85	0	0.00	36.55	1	940	0.11%
2024/05/08	0	0.00	1	37.40	37.40	-1	941	-0.11%
2024/05/06	0.1	37.20	0	0.00	36.80	0.1	930	0.01%
2024/05/02	2.1	37.29	0	0.00	37.10	2.1	928	0.22%
2024/04/29	0	0.00	1	37.60	37.65	-1	935	-0.11%
2024/04/26	0.2	37.95	0	0.00	37.55	0.2	931	0.03%
2024/04/25	0.1	38.40	0	0.00	37.90	0.1	928	0.01%
2024/04/24	0.3	38.09	0	0.00	38.20	0.3	928	0.04%
2024/04/18	1.1	38.10	1	38.60	38.20	0.1	929	0.01%
2024/04/17	0.2	37.90	0	0.00	37.70	0.2	921	0.03%
2024/04/16	11	37.16	4	37.24	37.20	7	918	0.76%
2024/04/15	1	39.25	0	0.00	38.85	1	901	0.11%
2024/04/12	5	39.27	0	0.00	39.25	5	894	0.56%
2024/04/10	0	0.00	2	39.85	39.60	-2	871	-0.23%
2024/04/09	0.1	39.35	0.1	39.00	38.95	0	849	0.00%
2024/04/08	3	39.10	1	39.20	39.70	2	843	0.24%
2024/04/03	3.1	39.16	1	39.20	39.05	2.1	831	0.25%
2024/04/02	0.3	40.20	0	0.00	39.90	0.3	822	0.03%
2024/03/29	0.1	40.90	18	41.19	40.60	-17.9	809	-2.21%
2024/03/28	0	0.00	1	40.75	40.80	-1	799	-0.13%
2024/03/27	6.1	40.61	0	0.00	40.45	6.1	789	0.77%
2024/03/26	11.1	41.45	1	41.45	41.35	10.1	781	1.29%
2024/03/25	1.1	40.71	0	0.00	40.85	1.1	798	0.13%
2024/03/22	13.3	41.40	7	41.74	40.85	6.3	790	0.80%
2024/03/21	25	41.82	6.5	41.67	42.35	18.5	732	2.53%
2024/03/20	0	39.20	0	0.00	38.55	0	644	0.00%
2024/03/15	0.2	39.00	0	0.00	38.75	0.2	641	0.03%
2024/03/13	1.2	39.19	1	38.95	38.85	0.2	633	0.03%
2024/03/12	1	40.00	5.1	40.06	39.90	-4.1	625	-0.65%
2024/03/11	4	39.56	3	40.13	40.15	1	614	0.16%
2024/03/08	1	38.10	0	0.00	38.00	1	577	0.17%
2024/03/07	0	39.30	0	0.00	38.95	0	571	0.00%
2024/03/06	2	39.35	3	39.05	39.45	-1	572	-0.17%
2024/03/01	9	39.61	5	39.77	39.75	4	547	0.73%
2024/02/29	3	39.45	6.5	39.18	39.45	-3.5	521	-0.66%
2024/02/26	0	0.00	6.3	38.54	38.55	-6.3	497	-1.27%
2024/02/21	0	0.00	1.2	38.23	38.65	-1.2	490	-0.25%
2024/02/19	0	0.00	1	37.70	37.65	-1	475	-0.21%
2024/02/05	1.3	36.19	0	0.00	35.90	1.3	474	0.27%
2024/01/30	1.1	37.36	0	0.00	37.10	1.1	473	0.23%
2024/01/24	1	38.10	1	38.30	38.15	0	489	0.00%
2024/01/23	1	38.55	1	38.35	38.55	0	501	0.00%
2024/01/19	0.1	37.10	0	0.00	37.30	0.1	537	0.02%
2024/01/17	1.1	37.73	0	0.00	37.65	1.1	541	0.20%
2024/01/15	0	0.00	3	38.93	38.65	-3	543	-0.56%
2024/01/10	3	37.00	0	0.00	37.00	3	540	0.55%
2024/01/09	1	37.70	0	0.00	37.35	1	543	0.18%
2024/01/04	0.2	38.30	0	0.00	38.25	0.2	556	0.04%
2024/01/03	0.1	38.55	0	0.00	38.35	0.1	572	0.01%
2023/12/29	2	38.15	1	38.20	38.20	1	582	0.17%
2023/12/28	1.2	38.18	0	0.00	38.15	1.2	588	0.20%
2023/12/25	1	38.10	0	0.00	38.00	1	590	0.17%
2023/12/22	2	38.53	39	38.26	38.25	-37	588	-6.28%
2023/12/20	39	39.85	0	0.00	39.20	39	574	6.79%
2023/12/19	0	0.00	1	38.10	37.90	-1	529	-0.19%
2023/12/15	1	39.05	3	38.87	38.95	-2	524	-0.38%
2023/12/14	1	38.05	1	38.30	37.50	0	507	0.00%
2023/12/13	0	0.00	0.4	38.20	37.15	-0.4	500	-0.08%
2023/12/12	0.2	37.10	0	0.00	37.25	0.2	509	0.05%
2023/12/11	1	37.70	0	0.00	37.40	1	512	0.20%
2023/12/07	2	38.50	0	0.00	38.00	2	511	0.39%
2023/12/01	0	0.00	1	39.20	38.65	-1	514	-0.19%
2023/11/30	0	0.00	2	38.40	38.50	-2	505	-0.40%
2023/11/22	0	37.95	0	0.00	37.75	0	505	0.01%
2023/11/21	0.1	37.80	0	0.00	37.60	0.1	504	0.01%
2023/11/17	2	37.45	1	37.70	37.35	1	498	0.20%
2023/11/16	1.1	36.96	1	37.05	37.10	0.1	499	0.02%
2023/11/13	1	36.20	0	0.00	36.05	1	503	0.20%
2023/11/10	0.1	36.90	0	0.00	36.45	0.1	505	0.01%
2023/11/09	1	37.20	0	0.00	36.70	1	507	0.20%
2023/11/08	0	0.00	1	37.40	37.60	-1	511	-0.20%
2023/11/07	0.1	37.70	0	0.00	37.50	0.1	511	0.02%
2023/11/06	0	0.00	1	37.70	37.50	-1	519	-0.19%
2023/11/01	1	36.20	0	0.00	36.15	1	548	0.18%
2023/10/31	1	37.10	0	0.00	36.85	1	546	0.18%
2023/10/30	6	38.15	8	38.24	38.05	-2	539	-0.37%
2023/10/27	0.1	35.85	0	0.00	35.95	0.1	502	0.02%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	1	36.90	36.60	-1	510	-0.20%
2023/10/23	2	36.05	0	0.00	36.25	2	516	0.39%
2023/10/20	2	34.88	1	35.15	35.15	1	514	0.19%
2023/10/18	1	36.10	0	0.00	35.55	1	524	0.19%
2023/10/16	1	37.05	1	37.60	37.10	0	551	0.00%
2023/10/11	1	37.60	0	37.65	36.80	1	581	0.17%
2023/10/04	2	39.08	0	0.00	39.00	2	601	0.33%
2023/10/03	1	40.45	0	0.00	40.05	1	603	0.17%
2023/09/20	0	0.00	3	40.27	40.20	-3	684	-0.44%
2023/09/19	1	40.70	0	0.00	40.30	1	692	0.14%
2023/09/15	1	41.95	1	42.40	42.00	0	704	0.00%
2023/09/12	0	0.00	1.5	40.27	40.30	-1.5	781	-0.19%
2023/09/11	2.1	40.78	0	0.00	40.15	2.1	791	0.26%
2023/09/08	0	41.85	0	0.00	41.60	0	788	0.00%
2023/09/05	0.1	42.85	0	0.00	42.90	0.1	869	0.01%
2023/09/04	0.1	43.25	0	0.00	42.60	0.1	887	0.01%
2023/08/30	0	0.00	1	42.60	42.75	-1	932	-0.11%
2023/08/29	4	42.90	4	43.20	42.95	0	954	0.00%
2023/08/28	0.1	42.10	1	42.40	42.40	-0.9	953	-0.10%
2023/08/24	1	41.90	25	41.59	41.60	-24	979	-2.45%
2023/08/21	0	0.00	1	42.30	42.10	-1	1,032	-0.10%
2023/08/17	0	0.00	1	41.90	41.95	-1	1,044	-0.10%
2023/08/14	1	40.80	0	0.00	40.65	1	1,099	0.09%
2023/08/07	3.1	42.94	2	42.25	43.05	1.1	1,263	0.08%
2023/07/31	4	45.84	2	46.30	45.60	2	1,459	0.14%
2023/07/27	1	46.00	0	0.00	46.10	1	1,616	0.06%
2023/07/26	0	0.00	1	44.85	44.90	-1	1,749	-0.06%
2023/07/24	1	45.30	0	0.00	44.75	1	1,823	0.05%
2023/07/21	0.1	46.04	1	45.65	45.60	-1	1,916	-0.05%
2023/07/20	3	47.15	7	47.59	47.75	-4	1,977	-0.20%
2023/07/19	0	0.00	6	47.50	47.50	-6	2,005	-0.30%
2023/07/18	5	48.73	0	0.00	48.40	5	2,106	0.24%
2023/07/17	0	48.80	7	49.59	49.65	-7	2,266	-0.31%
2023/07/14	6	48.77	0	0.00	48.60	6	2,781	0.22%
2023/07/13	0	49.40	4	48.83	48.60	-4	3,028	-0.13%
2023/07/12	3	49.45	0	0.00	49.35	3	3,068	0.10%
2023/07/11	0	0.00	2	50.75	50.40	-2	3,136	-0.06%
2023/07/10	2	49.94	2	49.93	49.85	0	3,302	0.00%
2023/07/07	1	49.10	2	49.35	49.35	-1	3,521	-0.03%
2023/07/06	7	50.33	2	50.90	49.90	5	3,557	0.14%
2023/07/05	8	50.43	5	50.54	50.20	3	3,661	0.08%
2023/07/04	8	50.35	17	50.34	50.10	-9	3,911	-0.23%
2023/07/03	10	50.38	8	51.03	51.00	2	3,977	0.05%
2023/06/30	2	50.80	2.1	51.09	50.80	-0.1	3,980	0.00%
2023/06/29	0	0.00	8	50.94	51.00	-8	4,015	-0.20%
2023/06/28	11	50.30	14	50.91	50.00	-3	4,016	-0.07%
2023/06/27	6	50.48	0	0.00	49.80	6	4,028	0.15%
2023/06/26	6	50.72	10	50.85	50.70	-4	4,067	-0.10%
2023/06/21	17	50.65	1	50.50	50.60	16	4,080	0.39%
2023/06/20	10	50.90	17	50.43	50.80	-7	4,090	-0.17%
2023/06/19	26	49.43	0	0.00	49.10	26	4,065	0.64%
2023/06/16	4	50.21	16	49.76	49.70	-12	4,119	-0.29%
2023/06/15	13	49.01	1	49.30	48.95	12	4,244	0.28%
2023/06/14	0	49.05	1	49.60	49.15	-1	4,353	-0.02%
2023/06/12	11	49.22	9	49.18	49.05	2	4,454	0.05%
2023/06/09	23	50.27	33	50.25	50.20	-10	4,477	-0.22%
2023/06/08	0	0.00	12	51.71	51.60	-12	4,456	-0.27%
2023/06/07	1	51.50	1	52.20	51.60	0	4,466	0.00%
2023/06/06	4	52.28	2	52.25	51.50	2	4,488	0.04%
2023/06/05	14	51.88	0.1	52.20	52.20	13.9	4,500	0.31%
2023/06/02	1	51.50	0	0.00	51.60	1	4,496	0.02%
2023/06/01	1	51.10	1	51.40	51.30	0	4,507	0.00%
2023/05/22	0	51.20	0	0.00	51.40	0	4,537	0.00%
2023/05/18	1	51.30	0	0.00	51.30	1	4,626	0.02%
2023/05/15	0	0.00	2	50.15	50.10	-2	4,632	-0.04%
2023/05/12	9	48.60	8	48.94	49.50	1	4,619	0.02%
2023/05/10	1	51.10	25	51.16	51.40	-24	4,522	-0.53%
2023/05/09	3	52.13	115	52.13	51.40	-112	4,495	-2.49%	大賣/鉅額交易
2023/05/08	1	55.10	0	0.00	55.30	1	4,395	0.02%
2023/05/05	36	56.44	0.1	56.30	55.20	35.9	4,376	0.82%
2023/05/04	32	57.19	13	56.98	57.20	19	4,337	0.44%
2023/05/03	25	55.95	19	55.74	56.70	6	4,267	0.14%
2023/05/02	17.1	56.13	3.1	56.09	56.70	14	4,232	0.33%
2023/04/28	9	53.91	4	54.20	54.30	5	4,102	0.12%
2023/04/27	19	53.79	2	54.40	53.40	17	4,082	0.42%
2023/04/26	15	53.97	1	54.60	54.90	14	4,034	0.35%
2023/04/25	8	54.06	0	0.00	53.80	8	3,945	0.20%
2023/04/21	2	52.60	12	53.91	52.40	-10	3,905	-0.26%
2023/04/20	11	56.54	10	55.51	54.90	1	3,803	0.03%
2023/04/19	47	57.52	16.2	57.45	57.00	30.8	3,637	0.85%
2023/04/18	2	55.80	7.1	55.77	54.80	-5.1	3,121	-0.16%
2023/04/17	2	54.55	0	0.00	54.60	2	2,928	0.07%
2023/04/14	0.2	55.00	1	55.50	54.90	-0.8	2,932	-0.03%
2023/04/13	4.2	55.66	13.1	55.30	55.40	-8.9	2,855	-0.31%
2023/04/12	7	54.51	48.2	53.74	54.70	-41.2	2,680	-1.54%
2023/04/11	48	52.28	1	52.40	52.40	47	2,461	1.91%
2023/04/10	8.1	52.38	0	0.00	51.80	8.1	2,433	0.33%
2023/04/07	5.1	52.90	11.1	52.74	53.40	-6	2,341	-0.26%
2023/04/06	3.1	50.61	8	49.91	50.80	-4.9	2,132	-0.23%
2023/03/31	1	48.55	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	48.90	2	49.18	48.95	-2	2,061	-0.10%
2023/03/28	3	47.98	7	47.69	47.60	-4	2,058	-0.19%
2023/03/27	19	49.80	14	48.93	48.55	5	2,054	0.24%
2023/03/24	1	48.50	10	48.80	48.75	-9	2,021	-0.45%
2023/03/22	1	48.90	0	0.00	48.85	1	2,042	0.05%
2023/03/21	3	49.43	13	49.52	49.35	-10	2,072	-0.48%
2023/03/20	11	49.94	15	50.14	50.10	-4	2,157	-0.19%
2023/03/17	40	48.54	31	48.79	49.00	9	2,376	0.38%
2023/03/16	5	47.80	10	48.25	46.95	-5	2,416	-0.21%
2023/03/15	4	48.41	4	48.65	48.15	0	2,400	0.00%
2023/03/14	4	47.72	3	47.18	47.45	1	2,369	0.04%
2023/03/13	2	45.60	0	0.00	45.80	2	2,359	0.09%
2023/03/10	4	46.66	2	46.18	46.30	2	2,495	0.08%
2023/03/09	1	47.80	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	10	48.68	48.70	-10	2,497	-0.40%
2023/03/07	0	48.55	1	48.80	48.50	-1	2,485	-0.04%
2023/03/06	7	48.09	9	47.97	48.40	-2	2,475	-0.08%
2023/03/03	0	47.13	0	0.00	47.00	0	2,466	0.00%
2023/03/02	2	46.95	1	47.40	46.70	1	2,479	0.04%
2023/03/01	13	47.13	10	47.50	47.15	3	2,478	0.12%
2023/02/24	1	47.60	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.70	0	0.00	48.50	1	2,504	0.04%
2023/02/21	0	48.20	0	0.00	48.00	0	2,575	0.00%
2023/02/20	21.2	48.31	15	48.40	48.40	6.2	2,713	0.23%
2023/02/17	15	48.20	15	48.65	48.20	0	2,936	0.00%
2023/02/16	5	48.42	11	48.87	48.05	-6	2,955	-0.20%
2023/02/15	18	47.68	13	47.78	48.05	5	2,918	0.17%
2023/02/14	0	46.50	4	46.40	45.85	-4	2,899	-0.14%
2023/02/13	1	45.40	0	0.00	45.60	1	2,932	0.03%
2023/02/10	7	46.66	1	46.85	46.05	6	2,950	0.20%
2023/02/02	0	0.00	1	48.00	47.35	-1	3,022	-0.03%
2023/02/01	4	47.41	0	0.00	47.40	4	3,024	0.13%
2023/01/31	5	47.00	1	46.90	46.85	4	3,024	0.13%
2023/01/17	15	44.80	15	44.65	44.75	0	3,034	0.00%
2023/01/16	0	45.50	0	0.00	44.20	0	3,039	0.00%
2023/01/13	1	44.90	4	45.13	44.70	-3	3,045	-0.10%
2023/01/12	1	45.25	3	45.45	45.20	-2	3,078	-0.06%
2023/01/11	15	46.41	14	46.33	46.30	1	3,100	0.03%
2023/01/05	3	48.15	4	49.15	47.65	-1	3,123	-0.03%
2023/01/04	4	47.70	3	47.25	48.10	1	3,098	0.03%
2023/01/03	0	0.00	1	46.00	46.20	-1	3,066	-0.03%
2022/12/30	1	45.55	0	0.00	45.40	1	3,074	0.03%
2022/12/29	1	45.60	0	0.00	45.35	1	3,110	0.03%
2022/12/28	0	0.00	4	47.08	46.30	-4	3,171	-0.13%
2022/12/27	6	46.58	1	46.80	46.85	5	3,176	0.16%
2022/12/26	1	47.10	15	46.97	46.85	-14	3,175	-0.44%
2022/12/23	3	45.15	2	44.25	45.15	1	3,146	0.03%
2022/12/22	2	45.05	1	45.10	45.05	1	3,189	0.03%
2022/12/21	2	44.93	1	44.25	44.30	1	3,228	0.03%
2022/12/20	1	44.90	0	0.00	44.50	1	3,250	0.03%
2022/12/16	14	47.95	0	0.00	47.70	14	3,309	0.42%
2022/12/15	3	48.97	10	48.80	48.80	-7	3,304	-0.21%
2022/12/14	5	48.05	1	48.35	48.70	4	3,301	0.12%
2022/12/13	8	48.42	4	48.58	47.80	4	3,281	0.12%
2022/12/12	8	49.73	13	50.41	49.15	-5	3,254	-0.15%
2022/12/09	22	50.48	26	50.71	49.70	-4	3,136	-0.13%
2022/12/08	22	48.53	23	49.28	48.20	-1	2,828	-0.04%
2022/12/07	3	47.40	2	47.83	47.45	1	2,731	0.04%
2022/12/06	2	47.68	16	47.61	47.30	-14	2,718	-0.52%
2022/12/05	8	48.24	1	48.25	48.25	7	2,758	0.25%
2022/12/02	16	48.28	15	48.22	48.55	1	2,755	0.04%
2022/12/01	16	46.67	5	46.95	46.50	11	2,629	0.42%
2022/11/30	10	46.70	16	46.81	46.65	-6	2,665	-0.23%
2022/11/29	4	45.78	0	0.00	45.90	4	2,696	0.15%
2022/11/28	3	45.55	0	0.00	45.45	3	2,770	0.11%
2022/11/25	3	45.85	0	0.00	45.60	3	2,853	0.11%
2022/11/24	3	46.27	1	46.05	46.40	2	2,899	0.07%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/22	2	45.70	1	46.10	45.20	1	3,321	0.03%
2022/11/18	6	46.88	5.1	47.22	45.95	0.9	3,457	0.03%
2022/11/17	2	46.58	0	0.00	47.10	2	3,427	0.06%
2022/11/16	14	46.98	16	47.98	47.20	-2	3,435	-0.06%
2022/11/15	7.1	47.30	16	46.16	47.95	-8.9	3,462	-0.26%
2022/11/14	1	43.40	0	0.00	43.70	1	3,487	0.03%
2022/11/10	1	43.50	0	0.00	42.65	1	3,812	0.03%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/08	3	44.15	6	45.12	43.75	-3	3,919	-0.08%
2022/11/07	6	44.98	3	44.52	44.35	3	3,933	0.08%
2022/11/04	9	44.14	11	44.11	44.65	-2	4,022	-0.05%
2022/11/02	6	42.93	0	0.00	43.05	6	4,303	0.14%
2022/11/01	4	42.55	7	42.45	42.80	-3	4,405	-0.07%
2022/10/31	1	42.75	15	42.69	41.95	-14	4,427	-0.32%
2022/10/28	4	43.10	2	42.98	42.65	2	4,475	0.04%
2022/10/27	20	40.84	2	41.70	42.25	18	4,502	0.40%
2022/10/26	0	40.98	0	0.00	40.55	0	4,549	0.00%
2022/10/25	2	41.25	0	0.00	40.95	2	4,623	0.04%
2022/10/24	1	42.35	0	0.00	42.10	1	4,802	0.02%
2022/10/20	1	43.35	0	0.00	43.25	1	4,944	0.02%
2022/10/19	0	0.00	10	43.40	43.80	-10	4,975	-0.20%
2022/10/18	10	43.30	1	43.45	43.40	9	5,146	0.17%
2022/10/17	7	41.36	5	42.50	42.50	2	5,238	0.04%
2022/10/13	3	43.15	4	42.99	41.90	-1	5,270	-0.02%
2022/10/12	0	0.00	3	44.05	44.60	-3	5,333	-0.06%
2022/10/11	1	43.90	0	0.00	43.40	1	5,346	0.02%
2022/10/06	2	45.70	0	0.00	45.70	2	5,453	0.04%
2022/10/05	0	0.00	1	46.20	45.95	-1	5,471	-0.02%
2022/10/04	1	44.05	2	44.15	45.40	-1	5,536	-0.02%
2022/09/30	1	43.45	0	0.00	44.00	1	5,654	0.02%
2022/09/29	3	44.17	0	0.00	43.70	3	5,784	0.05%
2022/09/28	1	46.30	2	44.60	44.20	-1	5,996	-0.02%
2022/09/27	22	47.35	1	47.05	47.30	21	6,633	0.32%
2022/09/26	15	47.37	3	47.50	47.40	12	6,909	0.17%
2022/09/23	4	51.98	0	0.00	50.60	4	7,174	0.06%
2022/09/22	4	53.03	0	0.00	53.10	4	7,381	0.05%
2022/09/21	2	53.20	0	0.00	53.00	2	7,651	0.03%
2022/09/20	2	54.95	2	54.65	54.60	0	8,209	0.00%
2022/09/19	0	0.00	1	54.40	54.40	-1	8,494	-0.01%
2022/09/16	1	54.90	9	54.56	55.60	-8	8,558	-0.09%
2022/09/15	5	55.36	4	56.40	54.50	1	8,572	0.01%
2022/09/14	3	56.13	4	56.15	56.00	-1	8,637	-0.01%
2022/09/13	1	57.10	5	57.38	57.60	-4	8,595	-0.05%
2022/09/12	10	56.79	10	56.69	57.50	0	8,605	0.00%
2022/09/08	7	54.70	0	0.00	55.00	7	8,590	0.08%
2022/09/07	3	52.97	1	53.50	53.60	2	8,579	0.02%
2022/09/06	11	54.04	0	0.00	53.20	11	8,599	0.13%
2022/09/05	6	55.75	0	0.00	55.70	6	8,573	0.07%
2022/09/02	0	0.00	9	57.56	57.10	-9	8,538	-0.11%
2022/09/01	3	57.73	5	57.98	57.50	-2	8,466	-0.02%
2022/08/31	6	57.68	8	57.90	57.90	-2	8,385	-0.02%
2022/08/30	19	58.55	5	59.10	57.80	14	8,364	0.17%
2022/08/29	1	57.20	9	57.58	57.30	-8	8,096	-0.10%
2022/08/26	1	57.10	5	57.30	58.30	-4	8,035	-0.05%
2022/08/25	1	56.80	6	56.62	57.40	-5	7,976	-0.06%
2022/08/24	7	55.81	0	0.00	55.20	7	7,938	0.09%
2022/08/23	3	56.20	1	56.20	56.30	2	7,911	0.03%
2022/08/22	2	57.25	3	58.67	56.10	-1	7,900	-0.01%
2022/08/19	6	57.18	8.1	57.42	57.60	-2.1	7,749	-0.03%
2022/08/18	8	57.69	13	57.78	58.90	-5	7,514	-0.07%
2022/08/17	5	56.08	19	56.63	55.80	-14	7,316	-0.19%
2022/08/16	2	54.80	8.1	55.31	54.80	-6.1	7,145	-0.09%
2022/08/15	6	54.68	1	54.60	54.80	5	7,037	0.07%
2022/08/12	14	53.74	9	53.90	54.20	5	7,014	0.07%
2022/08/11	11	55.65	4	55.80	54.40	7	7,033	0.10%
2022/08/10	3	55.00	7	54.94	54.30	-4	6,994	-0.06%
2022/08/09	5	54.28	4	55.55	54.40	1	7,076	0.01%
2022/08/08	6	52.83	20	52.93	54.00	-14	6,895	-0.20%
2022/08/05	6	50.44	4	50.40	51.50	2	6,853	0.03%
2022/08/04	25	49.00	5	49.90	49.40	20	6,865	0.29%
2022/08/03	1	52.50	0	0.00	50.90	1	6,874	0.01%
2022/08/02	0.1	53.70	8	53.30	53.30	-7.9	6,852	-0.12%
2022/08/01	1	55.20	3	55.57	55.60	-2	6,840	-0.03%
2022/07/29	4	55.25	4.2	55.74	55.00	-0.2	6,769	0.00%
2022/07/28	2	54.20	1	54.00	53.80	1	6,613	0.02%
2022/07/27	1.2	53.42	9.2	53.50	54.00	-8	6,560	-0.12%
2022/07/26	11.2	54.41	8	54.55	53.60	3.2	6,546	0.05%
2022/07/25	15	54.93	4	55.30	54.10	11	6,606	0.17%
2022/07/22	2	53.70	3	53.30	53.50	-1	6,607	-0.02%
2022/07/21	0	0.00	3	52.20	52.30	-3	6,589	-0.05%
2022/07/20	0	0.00	1	51.90	52.00	-1	6,665	-0.02%
2022/07/19	5	51.80	1	52.00	51.70	4	6,737	0.06%
2022/07/18	0	0.00	1	51.60	51.20	-1	6,766	-0.01%
2022/07/15	0	0.00	1	50.60	51.00	-1	6,901	-0.01%
2022/07/14	5	48.77	2	49.28	49.95	3	7,064	0.04%
2022/07/13	6	49.70	6	48.40	48.40	0	7,220	0.00%
2022/07/12	2	49.60	5	50.68	48.30	-3	7,380	-0.04%
2022/07/11	9	52.36	13	51.61	53.10	-4	7,515	-0.05%
2022/07/08	11	52.91	11	52.97	53.30	0	7,695	0.00%
2022/07/07	7	52.40	14	52.73	52.40	-7	8,006	-0.09%
2022/07/06	28	54.37	18	54.59	53.00	10	8,458	0.12%
2022/07/05	23	57.07	40	58.39	57.00	-17	8,739	-0.19%
2022/07/04	8	54.60	12	54.69	55.30	-4	8,229	-0.05%
2022/07/01	13	52.58	19	54.19	52.90	-6	8,150	-0.07%
2022/06/30	16	54.10	16	54.45	54.20	0	8,182	0.00%
2022/06/29	14	53.70	20	54.64	54.00	-6	8,032	-0.07%
2022/06/28	111	54.39	148.3	54.12	55.00	-37.3	7,956	-0.47%	大買/大賣/
2022/06/27	52	52.13	40	51.10	52.80	12	7,575	0.16%
2022/06/24	12	46.13	11	46.17	48.00	1	7,364	0.01%
2022/06/23	3	43.07	0	0.00	43.65	3	7,410	0.04%
2022/06/22	4	45.48	4	46.21	44.50	0	7,594	0.00%
2022/06/21	0	0.00	1	43.30	44.05	-1	7,840	-0.01%
2022/06/20	1	43.30	0	0.00	42.95	1	7,980	0.01%
2022/06/17	4	45.06	0	0.00	44.90	4	8,193	0.05%
2022/06/16	1	46.90	0	0.00	45.65	1	8,489	0.01%
2022/06/15	3	47.37	2	47.95	47.05	1	8,820	0.01%
2022/06/14	4	47.88	4	47.13	48.15	0	9,858	0.00%
2022/06/13	1.1	49.95	2	49.15	49.20	-0.9	10,434	-0.01%
2022/06/08	4.1	51.24	28	51.43	51.20	-23.9	12,280	-0.19%
2022/06/07	3	52.27	7	52.39	52.60	-4	13,295	-0.03%
2022/06/06	2.1	54.55	5.3	53.59	53.40	-3.2	13,536	-0.02%
2022/06/02	14	53.34	1	53.20	53.10	13	13,631	0.10%
2022/06/01	6	53.70	25	53.60	53.60	-19	13,792	-0.14%
2022/05/31	2	52.60	2	52.40	52.70	0	14,139	0.00%
2022/05/30	1	52.60	4	51.93	52.60	-3	14,536	-0.02%
2022/05/27	3	50.23	1	50.70	50.50	2	14,718	0.01%
2022/05/26	1	49.10	0	0.00	49.20	1	14,744	0.01%
2022/05/25	20	50.50	2	50.40	50.50	18	14,748	0.12%
2022/05/24	3	50.23	1	50.30	50.30	2	14,858	0.01%
2022/05/23	5	51.80	0	0.00	51.30	5	14,837	0.03%
2022/05/20	3	51.57	3	51.80	51.30	0	14,847	0.00%
2022/05/19	12.3	51.38	0	0.00	51.40	12.3	14,838	0.08%
2022/05/18	10	53.20	3	53.40	53.20	7	14,793	0.05%
2022/05/17	4	53.45	2	54.25	52.90	2	14,753	0.01%
2022/05/16	2	53.50	1	53.40	52.50	1	14,596	0.01%
2022/05/13	1	53.00	1	52.80	53.80	0	14,551	0.00%
2022/05/12	1	53.80	2	53.60	52.00	-1	14,510	-0.01%
2022/05/11	2	55.40	2	56.30	54.80	0	14,555	0.00%
2022/05/10	2	55.35	3	54.93	55.00	-1	14,508	-0.01%
2022/05/09	1	58.00	0	55.70	55.60	1	14,522	0.01%
2022/05/06	2	58.80	0	0.00	59.60	2	14,529	0.01%
2022/05/05	5	60.20	5	60.42	59.90	0	14,584	0.00%
2022/05/04	5	59.72	3	60.20	59.20	2	14,581	0.01%
2022/05/03	1	60.80	4	60.93	60.40	-3	14,614	-0.02%
2022/04/29	4	62.08	2	62.10	61.30	2	14,653	0.01%
2022/04/28	10	59.98	13	60.37	61.60	-3	14,737	-0.02%
2022/04/27	5	57.36	1	58.90	58.90	4	14,573	0.03%
2022/04/26	4	59.03	5	59.24	59.10	-1	14,544	-0.01%
2022/04/25	3	59.00	2	59.40	58.10	1	14,483	0.01%
2022/04/22	6	61.10	1	61.10	61.10	5	14,501	0.03%
2022/04/21	9	64.73	4	63.95	63.40	5	14,805	0.03%
2022/04/20	3	64.67	8	65.31	64.50	-5	14,920	-0.03%
2022/04/19	9	64.29	9	63.97	64.60	0	15,211	0.00%
2022/04/18	5	64.04	2	64.25	64.10	3	15,472	0.02%
2022/04/15	15	64.11	81	63.89	63.00	-66	15,402	-0.43%
2022/04/14	77	64.75	7	64.96	63.90	70	15,222	0.46%
2022/04/13	23	65.10	29	65.62	65.90	-6	15,091	-0.04%
2022/04/12	37	64.84	29	63.64	66.50	8	15,142	0.05%
2022/04/11	14	63.66	19	63.72	63.20	-5	14,737	-0.03%
2022/04/08	17	61.41	2	61.30	61.60	15	14,279	0.11%
2022/04/07	10	61.33	9	63.04	59.40	1	14,143	0.01%
2022/04/06	8	63.58	14	63.74	63.80	-6	13,976	-0.04%
2022/04/01	0	61.30	6	61.33	61.50	-6	13,647	-0.04%
2022/03/31	16	61.71	13	61.82	61.50	3	13,578	0.02%
2022/03/30	5	61.86	8	62.30	60.50	-3	13,426	-0.02%
2022/03/29	9	59.89	2	59.75	60.50	7	13,402	0.05%
2022/03/28	4	60.13	2	60.10	60.60	2	13,408	0.01%
2022/03/25	6	61.02	17	60.91	59.80	-11	13,358	-0.08%
2022/03/24	11	63.90	21	65.03	63.30	-10	13,456	-0.07%
2022/03/23	11	63.10	9	63.36	63.00	2	13,215	0.02%
2022/03/22	19	63.54	17	64.08	62.90	2	13,155	0.02%
2022/03/21	36	64.94	17	64.35	62.30	19	13,130	0.14%
2022/03/18	14	62.09	4	62.65	61.70	10	13,246	0.08%
2022/03/17	30	63.19	47	64.24	63.20	-17	13,103	-0.13%
2022/03/16	38	59.24	45	61.07	62.50	-7	12,201	-0.06%
2022/03/15	33	60.02	55	59.48	56.90	-22	11,699	-0.19%
2022/03/14	58	58.93	33	58.82	58.90	25	10,877	0.23%
2022/03/11	32	58.29	22	57.86	59.90	10	10,458	0.10%
2022/03/10	39	58.55	27	57.40	56.70	12	9,968	0.12%
2022/03/09	12	54.53	14	55.03	56.80	-2	9,155	-0.02%
2022/03/08	15	51.76	15	51.90	51.70	0	8,889	0.00%
2022/03/07	0	0.00	8	53.65	51.80	-8	8,706	-0.09%
2022/03/04	11	54.10	17.6	54.38	54.20	-6.6	8,506	-0.08%
2022/03/03	30.3	53.66	30	53.75	54.20	0.3	8,153	0.00%
2022/03/02	6.1	51.06	15	51.43	50.60	-8.9	7,751	-0.11%
2022/03/01	4.8	49.48	9	49.67	49.15	-4.2	7,552	-0.06%
2022/02/25	5	48.08	3	48.07	48.35	2	7,561	0.03%
2022/02/24	8	48.39	10	49.61	47.35	-2	7,595	-0.03%
2022/02/23	2	48.10	0	0.00	47.90	2	7,494	0.03%
2022/02/22	1	46.80	0	0.00	46.85	1	7,496	0.01%
2022/02/21	10	48.07	0	0.00	48.50	10	7,516	0.13%
2022/02/18	0	0.00	3	48.08	48.10	-3	7,515	-0.04%
2022/02/17	1	48.85	1	49.00	48.50	0	7,532	0.00%
2022/02/16	8	48.66	0	0.00	48.65	8	7,569	0.11%
2022/02/14	3	48.17	5	47.65	47.65	-2	7,855	-0.03%
2022/02/11	2	49.65	4	50.08	49.80	-2	7,857	-0.03%
2022/02/10	2	48.80	4	49.40	48.95	-2	7,867	-0.03%
2022/02/09	4	48.74	8	48.87	49.50	-4	7,888	-0.05%
2022/02/08	8	48.39	6	47.72	49.10	2	7,908	0.03%
2022/02/07	17	46.20	10	45.64	46.40	7	7,978	0.09%
2022/01/26	2	47.65	0	0.00	47.45	2	8,030	0.02%
2022/01/25	5	49.88	4	49.83	47.60	1	8,424	0.01%
2022/01/24	10	49.63	15	49.90	49.70	-5	8,670	-0.06%
2022/01/21	10	53.59	8	52.84	52.00	2	8,955	0.02%
2022/01/20	3	52.40	8	52.50	52.30	-5	9,032	-0.06%
2022/01/19	4	52.00	3	53.00	51.90	1	9,076	0.01%
2022/01/18	8	53.23	7	52.71	52.10	1	9,076	0.01%
2022/01/17	13.3	52.88	14	52.31	53.40	-0.7	9,151	-0.01%
2022/01/14	43	53.95	27	54.23	53.20	16	9,109	0.18%
2022/01/13	3	54.50	19	54.63	53.80	-16	8,806	-0.18%
2022/01/12	37	53.79	26	53.66	56.90	11	8,657	0.13%
2022/01/11	52	55.14	22	54.00	55.80	30	8,421	0.36%
2022/01/10	2	51.25	19	50.82	50.80	-17	8,387	-0.20%
2022/01/07	5	49.30	6	50.40	48.75	-1	8,596	-0.01%
2022/01/06	9	50.79	3	51.37	50.60	6	8,989	0.07%
2022/01/05	24	54.33	13	54.38	52.90	11	9,010	0.12%
2022/01/04	25	52.48	31	52.22	52.30	-6	8,630	-0.07%
2022/01/03	4	49.39	2.3	50.87	50.00	1.7	8,443	0.02%
2021/12/30	0	0.00	3	49.20	49.50	-3	8,383	-0.04%
2021/12/29	5.3	49.81	3	49.52	49.65	2.3	8,401	0.03%
2021/12/28	2	48.38	5	48.25	48.00	-3	8,393	-0.04%
2021/12/27	3.2	48.80	5	48.91	49.00	-1.8	8,667	-0.02%
2021/12/24	2	49.43	0	0.00	48.85	2	8,932	0.02%
2021/12/23	14	50.11	29	50.63	50.20	-15	8,908	-0.17%
2021/12/22	2	49.05	17	48.96	49.30	-15	8,773	-0.17%
2021/12/21	17	47.60	6	47.32	48.00	11	8,735	0.13%
2021/12/20	26	49.56	24	50.95	48.30	2	8,667	0.02%
2021/12/17	18	48.33	4	48.73	48.00	14	8,355	0.17%
2021/12/16	3	48.22	2	48.35	48.35	1	8,261	0.01%
2021/12/15	17	47.81	20	47.60	47.50	-3	8,230	-0.04%
2021/12/14	41	48.04	27	48.28	47.55	14	8,123	0.17%
2021/12/13	16	46.19	27	46.07	46.50	-11	7,652	-0.14%
2021/12/10	18	44.85	0	0.00	45.00	18	7,443	0.24%
2021/12/09	2	43.30	1	44.90	44.05	1	7,265	0.01%
2021/12/08	0	0.00	3	43.40	43.20	-3	7,182	-0.04%
2021/12/07	3	42.95	1	43.90	42.95	2	7,162	0.03%
2021/12/06	1	43.40	2	43.03	43.40	-1	7,134	-0.01%
2021/12/03	8	43.72	11	43.18	42.95	-3	7,016	-0.04%
2021/12/02	5	41.50	1	41.20	41.50	4	6,772	0.06%
2021/11/30	1	41.80	1	41.30	41.80	0	6,762	0.00%
2021/11/29	1	39.70	0	0.00	40.85	1	6,756	0.01%
2021/11/26	1	42.20	5	41.60	41.10	-4	6,732	-0.06%
2021/11/24	1	44.00	0	0.00	43.20	1	6,774	0.01%
2021/11/23	1	42.95	1	43.10	42.75	0	6,740	0.00%
2021/11/19	0	0.00	1	41.15	41.15	-1	6,672	-0.01%
2021/11/18	1	41.35	0	0.00	41.45	1	6,657	0.02%
2021/11/17	1	42.85	1	42.40	42.40	0	6,618	0.00%
2021/11/15	0	0.00	1	42.25	42.10	-1	6,597	-0.02%
2021/11/12	5	43.10	9	42.68	42.00	-4	6,545	-0.06%
2021/11/11	1	46.25	11	46.31	45.90	-10	6,384	-0.16%
2021/11/10	10	45.50	1	46.00	45.45	9	6,263	0.14%
2021/11/09	12	46.28	21	46.70	46.45	-9	6,229	-0.14%
2021/11/08	6	45.50	1	46.45	45.40	5	6,130	0.08%
2021/11/05	18	46.43	20	45.57	45.65	-2	6,108	-0.03%
2021/11/04	8	46.96	1	46.60	46.85	7	6,054	0.12%
2021/11/03	7	47.83	6	47.19	46.35	1	5,922	0.02%
2021/11/02	21	48.67	14	48.96	48.35	7	5,792	0.12%
2021/11/01	7	48.89	16	48.84	49.70	-9	5,363	-0.17%
2021/10/29	16	45.81	33	46.76	45.20	-17	5,080	-0.33%
2021/10/28	13	45.79	17	45.98	48.40	-4	4,708	-0.08%
2021/10/27	15	43.69	11	42.43	44.00	4	4,418	0.09%
2021/10/26	9	42.11	1	41.95	41.80	8	4,331	0.18%
2021/10/25	5	43.73	2	44.65	43.60	3	4,267	0.07%
2021/10/22	6	43.27	60	43.56	43.20	-54	4,148	-1.30%
2021/10/21	61	43.08	8.3	42.82	42.50	52.7	4,098	1.29%
2021/10/20	4.3	44.37	3	44.67	43.25	1.3	4,007	0.03%
2021/10/19	16	43.86	17	43.43	44.70	-1	3,860	-0.03%
2021/10/18	24	44.25	8	44.21	44.60	16	3,596	0.44%
2021/10/15	5	41.16	7	42.23	42.90	-2	3,142	-0.06%
2021/10/14	15	38.38	29	38.08	39.00	-14	2,825	-0.50%
2021/10/13	0	0.00	9	35.69	37.60	-9	2,452	-0.37%
2021/10/12	6	34.29	0	0.00	34.20	6	2,351	0.26%
2021/10/08	4	33.75	1	33.45	34.00	3	2,293	0.13%
2021/10/07	5	33.51	4	33.76	33.55	1	2,287	0.04%
2021/10/06	7	33.79	2	34.15	33.20	5	2,277	0.22%
2021/10/05	1	32.70	1	33.80	33.80	0	2,233	0.00%
2021/10/04	8	34.84	29.2	35.80	34.40	-21.2	2,200	-0.96%
2021/10/01	46	36.28	23	36.26	36.50	23	1,906	1.21%
2021/09/30	4	33.56	0	0.00	33.60	4	1,626	0.25%
2021/09/29	0	0.00	1	33.25	32.40	-1	1,612	-0.06%
2021/09/28	2	33.20	8.2	33.11	33.30	-6.2	1,599	-0.39%
2021/09/27	1	31.30	4	31.96	32.20	-3	1,559	-0.19%
2021/09/24	6	30.82	14	30.95	31.15	-8	1,554	-0.51%
2021/09/23	25	30.74	36	31.07	30.60	-11	1,641	-0.67%
2021/09/22	31.1	30.93	7.9	30.82	30.30	23.2	1,637	1.42%
2021/09/17	9.1	33.80	2	33.15	33.15	7.1	1,595	0.44%
2021/09/16	0	0.00	2	36.18	35.80	-2	1,524	-0.13%
2021/09/15	2	35.88	0	0.00	35.85	2	1,549	0.13%
2021/09/14	1	36.50	1	37.25	36.15	0	1,669	0.00%
2021/09/13	3	37.73	1	38.40	37.05	2	1,712	0.12%
2021/09/10	3	36.25	1	36.40	36.60	2	1,725	0.12%
2021/09/09	1	35.85	0	0.00	35.90	1	1,792	0.06%
2021/09/08	0	0.00	2	35.65	35.55	-2	2,143	-0.09%
2021/09/07	2	36.35	1	36.35	36.35	1	2,240	0.04%
2021/09/06	3	37.53	1	38.20	36.80	2	2,289	0.09%
2021/09/02	1	39.95	0	0.00	38.35	1	2,431	0.04%
2021/08/31	1	39.80	0	0.00	39.40	1	2,439	0.04%
2021/08/30	6	40.39	7	40.74	40.05	-1	2,433	-0.04%
2021/08/26	1	38.05	1	38.50	37.50	0	2,371	0.00%
2021/08/25	0	0.00	8	38.21	38.20	-8	2,411	-0.33%
2021/08/24	1	36.50	1	38.20	36.65	0	2,438	0.00%
2021/08/20	1	36.50	2	37.45	36.05	-1	2,490	-0.04%
2021/08/18	0	0.00	2	35.65	37.80	-2	2,524	-0.08%
2021/08/17	5	37.74	4	38.24	36.50	1	2,599	0.04%
2021/08/13	15	39.90	1	39.50	39.10	14	2,735	0.51%
2021/08/12	0	0.00	1	40.40	40.35	-1	2,952	-0.03%
2021/08/11	1	39.60	2	40.00	39.50	-1	3,038	-0.03%
2021/08/10	2	42.45	3	42.47	41.50	-1	3,096	-0.03%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/04	3	46.15	4	46.66	46.55	-1	3,521	-0.03%
2021/08/03	1	45.50	0	0.00	45.30	1	3,525	0.03%
2021/07/28	1	45.00	0	0.00	45.10	1	3,641	0.03%
2021/07/27	6	47.58	6	48.04	46.25	0	3,679	0.00%
2021/07/26	5	47.80	6	48.12	47.10	-1	3,679	-0.03%
2021/07/23	1	46.15	0	0.00	45.90	1	3,655	0.03%
2021/07/22	1	45.80	1	46.50	45.80	0	3,655	0.00%
2021/07/21	2	46.18	1	46.25	45.85	1	3,660	0.03%
2021/07/20	13	47.63	0	0.00	47.50	13	3,657	0.36%
2021/07/19	4	49.20	7	47.85	48.85	-3	3,653	-0.08%
2021/07/16	3	46.28	4	46.65	46.00	-1	3,612	-0.03%
2021/07/15	3	45.33	2	46.00	45.30	1	3,631	0.03%
2021/07/14	3	45.08	0	0.00	44.25	3	3,647	0.08%
2021/07/12	0	0.00	3	47.20	47.05	-3	3,707	-0.08%
2021/07/09	8	46.84	6	47.04	46.50	2	3,729	0.05%
2021/07/08	8	46.53	4	46.80	46.60	4	3,871	0.10%
2021/07/07	0	0.00	4	47.15	46.00	-4	4,406	-0.09%
2021/07/06	4	47.20	1	47.30	47.05	3	4,432	0.07%
2021/07/05	4	46.99	5	47.26	48.00	-1	4,455	-0.02%
2021/07/02	0	0.00	2	48.65	48.55	-2	4,506	-0.04%
2021/07/01	3	48.88	5	49.22	48.55	-2	4,568	-0.04%
2021/06/30	12	50.61	34	50.37	49.45	-22	4,572	-0.48%
2021/06/29	3	48.85	2	49.55	48.40	1	4,502	0.02%
2021/06/28	7	48.40	6	49.21	48.30	1	4,516	0.02%
2021/06/25	10	49.96	4	50.30	49.30	6	4,538	0.13%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	7	50.33	9	50.73	50.50	-2	4,600	-0.04%
2021/06/22	5	49.82	5	48.75	48.15	0	4,534	0.00%
2021/06/21	2	50.00	0	0.00	49.50	2	4,525	0.04%
2021/06/18	7	49.18	3	49.15	51.80	4	4,572	0.09%
2021/06/17	6	50.50	12.1	50.38	50.40	-6.1	4,853	-0.12%
2021/06/16	1	47.90	9	47.96	50.10	-8	4,630	-0.17%
2021/06/15	2	45.50	5	45.67	45.55	-3	4,610	-0.07%
2021/06/11	11	44.90	3	45.40	44.15	8	4,610	0.17%
2021/06/10	15	46.00	3	46.32	46.80	12	4,593	0.26%
2021/06/09	23	44.58	0	0.00	44.00	23	4,684	0.49%
2021/06/08	18	44.96	0	0.00	44.75	18	4,846	0.37%
2021/06/07	0	0.00	1	44.20	43.90	-1	4,931	-0.02%
2021/06/04	1.1	45.82	0	0.00	44.70	1.1	5,116	0.02%
2021/06/03	2	46.00	0	0.00	45.90	2	5,128	0.04%
2021/06/02	3	45.93	0	0.00	45.50	3	5,146	0.06%
2021/06/01	5	47.01	1	47.35	47.20	4	5,136	0.08%
2021/05/31	1	45.00	6	45.65	45.70	-5	5,150	-0.10%
2021/05/28	3	45.15	3	45.62	45.00	0	5,263	0.00%
2021/05/27	2	45.10	6	44.85	45.10	-4	5,266	-0.08%
2021/05/25	7	44.07	7	44.20	43.80	0	5,298	0.00%
2021/05/24	9	42.17	15	42.58	43.15	-6	5,389	-0.11%
2021/05/21	11	42.15	3	41.88	41.95	8	5,356	0.15%
2021/05/20	14	45.25	3	42.27	42.20	11	5,331	0.21%
2021/05/19	1	43.85	3.1	45.20	45.40	-2.1	5,201	-0.04%
2021/05/18	2	39.63	8	39.09	41.30	-6	5,140	-0.12%
2021/05/17	1.1	37.68	2	39.28	37.55	-0.9	5,103	-0.02%
2021/05/14	3	42.17	2	43.83	41.70	1	5,068	0.02%
2021/05/13	18	42.84	9	42.90	42.15	9	4,928	0.18%
2021/05/12	2	46.90	0	0.00	46.80	2	4,954	0.04%
2021/05/11	1	52.30	8	53.26	52.00	-7	4,956	-0.14%
2021/05/10	0	0.00	1	57.60	57.70	-1	4,977	-0.02%
2021/05/07	3	56.57	0	0.00	57.60	3	5,010	0.06%
2021/05/06	3	56.77	2	59.90	56.40	1	5,038	0.02%
2021/05/03	1	64.10	1	64.80	61.20	0	5,033	0.00%
2021/04/27	2	63.15	1	63.80	63.40	1	5,366	0.02%
2021/04/26	7	62.81	1	63.70	63.20	6	5,481	0.11%
2021/04/23	0.3	62.60	0	0.00	62.90	0.3	5,517	0.01%
2021/04/22	2	64.45	5	64.28	62.30	-3	5,531	-0.05%
2021/04/21	7	65.79	1	67.20	65.00	6	5,540	0.11%
2021/04/20	2	66.70	0	0.00	66.10	2	5,547	0.04%
2021/04/19	0	0.00	1.4	67.75	66.30	-1.4	5,629	-0.02%
2021/04/16	2	67.80	1.1	69.42	67.90	0.9	5,773	0.02%
2021/04/15	3	67.50	1	66.80	67.30	2	6,029	0.03%
2021/04/14	5.5	66.10	5	67.14	66.40	0.5	6,342	0.01%
2021/04/13	24	70.14	28	70.73	68.50	-4	6,342	-0.06%
2021/04/12	2	65.70	2	66.15	66.00	0	5,884	0.00%
2021/04/09	2	65.40	5	66.30	65.10	-3	5,958	-0.05%
2021/04/08	5	66.92	0	0.00	66.00	5	6,017	0.08%
2021/04/07	5	67.02	1	66.90	66.50	4	6,149	0.07%
2021/03/31	0	0.00	3	66.93	66.10	-3	7,352	-0.04%
2021/03/30	2	66.80	0	0.00	66.30	2	8,696	0.02%
2021/03/29	1	67.10	3	65.67	67.00	-2	9,031	-0.02%
2021/03/26	1	64.50	0	0.00	64.80	1	9,044	0.01%
2021/03/25	2	65.50	1	65.00	64.90	1	9,088	0.01%
2021/03/24	1	65.70	0	0.00	65.70	1	9,087	0.01%
2021/03/23	1	71.90	9	70.50	66.60	-8	9,079	-0.09%
2021/03/22	10	71.10	25	69.26	69.90	-15	9,084	-0.17%
2021/03/19	4	63.45	7	67.21	68.50	-3	8,935	-0.03%
2021/03/18	7	65.11	0	0.00	64.10	7	8,914	0.08%
2021/03/17	0	0.00	11	65.86	64.10	-11	8,931	-0.12%
2021/03/16	1	65.60	0	0.00	64.90	1	8,962	0.01%
2021/03/15	2	65.60	17	66.58	65.20	-15	9,010	-0.17%
2021/03/12	48	65.00	8	65.26	64.20	40	8,927	0.45%
2021/03/11	2	63.50	0	0.00	63.80	2	8,889	0.02%
2021/03/10	1	65.80	6	64.07	63.70	-5	8,864	-0.06%
2021/03/09	1	60.90	0	0.00	61.00	1	8,844	0.01%
2021/03/08	1	62.20	1	63.30	61.30	0	8,950	0.00%
2021/03/05	3	61.80	1	61.10	61.40	2	9,089	0.02%
2021/03/04	4	63.43	0	0.00	62.80	4	9,315	0.04%
2021/03/03	2	64.30	11	65.73	64.50	-9	9,523	-0.09%
2021/03/02	12	63.61	1	64.20	63.00	11	9,964	0.11%
2021/02/26	12	63.00	11	63.16	62.60	1	10,758	0.01%
2021/02/25	3	63.27	1	63.30	62.70	2	11,037	0.02%
2021/02/24	4	65.48	3	65.23	62.80	1	11,232	0.01%
2021/02/23	2	62.70	0	0.00	62.10	2	11,626	0.02%
2021/02/19	1	62.10	1	62.90	61.90	0	12,431	0.00%
2021/02/17	0	0.00	1	59.70	59.70	-1	12,989	-0.01%
2021/02/05	2	57.70	1	58.20	58.00	1	13,254	0.01%
2021/02/04	0	0.00	3	56.97	57.20	-3	13,747	-0.02%
2021/02/03	6	57.70	14	58.35	57.20	-8	14,188	-0.06%
2021/02/02	11	56.62	0	0.00	56.00	11	14,354	0.08%
2021/02/01	2	58.55	19	55.92	57.30	-17	14,885	-0.11%
2021/01/29	1	59.60	20	58.25	58.00	-19	15,826	-0.12%
2021/01/28	1	59.30	1	59.90	59.80	0	16,479	0.00%
2021/01/27	1	60.30	0	0.00	60.30	1	16,931	0.01%
2021/01/25	0	0.00	1	63.70	63.00	-1	17,394	-0.01%
2021/01/22	8	63.49	7	63.56	62.50	1	17,744	0.01%
2021/01/21	1	59.80	3	60.77	60.60	-2	18,173	-0.01%
2021/01/20	1	62.10	10	62.50	60.00	-9	18,259	-0.05%
2021/01/19	11	64.38	4	64.50	63.50	7	18,379	0.04%
2021/01/18	5	60.42	1	60.20	60.60	4	18,467	0.02%
2021/01/15	2	62.50	1	63.70	62.10	1	18,509	0.01%
2021/01/14	2	63.75	0	0.00	63.70	2	18,562	0.01%
2021/01/12	0	0.00	5	64.60	63.70	-5	18,692	-0.03%
2021/01/11	1	66.50	1.3	64.72	65.50	-0.3	18,784	0.00%
2021/01/08	10	68.11	4	68.45	66.30	6	18,730	0.03%
2021/01/07	14	68.81	12	69.41	70.10	2	18,616	0.01%
2021/01/06	0	0.00	15	67.51	63.80	-15	19,991	-0.08%
2021/01/05	4	70.00	1	69.90	68.50	3	21,261	0.01%
2021/01/04	12	69.42	0	0.00	69.00	12	21,267	0.06%
2020/12/31	0	0.00	1	69.10	70.10	-1	21,437	0.00%
2020/12/30	5	70.28	2.1	71.37	69.20	2.9	21,684	0.01%
2020/12/29	34.2	71.83	32	71.45	71.00	2.2	21,788	0.01%
2020/12/28	19	70.23	5	70.36	69.70	14	21,406	0.07%
2020/12/25	37.1	73.91	24.1	74.09	70.30	13	21,490	0.06%
2020/12/24	80.1	70.53	72	70.79	72.60	8.1	20,907	0.04%
2020/12/23	13	64.48	13.1	65.23	67.40	-0.1	19,635	0.00%
2020/12/22	1	64.40	3.1	62.72	61.30	-2.1	19,452	-0.01%
2020/12/21	4	63.48	16	62.42	64.30	-12	19,598	-0.06%
2020/12/18	4	62.45	2	62.65	62.60	2	19,786	0.01%
2020/12/16	10	62.56	5	62.84	62.10	5	19,790	0.03%
2020/12/15	17	62.93	46	64.21	61.40	-29	19,793	-0.15%
2020/12/14	6	60.42	11	62.24	62.60	-5	19,720	-0.03%
2020/12/11	5	59.34	2	59.80	59.80	3	19,753	0.02%
2020/12/10	4	61.08	4.2	60.69	60.50	-0.2	19,838	0.00%
2020/12/09	8	63.05	6	63.80	62.40	2	19,890	0.01%
2020/12/08	4	62.45	6	62.68	62.50	-2	19,954	-0.01%
2020/12/07	18	62.97	19	62.13	62.90	-1	20,155	0.00%
2020/12/04	2.1	62.30	8	61.89	61.80	-5.9	20,524	-0.03%
2020/12/03	6	62.83	5	64.22	62.10	1	20,781	0.00%
2020/12/02	5	63.12	1	63.00	62.30	4	21,149	0.02%
2020/12/01	23.1	64.23	1	64.10	63.60	22.1	22,532	0.10%
2020/11/30	34	66.55	20	67.05	65.50	14	22,888	0.06%
2020/11/27	13	65.22	28	66.10	65.70	-15	22,916	-0.07%
2020/11/26	48.1	66.40	49	66.99	64.60	-0.9	22,788	0.00%
2020/11/25	29	65.53	31	65.05	65.50	-2	22,333	-0.01%
2020/11/24	27	62.36	151	62.25	63.30	-124	21,546	-0.58%	大賣/鉅額交易
2020/11/23	136	61.71	8	62.48	60.80	128	21,285	0.60%	大買/鉅額交易
2020/11/20	38	62.52	31	62.66	61.60	7	21,093	0.03%
2020/11/19	17	61.18	42	60.31	60.60	-25	20,626	-0.12%
2020/11/18	15	58.26	11	58.71	58.40	4	20,001	0.02%
2020/11/17	51	59.55	50	60.24	58.10	1	19,821	0.01%
2020/11/16	2	58.05	2	57.75	57.00	0	19,490	0.00%
2020/11/13	5	58.22	8	57.48	58.20	-3	19,528	-0.02%
2020/11/12	12	56.59	37	55.48	58.70	-25	19,415	-0.13%
2020/11/11	42	58.90	24	58.93	57.50	18	19,038	0.09%
2020/11/10	16	64.65	13	65.43	63.60	3	18,794	0.02%
2020/11/09	44	63.88	57	64.91	65.20	-13	18,547	-0.07%
2020/11/06	66	64.21	38	63.98	61.80	28	18,159	0.15%
2020/11/05	38	62.05	30	62.69	63.50	8	17,342	0.05%
2020/11/04	22	58.15	51	58.42	57.80	-29	16,906	-0.17%
2020/11/03	4	57.58	0	0.00	57.00	4	16,565	0.02%
2020/11/02	32	55.74	14	56.54	57.90	18	16,671	0.11%
2020/10/30	15	58.79	42	59.32	57.20	-27	16,486	-0.16%
2020/10/29	34	62.99	35	63.36	62.00	-1	16,236	-0.01%
2020/10/28	2	62.25	51	63.45	62.30	-49	15,834	-0.31%
2020/10/27	12	64.53	9.1	65.43	64.90	2.9	15,895	0.02%
2020/10/26	6.1	60.08	17	61.92	63.80	-10.9	15,799	-0.07%
2020/10/23	5.1	57.02	4	56.98	58.00	1.1	15,662	0.01%
2020/10/22	8	55.18	10	55.50	55.60	-2	15,608	-0.01%
2020/10/21	52	57.43	2	56.55	56.10	50	15,547	0.32%
2020/10/20	0	0.00	6	58.38	58.30	-6	15,478	-0.04%
2020/10/19	12	58.63	13	57.55	59.50	-1	15,380	-0.01%
2020/10/16	1	54.80	15.2	56.08	55.10	-14.2	15,211	-0.09%
2020/10/15	14	55.30	18	56.49	56.00	-4	15,133	-0.03%
2020/10/14	101.2	56.60	71	57.26	57.00	30.2	15,022	0.20%	大買/
2020/10/13	56	50.65	96.2	52.66	54.00	-40.2	13,391	-0.30%
2020/10/12	6	49.10	4	49.10	49.10	2	12,395	0.02%
2020/10/08	8	44.01	17	44.09	44.65	-9	12,583	-0.07%
2020/10/07	16	39.61	51	39.63	40.60	-35	12,553	-0.28%
2020/10/06	64	38.72	27	38.53	38.50	37	12,343	0.30%
2020/10/05	0.2	36.80	3	37.22	37.00	-2.8	12,131	-0.02%
2020/09/30	44	36.95	45	36.88	36.60	-1	12,296	-0.01%
2020/09/29	9	35.98	13	36.06	35.75	-4	12,084	-0.03%
2020/09/28	30	35.83	29	35.89	35.70	1	12,033	0.01%
2020/09/25	41	36.03	26	35.98	35.10	15	11,931	0.13%
2020/09/24	45	38.20	53	38.49	37.50	-8	11,731	-0.07%
2020/09/23	47	38.87	51	38.52	40.00	-4	11,468	-0.03%
2020/09/22	12	37.24	1	37.40	37.30	11	11,208	0.10%
2020/09/21	7	37.96	18	38.19	37.90	-11	11,156	-0.10%
2020/09/18	39	38.29	21	38.32	37.90	18	11,110	0.16%
2020/09/17	11	38.55	9	38.79	38.50	2	11,008	0.02%
2020/09/16	37	38.28	34	38.48	38.45	3	10,878	0.03%
2020/09/15	20	38.11	23	38.09	37.45	-3	10,737	-0.03%
2020/09/14	19	36.62	50	36.34	36.65	-31	10,560	-0.29%
2020/09/11	30	37.73	21	38.07	37.50	9	10,417	0.09%
2020/09/10	47	39.06	47	39.31	39.05	0	10,243	0.00%
2020/09/09	95	38.17	123	38.68	38.65	-28	9,950	-0.28%	大賣/
2020/09/08	43	38.02	14	37.80	37.30	29	9,448	0.31%
2020/09/07	45	40.74	56	41.51	39.30	-11	9,115	-0.12%
2020/09/04	105	44.70	144	44.88	43.10	-39	8,572	-0.45%	大買/大賣/
2020/09/03	23	42.41	18	42.26	43.00	5	7,056	0.07%
2020/09/02	40	38.75	24	38.92	39.10	16	6,524	0.25%
2020/09/01	12	37.62	3	37.68	36.75	9	6,229	0.14%
2020/08/31	2	36.85	19	37.29	36.90	-17	6,088	-0.28%
2020/08/28	5	34.99	7	35.33	34.85	-2	5,950	-0.03%
2020/08/27	7	35.31	3	35.47	35.25	4	5,908	0.07%
2020/08/26	1	36.25	2	37.05	36.25	-1	5,849	-0.02%
2020/08/25	14	37.66	16	37.59	36.90	-2	5,790	-0.03%
2020/08/24	4	36.05	2	36.70	36.50	2	5,684	0.04%
2020/08/21	19	36.09	5	36.40	35.95	14	5,622	0.25%
2020/08/20	29	36.03	33	35.32	35.45	-4	5,564	-0.07%
2020/08/19	22	38.90	45	38.22	36.80	-23	5,364	-0.43%
2020/08/18	49	40.03	12.5	40.53	39.80	36.5	5,178	0.70%
2020/08/17	11	39.62	19	39.30	39.70	-8	4,976	-0.16%
2020/08/14	50	39.42	32	39.44	39.50	18	4,826	0.37%
2020/08/13	6	38.54	4	38.43	38.10	2	4,577	0.04%
2020/08/12	9	37.81	9	37.89	38.85	0	4,472	0.00%
2020/08/11	9	36.59	38.5	37.19	36.75	-29.5	4,272	-0.69%
2020/08/10	47	39.24	54	39.04	38.70	-7	4,077	-0.17%
2020/08/07	46.5	37.62	18	37.23	37.25	28.5	3,817	0.75%
2020/08/06	170.1	38.78	277	37.02	36.70	-106.9	3,659	-2.92%	大買/大賣/鉅額交易
2020/08/05	101	40.60	15	41.10	40.45	86	3,343	2.57%	大買/
2020/08/04	38	40.53	39	40.65	41.50	-1	3,188	-0.03%
2020/08/03	10	40.31	20	39.88	39.80	-10	3,011	-0.33%
2020/07/31	15	40.36	33	40.50	40.60	-18	2,780	-0.65%
2020/07/30	31	40.40	75	38.25	40.90	-44	2,530	-1.74%
2020/07/29	41	37.01	18	36.88	37.25	23	2,414	0.95%
2020/07/28	16	34.01	0	0.00	33.90	16	2,332	0.69%
2020/07/27	14	35.09	15	34.56	33.60	-1	2,287	-0.04%
2020/07/24	20	35.89	26	36.12	35.00	-6	2,246	-0.27%
2020/07/23	32	35.88	0	0.00	36.30	32	2,184	1.46%
2020/07/22	11	36.03	6	36.23	35.25	5	2,137	0.23%
2020/07/21	33	36.01	37	35.83	35.60	-4	2,096	-0.19%
2020/07/20	27	35.89	19	34.62	35.80	8	2,049	0.39%
2020/07/17	8.5	34.51	8.2	34.28	33.30	0.3	1,966	0.02%
2020/07/16	24	36.81	27	36.82	35.95	-3	1,876	-0.16%
2020/07/15	29	35.98	33	35.57	37.15	-4	1,433	-0.28%
2020/07/14	33	32.94	17	33.51	33.80	16	1,150	1.39%
2020/07/13	15	31.52	0	0.00	31.55	15	895	1.68%
2020/07/10	0	0.00	32	27.78	28.70	-32	759	-4.21%
2020/07/09	60.2	28.08	32	28.44	28.75	28.2	650	4.34%
2020/07/08	8	26.56	2	26.05	26.50	6	413	1.45%
2020/07/07	1	24.30	1	24.00	24.30	0	301	0.00%
2020/07/06	2	24.23	2	24.30	24.30	0	291	0.00%
2020/07/03	1	23.70	4	23.80	23.70	-3	277	-1.08%
2020/06/29	2	23.33	0	0.00	23.35	2	264	0.76%
2020/06/19	4	23.15	5	23.10	22.95	-1	281	-0.36%
2020/06/11	0	0.00	20	22.87	22.50	-20	315	-6.33%
2020/06/10	20	22.60	0	0.00	22.60	20	314	6.36%
2020/06/03	2	22.15	0	0.00	22.50	2	356	0.56%
2020/06/02	2	22.25	2	22.45	22.35	0	354	0.00%
2020/05/27	0	0.00	1	21.50	21.30	-1	355	-0.28%
2020/05/26	0	0.00	1	21.45	21.25	-1	358	-0.28%
2020/05/25	0	0.00	3	20.90	21.45	-3	358	-0.84%
2020/05/22	23	21.08	0	0.00	20.60	23	355	6.48%
2020/05/21	0	0.00	3	20.82	21.15	-3	354	-0.85%
2020/05/20	13	20.00	0	0.00	20.00	13	345	3.76%
2020/05/19	0	0.00	1	19.95	19.95	-1	346	-0.29%
2020/05/07	0	0.00	2	20.55	20.50	-2	363	-0.55%
2020/05/05	0	0.00	1	19.90	20.20	-1	368	-0.27%
2020/04/30	0	0.00	2	19.63	19.70	-2	366	-0.55%
2020/04/29	0	0.00	1	19.50	19.50	-1	369	-0.27%
2020/04/23	0	0.00	1	18.90	18.95	-1	384	-0.26%
2020/04/20	0	0.00	1.1	19.26	19.20	-1.1	381	-0.30%
2020/04/14	0	0.00	1	18.95	18.85	-1	403	-0.25%
2020/04/13	11	18.55	0	0.00	18.55	11	400	2.75%
2020/04/10	5	18.65	0	0.00	18.70	5	405	1.23%
2020/04/09	0	0.00	1	18.40	18.40	-1	409	-0.24%
2020/04/07	0	0.00	1	18.05	17.95	-1	421	-0.24%
2020/03/27	0	0.00	1	17.65	17.60	-1	579	-0.17%
2020/03/26	0	0.00	3	17.50	17.40	-3	578	-0.52%
2020/03/25	1	17.25	0	0.00	17.40	1	582	0.17%
2020/03/24	0.1	17.20	0	0.00	17.20	0.1	570	0.02%
2020/03/19	0	0.00	112	15.97	15.50	-112	564	-19.84%	大賣/鉅額交易
2020/03/17	0	0.00	10	17.50	17.20	-10	541	-1.85%
2020/03/13	10	17.50	10	17.70	18.05	0	538	0.00%
2020/03/12	10	19.63	0	0.00	19.00	10	520	1.92%
2020/03/10	2	20.35	0	0.00	20.50	2	513	0.39%
2020/03/09	3	20.85	1	20.70	20.70	2	511	0.39%
2020/03/05	4	21.55	0	0.00	21.60	4	509	0.78%
2020/03/04	1	21.50	0	0.00	21.45	1	515	0.19%
2020/02/25	3	22.40	0	0.00	22.45	3	566	0.53%
2020/02/18	4	22.78	0	0.00	22.80	4	564	0.71%
2020/02/17	0	0.00	2	23.00	23.00	-2	562	-0.36%
2020/02/12	0	0.00	1	22.70	22.55	-1	554	-0.18%
2020/02/07	3	22.50	10	22.38	22.25	-7	550	-1.27%
2020/02/06	10	22.85	0	0.00	22.80	10	605	1.65%
2020/02/05	1	22.75	0	0.00	22.75	1	628	0.16%
2020/01/31	0	0.00	61	22.80	23.00	-61	618	-9.86%
2020/01/30	10	22.40	3	22.70	22.25	7	613	1.14%
2020/01/20	0	0.00	1	23.70	23.60	-1	606	-0.16%
2020/01/16	1	23.50	0	0.00	23.50	1	601	0.17%
2020/01/15	2	23.50	0	0.00	23.45	2	599	0.33%
2020/01/08	4	23.05	0	0.00	22.95	4	576	0.69%
2020/01/03	5	23.65	0	0.00	23.65	5	556	0.90%
2020/01/02	19	23.79	0.1	23.50	23.65	18.9	549	3.44%
2019/12/31	0	0.00	0.1	23.70	23.90	-0.1	547	-0.01%
2019/12/30	13	23.81	17	24.42	24.00	-4	536	-0.75%
2019/12/27	7	23.40	1	23.60	23.70	6	507	1.18%
2019/12/26	14.1	23.68	11	23.88	24.05	3.1	468	0.66%
2019/12/24	0	0.00	4	22.51	22.55	-4	386	-1.03%
2019/12/23	1	22.06	0	0.00	22.00	1	379	0.27%
2019/12/20	1	22.50	1	23.00	22.35	0	375	0.00%
2019/12/18	0	0.00	1	22.45	22.60	-1	366	-0.27%
2019/12/17	0	22.20	0	0.00	22.20	0	366	0.01%
2019/12/16	3	21.90	0	0.00	22.05	3	367	0.82%
2019/12/13	4	22.00	0	0.00	22.00	4	369	1.08%
2019/12/12	6	22.00	0	0.00	22.10	6	370	1.62%
2019/12/11	16	22.30	13	22.55	22.05	3	367	0.82%
2019/12/10	9	22.52	0	0.00	22.55	9	355	2.53%
2019/12/05	6	22.51	0	0.00	22.55	6	346	1.73%
2019/12/04	8	22.52	0	0.00	22.55	8	344	2.32%
2019/12/03	16	22.54	0	0.00	22.65	16	344	4.64%
2019/11/29	11	22.60	2.3	23.04	22.65	8.7	338	2.56%
2019/11/28	28	22.62	0	0.00	22.75	28	339	8.26%
2019/11/27	17	22.74	1	22.85	22.90	16	331	4.82%
2019/11/26	23	22.43	2	22.45	22.40	21	306	6.86%
2019/11/18	0.3	21.45	0	0.00	21.35	0.3	275	0.12%
2019/11/06	2	21.80	0	0.00	21.75	2	276	0.72%
2019/11/05	0	0.00	4	22.51	22.25	-4	269	-1.48%
2019/11/04	2	22.00	1	20.95	21.95	1	204	0.49%
2019/11/01	2	20.78	1	20.85	20.60	1	183	0.54%
2019/10/29	3	21.30	0	0.00	21.05	3	185	1.62%
2019/10/28	1	21.40	1	21.55	21.40	0	187	0.00%
2019/10/24	2	21.60	0	0.00	21.50	2	213	0.94%
2019/10/18	1	21.35	1	21.50	21.40	0	218	0.00%
2019/10/14	0	0.00	6	21.48	21.35	-6	220	-2.72%
2019/10/03	5	21.65	0	0.00	21.75	5	283	1.76%
2019/10/02	1	21.50	1	21.45	21.65	0	293	0.00%
2019/10/01	1	21.80	1	21.65	21.80	0	307	0.00%
2019/09/27	0	0.00	2	21.63	21.65	-2	313	-0.64%
2019/09/24	2	21.80	1	21.80	21.85	1	324	0.31%
2019/09/23	0	0.00	1	21.85	21.85	-1	324	-0.31%
2019/09/20	2	22.00	0	0.00	22.00	2	322	0.62%
2019/09/19	1	22.20	0	0.00	21.95	1	319	0.31%
2019/09/12	0	0.00	3.1	21.83	21.70	-3.1	319	-0.96%
2019/09/11	1	21.60	0	0.00	21.65	1	320	0.31%
2019/09/09	1	21.60	0	0.00	21.60	1	321	0.31%
2019/09/06	1	21.70	1	21.85	21.75	0	323	0.00%
2019/09/05	1	21.69	0	0.00	21.70	1	324	0.32%
2019/09/03	0	0.00	2	22.00	21.85	-2	331	-0.60%
2019/09/02	0	0.00	3	21.75	21.85	-3	336	-0.89%
2019/08/30	0	0.00	0	21.35	21.35	0	328	-0.01%
2019/08/29	0	0.00	1	21.20	21.40	-1	330	-0.30%
2019/08/27	2	21.00	0	0.00	20.95	2	334	0.60%
2019/08/26	1	20.90	10	20.85	21.00	-9	336	-2.67%
2019/08/21	10	21.25	1	21.35	21.15	9	341	2.64%
2019/08/19	0	0.00	1	21.10	21.20	-1	348	-0.29%
2019/08/15	1	20.60	0	0.00	20.60	1	359	0.28%
2019/08/13	4	21.00	0	0.00	20.80	4	385	1.04%
2019/08/12	0	0.00	1	21.30	21.25	-1	421	-0.24%
2019/08/05	1	20.75	0	0.00	20.65	1	509	0.20%
2019/07/31	0	0.00	0	21.70	21.60	0	575	0.00%
2019/07/29	2	22.50	2	22.35	21.90	0	687	0.00%
2019/07/11	6	21.13	4	21.48	21.25	2	834	0.24%
2019/07/10	4	23.75	0	0.00	23.80	4	844	0.47%
2019/07/08	2	24.38	2	24.45	23.95	0	904	0.00%
2019/07/05	12	24.07	14	23.88	23.85	-2	953	-0.21%
2019/07/03	1	23.70	0	0.00	23.70	1	935	0.11%
2019/06/27	1	23.10	8	23.18	23.10	-7	951	-0.74%
2019/06/20	0	0.00	1	23.35	23.30	-1	995	-0.10%
2019/06/12	1	23.10	0	0.00	23.05	1	1,014	0.10%
2019/06/11	2	23.30	0	0.00	23.25	2	1,015	0.20%
2019/06/06	0	0.00	5	22.95	22.95	-5	1,028	-0.49%
2019/06/05	5	23.15	0	0.00	23.25	5	1,043	0.48%
2019/05/30	1	23.10	0	0.00	23.15	1	1,132	0.09%
2019/05/29	8	23.10	2	22.93	23.00	6	1,171	0.51%
2019/05/24	1	23.25	0	0.00	23.00	1	1,259	0.08%
2019/05/23	0	0.00	5	23.30	23.20	-5	1,256	-0.40%
2019/05/21	5	24.25	0	0.00	23.90	5	1,244	0.40%
2019/05/17	0	0.00	1	24.45	24.00	-1	1,225	-0.08%
2019/05/16	22	24.53	36	24.26	24.55	-14	1,231	-1.14%
2019/05/15	32	23.64	0	0.00	23.55	32	1,196	2.67%
2019/05/13	1	22.90	120	23.83	23.00	-119	1,179	-10.09%	大賣/鉅額交易
2019/05/09	1	24.65	0	0.00	24.00	1	1,131	0.09%
2019/05/08	1	24.85	0	0.00	24.75	1	1,102	0.09%
2019/05/07	1	25.20	2	25.28	25.15	-1	1,090	-0.09%
2019/05/06	0	0.00	0.2	25.20	25.35	-0.2	1,015	-0.02%
2019/05/03	10	25.18	15	26.07	25.90	-5	998	-0.50%
2019/05/02	0.2	25.50	1	25.40	25.45	-0.8	910	-0.09%
2019/04/30	0	0.00	3	24.10	24.30	-3	901	-0.33%
2019/04/29	0	0.00	3	24.00	24.00	-3	903	-0.33%
2019/04/25	6	24.93	0	0.00	24.75	6	903	0.66%
2019/04/24	0	0.00	7	24.96	24.90	-7	913	-0.77%
2019/04/23	0	0.00	2	24.70	24.70	-2	903	-0.22%
2019/04/22	7	24.64	0	0.00	24.65	7	900	0.78%
2019/04/19	2	24.70	2	25.05	25.00	0	897	0.00%
2019/04/18	0	0.00	10	24.83	24.65	-10	895	-1.12%
2019/04/17	0	0.00	10	25.32	25.30	-10	880	-1.14%
2019/04/16	5	26.15	2	25.60	25.70	3	857	0.35%
2019/04/15	25	25.27	24	25.25	25.55	1	800	0.12%
2019/04/12	0	0.00	8	24.50	24.10	-8	747	-1.07%
2019/04/11	121	24.95	65	24.87	24.65	56	732	7.65%	大買/
2019/04/10	12.2	23.57	0	0.00	23.65	12.2	670	1.81%
2019/04/09	5	23.40	2	23.40	23.40	3	672	0.45%
2019/04/02	22.1	23.48	0	0.00	23.40	22.1	693	3.19%
2019/04/01	2	23.45	9	23.60	23.45	-7	688	-1.02%
2019/03/29	0	0.00	2	23.65	23.70	-2	668	-0.30%
2019/03/26	3	23.22	0	0.00	23.25	3	658	0.46%
2019/03/25	7	23.69	3	24.05	23.15	4	655	0.61%
2019/03/22	3	24.25	7	24.26	24.40	-4	624	-0.64%
2019/03/21	1	23.90	54	23.99	23.95	-53	614	-8.63%
2019/03/20	0	0.00	1	23.95	23.95	-1	610	-0.16%
2019/03/18	0	0.00	32	23.76	23.75	-32	614	-5.21%
2019/03/15	0	0.00	1	24.00	23.95	-1	610	-0.16%
2019/03/14	2	24.00	17	24.00	23.90	-15	606	-2.47%
2019/03/12	3	24.43	2	24.50	23.90	1	608	0.16%
2019/03/11	0	0.00	2	24.90	24.50	-2	599	-0.33%
2019/03/08	0	0.00	8	24.38	24.55	-8	609	-1.31%
2019/03/07	6	24.75	5	24.50	24.10	1	601	0.17%
2019/03/06	5	24.90	1	24.90	24.50	4	607	0.66%
2019/03/05	8	24.91	16	24.67	24.70	-8	591	-1.35%
2019/03/04	6	24.29	3	24.42	24.45	3	568	0.53%
2019/02/27	4	23.61	1	24.00	24.00	3	544	0.55%
2019/02/26	7	23.83	23	23.79	23.50	-16	549	-2.91%
2019/02/22	1	22.50	0	0.00	22.25	1	501	0.20%
2019/02/21	1	22.25	0	0.00	22.20	1	496	0.20%
2019/02/19	0	0.00	2	22.65	22.40	-2	500	-0.40%
2019/02/18	0	0.00	8	22.68	22.35	-8	509	-1.57%
2019/02/15	108	22.82	16	22.73	22.70	92	537	17.13%	大買/
2019/02/14	10	21.85	0	0.00	22.05	10	501	1.99%
2019/01/28	1	21.55	0	0.00	21.00	1	521	0.19%
2019/01/22	0	0.00	10	22.10	22.25	-10	486	-2.05%
2019/01/21	0	0.00	2	22.23	21.80	-2	487	-0.41%
2019/01/18	12	22.29	0	0.00	22.25	12	494	2.43%
2019/01/17	0	0.00	2	21.90	21.30	-2	487	-0.41%
2019/01/16	4	21.85	1	21.80	21.50	3	485	0.62%
2019/01/10	10	21.10	11.1	21.11	21.10	-1.1	473	-0.23%
2019/01/03	10	20.10	0	0.00	20.10	10	500	2.00%