安集 (6477)-合庫-台中券商分點個股進出

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
38.25
漲跌
▲0.05
漲幅
+0.13%
成交量
554張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/22	0	0.00	0	38.45	38.25	0	1,040	0.00%
2024/05/20	0	0.00	3	39.05	38.45	-3	1,047	-0.29%
2024/05/16	0	0.00	5	37.50	38.00	-5	979	-0.51%
2024/05/15	1	37.05	0	0.00	37.10	1	963	0.10%
2024/05/10	6	36.99	1	37.50	36.85	5	962	0.52%
2024/05/09	0	0.00	3	37.03	36.55	-3	940	-0.32%
2024/05/02	0.2	37.39	0	0.00	37.10	0.2	928	0.02%
2024/04/30	1	37.70	0	0.00	37.55	1	932	0.11%
2024/04/22	0	0.00	1	38.45	37.70	-1	930	-0.11%
2024/04/19	0	0.00	15	37.73	37.60	-15	944	-1.59%
2024/04/18	1	38.15	1	38.60	38.20	0	929	0.00%
2024/04/12	1.2	39.67	0	0.00	39.25	1.2	894	0.13%
2024/04/10	1	39.95	1	39.60	39.60	0	871	0.00%
2024/04/09	0	0.00	1	38.85	38.95	-1	849	-0.12%
2024/04/03	0.2	39.30	0	0.00	39.05	0.2	831	0.02%
2024/04/02	3	39.98	0	0.00	39.90	3	822	0.37%
2024/04/01	0	0.00	1	40.50	40.40	-1	813	-0.12%
2024/03/29	1	40.85	1	40.75	40.60	0	809	0.00%
2024/03/28	1	41.20	4	41.45	40.80	-3	799	-0.38%
2024/03/27	2	40.60	1	40.80	40.45	1	789	0.13%
2024/03/26	2	41.70	2	41.50	41.35	0	781	0.00%
2024/03/25	6	40.98	0	0.00	40.85	6	798	0.75%
2024/03/22	6.1	41.55	4	41.29	40.85	2.1	790	0.27%
2024/03/21	14.1	42.29	3	42.20	42.35	11.1	732	1.52%
2024/03/20	3	38.93	0	0.00	38.55	3	644	0.47%
2024/03/19	3	39.10	0	0.00	38.85	3	652	0.46%
2024/03/18	1	39.60	4	39.91	39.55	-3	648	-0.46%
2024/03/15	1	38.75	0	0.00	38.75	1	641	0.16%
2024/03/14	0	0.00	1	39.50	39.10	-1	637	-0.16%
2024/03/13	1	39.20	0	0.00	38.85	1	633	0.16%
2024/03/11	0	0.00	3	40.95	40.15	-3	614	-0.49%
2024/03/04	2	39.18	4	39.21	39.15	-2	557	-0.36%
2024/03/01	7	39.58	1	39.30	39.75	6	547	1.10%
2024/02/29	2	39.35	6	39.36	39.45	-4	521	-0.77%
2024/02/26	0	0.00	0.7	38.66	38.55	-0.7	497	-0.14%
2024/02/22	0	0.00	1	38.15	37.65	-1	489	-0.20%
2024/02/20	0	0.00	1	38.20	37.80	-1	480	-0.21%
2024/02/19	0	0.00	3	37.75	37.65	-3	475	-0.63%
2024/02/15	0	0.00	1	36.30	36.70	-1	476	-0.21%
2024/02/01	0.2	36.96	0	0.00	36.70	0.2	474	0.04%
2024/01/31	1	36.90	0	0.00	36.90	1	477	0.21%
2024/01/26	0.2	37.90	0	0.00	37.65	0.2	483	0.04%
2024/01/25	1.3	38.10	0	0.00	37.95	1.3	483	0.27%
2024/01/23	0	0.00	2	38.50	38.55	-2	501	-0.40%
2024/01/17	0	0.00	1	37.85	37.65	-1	541	-0.18%
2024/01/16	2	38.15	0	0.00	37.90	2	540	0.37%
2024/01/15	1	38.75	7	38.81	38.65	-6	543	-1.10%
2024/01/09	5	37.52	0	0.00	37.35	5	543	0.92%
2024/01/08	2	38.30	0	0.00	38.15	2	542	0.37%
2024/01/02	0	0.00	8	38.69	38.60	-8	579	-1.38%
2023/12/25	6	38.32	0	0.00	38.00	6	590	1.02%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/21	2	38.85	0	0.00	38.85	2	579	0.35%
2023/12/20	5	39.54	4	39.63	39.20	1	574	0.17%
2023/12/19	1	38.00	0	0.00	37.90	1	529	0.19%
2023/12/18	1	38.85	0	0.00	38.70	1	528	0.19%
2023/12/15	0	0.00	1	38.90	38.95	-1	524	-0.19%
2023/12/14	1	38.05	0	0.00	37.50	1	507	0.20%
2023/12/13	0	0.00	0	38.20	37.15	0	500	0.00%
2023/12/06	3	38.77	2	39.15	38.30	1	520	0.19%
2023/12/05	1	38.05	2	38.53	38.50	-1	519	-0.19%
2023/12/04	2	38.25	0	0.00	38.20	2	520	0.38%
2023/12/01	1	39.10	0	0.00	38.65	1	514	0.19%
2023/11/15	0	0.00	1	36.80	37.05	-1	500	-0.20%
2023/11/14	0	0.00	1	36.50	36.05	-1	500	-0.20%
2023/11/08	0	0.00	0	37.60	37.60	0	511	-0.01%
2023/11/06	2	37.75	1	37.50	37.50	1	519	0.19%
2023/10/31	1	38.15	0	0.00	36.85	1	546	0.18%
2023/10/30	1	38.05	1	38.10	38.05	0	539	0.00%
2023/10/26	0.9	36.00	0	0.00	35.60	0.9	505	0.19%
2023/10/11	1	37.50	1	36.95	36.80	0	581	0.00%
2023/10/06	2	38.78	0	0.00	38.80	2	583	0.34%
2023/10/04	0	0.00	1	39.05	39.00	-1	601	-0.17%
2023/09/27	1	39.90	0	0.00	39.95	1	644	0.16%
2023/09/26	2	40.15	0	0.00	40.25	2	654	0.31%
2023/09/22	0	0.00	3	40.33	40.30	-3	670	-0.45%
2023/09/19	1	41.00	0	0.00	40.30	1	692	0.14%
2023/09/18	2	41.95	0	41.90	41.65	2	692	0.29%
2023/09/12	0	0.00	1	40.30	40.30	-1	781	-0.13%
2023/09/11	1	40.10	0	0.00	40.15	1	791	0.13%
2023/09/01	0	0.00	1	43.60	43.25	-1	900	-0.11%
2023/08/30	0	0.00	0	42.75	42.75	0	932	0.00%
2023/08/29	2	42.80	3	43.21	42.95	-1	954	-0.11%
2023/08/28	1	42.45	0	0.00	42.40	1	953	0.10%
2023/08/18	1	42.45	0	0.00	41.70	1	1,040	0.10%
2023/08/17	1	41.90	1	41.95	41.95	0	1,044	0.00%
2023/08/11	0	0.00	1	41.90	41.75	-1	1,113	-0.09%
2023/08/10	1	41.80	0	0.00	41.60	1	1,130	0.09%
2023/08/08	0	0.00	1	42.45	42.45	-1	1,197	-0.08%
2023/08/07	3	42.47	2.8	42.50	43.05	0.2	1,263	0.02%
2023/08/02	2	44.68	0	0.00	44.60	2	1,368	0.15%
2023/07/25	0	0.00	0.3	45.20	45.35	-0.3	1,772	-0.01%
2023/07/24	2	45.20	0	0.00	44.75	2	1,823	0.11%
2023/07/21	2	45.63	0	0.00	45.60	2	1,916	0.10%
2023/07/20	1	48.00	0.1	48.10	47.75	0.9	1,977	0.05%
2023/07/14	1	48.90	0	0.00	48.60	1	2,781	0.04%
2023/07/13	2.2	48.81	0	49.10	48.60	2.1	3,028	0.07%
2023/07/12	1	49.50	0	0.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	10	50.42	50.40	-10	3,136	-0.32%
2023/07/10	0	0.00	1	49.55	49.85	-1	3,302	-0.03%
2023/07/07	0	0.00	1	49.40	49.35	-1	3,521	-0.03%
2023/07/05	1	50.40	0	0.00	50.20	1	3,661	0.03%
2023/06/28	0	0.00	5	51.00	50.00	-5	4,016	-0.12%
2023/06/26	2	50.80	0	0.00	50.70	2	4,067	0.05%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/20	3	49.55	1.1	50.55	50.80	1.9	4,090	0.05%
2023/06/19	1	49.25	0	0.00	49.10	1	4,065	0.02%
2023/06/16	6	50.07	8	50.09	49.70	-2	4,119	-0.05%
2023/06/15	3	49.00	0	0.00	48.95	3	4,244	0.07%
2023/06/13	8	48.74	0	0.00	48.85	8	4,403	0.18%
2023/06/12	2.1	49.51	1	50.60	49.05	1.1	4,454	0.02%
2023/06/09	3	49.95	1	50.40	50.20	2	4,477	0.04%
2023/06/06	2	51.40	0	0.00	51.50	2	4,488	0.04%
2023/06/05	0	0.00	5	52.12	52.20	-5	4,500	-0.11%
2023/06/02	3	52.20	2	52.05	51.60	1	4,496	0.02%
2023/05/30	1	51.40	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	1	50.60	51.40	-1	4,508	-0.02%
2023/05/26	1.2	50.35	0	0.00	49.80	1.2	4,499	0.03%
2023/05/25	5	50.78	4	50.70	50.70	1	4,511	0.02%
2023/05/24	5	51.30	1	51.50	51.50	4	4,524	0.09%
2023/05/23	1	51.70	0	0.00	51.70	1	4,529	0.02%
2023/05/22	1	51.30	1	51.50	51.40	0	4,537	0.00%
2023/05/18	1	51.00	1	50.90	51.30	0	4,626	0.00%
2023/05/17	0	0.00	1	51.10	51.40	-1	4,653	-0.02%
2023/05/16	1	50.40	1	50.60	51.20	0	4,642	0.00%
2023/05/15	2	50.15	3	50.20	50.10	-1	4,632	-0.02%
2023/05/12	13	48.63	12	48.93	49.50	1	4,619	0.02%
2023/05/11	2	49.10	3	49.72	48.70	-1	4,590	-0.02%
2023/05/10	3	50.90	1	51.80	51.40	2	4,522	0.04%
2023/05/09	12	51.67	9	52.54	51.40	3	4,495	0.07%
2023/05/08	3	55.03	0	0.00	55.30	3	4,395	0.07%
2023/05/05	2	56.45	2	55.45	55.20	0	4,376	0.00%
2023/05/04	4	57.50	4	56.90	57.20	0	4,337	0.00%
2023/05/03	5	55.34	8	56.36	56.70	-3	4,267	-0.07%
2023/05/02	11	56.05	13	56.25	56.70	-2	4,232	-0.05%
2023/04/27	2	53.75	5	53.58	53.40	-3	4,082	-0.07%
2023/04/26	13	53.77	14	53.79	54.90	-1	4,034	-0.02%
2023/04/25	3	53.50	1	54.00	53.80	2	3,945	0.05%
2023/04/24	5	52.50	1	53.10	53.50	4	3,891	0.10%
2023/04/21	8	53.30	9	53.57	52.40	-1	3,905	-0.03%
2023/04/20	13	55.37	2	55.55	54.90	11	3,803	0.29%
2023/04/19	14	57.26	23	57.57	57.00	-9	3,637	-0.25%
2023/04/18	12	55.68	19.6	56.20	54.80	-7.6	3,121	-0.24%
2023/04/17	2	54.75	1	54.40	54.60	1	2,928	0.03%
2023/04/14	2	54.95	6	55.87	54.90	-4	2,932	-0.14%
2023/04/13	9	55.18	17	55.42	55.40	-8	2,855	-0.28%
2023/04/12	13	54.43	19	54.16	54.70	-6	2,680	-0.22%
2023/04/11	0	0.00	2.1	52.25	52.40	-2.1	2,461	-0.09%
2023/04/10	21	52.04	7	51.83	51.80	14	2,433	0.58%
2023/04/07	21	52.07	22.2	53.41	53.40	-1.2	2,341	-0.05%
2023/04/06	3	49.58	9	50.18	50.80	-6	2,132	-0.28%
2023/03/31	3	48.57	0	0.00	48.80	3	2,063	0.15%
2023/03/30	1	48.80	0	0.00	48.95	1	2,061	0.05%
2023/03/28	6	47.70	0	0.00	47.60	6	2,058	0.29%
2023/03/27	7	49.57	0	0.00	48.55	7	2,054	0.34%
2023/03/24	1	48.70	0	0.00	48.75	1	2,021	0.05%
2023/03/23	1	49.15	1	49.30	48.70	0	2,034	0.00%
2023/03/21	11	49.55	20	49.25	49.35	-9	2,072	-0.43%
2023/03/20	7	50.06	12	50.06	50.10	-5	2,157	-0.23%
2023/03/17	3	48.52	2	48.23	49.00	1	2,376	0.04%
2023/03/15	0	0.00	2	48.20	48.15	-2	2,400	-0.08%
2023/03/14	2	47.20	10	47.41	47.45	-8	2,369	-0.34%
2023/03/13	1	45.15	0	0.00	45.80	1	2,359	0.04%
2023/03/10	2	46.15	0	0.00	46.30	2	2,495	0.08%
2023/03/08	2	48.70	2	48.40	48.70	0	2,497	0.00%
2023/03/07	1	48.50	0	0.00	48.50	1	2,485	0.04%
2023/02/24	0	0.00	1	48.05	47.50	-1	2,494	-0.04%
2023/02/23	3	47.97	0	0.00	48.50	3	2,504	0.12%
2023/02/20	0	0.00	2	48.40	48.40	-2	2,713	-0.07%
2023/02/16	19	48.36	17	48.08	48.05	2	2,955	0.07%
2023/02/15	2	47.08	4.1	47.27	48.05	-2.1	2,918	-0.07%
2023/02/13	0	0.00	1	45.85	45.60	-1	2,932	-0.03%
2023/02/10	1	46.75	0	0.00	46.05	1	2,950	0.03%
2023/02/09	2	46.20	0	0.00	46.15	2	2,949	0.07%
2023/02/03	0	0.00	1	47.25	47.05	-1	3,009	-0.03%
2023/02/01	1	47.20	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	16	46.68	46.85	-16	3,024	-0.53%
2023/01/30	0	0.00	5.1	45.71	45.80	-5.1	3,020	-0.17%
2023/01/16	7	44.58	0	0.00	44.20	7	3,039	0.23%
2023/01/12	1	46.40	0	0.00	45.20	1	3,078	0.03%
2023/01/09	0	0.00	1	47.90	47.85	-1	3,090	-0.03%
2023/01/05	0	0.00	1	48.90	47.65	-1	3,123	-0.03%
2023/01/04	2	48.25	1	48.50	48.10	1	3,098	0.03%
2023/01/03	0	0.00	1	45.50	46.20	-1	3,066	-0.03%
2022/12/28	5	46.75	0	0.00	46.30	5	3,171	0.16%
2022/12/27	1	46.20	2	46.83	46.85	-1	3,176	-0.03%
2022/12/26	7	46.76	4	46.93	46.85	3	3,175	0.09%
2022/12/23	0	0.00	11	43.80	45.15	-11	3,146	-0.35%
2022/12/21	3	45.05	2	44.50	44.30	1	3,228	0.03%
2022/12/19	0	0.00	5	47.04	46.20	-5	3,286	-0.15%
2022/12/16	8	47.99	2	47.95	47.70	6	3,309	0.18%
2022/12/15	7	48.67	2	48.88	48.80	5	3,304	0.15%
2022/12/13	9	48.04	4.2	48.33	47.80	4.8	3,281	0.15%
2022/12/12	24	49.39	23	49.85	49.15	1	3,254	0.03%
2022/12/09	53.3	50.26	47	50.86	49.70	6.3	3,136	0.20%
2022/12/08	11.1	48.90	18	49.27	48.20	-6.9	2,828	-0.24%
2022/12/07	4	47.59	2	47.40	47.45	2	2,731	0.07%
2022/12/06	12	47.38	0.1	47.95	47.30	11.9	2,718	0.44%
2022/12/05	3.1	48.25	2	48.38	48.25	1.1	2,758	0.04%
2022/12/02	14.3	48.41	61	47.98	48.55	-46.7	2,755	-1.70%
2022/12/01	12	46.56	2	47.00	46.50	10	2,629	0.38%
2022/11/30	12	46.55	25	46.63	46.65	-13	2,665	-0.49%
2022/11/25	0	0.00	1	46.70	45.60	-1	2,853	-0.04%
2022/11/24	2	46.25	5	46.40	46.40	-3	2,899	-0.10%
2022/11/22	50.1	45.25	0	0.00	45.20	50.1	3,321	1.51%
2022/11/21	5	45.80	0	0.00	45.95	5	3,409	0.15%
2022/11/18	0	0.00	1	46.35	45.95	-1	3,457	-0.03%
2022/11/17	5	46.85	5	46.82	47.10	0	3,427	0.00%
2022/11/16	5	46.91	12	47.65	47.20	-7	3,435	-0.20%
2022/11/15	31.2	46.34	72	46.57	47.95	-40.9	3,462	-1.18%
2022/11/14	1	42.55	2	43.25	43.70	-1	3,487	-0.03%
2022/11/11	53	42.76	2	42.38	42.45	51	3,660	1.39%
2022/11/10	4	42.78	3	42.33	42.65	1	3,812	0.03%
2022/11/09	9	43.27	1.9	43.25	43.25	7.1	3,903	0.18%
2022/11/08	8	44.04	1	43.75	43.75	7	3,919	0.18%
2022/11/07	0.1	44.35	1	44.65	44.35	-0.9	3,933	-0.02%
2022/11/04	0	0.00	26.2	44.46	44.65	-26.2	4,022	-0.65%
2022/11/03	0	0.00	0.3	42.65	43.45	-0.3	4,069	-0.01%
2022/11/02	0.3	42.90	0	0.00	43.05	0.3	4,303	0.01%
2022/11/01	1.3	42.28	1	42.50	42.80	0.3	4,405	0.01%
2022/10/31	7	42.25	1.2	42.61	41.95	5.8	4,427	0.13%
2022/10/28	2.2	42.90	1	42.55	42.65	1.2	4,475	0.03%
2022/10/27	0	0.00	0.1	41.05	42.25	-0.1	4,502	0.00%
2022/10/26	8	40.47	7	40.85	40.55	1	4,549	0.02%
2022/10/25	5	41.25	0	0.00	40.95	5	4,623	0.11%
2022/10/24	0	0.00	0.1	43.00	42.10	-0.1	4,802	0.00%
2022/10/20	7	43.16	3	43.23	43.25	4	4,944	0.08%
2022/10/19	11.2	43.88	2	44.20	43.80	9.2	4,975	0.18%
2022/10/17	2	41.68	2	42.10	42.50	0	5,238	0.00%
2022/10/14	2	43.35	1	43.45	43.40	1	5,245	0.02%
2022/10/13	0	0.00	1	43.05	41.90	-1	5,270	-0.02%
2022/10/11	13	43.80	19	43.69	43.40	-6	5,346	-0.11%
2022/10/07	6	45.41	0	0.00	45.55	6	5,376	0.11%
2022/10/06	16	45.65	16	46.23	45.70	0	5,453	0.00%
2022/10/05	20	46.40	20	46.85	45.95	0	5,471	0.00%
2022/10/04	4	43.80	5	44.64	45.40	-1	5,536	-0.02%
2022/10/03	1	43.70	1	43.20	43.20	0	5,586	0.00%
2022/09/30	1	43.40	1	44.15	44.00	0	5,654	0.00%
2022/09/29	2	44.58	1	43.70	43.70	1	5,784	0.02%
2022/09/28	0	0.00	2	44.30	44.20	-2	5,996	-0.03%
2022/09/27	1	47.50	1	47.30	47.30	0	6,633	0.00%
2022/09/26	4	48.16	3	47.67	47.40	1	6,909	0.01%
2022/09/23	5.2	51.17	0	0.00	50.60	5.2	7,174	0.07%
2022/09/22	0	0.00	1	53.50	53.10	-1	7,381	-0.01%
2022/09/21	4.1	53.32	1	53.40	53.00	3.1	7,651	0.04%
2022/09/20	1	55.00	0	0.00	54.60	1	8,209	0.01%
2022/09/16	3	54.37	3	54.70	55.60	0	8,558	0.00%
2022/09/14	2.1	55.85	1	56.50	56.00	1.1	8,637	0.01%
2022/09/13	8	57.44	7	57.17	57.60	1	8,595	0.01%
2022/09/12	2	57.40	4.1	57.41	57.50	-2.1	8,605	-0.02%
2022/09/08	8	54.40	8	54.40	55.00	0	8,590	0.00%
2022/09/07	6	53.17	5	52.80	53.60	1	8,579	0.01%
2022/09/06	1	53.20	2	53.40	53.20	-1	8,599	-0.01%
2022/09/05	3	56.57	1	56.00	55.70	2	8,573	0.02%
2022/09/02	1	58.20	4	58.08	57.10	-3	8,538	-0.04%
2022/09/01	0	0.00	5	57.70	57.50	-5	8,466	-0.06%
2022/08/31	4	58.00	4	57.65	57.90	0	8,385	0.00%
2022/08/30	11	58.70	11	59.16	57.80	0	8,364	0.00%
2022/08/29	10	58.14	10	57.79	57.30	0	8,096	0.00%
2022/08/26	5	57.26	22	58.20	58.30	-17	8,035	-0.21%
2022/08/25	6	57.20	43	57.17	57.40	-37	7,976	-0.46%
2022/08/24	29	55.39	0	0.00	55.20	29	7,938	0.37%
2022/08/23	4	56.48	1	56.70	56.30	3	7,911	0.04%
2022/08/22	34	56.24	3	56.80	56.10	31	7,900	0.39%
2022/08/19	10	57.50	10	57.73	57.60	0	7,749	0.00%
2022/08/18	9	58.33	108	57.66	58.90	-99	7,514	-1.32%	大賣/
2022/08/17	22	55.88	33	56.81	55.80	-11	7,316	-0.15%
2022/08/16	18	55.55	18	55.12	54.80	0	7,145	0.00%
2022/08/15	1	54.90	4	54.58	54.80	-3	7,037	-0.04%
2022/08/12	7	53.90	2	54.05	54.20	5	7,014	0.07%
2022/08/11	89	54.78	2	54.75	54.40	87	7,033	1.24%
2022/08/10	20	54.48	25	55.17	54.30	-5	6,994	-0.07%
2022/08/09	6	54.75	36	54.57	54.40	-30	7,076	-0.42%
2022/08/08	11	53.84	11	54.03	54.00	0	6,895	0.00%
2022/08/05	5	51.20	5	49.95	51.50	0	6,853	0.00%
2022/08/04	5	50.70	10	49.95	49.40	-5	6,865	-0.07%
2022/08/03	21	50.94	5	51.32	50.90	16	6,874	0.23%
2022/08/02	25	53.32	2	54.45	53.30	23	6,852	0.34%
2022/08/01	3	55.63	3	55.50	55.60	0	6,840	0.00%
2022/07/29	5	55.64	47	55.59	55.00	-42	6,769	-0.62%
2022/07/28	3	53.93	2	53.60	53.80	1	6,613	0.02%
2022/07/27	6	53.45	3	53.43	54.00	3	6,560	0.05%
2022/07/26	2	54.50	3	54.30	53.60	-1	6,546	-0.02%
2022/07/25	53	54.83	13	55.35	54.10	40	6,606	0.61%
2022/07/22	1	53.50	20	53.45	53.50	-19	6,607	-0.29%
2022/07/21	0	0.00	1	51.40	52.30	-1	6,589	-0.02%
2022/07/19	25	51.91	7	51.90	51.70	18	6,737	0.27%
2022/07/18	1	50.90	1	51.10	51.20	0	6,766	0.00%
2022/07/15	4	50.09	12	50.34	51.00	-8	6,901	-0.12%
2022/07/14	37	49.03	57	49.41	49.95	-20	7,064	-0.28%
2022/07/13	23	48.83	12	48.89	48.40	11	7,220	0.15%
2022/07/12	41	49.93	18	48.73	48.30	23	7,380	0.31%
2022/07/11	10	52.27	10	52.50	53.10	0	7,515	0.00%
2022/07/08	9	52.41	20	53.00	53.30	-11	7,695	-0.14%
2022/07/07	20	52.20	19	52.67	52.40	1	8,006	0.01%
2022/07/06	14	53.81	4	54.68	53.00	10	8,458	0.12%
2022/07/05	61	58.12	69	57.92	57.00	-8	8,739	-0.09%
2022/07/04	12	54.74	9	54.90	55.30	3	8,229	0.04%
2022/07/01	43	54.95	41	54.13	52.90	2	8,150	0.02%
2022/06/30	20	54.28	30	54.28	54.20	-10	8,182	-0.12%
2022/06/29	52	54.89	44	54.05	54.00	8	8,032	0.10%
2022/06/28	161	53.88	156	53.60	55.00	5	7,956	0.06%	大買/大賣/
2022/06/27	36	50.59	32	51.90	52.80	4	7,575	0.05%
2022/06/24	4	45.81	5	47.40	48.00	-1	7,364	-0.01%
2022/06/22	12	47.51	11	45.55	44.50	1	7,594	0.01%
2022/06/21	1	43.45	2	43.78	44.05	-1	7,840	-0.01%
2022/06/20	1	45.70	0	0.00	42.95	1	7,980	0.01%
2022/06/17	10	45.60	0	0.00	44.90	10	8,193	0.12%
2022/06/15	1	47.50	0	0.00	47.05	1	8,820	0.01%
2022/06/14	2	47.30	0	0.00	48.15	2	9,858	0.02%
2022/06/13	0	0.00	1	49.35	49.20	-1	10,434	-0.01%
2022/06/10	0	0.00	2	51.00	51.30	-2	11,246	-0.02%
2022/06/09	1	51.30	0	0.00	51.60	1	11,682	0.01%
2022/06/08	0	0.00	12	51.67	51.20	-12	12,280	-0.10%
2022/06/07	0	0.00	5	52.20	52.60	-5	13,295	-0.04%
2022/06/06	3	53.70	3	54.73	53.40	0	13,536	0.00%
2022/06/02	1	53.90	17	54.14	53.10	-16	13,631	-0.12%
2022/06/01	20	53.37	0	0.00	53.60	20	13,792	0.15%
2022/05/31	0	0.00	4	52.40	52.70	-4	14,139	-0.03%
2022/05/30	5	51.68	1	52.10	52.60	4	14,536	0.03%
2022/05/27	0	0.00	1	50.70	50.50	-1	14,718	-0.01%
2022/05/26	0	0.00	1	50.20	49.20	-1	14,744	-0.01%
2022/05/25	0	0.00	0.3	50.40	50.50	-0.3	14,748	0.00%
2022/05/20	2	51.65	1	51.30	51.30	1	14,847	0.01%
2022/05/19	1	50.90	0	0.00	51.40	1	14,838	0.01%
2022/05/18	1	53.00	2	53.05	53.20	-1	14,793	-0.01%
2022/05/17	15	54.06	13	54.43	52.90	2	14,753	0.01%
2022/05/16	1	54.50	0	0.00	52.50	1	14,596	0.01%
2022/05/13	4	53.05	5	52.32	53.80	-1	14,551	-0.01%
2022/05/12	4	54.83	4	52.45	52.00	0	14,510	0.00%
2022/05/11	5	56.40	3	56.30	54.80	2	14,555	0.01%
2022/05/09	1	57.60	1	58.50	55.60	0	14,522	0.00%
2022/05/06	4	58.88	1	59.10	59.60	3	14,529	0.02%
2022/05/05	1	60.50	0	0.00	59.90	1	14,584	0.01%
2022/05/04	3	60.53	11	60.03	59.20	-8	14,581	-0.05%
2022/05/03	5	60.60	1	60.50	60.40	4	14,614	0.03%
2022/04/29	2	61.75	19	62.32	61.30	-17	14,653	-0.12%
2022/04/28	21	60.85	19	60.76	61.60	2	14,737	0.01%
2022/04/27	5	56.94	1	58.00	58.90	4	14,573	0.03%
2022/04/26	3	59.37	23	59.88	59.10	-20	14,544	-0.14%
2022/04/25	6	59.60	8.3	59.76	58.10	-2.3	14,483	-0.02%
2022/04/22	13	61.72	9.3	62.26	61.10	3.8	14,501	0.03%
2022/04/21	12	64.71	9	65.23	63.40	3	14,805	0.02%
2022/04/20	7	65.36	7	64.77	64.50	0	14,920	0.00%
2022/04/19	23	63.92	22	64.10	64.60	1	15,211	0.01%
2022/04/18	30.1	63.88	14	64.42	64.10	16.1	15,472	0.10%
2022/04/15	7	64.37	4	63.83	63.00	3	15,402	0.02%
2022/04/14	35	65.37	33	64.44	63.90	2	15,222	0.01%
2022/04/13	75	64.94	67	65.19	65.90	8	15,091	0.05%
2022/04/12	9.6	64.76	27	65.28	66.50	-17.4	15,142	-0.11%
2022/04/11	34	63.22	34	63.28	63.20	0	14,737	0.00%
2022/04/08	11	61.78	4	60.20	61.60	7	14,279	0.05%
2022/04/07	8	61.19	20	62.46	59.40	-12	14,143	-0.08%
2022/04/06	10	63.67	12	63.55	63.80	-2	13,976	-0.01%
2022/04/01	16	61.53	10	61.40	61.50	6	13,647	0.04%
2022/03/31	23	61.83	25	61.69	61.50	-2	13,578	-0.01%
2022/03/30	12	61.58	6	61.30	60.50	6	13,426	0.04%
2022/03/29	16	59.67	20	59.94	60.50	-4	13,402	-0.03%
2022/03/28	18	59.84	28	60.62	60.60	-10	13,408	-0.07%
2022/03/25	50	60.75	10	60.85	59.80	40	13,358	0.30%
2022/03/24	6	64.73	15	65.41	63.30	-9	13,456	-0.07%
2022/03/23	13	64.16	12	63.34	63.00	1	13,215	0.01%
2022/03/22	2	63.85	23	64.13	62.90	-21	13,155	-0.16%
2022/03/21	16	64.37	19	64.03	62.30	-3	13,130	-0.02%
2022/03/18	33	62.65	19	63.41	61.70	14	13,246	0.11%
2022/03/17	57	62.69	52	63.12	63.20	5	13,103	0.04%
2022/03/16	30	59.85	55	60.22	62.50	-25	12,201	-0.20%
2022/03/15	47	60.00	33	60.13	56.90	14	11,699	0.12%
2022/03/14	34	58.37	18	58.73	58.90	16	10,877	0.15%
2022/03/11	24	58.05	29	58.55	59.90	-5	10,458	-0.05%
2022/03/10	75	57.80	83	57.84	56.70	-8	9,968	-0.08%
2022/03/09	1	53.00	19	55.28	56.80	-18	9,155	-0.20%
2022/03/08	25	52.89	20	53.23	51.70	5	8,889	0.06%
2022/03/07	4	53.23	8	52.86	51.80	-4	8,706	-0.05%
2022/03/04	48	54.34	22	54.75	54.20	26	8,506	0.31%
2022/03/03	38	53.50	34	54.04	54.20	4	8,153	0.05%
2022/03/02	10	51.60	33	51.25	50.60	-23	7,751	-0.30%
2022/03/01	0	0.00	4	49.88	49.15	-4	7,552	-0.05%
2022/02/25	1	48.50	4	48.24	48.35	-3	7,561	-0.04%
2022/02/24	29	49.34	0	0.00	47.35	29	7,595	0.38%
2022/02/23	1	47.40	1	48.20	47.90	0	7,494	0.00%
2022/02/22	3	47.23	0	0.00	46.85	3	7,496	0.04%
2022/02/18	2	48.25	0	0.00	48.10	2	7,515	0.03%
2022/02/16	2	48.50	0	0.00	48.65	2	7,569	0.03%
2022/02/14	0	0.00	1	48.30	47.65	-1	7,855	-0.01%
2022/02/11	4	50.26	3	49.90	49.80	1	7,857	0.01%
2022/02/10	2	49.70	0	0.00	48.95	2	7,867	0.03%
2022/02/09	4	48.85	5	49.38	49.50	-1	7,888	-0.01%
2022/02/08	6	47.73	4	48.15	49.10	2	7,908	0.03%
2022/02/07	1	45.45	0	0.00	46.40	1	7,978	0.01%
2022/01/26	2	47.60	2	47.20	47.45	0	8,030	0.00%
2022/01/24	4	49.78	17	49.64	49.70	-13	8,670	-0.15%
2022/01/21	16	53.96	3	52.97	52.00	13	8,955	0.15%
2022/01/20	0	0.00	1	52.30	52.30	-1	9,032	-0.01%
2022/01/19	0	0.00	4	51.68	51.90	-4	9,076	-0.04%
2022/01/18	0	0.00	2	52.50	52.10	-2	9,076	-0.02%
2022/01/17	13	53.22	2	52.70	53.40	11	9,151	0.12%
2022/01/14	20	55.02	18	53.69	53.20	2	9,109	0.02%
2022/01/13	30	54.28	25	54.94	53.80	5	8,806	0.06%
2022/01/12	51	53.44	49	53.94	56.90	2	8,657	0.02%
2022/01/11	7	54.46	29	55.04	55.80	-22	8,421	-0.26%
2022/01/10	4	51.65	2	50.60	50.80	2	8,387	0.02%
2022/01/07	8	49.57	10	49.08	48.75	-2	8,596	-0.02%
2022/01/06	2	50.75	1	52.20	50.60	1	8,989	0.01%
2022/01/05	25	53.34	42	53.92	52.90	-17	9,010	-0.19%
2022/01/04	31	52.02	19	51.72	52.30	12	8,630	0.14%
2022/01/03	18	49.56	5	49.96	50.00	13	8,443	0.15%
2021/12/30	5	49.18	7	49.41	49.50	-2	8,383	-0.02%
2021/12/29	5	49.22	2	49.80	49.65	3	8,401	0.04%
2021/12/28	6	48.52	6	48.05	48.00	0	8,393	0.00%
2021/12/27	1	48.55	1	48.90	49.00	0	8,667	0.00%
2021/12/24	1	49.00	1	49.05	48.85	0	8,932	0.00%
2021/12/23	4	50.61	3	51.17	50.20	1	8,908	0.01%
2021/12/22	3	48.43	5	49.02	49.30	-2	8,773	-0.02%
2021/12/21	0	0.00	1	46.80	48.00	-1	8,735	-0.01%
2021/12/20	11	50.04	11	50.00	48.30	0	8,667	0.00%
2021/12/17	3	48.68	5	48.32	48.00	-2	8,355	-0.02%
2021/12/16	10	47.75	16	48.06	48.35	-6	8,261	-0.07%
2021/12/15	23	47.82	21	48.00	47.50	2	8,230	0.02%
2021/12/14	22	48.04	43	48.51	47.55	-21	8,123	-0.26%
2021/12/13	26	46.30	9	46.44	46.50	17	7,652	0.22%
2021/12/10	7	45.03	8	45.21	45.00	-1	7,443	-0.01%
2021/12/09	5	44.00	4	44.35	44.05	1	7,265	0.01%
2021/12/08	2	42.83	2	43.33	43.20	0	7,182	0.00%
2021/12/07	4	43.95	4	43.70	42.95	0	7,162	0.00%
2021/12/06	2	43.60	4.4	43.77	43.40	-2.4	7,134	-0.03%
2021/12/03	3.4	44.95	10	45.40	42.95	-6.6	7,016	-0.09%
2021/12/01	0	0.00	1	41.50	42.30	-1	6,762	-0.01%
2021/11/30	1	41.70	3	42.00	41.80	-2	6,762	-0.03%
2021/11/29	3	39.70	0.4	40.77	40.85	2.6	6,756	0.04%
2021/11/26	0	0.00	1	42.30	41.10	-1	6,732	-0.01%
2021/11/25	1	42.55	1	43.00	42.50	0	6,735	0.00%
2021/11/24	1	43.60	0	0.00	43.20	1	6,774	0.01%
2021/11/23	0	0.00	1	43.50	42.75	-1	6,740	-0.01%
2021/11/22	2	42.18	0	0.00	42.40	2	6,683	0.03%
2021/11/19	0	0.00	1	41.60	41.15	-1	6,672	-0.01%
2021/11/18	1	41.25	0.3	41.50	41.45	0.7	6,657	0.01%
2021/11/17	1	42.55	1	43.10	42.40	0	6,618	0.00%
2021/11/16	1	42.40	1	42.10	42.10	0	6,619	0.00%
2021/11/15	2	42.33	1	42.75	42.10	1	6,597	0.02%
2021/11/12	21.4	43.09	14	42.13	42.00	7.4	6,545	0.11%
2021/11/11	3	46.98	5	46.98	45.90	-2	6,384	-0.03%
2021/11/10	6	45.64	3	45.45	45.45	3	6,263	0.05%
2021/11/09	4	46.51	4	46.14	46.45	0	6,229	0.00%
2021/11/08	4	46.74	3	45.72	45.40	1	6,130	0.02%
2021/11/05	4	46.04	3	45.82	45.65	1	6,108	0.02%
2021/11/04	6	47.47	11	47.11	46.85	-5	6,054	-0.08%
2021/11/03	3	46.63	3	48.32	46.35	0	5,922	0.00%
2021/11/02	34.3	49.08	27	49.33	48.35	7.3	5,792	0.13%
2021/11/01	6	49.13	96	49.13	49.70	-90	5,363	-1.68%
2021/10/29	81	47.55	23	46.33	45.20	58	5,080	1.14%
2021/10/28	13	46.31	7	45.91	48.40	6	4,708	0.13%
2021/10/27	1	43.20	0	0.00	44.00	1	4,418	0.02%
2021/10/26	1	42.20	2	43.05	41.80	-1	4,331	-0.02%
2021/10/25	1	43.35	7	43.86	43.60	-6	4,267	-0.14%
2021/10/22	12	42.98	4	43.26	43.20	8	4,148	0.19%
2021/10/21	11	42.56	8	42.54	42.50	3	4,098	0.07%
2021/10/20	27	44.57	2	43.73	43.25	25	4,007	0.62%
2021/10/19	18	43.34	18	43.36	44.70	0	3,860	0.00%
2021/10/18	15	43.80	9	43.87	44.60	6	3,596	0.17%
2021/10/15	11	41.40	15	41.47	42.90	-4	3,142	-0.13%
2021/10/14	18	38.13	26	38.10	39.00	-8	2,825	-0.28%
2021/10/13	9	36.66	8	36.41	37.60	1	2,452	0.04%
2021/10/12	1	35.25	0	0.00	34.20	1	2,351	0.04%
2021/10/08	1	33.35	1	34.00	34.00	0	2,293	0.00%
2021/10/06	3	33.72	3	33.93	33.20	0	2,277	0.00%
2021/10/05	0	0.00	1	32.40	33.80	-1	2,233	-0.04%
2021/10/04	17	35.40	6	35.18	34.40	11	2,200	0.50%
2021/10/01	18	36.18	30	36.10	36.50	-12	1,906	-0.63%
2021/09/30	9	33.62	11	33.37	33.60	-2	1,626	-0.12%
2021/09/29	15	33.25	1	33.60	32.40	14	1,612	0.87%
2021/09/28	6	33.28	6	33.35	33.30	0	1,599	0.00%
2021/09/27	4	32.25	9	31.96	32.20	-5	1,559	-0.32%
2021/09/24	2	30.98	3	31.12	31.15	-1	1,554	-0.06%
2021/09/23	1	30.70	1	31.35	30.60	0	1,641	0.00%
2021/09/22	5	30.68	8	30.70	30.30	-3	1,637	-0.18%
2021/09/17	1	34.65	0	0.00	33.15	1	1,595	0.06%
2021/09/15	5	36.10	0	0.00	35.85	5	1,549	0.32%
2021/09/14	0	0.00	2	36.15	36.15	-2	1,669	-0.12%
2021/09/13	9	37.56	0	0.00	37.05	9	1,712	0.53%
2021/09/08	0	0.00	1	36.50	35.55	-1	2,143	-0.05%
2021/08/31	0	0.00	3	39.15	39.40	-3	2,439	-0.12%
2021/08/30	3	40.40	0	0.00	40.05	3	2,433	0.12%
2021/08/27	0	0.00	1	38.90	38.05	-1	2,383	-0.04%
2021/08/24	0	0.00	1	36.85	36.65	-1	2,438	-0.04%
2021/08/20	2	37.53	0	0.00	36.05	2	2,490	0.08%
2021/08/19	1	36.00	1	36.35	35.65	0	2,512	0.00%
2021/08/18	0	0.00	1	37.50	37.80	-1	2,524	-0.04%
2021/08/17	1	36.80	0	0.00	36.50	1	2,599	0.04%
2021/08/12	2	39.70	0	0.00	40.35	2	2,952	0.07%
2021/08/10	3	42.12	0	0.00	41.50	3	3,096	0.10%
2021/08/09	1	44.50	0	0.00	43.80	1	3,146	0.03%
2021/08/05	0	0.00	1	45.85	45.55	-1	3,476	-0.03%
2021/08/04	8	46.51	7	46.79	46.55	1	3,521	0.03%
2021/08/02	1	45.30	0	0.00	45.45	1	3,530	0.03%
2021/07/27	5	48.35	5	46.56	46.25	0	3,679	0.00%
2021/07/26	4	47.23	5	48.09	47.10	-1	3,679	-0.03%
2021/07/20	0	0.00	1	47.55	47.50	-1	3,657	-0.03%
2021/07/19	11	48.61	31	49.30	48.85	-20	3,653	-0.55%
2021/07/16	6	46.31	6	47.06	46.00	0	3,612	0.00%
2021/07/15	3	45.63	3	46.05	45.30	0	3,631	0.00%
2021/07/13	1	46.05	1	45.05	45.05	0	3,670	0.00%
2021/07/09	20	47.40	9	47.30	46.50	11	3,729	0.29%
2021/07/08	0	0.00	1	46.20	46.60	-1	3,871	-0.03%
2021/07/06	0	0.00	1	47.15	47.05	-1	4,432	-0.02%
2021/07/05	1	47.45	2	47.35	48.00	-1	4,455	-0.02%
2021/07/01	2	48.53	0	0.00	48.55	2	4,568	0.04%
2021/06/30	14	51.61	14	50.94	49.45	0	4,572	0.00%
2021/06/28	2	48.45	21	48.50	48.30	-19	4,516	-0.42%
2021/06/25	0	0.00	23	50.23	49.30	-23	4,538	-0.51%
2021/06/24	0	0.00	59	50.03	50.10	-59	4,600	-1.28%
2021/06/23	39	50.70	81	50.77	50.50	-42	4,600	-0.91%
2021/06/22	0	0.00	53	49.41	48.15	-53	4,534	-1.17%
2021/06/21	7	50.30	10	50.11	49.50	-3	4,525	-0.07%
2021/06/18	9	49.38	8	49.21	51.80	1	4,572	0.02%
2021/06/17	30	50.73	5	50.88	50.40	25	4,853	0.52%
2021/06/16	6	46.92	6	47.78	50.10	0	4,630	0.00%
2021/06/15	1	45.55	2	45.95	45.55	-1	4,610	-0.02%
2021/06/11	4	44.44	1	45.15	44.15	3	4,610	0.07%
2021/06/10	6	46.38	2	47.18	46.80	4	4,593	0.09%
2021/06/09	2	44.25	0	0.00	44.00	2	4,684	0.04%
2021/06/08	1	45.05	1	45.45	44.75	0	4,846	0.00%
2021/06/04	4	45.49	4	45.16	44.70	0	5,116	0.00%
2021/06/03	9	45.99	2	45.90	45.90	7	5,128	0.14%
2021/06/02	8	46.08	0	0.00	45.50	8	5,146	0.16%
2021/06/01	2	46.80	4	46.55	47.20	-2	5,136	-0.04%
2021/05/31	2	46.05	2	45.30	45.70	0	5,150	0.00%
2021/05/28	0	0.00	1	45.40	45.00	-1	5,263	-0.02%
2021/05/27	3	44.33	3	44.85	45.10	0	5,266	0.00%
2021/05/26	4	43.70	0	0.00	43.75	4	5,269	0.08%
2021/05/25	30	44.16	21	44.02	43.80	9	5,298	0.17%
2021/05/24	4	42.45	6	42.73	43.15	-2	5,389	-0.04%
2021/05/21	32	41.91	5	41.88	41.95	27	5,356	0.50%
2021/05/20	67	43.41	23	43.77	42.20	44	5,331	0.83%
2021/05/19	18	43.24	6	43.60	45.40	12	5,201	0.23%
2021/05/18	16	39.48	5	40.84	41.30	11	5,140	0.21%
2021/05/17	1	37.55	43	37.67	37.55	-42	5,103	-0.82%
2021/05/14	10	43.40	10	43.84	41.70	0	5,068	0.00%
2021/05/13	17	42.48	2	42.90	42.15	15	4,928	0.30%
2021/05/12	6	49.58	5	51.12	46.80	1	4,954	0.02%
2021/05/11	5	52.10	1	55.80	52.00	4	4,956	0.08%
2021/05/07	2	56.65	0	0.00	57.60	2	5,010	0.04%
2021/05/06	14	56.58	9	58.50	56.40	5	5,038	0.10%
2021/05/05	1	55.90	1	56.00	55.80	0	4,987	0.00%
2021/04/29	0	0.00	2	62.70	63.00	-2	5,197	-0.04%
2021/04/28	0	0.00	1	63.50	62.50	-1	5,278	-0.02%
2021/04/27	0	0.00	2	63.40	63.40	-2	5,366	-0.04%
2021/04/23	2	63.60	2	62.80	62.90	0	5,517	0.00%
2021/04/22	9	63.14	2	63.20	62.30	7	5,531	0.13%
2021/04/21	0	0.00	1	65.00	65.00	-1	5,540	-0.02%
2021/04/20	2	66.30	0	0.00	66.10	2	5,547	0.04%
2021/04/16	6	69.30	22	67.62	67.90	-16	5,773	-0.28%
2021/04/15	16	66.95	10	66.80	67.30	6	6,029	0.10%
2021/04/14	1	70.00	1	68.90	66.40	0	6,342	0.00%
2021/04/13	23	69.49	31	70.59	68.50	-8	6,342	-0.13%
2021/04/12	2	65.90	0	0.00	66.00	2	5,884	0.03%
2021/04/09	0	0.00	2	66.40	65.10	-2	5,958	-0.03%
2021/04/08	5	66.92	21	66.60	66.00	-16	6,017	-0.27%
2021/04/07	3	66.73	2	67.05	66.50	1	6,149	0.02%
2021/04/06	0	0.00	1	66.00	65.30	-1	6,526	-0.02%
2021/04/01	4	65.05	2	66.20	65.30	2	6,743	0.03%
2021/03/31	1	66.80	0	0.00	66.10	1	7,352	0.01%
2021/03/30	0	0.00	1	66.40	66.30	-1	8,696	-0.01%
2021/03/29	3	67.43	6	67.80	67.00	-3	9,031	-0.03%
2021/03/25	2	65.00	1	65.00	64.90	1	9,088	0.01%
2021/03/24	3	66.23	0	0.00	65.70	3	9,087	0.03%
2021/03/23	14	67.86	44	69.83	66.60	-30	9,079	-0.33%
2021/03/22	41	71.24	49	71.39	69.90	-8	9,084	-0.09%
2021/03/19	1	64.20	2	63.50	68.50	-1	8,935	-0.01%
2021/03/18	2	64.80	2	64.80	64.10	0	8,914	0.00%
2021/03/17	10	64.86	10	64.40	64.10	0	8,931	0.00%
2021/03/16	0	0.00	10	65.00	64.90	-10	8,962	-0.11%
2021/03/15	6	65.47	4	66.58	65.20	2	9,010	0.02%
2021/03/12	35	65.43	21	65.34	64.20	14	8,927	0.16%
2021/03/11	1	63.90	2	64.25	63.80	-1	8,889	-0.01%
2021/03/10	55	64.44	8	64.20	63.70	47	8,864	0.53%
2021/03/08	10	63.10	0	0.00	61.30	10	8,950	0.11%
2021/03/05	2	63.30	3	61.90	61.40	-1	9,089	-0.01%
2021/03/04	20	64.65	3	63.77	62.80	17	9,315	0.18%
2021/03/03	4	65.53	1	66.20	64.50	3	9,523	0.03%
2021/03/02	1	64.20	1	63.00	63.00	0	9,964	0.00%
2021/02/26	0	0.00	1	63.00	62.60	-1	10,758	-0.01%
2021/02/25	1	63.50	2	62.90	62.70	-1	11,037	-0.01%
2021/02/24	8	64.00	6	64.68	62.80	2	11,232	0.02%
2021/02/23	11	63.28	1	63.00	62.10	10	11,626	0.09%
2021/02/22	1	63.00	3	62.93	63.00	-2	12,275	-0.02%
2021/02/19	2	61.95	1	62.00	61.90	1	12,431	0.01%
2021/02/18	6	60.15	2	59.85	60.30	4	12,871	0.03%
2021/02/17	1	59.40	8	60.04	59.70	-7	12,989	-0.05%
2021/02/05	5	57.38	5	57.86	58.00	0	13,254	0.00%
2021/02/04	4	56.80	0	0.00	57.20	4	13,747	0.03%
2021/02/03	13	58.23	6	59.40	57.20	7	14,188	0.05%
2021/02/02	2	56.60	1	57.10	56.00	1	14,354	0.01%
2021/02/01	6	57.33	8	57.34	57.30	-2	14,885	-0.01%
2021/01/29	0	0.00	1	60.20	58.00	-1	15,826	-0.01%
2021/01/28	1	59.40	1	60.10	59.80	0	16,479	0.00%
2021/01/26	1	61.80	2	62.95	60.60	-1	17,105	-0.01%
2021/01/25	5	63.38	5	63.00	63.00	0	17,394	0.00%
2021/01/22	18	63.10	10	62.89	62.50	8	17,744	0.05%
2021/01/21	6	60.07	4	59.95	60.60	2	18,173	0.01%
2021/01/20	12	62.31	2	62.10	60.00	10	18,259	0.05%
2021/01/19	6	64.47	2	64.30	63.50	4	18,379	0.02%
2021/01/18	1	61.10	0	0.00	60.60	1	18,467	0.01%
2021/01/15	5	62.50	2	62.60	62.10	3	18,509	0.02%
2021/01/14	1	63.20	1	63.00	63.70	0	18,562	0.00%
2021/01/13	1	65.00	1	64.00	63.00	0	18,616	0.00%
2021/01/12	11	64.71	9	63.50	63.70	2	18,692	0.01%
2021/01/11	11	64.31	15	64.71	65.50	-4	18,784	-0.02%
2021/01/08	40	68.35	13	66.94	66.30	27	18,730	0.14%
2021/01/07	3	68.87	7	69.13	70.10	-4	18,616	-0.02%
2021/01/06	9	65.77	22	65.35	63.80	-13	19,991	-0.07%
2021/01/05	8	69.54	7	69.46	68.50	1	21,261	0.00%
2021/01/04	3	70.40	1	69.70	69.00	2	21,267	0.01%
2020/12/31	8	69.40	1	69.00	70.10	7	21,437	0.03%
2020/12/30	4	70.65	1	70.00	69.20	3	21,684	0.01%
2020/12/29	15	72.53	8	71.25	71.00	7	21,788	0.03%
2020/12/28	8	71.34	14	70.79	69.70	-6	21,406	-0.03%
2020/12/25	31	73.54	26	73.66	70.30	5	21,490	0.02%
2020/12/24	74	69.46	81	72.15	72.60	-7	20,907	-0.03%
2020/12/23	3	63.37	12	66.44	67.40	-9	19,635	-0.05%
2020/12/21	0	0.00	3	64.13	64.30	-3	19,598	-0.02%
2020/12/18	10	63.00	4	62.63	62.60	6	19,786	0.03%
2020/12/17	1	62.30	1	61.40	62.10	0	19,778	0.00%
2020/12/16	2	62.10	2	62.25	62.10	0	19,790	0.00%
2020/12/15	4	62.88	2	60.60	61.40	2	19,793	0.01%
2020/12/14	5	60.52	5	61.18	62.60	0	19,720	0.00%
2020/12/11	0	0.00	3	59.43	59.80	-3	19,753	-0.02%
2020/12/10	1	60.20	3	61.97	60.50	-2	19,838	-0.01%
2020/12/09	2	63.75	1	62.70	62.40	1	19,890	0.01%
2020/12/08	0	0.00	2	62.85	62.50	-2	19,954	-0.01%
2020/12/07	5	62.34	3	61.80	62.90	2	20,155	0.01%
2020/12/04	0	0.00	11	61.99	61.80	-11	20,524	-0.05%
2020/12/03	10	63.70	10	64.15	62.10	0	20,781	0.00%
2020/12/02	1	63.20	2	62.60	62.30	-1	21,149	0.00%
2020/12/01	2	64.25	3	64.83	63.60	-1	22,532	0.00%
2020/11/30	1	66.10	1	66.60	65.50	0	22,888	0.00%
2020/11/27	6	65.17	12	65.50	65.70	-6	22,916	-0.03%
2020/11/26	11	66.99	118	66.68	64.60	-107	22,788	-0.47%	大賣/鉅額交易
2020/11/25	99	65.45	45	65.32	65.50	54	22,333	0.24%
2020/11/24	42	63.11	45	62.95	63.30	-3	21,546	-0.01%
2020/11/23	42	61.90	8	61.55	60.80	34	21,285	0.16%
2020/11/20	24	62.79	19	62.67	61.60	5	21,093	0.02%
2020/11/19	22	61.02	19	60.76	60.60	3	20,626	0.01%
2020/11/18	4	58.58	9	58.43	58.40	-5	20,001	-0.02%
2020/11/17	22	59.59	26	59.66	58.10	-4	19,821	-0.02%
2020/11/16	11	58.18	4	58.40	57.00	7	19,490	0.04%
2020/11/13	2	57.80	5	57.74	58.20	-3	19,528	-0.02%
2020/11/12	18	56.61	21	55.52	58.70	-3	19,415	-0.02%
2020/11/11	40	59.07	22	58.96	57.50	18	19,038	0.09%
2020/11/10	19	64.83	35	64.80	63.60	-16	18,794	-0.09%
2020/11/09	23	63.87	30	63.96	65.20	-7	18,547	-0.04%
2020/11/06	53	64.81	156	62.85	61.80	-103	18,159	-0.57%	大賣/鉅額交易
2020/11/05	45	62.08	29	63.02	63.50	16	17,342	0.09%
2020/11/04	123	57.50	5	57.50	57.80	118	16,906	0.70%	大買/鉅額交易
2020/11/03	2	57.70	1	57.70	57.00	1	16,565	0.01%
2020/11/02	9	55.92	13	56.59	57.90	-4	16,671	-0.02%
2020/10/30	4	59.95	28	61.25	57.20	-24	16,486	-0.15%
2020/10/29	22	64.11	12	63.65	62.00	10	16,236	0.06%
2020/10/28	8	65.31	12	64.90	62.30	-4	15,834	-0.03%
2020/10/27	13	64.72	4	63.75	64.90	9	15,895	0.06%
2020/10/26	2	63.40	2	62.45	63.80	0	15,799	0.00%
2020/10/23	20	56.50	0	0.00	58.00	20	15,662	0.13%
2020/10/22	3	54.50	5	55.34	55.60	-2	15,608	-0.01%
2020/10/21	3	56.87	2	56.60	56.10	1	15,547	0.01%
2020/10/20	3	57.90	8	57.76	58.30	-5	15,478	-0.03%
2020/10/19	9	58.87	4	58.18	59.50	5	15,380	0.03%
2020/10/16	2	55.35	3	55.70	55.10	-1	15,211	-0.01%
2020/10/15	15	55.19	8	54.95	56.00	7	15,133	0.05%
2020/10/14	111	56.74	203	56.34	57.00	-92	15,022	-0.61%	大買/大賣/
2020/10/13	126	51.08	140	51.83	54.00	-14	13,391	-0.10%	大買/大賣/
2020/10/12	1	49.10	3	49.10	49.10	-2	12,395	-0.02%
2020/10/08	6	43.75	19.3	44.56	44.65	-13.3	12,583	-0.11%
2020/10/07	32	39.73	25	39.58	40.60	7	12,553	0.06%
2020/10/06	60	38.87	21	38.78	38.50	39	12,343	0.32%
2020/10/05	0	0.00	3	36.85	37.00	-3	12,131	-0.02%
2020/09/30	70	36.98	21	36.96	36.60	49	12,296	0.40%
2020/09/29	12	36.22	10	35.75	35.75	2	12,084	0.02%
2020/09/28	33	35.83	2	36.30	35.70	31	12,033	0.26%
2020/09/25	12	36.73	12	35.37	35.10	0	11,931	0.00%
2020/09/24	0	0.00	1	39.10	37.50	-1	11,731	-0.01%
2020/09/23	8	38.11	9	38.57	40.00	-1	11,468	-0.01%
2020/09/22	0	0.00	1	37.25	37.30	-1	11,208	-0.01%
2020/09/21	22	37.88	1	37.85	37.90	21	11,156	0.19%
2020/09/18	3	38.32	1	38.45	37.90	2	11,110	0.02%
2020/09/17	0	0.00	2	38.93	38.50	-2	11,008	-0.02%
2020/09/16	6	38.20	12	39.00	38.45	-6	10,878	-0.06%
2020/09/15	6	38.35	18	38.13	37.45	-12	10,737	-0.11%
2020/09/14	2.1	36.62	1	36.10	36.65	1.1	10,560	0.01%
2020/09/11	9	37.89	6	37.46	37.50	3	10,417	0.03%
2020/09/10	14.1	38.94	15	39.12	39.05	-0.9	10,243	-0.01%
2020/09/09	13	39.02	10	38.89	38.65	3	9,950	0.03%
2020/09/08	4	37.53	5	38.31	37.30	-1	9,448	-0.01%
2020/09/07	49.1	40.62	17	41.71	39.30	32.1	9,115	0.35%
2020/09/04	154	44.51	163	44.47	43.10	-9	8,572	-0.10%	大買/大賣/
2020/09/03	8	41.83	17	42.93	43.00	-9	7,056	-0.13%
2020/09/02	1	39.10	10	38.58	39.10	-9	6,524	-0.14%
2020/09/01	3	37.17	13	37.76	36.75	-10	6,229	-0.16%
2020/08/31	4	36.44	5	36.82	36.90	-1	6,088	-0.02%
2020/08/28	2	35.70	0	0.00	34.85	2	5,950	0.03%
2020/08/27	9	35.57	10	35.43	35.25	-1	5,908	-0.02%
2020/08/25	6	37.05	0	0.00	36.90	6	5,790	0.10%
2020/08/24	1	36.65	20	36.09	36.50	-19	5,684	-0.33%
2020/08/20	5	35.20	18	33.54	35.45	-13	5,564	-0.23%
2020/08/19	30	37.16	10	37.37	36.80	20	5,364	0.37%
2020/08/18	22	40.64	8	40.79	39.80	14	5,178	0.27%
2020/08/17	4	38.98	125	39.56	39.70	-121	4,976	-2.43%	大賣/鉅額交易
2020/08/14	9	39.70	28	38.99	39.50	-19	4,826	-0.39%
2020/08/13	14	38.92	2	38.53	38.10	12	4,577	0.26%
2020/08/12	49	38.21	10	38.07	38.85	39	4,472	0.87%
2020/08/11	15	37.68	65	36.10	36.75	-50	4,272	-1.17%
2020/08/10	68	38.99	10	38.87	38.70	58	4,077	1.42%
2020/08/07	72	37.79	8	37.89	37.25	64	3,817	1.68%
2020/08/06	15	37.67	41	37.67	36.70	-26	3,659	-0.71%
2020/08/05	25	41.01	12	40.80	40.45	13	3,343	0.39%
2020/08/04	42	41.09	4	40.91	41.50	38	3,188	1.19%
2020/08/03	37	39.85	113	40.55	39.80	-76	3,011	-2.52%	大賣/
2020/07/31	64	39.36	93	40.93	40.60	-29	2,780	-1.04%
2020/07/30	24	40.00	20	38.00	40.90	4	2,530	0.16%
2020/07/29	80	36.68	1.2	37.13	37.25	78.8	2,414	3.26%
2020/07/28	30	34.29	0	0.00	33.90	30	2,332	1.29%
2020/07/24	0	0.00	1	37.10	35.00	-1	2,246	-0.04%
2020/07/23	1	36.45	0	0.00	36.30	1	2,184	0.05%
2020/07/20	0	0.00	1	36.00	35.80	-1	2,049	-0.05%
2020/07/17	2	33.70	0	0.00	33.30	2	1,966	0.10%
2020/07/16	6	36.64	5	36.37	35.95	1	1,876	0.05%
2020/07/15	1	36.00	1	36.45	37.15	0	1,433	0.00%
2020/07/14	10	33.75	10	33.00	33.80	0	1,150	0.00%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/10	1	28.15	11	28.12	28.70	-10	759	-1.32%
2020/07/09	10	27.35	4	28.15	28.75	6	650	0.92%
2020/07/08	1	26.30	1	26.70	26.50	0	413	0.00%
2020/07/03	1	23.80	0	0.00	23.70	1	277	0.36%
2020/07/02	0	0.00	2	23.70	23.60	-2	274	-0.73%
2020/06/18	0	0.00	1	22.70	22.65	-1	275	-0.36%
2020/05/27	1	21.45	0	0.00	21.30	1	355	0.28%
2020/05/26	0	0.00	3	21.55	21.25	-3	358	-0.84%
2020/05/22	1	20.90	0	0.00	20.60	1	355	0.28%
2020/05/21	0	0.00	2	20.95	21.15	-2	354	-0.56%
2020/05/13	0	0.00	1	20.40	20.20	-1	357	-0.28%
2020/05/12	1	20.15	0	0.00	20.15	1	359	0.28%
2020/05/11	1	20.30	0	0.00	20.35	1	364	0.27%
2020/05/08	1	20.10	0	0.00	20.40	1	365	0.27%
2020/04/24	0	0.00	4	18.90	19.00	-4	383	-1.04%
2020/04/10	0	0.00	2	18.50	18.70	-2	405	-0.49%
2020/04/08	5	18.40	5	18.45	18.40	0	413	0.00%
2020/03/30	0	0.00	1	17.40	17.60	-1	571	-0.17%
2020/03/19	0	0.00	10	15.70	15.50	-10	564	-1.77%
2020/03/13	2	17.35	0	0.00	18.05	2	538	0.37%
2020/03/12	0	0.00	17	19.00	19.00	-17	520	-3.27%
2020/03/05	2	21.55	2	21.80	21.60	0	509	0.00%
2020/03/04	1	21.45	0	0.00	21.45	1	515	0.19%
2020/02/10	0	0.00	0	22.45	22.45	0	548	-0.01%
2020/02/07	1	22.25	0	0.00	22.25	1	550	0.18%
2020/01/15	1	23.50	0	0.00	23.45	1	599	0.17%
2020/01/09	0	0.00	2	23.20	23.20	-2	576	-0.35%
2020/01/08	0	0.00	4	22.85	22.95	-4	576	-0.69%
2019/12/30	1	24.05	0	0.00	24.00	1	536	0.19%
2019/12/27	5	23.36	2	23.30	23.70	3	507	0.59%
2019/12/26	0	0.00	8	23.73	24.05	-8	468	-1.71%
2019/12/24	0	0.00	1	22.40	22.55	-1	386	-0.26%
2019/12/23	2	22.20	0	0.00	22.00	2	379	0.53%
2019/12/06	0	0.00	7	22.50	22.50	-7	348	-2.01%
2019/11/27	0	0.00	5	22.64	22.90	-5	331	-1.51%
2019/11/26	0	0.00	1	22.55	22.40	-1	306	-0.33%
2019/11/25	0	0.00	1	21.95	22.00	-1	285	-0.35%
2019/11/14	0	0.00	2	21.50	21.50	-2	276	-0.72%
2019/11/07	1	21.70	0	0.00	21.70	1	277	0.36%
2019/11/05	18	22.32	15	22.54	22.25	3	269	1.11%
2019/11/04	0	0.00	12	21.34	21.95	-12	204	-5.86%
2019/11/01	9	20.77	5	20.80	20.60	4	183	2.18%
2019/10/31	2	21.10	1	21.10	21.00	1	182	0.55%
2019/10/29	2	21.08	0	0.00	21.05	2	185	1.08%
2019/10/23	1	21.45	0	0.00	21.60	1	214	0.47%
2019/10/21	0	0.00	1	21.50	21.70	-1	220	-0.45%
2019/10/18	0	0.00	1	21.45	21.40	-1	218	-0.46%
2019/10/14	5	21.55	5	21.35	21.35	0	220	0.00%
2019/10/02	2	21.50	2	21.60	21.65	0	293	0.00%
2019/09/24	0	0.00	2	21.85	21.85	-2	324	-0.62%
2019/09/19	0	0.00	2	21.90	21.95	-2	319	-0.63%
2019/09/10	2	21.60	2	21.65	21.65	0	320	0.00%
2019/09/05	0	0.00	10	21.75	21.70	-10	324	-3.08%
2019/09/03	0	0.00	1	21.85	21.85	-1	331	-0.30%
2019/09/02	0	0.00	3	21.78	21.85	-3	336	-0.89%
2019/08/27	0	0.00	3	20.80	20.95	-3	334	-0.90%
2019/08/21	0	0.00	1	21.30	21.15	-1	341	-0.29%
2019/08/19	1	21.40	0	0.00	21.20	1	348	0.29%
2019/08/05	1	20.65	0	0.00	20.65	1	509	0.20%
2019/08/02	3	21.20	6	21.32	21.10	-3	524	-0.57%
2019/08/01	0	0.00	6	22.15	21.50	-6	554	-1.08%
2019/07/31	6	21.80	0	0.00	21.60	6	575	1.04%
2019/07/30	1	21.75	0	0.00	21.75	1	658	0.15%
2019/07/29	6	22.00	0	0.00	21.90	6	687	0.87%
2019/07/19	1	21.15	0	0.00	21.10	1	784	0.13%
2019/07/17	1	21.25	0	0.00	21.20	1	796	0.13%
2019/07/11	1	21.65	1	21.15	21.25	0	834	0.00%
2019/07/10	1	23.70	0	0.00	23.80	1	844	0.12%
2019/07/08	12	24.35	0	0.00	23.95	12	904	1.33%
2019/07/03	1	23.40	0	0.00	23.70	1	935	0.11%
2019/06/28	0	0.00	2	23.10	23.00	-2	931	-0.21%
2019/06/24	5	23.32	1	23.35	23.35	4	964	0.41%
2019/06/21	2	23.45	0	0.00	23.30	2	968	0.21%
2019/06/05	5	23.25	0	0.00	23.25	5	1,043	0.48%
2019/06/04	0	0.00	2	22.90	22.90	-2	1,051	-0.19%
2019/05/23	0	0.00	2	23.38	23.20	-2	1,256	-0.16%
2019/05/21	2	24.23	1	24.25	23.90	1	1,244	0.08%
2019/05/17	2	24.25	0	0.00	24.00	2	1,225	0.16%
2019/05/16	11	24.31	0	0.00	24.55	11	1,231	0.89%
2019/05/13	1	22.50	0	0.00	23.00	1	1,179	0.08%
2019/05/10	2	24.25	2	23.95	24.10	0	1,148	0.00%
2019/05/09	2	24.95	0	0.00	24.00	2	1,131	0.18%
2019/05/08	1	24.60	0	0.00	24.75	1	1,102	0.09%
2019/05/07	0	0.00	7	26.38	25.15	-7	1,090	-0.64%
2019/05/06	3	25.93	2	25.78	25.35	1	1,015	0.10%
2019/05/03	1	26.25	5	25.21	25.90	-4	998	-0.40%
2019/04/24	0	0.00	1	25.00	24.90	-1	913	-0.11%
2019/04/23	3	24.65	0	0.00	24.70	3	903	0.33%
2019/04/19	1	25.00	0	0.00	25.00	1	897	0.11%
2019/04/18	4	24.85	0	0.00	24.65	4	895	0.45%
2019/04/17	0	0.00	38	25.49	25.30	-38	880	-4.32%
2019/04/16	28	25.81	52	25.77	25.70	-24	857	-2.80%
2019/04/15	7	25.08	3.1	25.30	25.55	3.9	800	0.49%
2019/04/12	6	24.42	10	24.65	24.10	-4	747	-0.54%
2019/04/11	10	25.00	3	24.87	24.65	7	732	0.96%
2019/04/10	4	23.58	0	0.00	23.65	4	670	0.60%
2019/04/09	0	0.00	1	23.35	23.40	-1	672	-0.15%
2019/04/08	6	23.38	0	0.00	23.40	6	695	0.86%
2019/04/02	2	23.45	0	0.00	23.40	2	693	0.29%
2019/04/01	5	23.71	0	0.00	23.45	5	688	0.73%
2019/03/29	0	0.00	1	23.60	23.70	-1	668	-0.15%
2019/03/26	5	23.15	0	0.00	23.25	5	658	0.76%
2019/03/22	1	24.20	0	0.00	24.40	1	624	0.16%
2019/03/19	10	23.90	0	0.00	23.90	10	610	1.64%
2019/03/15	4	23.95	0	0.00	23.95	4	610	0.66%
2019/03/13	0	0.00	1	23.95	23.90	-1	607	-0.16%
2019/03/07	9	24.64	1	24.55	24.10	8	601	1.33%
2019/03/06	9	24.97	3	24.92	24.50	6	607	0.99%
2019/03/05	0	0.00	4	24.85	24.70	-4	591	-0.68%
2019/03/04	0	0.00	1	24.30	24.45	-1	568	-0.18%
2019/02/27	2	23.55	0	0.00	24.00	2	544	0.37%
2019/02/26	9	23.71	15	23.76	23.50	-6	549	-1.09%
2019/02/25	0	0.00	2	22.20	22.20	-2	494	-0.40%
2019/02/21	1	22.30	0	0.00	22.20	1	496	0.20%
2019/02/20	5	22.40	0	0.00	22.30	5	496	1.01%
2019/02/19	5	22.45	0	0.00	22.40	5	500	1.00%
2019/02/15	2	22.83	11	22.46	22.70	-9	537	-1.68%
2019/02/14	10	21.80	0	0.00	22.05	10	501	1.99%
2019/01/24	2	22.70	1	22.05	22.50	1	505	0.20%
2019/01/22	0	0.00	2	22.10	22.25	-2	486	-0.41%
2019/01/21	1	22.25	0	0.00	21.80	1	487	0.21%
2019/01/16	20	22.15	0	0.00	21.50	20	485	4.12%
2019/01/15	0	0.00	2	21.25	21.15	-2	472	-0.42%
2019/01/08	0	0.00	2	20.15	20.30	-2	474	-0.42%
2018/12/27	0	0.00	2	20.45	20.55	-2	514	-0.39%
2018/12/21	0	0.00	3	19.50	19.60	-3	510	-0.59%
2018/12/11	1	20.70	0	0.00	20.40	1	635	0.16%
2018/12/07	1	21.15	0	0.00	21.15	1	649	0.15%
2018/12/06	2	21.15	0	0.00	20.90	2	654	0.31%
2018/12/05	1	21.85	0	0.00	21.75	1	660	0.15%
2018/12/03	2	22.08	1	21.80	23.00	1	667	0.15%
2018/11/29	2	21.98	2	22.45	21.50	0	658	0.00%
2018/11/28	0	0.00	2	21.75	21.85	-2	698	-0.29%
2018/11/26	2	21.00	2	21.45	21.60	0	772	0.00%
2018/11/23	1	21.60	4	21.75	21.60	-3	810	-0.37%
2018/11/22	0	0.00	2	20.40	20.50	-2	774	-0.26%
2018/11/15	0	0.00	2	20.50	20.40	-2	841	-0.24%
2018/11/14	10	20.30	11	20.77	20.75	-1	832	-0.12%
2018/11/07	10	18.20	2	18.45	18.20	8	793	1.01%
2018/11/05	0	0.00	1	17.95	19.10	-1	789	-0.13%
2018/11/02	0	0.00	11	17.84	17.70	-11	783	-1.40%
2018/11/01	10	17.10	3	17.32	17.20	7	785	0.89%
2018/10/31	0	0.00	2	17.20	17.05	-2	789	-0.25%
2018/10/30	0	0.00	10	16.67	16.70	-10	798	-1.25%
2018/10/29	19	16.69	0	0.00	16.40	19	797	2.38%
2018/10/26	0.1	17.10	0	0.00	17.00	0.1	791	0.01%
2018/10/25	1	18.50	0	0.00	18.00	1	784	0.13%
2018/10/23	1	18.95	0	0.00	18.95	1	780	0.13%
2018/10/22	1	18.75	0	0.00	18.90	1	786	0.13%
2018/10/18	4	19.35	6	19.30	19.25	-2	805	-0.25%
2018/10/17	6	19.63	0	0.00	19.30	6	805	0.75%
2018/10/11	0	19.50	3	19.50	19.50	-3	794	-0.37%
2018/10/09	7	21.74	4	21.90	21.65	3	774	0.39%
2018/10/04	1	22.85	2	22.85	22.80	-1	764	-0.13%
2018/10/03	0	0.00	20	23.00	23.00	-20	767	-2.60%
2018/10/02	1	22.95	0	0.00	22.95	1	769	0.13%
2018/09/26	1	23.90	0	0.00	23.95	1	767	0.13%
2018/09/20	20	24.60	0	0.00	23.90	20	764	2.62%
2018/09/18	0	0.00	9	24.06	23.70	-9	721	-1.25%
2018/09/10	1	23.00	2	23.05	23.00	-1	688	-0.15%
2018/09/04	1	24.65	0	0.00	24.60	1	679	0.15%
2018/08/31	5	24.48	6	24.61	24.25	-1	602	-0.17%
2018/08/30	0	0.00	3	24.20	24.50	-3	540	-0.56%
2018/08/28	1	23.80	0	0.00	23.10	1	515	0.19%
2018/08/27	0	0.00	2	24.08	23.60	-2	514	-0.39%
2018/08/24	0	0.00	5	22.60	22.75	-5	479	-1.04%
2018/08/23	0	0.00	1	22.45	22.85	-1	494	-0.20%
2018/08/22	1	21.95	0	0.00	21.90	1	496	0.20%
2018/08/21	2	22.00	0	0.00	22.00	2	522	0.38%
2018/08/17	0	0.00	1	22.75	22.20	-1	560	-0.18%
2018/08/15	0	0.00	2	21.90	21.70	-2	584	-0.34%
2018/08/13	1	22.10	3	22.50	22.25	-2	649	-0.31%
2018/08/08	0	0.00	1	22.60	22.45	-1	862	-0.12%
2018/08/03	2	22.00	0	0.00	22.05	2	1,040	0.19%
2018/08/01	0	0.00	1	21.95	21.80	-1	1,197	-0.08%
2018/07/26	3	22.20	0	0.00	22.20	3	1,492	0.20%
2018/07/20	1	20.65	0	0.00	20.65	1	1,819	0.05%
2018/07/19	2	21.00	0	0.00	21.00	2	1,876	0.11%
2018/07/18	2	21.10	0	0.00	21.00	2	1,981	0.10%
2018/07/16	0	0.00	1	21.20	21.15	-1	2,240	-0.04%
2018/07/12	2	20.60	0	0.00	20.75	2	2,384	0.08%
2018/07/05	1	21.20	1	21.50	20.90	0	2,505	0.00%
2018/07/02	2	21.30	0	0.00	21.05	2	2,505	0.08%
2018/06/28	3	21.58	4	21.81	21.60	-1	2,504	-0.04%
2018/06/25	1	22.75	0	0.00	22.20	1	2,491	0.04%
2018/06/22	1	22.75	0	0.00	22.85	1	2,490	0.04%
2018/06/14	2	23.75	0	0.00	23.70	2	2,522	0.08%
2018/06/13	1	24.10	1	24.15	24.00	0	2,524	0.00%
2018/06/11	2	23.70	0	0.00	23.70	2	2,540	0.08%
2018/06/08	1	24.05	1	23.75	23.80	0	2,550	0.00%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/05/30	1	25.10	0	0.00	24.80	1	2,513	0.04%
2018/05/29	5	25.25	0	0.00	25.30	5	2,487	0.20%
2018/05/24	2	24.15	0	0.00	24.15	2	2,424	0.08%
2018/05/23	0	0.00	1	24.25	24.25	-1	2,408	-0.04%
2018/05/22	0	0.00	108	24.40	24.10	-108	2,395	-4.51%	大賣/鉅額交易
2018/05/21	1	25.00	45	25.08	25.00	-44	2,344	-1.88%
2018/05/17	1	26.80	1	26.40	25.30	0	2,302	0.00%
2018/05/16	0	0.00	4	26.65	26.10	-4	2,188	-0.18%
2018/05/15	0	0.00	7	26.09	26.85	-7	2,117	-0.33%
2018/05/14	7	26.20	2	25.85	25.85	5	2,062	0.24%
2018/05/11	3	25.23	3	25.28	25.45	0	2,012	0.00%
2018/05/10	46	26.53	24	25.18	24.85	22	1,940	1.13%
2018/05/08	44	25.35	0	0.00	25.50	44	1,779	2.47%
2018/05/07	22	25.20	1	25.00	25.10	21	1,741	1.21%
2018/05/04	1	25.05	0	0.00	24.70	1	1,724	0.06%
2018/05/03	1	26.05	1	26.70	25.40	0	1,667	0.00%
2018/05/02	0	0.00	2	25.60	26.45	-2	1,487	-0.13%
2018/04/30	12	25.90	10	26.25	25.75	2	1,428	0.14%
2018/04/27	0	0.00	1	25.05	25.20	-1	1,301	-0.08%
2018/04/26	15	25.72	1	26.30	24.80	14	1,241	1.13%
2018/04/25	1	25.75	0	0.00	25.45	1	1,154	0.09%
2018/04/24	1	25.80	0	0.00	25.75	1	1,100	0.09%
2018/04/23	2	25.35	3	25.73	25.30	-1	996	-0.10%
2018/04/20	25	23.33	15.2	24.12	24.95	9.8	862	1.13%
2018/04/19	2	23.53	9	23.31	23.70	-7	739	-0.95%
2018/04/18	0	0.00	1	21.60	21.55	-1	606	-0.16%
2018/04/16	8	21.25	0	0.00	21.10	8	590	1.36%
2018/04/13	10	22.24	8	21.83	21.50	2	580	0.34%
2018/04/12	11	22.66	5	22.50	22.50	6	558	1.08%
2018/04/10	4	21.35	2	21.40	21.45	2	480	0.42%
2018/04/09	6	21.25	0	0.00	21.30	6	486	1.23%
2018/04/03	0	0.00	1	21.60	21.60	-1	482	-0.21%
2018/03/31	1	20.55	0	0.00	20.55	1	478	0.21%
2018/03/30	3	21.03	10	20.80	20.65	-7	478	-1.46%
2018/03/28	7	20.89	4	20.63	20.50	3	494	0.61%
2018/03/27	6	21.23	0	0.00	21.15	6	518	1.16%
2018/03/23	0	0.00	6	21.87	21.45	-6	548	-1.09%
2018/03/22	1	22.55	0	0.00	22.30	1	536	0.19%
2018/03/21	4	23.25	11	23.16	23.00	-7	527	-1.33%
2018/03/19	0	0.00	13	23.20	22.55	-13	522	-2.49%
2018/03/16	0	0.00	2	23.08	23.05	-2	523	-0.38%
2018/03/15	0	0.00	3	22.98	23.30	-3	509	-0.59%
2018/03/14	10	22.80	0	0.00	22.40	10	489	2.04%
2018/03/12	0	0.00	2.6	22.64	22.65	-2.6	477	-0.55%
2018/03/09	0	0.00	0.4	20.65	20.60	-0.4	450	-0.10%
2018/03/08	0	0.00	1	20.85	20.80	-1	462	-0.22%
2018/03/07	0	0.00	1	20.55	20.25	-1	466	-0.21%
2018/03/02	0	0.00	1	20.30	20.10	-1	519	-0.19%
2018/03/01	2	20.25	0	0.00	20.30	2	531	0.38%
2018/02/27	2	20.80	0	0.00	20.20	2	552	0.36%
2018/02/23	4	20.95	0	0.00	21.25	4	697	0.57%
2018/02/21	0	0.00	1	20.50	20.55	-1	832	-0.12%
2018/02/12	1	20.00	0	0.00	20.05	1	894	0.11%
2018/02/09	1	19.35	0	0.00	19.60	1	942	0.11%
2018/02/07	0	0.00	1	20.35	20.20	-1	1,236	-0.08%
2018/02/06	0	0.00	4	20.10	20.05	-4	1,292	-0.31%
2018/02/02	3	22.10	1	22.30	22.00	2	1,411	0.14%
2018/02/01	4	22.31	1	22.25	22.25	3	1,425	0.21%
2018/01/29	1	22.05	1	22.10	22.10	0	1,461	0.00%
2018/01/26	2	22.70	0	0.00	22.50	2	1,462	0.14%
2018/01/24	1	22.90	0	0.00	22.80	1	1,484	0.07%
2018/01/22	2	22.85	3	23.85	23.85	-1	1,504	-0.07%
2018/01/19	3	23.00	0	0.00	22.90	3	1,570	0.19%
2018/01/17	0	0.00	10	23.15	23.20	-10	1,709	-0.58%
2018/01/10	2	23.00	0	0.00	23.15	2	1,760	0.11%
2018/01/08	0	0.00	3	23.65	23.60	-3	1,950	-0.15%
2018/01/05	1	24.10	0	0.00	24.10	1	1,954	0.05%
2018/01/04	5	24.00	1	24.45	24.50	4	1,960	0.20%
2018/01/02	5	23.40	0	0.00	23.45	5	1,970	0.25%