安國 (8054)-富邦-台北券商分點個股進出

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

安國

(8054)

可現股當沖

股價
120.0
漲跌
▼1.5
漲幅
-1.23%
成交量
612張
產業
上櫃半導體類股
279人加入追蹤

立即追蹤
本地時間:14:30(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

安國 (8054)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/22	1	122.50	1	121.00	120.00	0	2,332	0.00%
2024/11/21	1	121.50	2	122.25	121.50	-1	2,387	-0.04%
2024/11/20	0	0.00	1	123.50	122.00	-1	2,498	-0.04%
2024/11/19	3	119.00	10	118.85	123.50	-7	2,794	-0.25%
2024/11/18	5	119.30	4	117.00	116.50	1	2,895	0.03%
2024/11/15	13	122.46	11	120.77	121.00	2	2,956	0.07%
2024/11/14	5.1	126.39	12	126.71	125.00	-6.9	3,143	-0.22%
2024/11/13	15	129.20	4	130.00	128.00	11	3,295	0.33%
2024/11/12	2	126.50	1	126.50	126.00	1	3,662	0.03%
2024/11/11	1.2	128.22	1.3	128.73	128.00	-0.1	3,827	0.00%
2024/11/08	3	131.67	2	134.25	130.00	1	4,005	0.02%
2024/11/07	5	134.60	5.1	135.10	134.00	-0.1	4,324	0.00%
2024/11/06	1	132.01	1	133.00	132.50	0	4,692	0.00%
2024/11/05	7	132.93	21	134.24	132.50	-14	5,335	-0.26%
2024/11/04	1	132.00	4	131.50	131.50	-3	5,971	-0.05%
2024/11/01	0	0.00	2	133.50	135.50	-2	6,154	-0.03%
2024/10/30	3	133.50	6	133.25	132.00	-3	6,622	-0.05%
2024/10/29	4	134.00	2	133.49	133.50	2	7,003	0.03%
2024/10/28	4	135.63	6.1	135.18	136.00	-2.1	7,286	-0.03%
2024/10/25	4	138.50	6	138.42	138.00	-2	7,915	-0.03%
2024/10/24	5.1	139.54	12	139.42	138.50	-6.9	8,541	-0.08%
2024/10/23	1	143.50	2	144.00	143.50	-1	9,304	-0.01%
2024/10/22	29	144.40	50.1	144.70	143.50	-21.1	9,837	-0.21%
2024/10/21	18	143.25	27	144.31	143.00	-9	10,127	-0.09%
2024/10/18	21.1	138.03	10.3	138.37	138.50	10.8	10,609	0.10%
2024/10/17	7	142.43	2	143.25	142.50	5	11,211	0.04%
2024/10/16	28.1	141.25	21	140.98	141.00	7.1	11,703	0.06%
2024/10/15	69.6	142.34	50.1	143.06	142.50	19.5	12,339	0.16%
2024/10/14	29	133.67	19	134.37	135.50	10	12,406	0.08%
2024/10/11	36	133.64	26	134.81	131.00	10	12,479	0.08%
2024/10/09	13.1	135.46	3	134.00	134.00	10.1	12,481	0.08%
2024/10/08	2	138.75	3	136.50	138.50	-1	12,534	-0.01%
2024/10/07	4	139.88	3	140.00	140.00	1	12,595	0.01%
2024/10/04	1	137.00	1	137.00	137.00	0	12,635	0.00%
2024/10/01	3	140.50	18	139.14	141.00	-15	12,648	-0.12%
2024/09/30	8.2	142.73	0	0.00	141.50	8.2	12,694	0.06%
2024/09/27	29	148.98	30	148.68	145.50	-1	12,712	-0.01%
2024/09/26	12.3	145.68	13	145.73	144.00	-0.7	12,631	-0.01%
2024/09/25	33.1	146.27	14.1	146.68	144.00	19	12,614	0.15%
2024/09/24	5	138.80	6	138.33	138.50	-1	12,534	-0.01%
2024/09/23	3	140.83	3	141.00	140.00	0	12,547	0.00%
2024/09/20	12	144.92	8	143.25	142.00	4	12,636	0.03%
2024/09/19	2	143.00	4	143.75	144.50	-2	12,719	-0.02%
2024/09/18	2	144.00	7	144.50	141.50	-5	12,751	-0.04%
2024/09/16	8.3	144.01	6	147.08	144.00	2.3	12,803	0.02%
2024/09/13	20.1	149.17	6.1	139.07	149.00	14	12,886	0.11%
2024/09/12	20	143.40	6	141.92	141.50	14	12,878	0.11%
2024/09/11	9	139.39	12	139.13	139.50	-3	12,985	-0.02%
2024/09/10	8.1	138.36	15	137.90	135.00	-7	13,073	-0.05%
2024/09/09	7	141.29	16.1	141.11	143.00	-9.1	13,118	-0.07%
2024/09/06	5.1	143.22	12	145.00	146.00	-7	13,242	-0.05%
2024/09/05	12	146.08	11	143.18	141.00	1	13,333	0.01%
2024/09/04	41.3	144.33	20	145.35	145.50	21.3	13,363	0.16%
2024/09/03	30.1	155.00	4	156.51	153.00	26.1	13,383	0.19%
2024/09/02	2	159.25	2	158.75	158.00	0	13,479	0.00%
2024/08/30	42	161.85	31	162.40	159.00	11	13,556	0.08%
2024/08/29	26	160.00	6.2	160.45	159.50	19.8	13,784	0.14%
2024/08/28	3	162.33	19	161.16	160.50	-16	13,823	-0.12%
2024/08/27	0	0.00	9	160.28	161.00	-9	14,027	-0.06%
2024/08/26	12.2	161.91	15.4	161.64	160.50	-3.2	14,770	-0.02%
2024/08/23	14	162.18	7.2	162.62	164.50	6.8	15,123	0.04%
2024/08/22	30.1	163.11	26.2	163.08	162.00	3.9	15,308	0.03%
2024/08/21	52.7	165.98	49	164.19	162.00	3.7	15,240	0.02%
2024/08/20	6	176.50	13.2	176.67	176.50	-7.2	14,996	-0.05%
2024/08/19	13	174.62	34	174.97	173.00	-21	14,930	-0.14%
2024/08/16	39	175.94	30	174.92	175.50	9	14,930	0.06%
2024/08/15	16	171.22	15	170.87	174.00	1	14,792	0.01%
2024/08/14	70	179.24	51.2	177.96	171.00	18.8	14,766	0.13%
2024/08/13	36.1	169.70	45	169.50	173.50	-8.9	14,636	-0.06%
2024/08/12	30	172.42	22	171.05	168.50	8	14,585	0.05%
2024/08/09	89	173.71	94	173.46	170.50	-5	14,822	-0.03%
2024/08/08	71	164.46	77	162.26	165.50	-6	14,630	-0.04%
2024/08/07	89	168.26	79	168.28	163.00	10	14,322	0.07%
2024/08/06	139	160.66	123	160.50	163.00	16	13,802	0.12%	大買/大賣/
2024/08/05	55.5	162.54	37	161.50	160.50	18.5	13,217	0.14%
2024/08/02	94.1	180.60	100.3	178.24	178.00	-6.2	13,082	-0.05%
2024/08/01	29.3	181.71	77.2	182.15	188.50	-47.9	12,703	-0.38%
2024/07/31	79	174.07	66.1	172.95	171.50	13	12,427	0.10%
2024/07/30	170	167.15	136	166.31	177.00	34	12,254	0.28%	大買/大賣/
2024/07/29	171	184.07	253.7	181.17	169.50	-82.7	11,674	-0.71%	大買/大賣/
2024/07/26	180.8	184.28	225	181.94	188.00	-44.2	11,163	-0.40%	大買/大賣/
2024/07/23	160.9	180.15	110.3	178.81	182.00	50.6	10,521	0.48%	大買/大賣/
2024/07/22	34.1	164.81	58	165.60	168.00	-23.9	10,223	-0.23%
2024/07/19	58.9	173.12	81.2	176.82	163.50	-22.2	10,079	-0.22%
2024/07/18	166.2	180.06	62.1	180.41	175.00	104.1	9,986	1.04%	大買/鉅額交易
2024/07/17	58.1	178.01	87.9	180.48	188.50	-29.7	9,702	-0.31%
2024/07/16	109.1	173.27	172.4	172.74	171.50	-63.3	9,969	-0.64%	大買/大賣/
2024/07/15	24	161.35	43.1	161.17	165.50	-19.1	9,948	-0.19%
2024/07/12	40	151.55	35	151.91	150.50	5	10,617	0.05%
2024/07/11	7.3	152.18	11.2	153.96	152.00	-3.9	11,064	-0.04%
2024/07/10	43	152.84	36	154.58	154.50	7	11,419	0.06%
2024/07/09	33.3	150.38	29	148.60	149.50	4.3	11,443	0.04%
2024/07/08	6.2	155.32	4	155.13	153.00	2.2	11,519	0.02%
2024/07/05	37	162.86	53	161.95	161.00	-16	11,620	-0.14%
2024/07/04	11	163.59	11.2	164.92	163.00	-0.2	11,732	0.00%
2024/07/03	24	160.88	24	161.54	162.00	0	11,955	0.00%
2024/07/02	9	156.06	7	156.50	155.50	2	12,282	0.02%
2024/07/01	4.2	156.72	1	155.50	154.50	3.2	12,947	0.02%
2024/06/28	9	160.39	3.6	159.14	158.00	5.4	13,462	0.04%
2024/06/27	15.3	164.99	8.2	160.94	160.00	7.1	13,754	0.05%
2024/06/26	33.1	166.50	24	168.23	166.00	9.1	14,262	0.06%
2024/06/25	21	163.98	18	164.14	168.50	3	14,339	0.02%
2024/06/24	16	167.91	16	167.19	165.50	0	14,280	0.00%
2024/06/21	8.1	168.43	4	167.63	167.50	4.1	14,333	0.03%
2024/06/20	24.1	171.16	47	170.88	173.00	-22.9	14,358	-0.16%
2024/06/19	11	165.59	13	165.19	164.00	-2	14,325	-0.01%
2024/06/18	26	169.85	21	170.93	166.00	5	14,415	0.03%
2024/06/17	27.1	173.01	51.2	172.13	169.50	-24.1	14,530	-0.17%
2024/06/14	6	170.75	22.1	171.15	168.00	-16.1	14,586	-0.11%
2024/06/13	72	168.93	60.3	167.08	170.00	11.7	14,669	0.08%
2024/06/12	10	163.10	34.1	164.80	166.50	-24.1	14,672	-0.16%
2024/06/11	19.1	159.67	16	157.66	156.00	3.1	14,787	0.02%
2024/06/07	23.1	167.74	22	167.00	163.50	1.1	14,898	0.01%
2024/06/06	16	167.87	30	165.37	167.50	-14	14,914	-0.09%
2024/06/05	32.3	164.77	33.1	165.37	163.00	-0.9	14,970	-0.01%
2024/06/04	115.2	172.11	51.1	171.30	164.00	64.1	15,167	0.42%	大買/
2024/06/03	35.1	164.23	20.1	164.27	165.50	15	15,152	0.10%
2024/05/31	56.1	166.53	80.2	167.20	167.50	-24.1	15,340	-0.16%
2024/05/30	151.2	174.58	159.3	173.25	165.00	-8.1	15,420	-0.05%	大買/大賣/
2024/05/29	71	165.73	91.8	166.44	172.00	-20.8	14,663	-0.14%
2024/05/28	73	159.22	93.2	158.69	156.50	-20.2	14,274	-0.14%
2024/05/27	22.1	152.50	22	152.52	151.50	0.1	14,043	0.00%
2024/05/24	21	150.62	17	152.06	152.00	4	14,008	0.03%
2024/05/23	31.1	155.96	23	152.46	151.00	8.1	13,960	0.06%
2024/05/22	14	156.39	28	157.63	157.50	-14	13,922	-0.10%
2024/05/21	27.2	155.53	29.3	154.16	155.00	-2.1	13,868	-0.01%
2024/05/20	18.4	158.34	14	159.22	156.00	4.4	13,829	0.03%
2024/05/17	61.2	159.19	60	159.08	158.50	1.2	13,742	0.01%
2024/05/16	11	154.91	12.1	154.92	155.00	-1.1	13,513	-0.01%
2024/05/15	151.2	157.20	92	157.58	155.50	59.1	13,645	0.43%	大買/
2024/05/14	54	145.31	17	146.01	150.50	37	13,681	0.27%
2024/05/13	7	137.29	8.3	136.35	137.00	-1.3	13,776	-0.01%
2024/05/10	46.2	136.85	20.4	138.06	137.00	25.8	13,734	0.19%
2024/05/09	14.1	146.93	11	146.73	145.50	3.1	13,675	0.02%
2024/05/08	9.1	151.69	8.1	150.87	151.50	1	13,888	0.01%
2024/05/07	27.3	152.71	9	152.56	151.00	18.3	14,324	0.13%
2024/05/06	22.4	147.79	28	146.20	154.00	-5.7	14,738	-0.04%
2024/05/03	16.2	151.49	19.1	147.18	146.50	-2.9	14,862	-0.02%
2024/05/02	21.1	153.74	21	152.55	154.00	0.1	14,910	0.00%
2024/04/30	29	155.10	24	153.56	156.50	5	15,173	0.03%
2024/04/29	21.1	160.06	110	160.16	158.50	-88.9	15,410	-0.58%	大賣/
2024/04/26	32	167.64	34.1	166.41	161.00	-2.1	15,734	-0.01%
2024/04/25	24	163.35	58	162.81	163.00	-34	15,508	-0.22%
2024/04/24	113	173.31	125.1	173.63	169.50	-12.1	15,329	-0.08%	大買/大賣/
2024/04/23	75	164.98	71	164.64	163.50	4	14,892	0.03%
2024/04/22	197	171.51	216.4	173.40	160.00	-19.4	14,560	-0.13%	大買/大賣/
2024/04/19	143	167.55	108.6	166.76	174.50	34.4	13,808	0.25%	大買/大賣/
2024/04/18	214.6	176.97	224.4	174.16	162.50	-9.8	13,174	-0.07%	大買/大賣/
2024/04/17	140.2	163.39	165.4	166.43	172.00	-25.2	12,336	-0.20%	大買/大賣/
2024/04/16	128.5	154.71	90.4	155.68	156.50	38.2	11,813	0.32%	大買/
2024/04/15	20	148.55	14	149.39	147.50	6	11,412	0.05%
2024/04/12	33.2	157.16	44.5	156.29	154.50	-11.3	11,323	-0.10%
2024/04/11	73	163.05	40.3	161.81	160.50	32.7	11,216	0.29%
2024/04/10	39	161.74	35.4	161.68	161.00	3.6	11,123	0.03%
2024/04/09	58.2	162.45	166.6	160.47	162.00	-108.4	11,075	-0.98%	大賣/鉅額交易
2024/04/08	103.2	172.83	65.4	172.60	168.00	37.8	10,851	0.35%	大買/
2024/04/03	170.3	176.35	118.2	174.56	175.00	52	10,542	0.49%	大買/大賣/
2024/04/02	125.1	159.47	225.2	159.97	166.00	-100.1	9,919	-1.01%	大買/大賣/
2024/04/01	81.5	150.82	66	151.44	151.00	15.5	9,424	0.16%
2024/03/29	245.5	151.26	103	150.35	146.00	142.5	9,182	1.55%	大買/大賣/鉅額交易
2024/03/28	52	141.99	68	140.00	143.00	-16	8,745	-0.18%
2024/03/27	3.1	128.85	2	130.25	130.00	1.1	9,124	0.01%
2024/03/26	20.1	129.60	18	129.72	129.00	2.1	9,718	0.02%
2024/03/25	13	134.69	18	135.03	135.00	-5	9,809	-0.05%
2024/03/22	20	131.63	20.3	130.20	131.00	-0.3	9,934	0.00%
2024/03/21	41	136.17	34	134.75	135.00	7	10,147	0.07%
2024/03/20	73.1	135.28	63	133.90	135.00	10.1	10,190	0.10%
2024/03/19	10.2	130.58	14	132.00	128.50	-3.8	10,145	-0.04%
2024/03/18	29	133.26	73	135.56	133.00	-44	10,144	-0.43%
2024/03/15	19.3	124.64	17	126.32	126.50	2.2	10,298	0.02%
2024/03/14	101	126.41	16	127.53	128.00	85	10,414	0.82%	大買/
2024/03/13	43.2	123.62	44	124.09	122.00	-0.8	10,808	-0.01%
2024/03/12	29.1	134.90	8	133.50	135.00	21.1	11,293	0.19%
2024/03/11	17.1	134.71	13	134.69	132.50	4.1	11,556	0.04%
2024/03/08	64.3	134.58	57	132.11	132.00	7.3	11,583	0.06%
2024/03/07	52.5	139.98	56	141.74	135.00	-3.5	11,597	-0.03%
2024/03/06	51.5	156.21	31.1	157.19	150.00	20.4	11,705	0.17%
2024/03/05	331.5	161.66	321	161.66	161.00	10.5	11,756	0.09%	大買/大賣/
2024/03/04	6.4	177.53	1	179.00	178.50	5.4	12,394	0.04%
2024/03/01	4	174.25	19.2	173.29	178.50	-15.2	12,772	-0.12%
2024/02/29	6	161.33	1	160.50	162.50	5	13,013	0.04%
2024/02/27	2.2	164.23	0	0.00	160.00	2.2	13,424	0.02%
2024/02/26	3	163.50	4	163.63	166.00	-1	14,206	-0.01%
2024/02/23	2.1	162.91	2	167.96	155.50	0.1	14,409	0.00%
2024/02/22	21	156.60	8	156.00	162.00	13	14,786	0.09%
2024/02/21	8.2	159.34	2.3	156.17	154.00	5.9	14,824	0.04%
2024/02/20	14.1	166.63	3	164.50	170.00	11.1	14,909	0.07%
2024/02/19	10.1	188.27	37	191.12	180.50	-26.9	14,954	-0.18%
2024/02/16	65.1	194.79	108.2	195.48	200.50	-43.1	15,021	-0.29%	大賣/
2024/02/15	207.1	184.91	138	182.00	182.50	69.1	14,844	0.47%	大買/大賣/
2024/02/05	76.2	208.22	119.6	216.72	184.00	-43.4	14,450	-0.30%	大賣/
2024/02/02	91	204.00	6.2	204.00	204.00	84.8	14,264	0.59%
2024/02/01	21	183.00	33	183.21	185.50	-12	14,286	-0.08%
2024/01/31	74	160.47	53.5	165.03	169.00	20.5	14,263	0.14%
2024/01/30	114.3	153.51	58.1	153.90	154.00	56.2	14,035	0.40%	大買/
2024/01/29	70.8	141.94	144	141.54	150.00	-73.3	13,613	-0.54%	大賣/
2024/01/26	42.1	143.05	41	142.17	141.00	1.1	13,170	0.01%
2024/01/25	61	146.81	17	146.94	145.50	44	13,557	0.32%
2024/01/24	91.1	149.08	121.1	147.60	149.00	-30	13,746	-0.22%	大賣/
2024/01/23	45	149.69	60.1	148.65	149.00	-15.1	13,722	-0.11%
2024/01/22	190.4	139.49	167	145.39	145.50	23.4	14,168	0.16%	大買/大賣/
2024/01/19	41	136.04	2	137.50	136.00	39	14,109	0.28%
2024/01/18	29	138.78	0	0.00	135.50	29	14,340	0.20%
2024/01/17	11	138.36	3	137.33	140.00	8	14,427	0.06%
2024/01/16	7	139.14	1	139.50	137.00	6	14,471	0.04%
2024/01/15	52	141.16	3	136.33	139.00	49	14,538	0.34%
2024/01/12	18	136.42	3	135.33	130.00	15	14,589	0.10%
2024/01/11	4	127.63	43	129.50	130.00	-39	14,711	-0.27%
2024/01/10	41	129.50	10	124.00	129.50	31	14,779	0.21%
2024/01/09	22	120.25	1	119.50	118.00	21	15,137	0.14%
2024/01/08	3	123.33	4	124.75	123.50	-1	15,252	-0.01%
2024/01/05	15	128.20	12	129.08	129.00	3	15,240	0.02%
2024/01/04	6	127.17	15	125.33	126.50	-9	15,202	-0.06%
2024/01/03	62	131.77	47	129.28	131.00	15	15,174	0.10%
2024/01/02	16	126.09	9.3	123.25	128.00	6.7	15,144	0.04%
2023/12/29	3	108.02	15.1	114.09	116.50	-12.1	15,191	-0.08%
2023/12/28	6	109.17	9	110.78	110.00	-3	15,146	-0.02%
2023/12/27	13	116.77	8.3	117.16	115.00	4.7	15,083	0.03%
2023/12/26	24	117.58	9.1	117.00	117.00	15	15,041	0.10%
2023/12/25	10	111.30	511.1	110.18	116.00	-501.1	14,967	-3.35%	大賣/鉅額交易
2023/12/22	626.1	108.52	135.1	107.64	109.00	491	14,874	3.30%	大買/大賣/鉅額交易
2023/12/21	90	98.07	109	98.47	99.20	-19	14,327	-0.13%	大賣/
2023/12/20	48	93.85	51	94.31	94.80	-3	13,722	-0.02%
2023/12/19	58.1	90.90	67.1	91.33	92.80	-9.1	13,561	-0.07%
2023/12/18	39.2	92.95	12.3	92.96	92.20	26.9	13,367	0.20%
2023/12/15	29	93.69	38.5	92.08	90.40	-9.4	13,138	-0.07%
2023/12/14	23	97.07	32	97.00	95.40	-9	12,994	-0.07%
2023/12/13	44	99.03	51	98.86	98.00	-7	12,950	-0.05%
2023/12/12	37.3	97.66	56	97.23	99.50	-18.7	12,874	-0.14%
2023/12/11	44	99.73	66	99.90	99.60	-22	12,536	-0.18%
2023/12/08	110	100.36	124.1	100.35	99.50	-14.1	12,269	-0.11%	大買/大賣/
2023/12/07	71	98.41	77	98.07	95.30	-6	11,626	-0.05%
2023/12/06	30	91.55	74.6	93.09	97.30	-44.6	10,952	-0.41%
2023/12/05	34	88.79	45	87.97	88.50	-11	10,593	-0.10%
2023/12/04	49.5	94.92	64	93.17	88.70	-14.5	10,389	-0.14%
2023/12/01	51	96.12	31	96.84	96.60	20	10,075	0.20%
2023/11/30	47	94.86	22	95.04	95.20	25	9,678	0.26%
2023/11/29	88	95.74	63	95.97	94.50	25	9,357	0.27%
2023/11/28	23.1	86.75	38	89.91	91.30	-14.9	8,402	-0.18%
2023/11/27	18	81.76	46	81.10	83.00	-28	8,005	-0.35%
2023/11/24	69	83.91	109	82.50	81.80	-40	7,748	-0.52%	大賣/
2023/11/22	7	79.10	37	79.75	84.10	-30	6,522	-0.46%
2023/11/21	36	76.58	49	76.72	76.50	-13	6,305	-0.21%
2023/11/20	10	72.87	36	73.30	74.80	-26	5,901	-0.44%
2023/11/17	61	75.49	76	71.29	71.90	-15	5,823	-0.26%
2023/11/16	45	73.29	21	72.12	73.50	24	5,682	0.42%
2023/11/15	30	68.33	33	69.02	69.30	-3	5,586	-0.05%
2023/11/14	15	65.37	10	66.51	65.30	5	5,489	0.09%
2023/11/13	3.1	61.31	3	62.60	63.10	0.1	5,408	0.00%
2023/11/10	2	59.80	4	59.75	60.00	-2	5,334	-0.04%
2023/11/09	6	58.00	5	59.10	57.80	1	5,282	0.02%
2023/11/08	17	59.31	15	59.96	59.20	2	5,234	0.04%
2023/11/07	18	59.45	9	59.20	60.00	9	5,184	0.17%
2023/11/06	5	57.56	2.1	59.19	59.00	2.9	5,137	0.06%
2023/11/03	27	56.64	41	56.84	56.80	-14	5,067	-0.28%
2023/11/02	102	57.56	155.2	57.28	58.80	-53.2	4,999	-1.06%	大買/大賣/
2023/11/01	44	54.40	86	54.20	54.60	-42	4,381	-0.96%
2023/10/31	86	55.17	39	54.28	53.60	47	4,019	1.17%
2023/10/30	117	56.00	109	56.57	57.00	8	3,724	0.21%	大買/大賣/
2023/10/27	77	52.78	172.1	52.55	54.10	-95.1	2,920	-3.26%	大賣/
2023/10/26	134	48.98	109.1	48.76	49.20	24.9	2,520	0.99%	大買/大賣/
2023/10/25	3	44.75	9	44.75	44.75	-6	2,264	-0.27%
2023/10/24	3	40.43	9	41.56	40.70	-6	2,164	-0.28%
2023/10/23	15	41.58	14	41.43	41.20	1	2,111	0.05%
2023/10/20	9.1	40.79	3	40.10	40.60	6.1	2,030	0.30%
2023/10/19	19	41.23	9	41.29	40.60	10	1,955	0.51%
2023/10/18	31	39.99	7	40.86	38.85	24	1,815	1.32%
2023/10/17	128	42.89	57.6	42.58	41.80	70.4	1,740	4.05%	大買/
2023/10/16	29.5	39.28	37.7	38.88	41.00	-8.2	1,383	-0.59%
2023/10/13	1	38.15	1	37.60	37.30	0	1,253	0.00%
2023/10/12	12	37.67	0	0.00	38.00	12	1,258	0.95%
2023/10/11	12	38.07	3	38.13	37.35	9	1,252	0.72%
2023/10/06	28	37.75	13	38.15	38.85	15	1,229	1.22%
2023/10/05	46	38.27	31	38.53	38.65	15	1,176	1.28%
2023/10/04	7	36.25	19	36.49	36.25	-12	1,060	-1.13%
2023/10/03	1	36.30	0	0.00	35.55	1	1,075	0.09%
2023/10/02	1.4	36.02	0	0.00	35.75	1.4	1,082	0.13%
2023/09/28	12.2	36.19	4	35.50	35.45	8.2	1,082	0.75%
2023/09/27	1	36.10	1	37.10	36.00	0	1,100	0.00%
2023/09/25	6	38.16	6.3	38.07	37.40	-0.3	1,209	-0.03%
2023/09/22	3.3	37.76	5	37.96	38.20	-1.7	1,167	-0.15%
2023/09/21	4	37.09	9	37.23	37.30	-5	1,139	-0.44%
2023/09/20	10	38.27	7	38.37	37.80	3	1,109	0.27%
2023/09/19	3	38.13	6	38.19	37.95	-3	1,024	-0.29%
2023/09/18	37	38.50	28.5	38.75	37.45	8.5	968	0.88%
2023/09/15	19.5	37.57	17	37.38	37.45	2.5	804	0.31%
2023/09/14	0.1	34.50	1	34.45	34.35	-0.9	680	-0.14%
2023/09/13	0	0.00	1	33.75	33.95	-1	689	-0.15%
2023/09/12	0	34.00	0	0.00	33.80	0	697	0.00%
2023/09/11	2	34.10	2	34.08	34.10	0	698	0.00%
2023/09/08	5	34.41	5	34.40	33.85	0	697	0.00%
2023/09/07	4	34.43	3	35.22	34.55	1	703	0.14%
2023/09/06	2	34.10	2	34.05	34.00	0	701	0.00%
2023/08/31	0	0.00	0	33.15	32.90	0	732	0.00%
2023/08/30	1	33.25	0	0.00	33.35	1	744	0.13%
2023/08/29	2	31.55	0	0.00	31.55	2	744	0.27%
2023/08/25	0	31.80	0	0.00	31.20	0	785	0.00%
2023/08/23	0	0.00	10	31.05	31.10	-10	948	-1.05%
2023/08/22	0	31.20	0	0.00	30.80	0	953	0.00%
2023/08/15	0	0.00	5	30.94	31.00	-5	950	-0.53%
2023/08/14	0	0.00	2	30.65	30.60	-2	951	-0.21%
2023/08/11	0.3	31.30	0	0.00	31.50	0.3	949	0.03%
2023/08/07	10	32.95	10	32.97	32.90	0	937	0.00%
2023/08/02	0	0.00	11	33.03	32.90	-11	930	-1.18%
2023/07/31	0	0.00	1	34.40	34.60	-1	915	-0.11%
2023/07/25	0	0.00	1	34.60	34.95	-1	895	-0.11%
2023/07/24	1	34.80	0	0.00	34.60	1	889	0.11%
2023/07/21	1	35.85	1	35.90	36.10	0	877	0.00%
2023/07/20	12	37.23	9	36.20	36.80	3	877	0.34%
2023/07/19	1	36.60	1	36.60	37.00	0	856	0.00%
2023/07/18	1	35.90	1	35.70	35.60	0	837	0.00%
2023/07/13	0	0.00	16	35.82	35.50	-16	816	-1.96%
2023/07/12	1	35.70	0	0.00	35.60	1	804	0.12%
2023/07/10	1	37.75	1	37.50	37.15	0	782	0.00%
2023/07/07	2	36.63	0	0.00	37.00	2	756	0.26%
2023/07/06	1	36.00	2	36.10	36.05	-1	742	-0.13%
2023/07/05	17	36.60	24	36.59	36.25	-7	737	-0.95%
2023/07/04	32	37.37	15	37.76	37.30	17	710	2.39%
2023/06/29	1	34.70	0	0.00	34.75	1	580	0.17%
2023/06/21	0	0.00	1	34.45	34.55	-1	597	-0.17%
2023/06/20	0	0.00	3	35.55	34.85	-3	600	-0.50%
2023/06/16	0	0.00	5	34.30	34.25	-5	593	-0.84%
2023/06/14	1	35.20	1	35.25	35.00	0	602	0.00%
2023/06/13	1	35.40	0	0.00	34.90	1	608	0.16%
2023/06/12	2	35.45	2	35.90	34.90	0	609	0.00%
2023/06/09	4	36.50	1	36.25	36.25	3	596	0.50%
2023/06/08	2	35.85	0	0.00	36.15	2	590	0.34%
2023/06/07	3	36.50	0	0.00	36.15	3	586	0.51%
2023/06/06	1	36.20	0	0.00	35.85	1	582	0.17%
2023/06/05	11	36.20	0	0.00	36.05	11	585	1.88%
2023/06/01	2	35.80	0	0.00	35.65	2	566	0.35%
2023/05/31	2	35.73	1	35.55	35.50	1	556	0.18%
2023/05/30	62.1	36.81	54	35.43	35.95	8.1	532	1.52%
2023/05/29	6	34.50	1	31.70	34.50	5	415	1.20%
2023/05/26	1	31.40	0	0.00	31.40	1	377	0.26%
2023/05/24	1	31.55	0	0.00	31.50	1	388	0.26%
2023/05/15	1	30.90	0	0.00	30.80	1	462	0.22%
2023/04/27	0	0.00	4	31.36	31.45	-4	557	-0.72%
2023/04/19	0.4	34.30	2	33.95	33.90	-1.6	544	-0.30%
2023/04/18	0	35.03	0	0.00	34.35	0	543	0.00%
2023/04/17	0	34.75	2	34.63	34.75	-2	542	-0.37%
2023/04/14	0	0.00	1	34.75	34.60	-1	547	-0.18%
2023/04/12	0	34.80	1	34.50	34.75	-1	546	-0.17%
2023/04/11	0	0.00	2	34.70	34.75	-2	544	-0.37%
2023/04/06	1	33.45	0	0.00	33.50	1	535	0.19%
2023/03/31	0	34.95	0	0.00	33.95	0	533	0.00%
2023/03/30	1	34.30	0	0.00	33.80	1	533	0.19%
2023/03/29	0	0.00	11	33.84	33.85	-11	531	-2.07%
2023/03/28	2	34.35	7	34.18	34.20	-5	531	-0.94%
2023/03/24	11	35.59	5	35.56	35.55	6	526	1.14%
2023/03/23	0	0.00	5	34.90	34.90	-5	509	-0.98%
2023/03/20	3	34.90	0	0.00	34.85	3	495	0.61%
2023/03/17	0	0.00	1	34.90	35.15	-1	491	-0.20%
2023/03/16	3	34.63	0	0.00	34.00	3	479	0.63%
2023/03/15	0	33.95	0	0.00	34.45	0	474	0.00%
2023/03/14	0.4	33.46	0	0.00	33.30	0.4	491	0.08%
2023/03/10	0	0.00	11	34.79	33.95	-11	493	-2.23%
2023/03/09	1	36.30	16	36.17	35.25	-15	491	-3.05%
2023/03/08	0	35.60	2	35.80	35.70	-2	482	-0.41%
2023/03/07	7	35.34	10	35.22	35.20	-3	468	-0.64%
2023/03/06	3	34.97	0	0.00	34.80	3	462	0.65%
2023/03/03	4.2	34.80	4	34.50	34.50	0.2	461	0.04%
2023/03/01	0	0.00	4	34.00	34.30	-4	457	-0.88%
2023/02/24	0	0.00	2	34.50	34.30	-2	457	-0.44%
2023/02/23	5	34.90	9	35.20	35.05	-4	454	-0.88%
2023/02/21	19	35.94	2	36.20	35.20	17	448	3.79%
2023/02/20	8	35.11	0	0.00	35.00	8	421	1.90%
2023/02/16	1	34.40	0	0.00	34.65	1	433	0.23%
2023/02/13	2	34.00	0	0.00	33.65	2	429	0.47%
2023/02/10	0	34.85	3	33.83	33.70	-3	434	-0.69%
2023/02/09	1	34.60	0	0.00	34.55	1	435	0.23%
2023/02/08	14	35.56	5	35.25	35.40	9	424	2.12%
2023/02/07	1	33.05	1	33.25	33.10	0	397	0.00%
2023/02/06	2	34.15	0	0.00	33.55	2	408	0.49%
2023/02/03	0	0.00	15	33.70	33.85	-15	407	-3.68%
2023/02/02	0	0.00	1	33.50	33.35	-1	406	-0.25%
2023/01/05	0	0.00	1	31.45	31.00	-1	444	-0.22%
2023/01/04	1	31.80	0	0.00	31.45	1	447	0.22%
2022/12/30	1	30.05	0	0.00	30.00	1	451	0.22%
2022/12/22	5	31.15	0	0.00	31.10	5	552	0.91%
2022/12/19	10	31.75	0	0.00	31.75	10	573	1.74%
2022/12/16	0	33.00	0	0.00	32.35	0	578	0.00%
2022/12/07	1	33.50	0	0.00	33.45	1	582	0.17%
2022/12/06	7	34.54	0	0.00	34.50	7	586	1.19%
2022/12/02	1	34.50	1	34.60	34.60	0	558	0.00%
2022/11/22	0	0.00	1	33.75	33.15	-1	569	-0.18%
2022/11/21	0	34.75	0	0.00	33.90	0	582	0.00%
2022/11/17	1	34.25	2	34.43	34.70	-1	645	-0.15%
2022/11/15	0	0.00	2	33.35	33.80	-2	644	-0.31%
2022/11/14	2	32.40	0	0.00	32.60	2	650	0.31%
2022/11/10	1	33.20	0	0.00	33.40	1	650	0.15%
2022/11/09	3	33.50	0	0.00	33.50	3	666	0.45%
2022/11/07	0	0.00	2	33.50	32.90	-2	710	-0.28%
2022/11/04	2	32.80	0	0.00	33.30	2	712	0.28%
2022/11/03	0	0.00	1	32.60	33.15	-1	712	-0.14%
2022/11/01	2	31.98	0	0.00	32.10	2	716	0.28%
2022/10/28	2	30.40	0	0.00	30.00	2	704	0.28%
2022/10/27	5	30.34	5	30.59	30.80	0	707	0.00%
2022/10/24	0	0.00	1	31.05	30.60	-1	715	-0.14%
2022/10/20	0	0.00	3	30.70	30.85	-3	717	-0.42%
2022/10/19	1	32.05	1	31.35	31.35	0	723	0.00%
2022/10/18	0	0.00	1	31.80	31.85	-1	722	-0.14%
2022/10/17	1	31.60	3	30.18	31.60	-2	735	-0.27%
2022/10/14	3	31.57	0	0.00	31.50	3	759	0.39%
2022/10/07	0	0.00	3	34.18	33.90	-3	824	-0.36%
2022/10/06	4	35.21	1	36.55	34.50	3	836	0.36%
2022/10/05	1	34.25	0	0.00	33.30	1	782	0.13%
2022/10/04	0	33.80	0	0.00	33.85	0	781	0.00%
2022/10/03	0	0.00	2	33.60	33.35	-2	780	-0.26%
2022/09/28	1	30.60	0	0.00	30.10	1	846	0.12%
2022/09/26	2	31.13	0	0.00	31.15	2	854	0.23%
2022/09/23	1	33.90	0	0.00	33.85	1	861	0.12%
2022/09/08	1	36.30	1	36.60	36.50	0	932	0.00%
2022/09/07	1	35.65	0	0.00	36.05	1	937	0.11%
2022/09/06	1	36.00	0	0.00	35.80	1	938	0.11%
2022/09/05	2	38.00	2	37.05	36.65	0	936	0.00%
2022/08/31	2	39.00	0	0.00	39.10	2	939	0.21%
2022/08/30	0	0.00	5	38.85	38.35	-5	941	-0.53%
2022/08/29	12	37.89	7	37.89	38.15	5	941	0.53%
2022/08/25	4	40.50	5	40.70	40.20	-1	932	-0.11%
2022/08/24	10	40.77	2	40.65	39.85	8	943	0.85%
2022/08/18	3.1	39.95	3	39.80	39.80	0.1	893	0.01%
2022/08/17	1	39.10	2	39.50	39.45	-1	888	-0.11%
2022/08/16	2	39.73	1	39.25	39.35	1	893	0.11%
2022/08/15	1	41.30	1	40.52	40.20	0	887	0.00%
2022/08/12	0	0.00	6.1	38.13	39.00	-6.1	858	-0.71%
2022/08/11	5	37.60	7	37.89	37.60	-2	851	-0.23%
2022/08/08	1	37.40	0	0.00	37.10	1	893	0.11%
2022/08/01	3	37.43	1	37.20	37.20	2	950	0.21%
2022/07/29	0	0.00	1	37.85	37.80	-1	955	-0.10%
2022/07/28	0.3	37.85	1	37.80	37.25	-0.8	973	-0.08%
2022/07/27	0	0.00	1	37.90	38.00	-1	984	-0.10%
2022/07/26	2	37.45	2	37.13	37.10	0	984	0.00%
2022/07/21	1	39.15	3	39.30	39.40	-2	1,020	-0.20%
2022/07/20	0	0.00	1	39.00	38.30	-1	1,001	-0.10%
2022/07/19	1	37.75	1	37.95	37.75	0	1,005	0.00%
2022/07/18	0	0.00	2	38.00	38.15	-2	1,015	-0.20%
2022/07/15	4	38.89	4	38.81	37.45	0	1,020	0.00%
2022/07/14	0	0.00	2	35.68	36.40	-2	976	-0.20%
2022/07/13	0.1	34.50	1	34.40	34.40	-0.9	972	-0.09%
2022/07/12	0.2	34.70	0	0.00	32.90	0.2	986	0.02%
2022/07/11	2	35.55	1	35.00	35.00	1	1,008	0.10%
2022/07/08	1	35.00	0	0.00	35.35	1	1,018	0.10%
2022/07/07	3	34.20	6	34.85	35.10	-3	1,021	-0.29%
2022/07/06	4	35.50	3	35.53	34.80	1	1,026	0.10%
2022/07/05	1	33.55	1	32.10	33.45	0	1,014	0.00%
2022/07/04	3	32.05	2	31.60	31.90	1	1,029	0.10%
2022/07/01	0	0.00	1	31.65	31.65	-1	1,086	-0.09%
2022/06/30	11	34.42	2	34.30	34.00	9	1,106	0.81%
2022/06/29	1	35.80	1	36.15	36.20	0	1,173	0.00%
2022/06/28	0	0.00	1	36.80	36.70	-1	1,264	-0.08%
2022/06/27	1	38.00	1	38.20	37.75	0	1,743	0.00%
2022/06/24	2	36.48	1	36.15	36.15	1	1,934	0.05%
2022/06/23	0	0.00	1	35.95	35.95	-1	1,981	-0.05%
2022/06/22	2	37.43	4	36.18	36.10	-2	2,188	-0.09%
2022/06/21	1	36.35	2	36.95	37.70	-1	2,512	-0.04%
2022/06/20	1	37.95	0	0.00	37.60	1	2,605	0.04%
2022/06/17	1	40.60	0	0.00	40.80	1	2,600	0.04%
2022/06/16	2	43.50	2	42.05	41.60	0	2,614	0.00%
2022/06/15	0	0.00	2	43.23	43.05	-2	2,634	-0.08%
2022/06/14	1	43.00	0	0.00	43.70	1	2,667	0.04%
2022/06/13	4	43.86	2	43.85	43.85	2	2,687	0.07%
2022/06/10	4.1	45.26	0	0.00	45.20	4.1	2,726	0.15%
2022/06/09	4	46.24	0	0.00	46.20	4	2,756	0.15%
2022/06/02	0	0.00	5	47.17	47.10	-5	3,039	-0.16%
2022/06/01	12	48.13	6	47.64	47.55	6	3,131	0.19%
2022/05/31	1	46.60	1	46.90	46.70	0	3,585	0.00%
2022/05/25	0	0.00	1	46.05	46.00	-1	3,648	-0.03%
2022/05/24	0.2	45.45	0	0.00	44.95	0.2	3,662	0.00%
2022/05/20	1	46.15	1	46.50	46.75	0	3,670	0.00%
2022/05/19	1	44.25	1	46.40	46.40	0	3,677	0.00%
2022/05/18	0	0.00	3	45.92	46.30	-3	3,692	-0.08%
2022/05/17	3	45.20	2	45.63	46.45	1	3,820	0.03%
2022/05/13	0	0.00	3	43.60	43.50	-3	3,853	-0.08%
2022/05/12	1	43.40	1	43.00	41.40	0	3,850	0.00%
2022/05/11	1	43.00	0	0.00	43.20	1	3,921	0.03%
2022/05/10	0	0.00	2	43.10	44.50	-2	3,950	-0.05%
2022/05/09	1.3	44.48	1	45.80	44.00	0.3	3,956	0.01%
2022/05/06	1	46.15	4	46.13	46.20	-3	3,955	-0.08%
2022/05/05	3	47.62	0	0.00	47.40	3	3,956	0.08%
2022/05/04	1	46.60	0	0.00	46.45	1	3,946	0.03%
2022/05/03	3	46.05	2	46.58	45.75	1	3,946	0.03%
2022/04/29	2	46.70	0	0.00	46.20	2	3,964	0.05%
2022/04/28	1	45.55	1	46.40	45.85	0	3,966	0.00%
2022/04/27	2	44.88	2	46.23	46.20	0	3,959	0.00%
2022/04/25	2	49.35	0	49.60	48.50	2	3,939	0.05%
2022/04/22	0	0.00	7	50.90	51.00	-7	3,936	-0.18%
2022/04/21	0	0.00	3	52.40	51.90	-3	3,937	-0.08%
2022/04/20	3.1	52.67	3	52.60	52.60	0.1	3,927	0.00%
2022/04/19	1	53.50	20.1	51.80	51.70	-19.1	3,931	-0.49%
2022/04/18	9.1	52.00	9	51.60	52.00	0.1	3,950	0.00%
2022/04/15	2	53.75	0	0.00	52.00	2	3,947	0.05%
2022/04/14	0	0.00	0.1	55.00	54.40	-0.1	3,956	0.00%
2022/04/13	2	55.75	2	55.50	55.30	0	3,956	0.00%
2022/04/12	9	55.90	2	56.45	54.70	7	3,970	0.18%
2022/04/11	5.1	55.69	4	54.75	54.20	1.1	3,963	0.03%
2022/04/08	0.1	57.70	2	58.15	57.80	-1.9	3,938	-0.05%
2022/04/07	15.1	58.61	45	58.31	57.50	-29.9	3,930	-0.76%
2022/04/06	16	62.17	1	61.50	61.50	15	3,875	0.39%
2022/04/01	1	62.30	7.5	62.58	62.50	-6.5	3,861	-0.17%
2022/03/31	19	62.26	5	62.04	61.30	14	3,798	0.37%
2022/03/30	148.1	64.43	206.1	64.10	63.80	-58	3,756	-1.54%	大買/大賣/
2022/03/29	32	61.66	26.3	62.08	61.70	5.7	3,289	0.17%
2022/03/28	16	58.92	11	59.17	58.90	5	3,116	0.16%
2022/03/25	27	60.27	12	60.88	58.80	15	3,089	0.49%
2022/03/24	22	60.42	40.2	61.22	63.80	-18.2	2,904	-0.62%
2022/03/23	21	57.10	46.1	60.26	60.50	-25.1	2,612	-0.96%
2022/03/22	6	55.58	4	54.85	55.00	2	2,550	0.08%
2022/03/21	0	0.00	1	55.80	55.50	-1	2,569	-0.04%
2022/03/18	3	56.50	20	55.43	56.60	-17	2,596	-0.65%
2022/03/17	42	57.02	0	0.00	56.20	42	2,608	1.61%
2022/03/16	3	54.30	9	54.21	54.20	-6	2,640	-0.23%
2022/03/15	19	54.44	21	54.62	53.60	-2	2,690	-0.07%
2022/03/14	12	57.08	7	58.19	57.50	5	2,759	0.18%
2022/03/11	8	58.06	13	58.55	58.60	-5	2,915	-0.17%
2022/03/10	28	58.93	18	58.64	57.60	10	3,103	0.32%
2022/03/09	9	58.79	5	57.80	58.20	4	3,233	0.12%
2022/03/08	25	58.11	8	56.70	55.20	17	3,291	0.52%
2022/03/07	9	58.64	15	58.14	58.40	-6	3,422	-0.18%
2022/03/04	99.2	60.28	59.5	60.38	60.90	39.7	3,416	1.16%
2022/03/03	2.2	56.77	1.7	54.82	58.60	0.5	3,074	0.02%
2022/03/02	3	53.07	3	53.07	53.30	0	3,354	0.00%
2022/03/01	0	0.00	26	53.41	53.50	-26	3,559	-0.73%
2022/02/25	0	0.00	1	52.20	52.10	-1	3,634	-0.03%
2022/02/24	1.2	51.24	1	51.60	51.10	0.2	3,736	0.01%
2022/02/23	1	53.80	2	54.30	54.00	-1	3,868	-0.03%
2022/02/22	2	53.75	4	53.65	53.60	-2	3,988	-0.05%
2022/02/21	0	0.00	1	55.80	55.70	-1	4,254	-0.02%
2022/02/18	2	56.70	1	56.90	56.90	1	4,639	0.02%
2022/02/17	99.2	58.95	67.1	57.01	57.50	32.1	4,658	0.69%
2022/02/16	2	56.40	2.1	56.38	56.70	-0.1	4,605	0.00%
2022/02/15	10	56.10	4	55.33	54.40	6	4,684	0.13%
2022/02/14	2.2	54.91	5	54.30	53.90	-2.8	4,723	-0.06%
2022/02/11	7.2	57.03	11	56.54	57.00	-3.8	4,764	-0.08%
2022/02/10	15	53.59	2	53.80	54.80	13	4,710	0.28%
2022/02/09	1	54.00	7	54.69	55.10	-6	4,715	-0.13%
2022/02/08	5.4	53.28	5	52.70	53.30	0.4	4,727	0.01%
2022/02/07	0	0.00	15	50.26	51.70	-15	4,765	-0.31%
2022/01/25	1	49.55	1	49.35	49.20	0	4,995	0.00%
2022/01/24	1	49.30	2	50.85	51.10	-1	5,103	-0.02%
2022/01/21	3	50.50	6	50.92	50.30	-3	5,410	-0.06%
2022/01/18	1	54.70	0	0.00	53.70	1	5,553	0.02%
2022/01/17	11	53.43	0	0.00	54.00	11	5,563	0.20%
2022/01/14	3	50.33	2	51.15	51.80	1	5,593	0.02%
2022/01/13	1	51.50	1.1	52.20	52.10	-0.1	5,623	0.00%
2022/01/12	3	52.17	0	0.00	52.70	3	5,650	0.05%
2022/01/11	2.1	53.56	2	52.15	52.40	0.1	5,664	0.00%
2022/01/10	1	54.60	0	0.00	55.10	1	5,656	0.02%
2022/01/07	6.1	55.40	4	54.55	54.40	2.1	5,667	0.04%
2022/01/06	7	56.76	1	57.90	56.80	6	5,649	0.11%
2022/01/05	8	57.61	2	58.25	57.40	6	5,660	0.11%
2022/01/04	7	59.56	0	0.00	59.40	7	5,652	0.12%
2021/12/30	15	60.83	0	0.00	60.40	15	5,734	0.26%
2021/12/28	10	62.50	10	62.45	61.80	0	5,823	0.00%
2021/12/24	0.5	62.53	6	62.52	61.70	-5.5	5,847	-0.09%
2021/12/23	5	61.18	2	62.00	61.20	3	5,812	0.05%
2021/12/22	4	61.50	0	0.00	61.20	4	5,849	0.07%
2021/12/21	22	61.66	35	61.05	60.70	-13	5,840	-0.22%
2021/12/20	5	59.62	1	61.30	59.60	4	5,840	0.07%
2021/12/17	3	61.23	10	60.98	60.30	-7	5,860	-0.12%
2021/12/16	10	63.20	1	63.20	63.10	9	5,848	0.15%
2021/12/15	1	60.80	2	62.05	61.70	-1	5,831	-0.02%
2021/12/14	6	60.70	5	60.02	59.90	1	5,826	0.02%
2021/12/13	0	0.00	4	63.10	62.70	-4	5,808	-0.07%
2021/12/10	1	63.10	2	64.05	62.60	-1	5,805	-0.02%
2021/12/09	2.2	64.59	1	64.80	64.40	1.2	5,774	0.02%
2021/12/08	4	65.73	1	66.50	65.20	3	5,759	0.05%
2021/12/07	24	68.39	22	68.59	66.60	2	5,701	0.04%
2021/12/06	22.1	67.51	5.7	68.89	69.40	16.4	5,573	0.29%
2021/12/03	6.3	66.34	15.2	66.37	67.80	-8.9	5,435	-0.16%
2021/12/02	8	64.43	18	64.09	63.30	-10	5,340	-0.19%
2021/12/01	17.3	66.08	20	65.95	65.60	-2.7	5,317	-0.05%
2021/11/30	5	63.86	3	64.10	62.40	2	5,394	0.04%
2021/11/29	4	60.28	61	60.00	62.00	-57	5,734	-0.99%
2021/11/26	200.1	67.28	227.2	66.26	63.60	-27	5,800	-0.47%	大買/大賣/
2021/11/25	101.2	66.63	31.7	65.91	66.70	69.5	5,570	1.25%	大買/
2021/11/24	34.2	63.81	75	62.84	64.50	-40.8	5,377	-0.76%
2021/11/23	12.2	64.43	50	63.99	62.40	-37.8	5,331	-0.71%
2021/11/22	47.2	66.02	74.1	65.75	66.80	-27	5,265	-0.51%
2021/11/19	27.3	64.98	5	64.38	64.90	22.3	5,193	0.43%
2021/11/18	40	67.21	45	65.36	64.30	-5	5,102	-0.10%
2021/11/17	109.2	66.19	116.1	65.81	64.30	-6.9	4,868	-0.14%	大買/大賣/
2021/11/16	20	66.80	7	66.80	66.80	13	4,522	0.29%
2021/11/15	2	57.40	15	60.68	60.80	-13	4,524	-0.29%
2021/11/12	11	56.26	11	56.48	55.30	0	4,494	0.00%
2021/11/11	11	55.60	28.1	55.29	55.30	-17.1	4,428	-0.39%
2021/11/10	14.2	55.22	16.5	55.37	55.30	-2.3	4,438	-0.05%
2021/11/09	16.2	53.98	3	53.23	53.50	13.2	4,452	0.30%
2021/11/08	17	52.39	10	51.96	51.60	7	4,497	0.16%
2021/11/05	4	53.68	2	54.20	53.50	2	4,620	0.04%
2021/11/04	5.2	53.98	7	54.67	53.50	-1.8	4,750	-0.04%
2021/11/03	8	54.04	56	53.64	53.60	-48	4,832	-0.99%
2021/11/02	86	58.39	31.1	55.72	55.70	54.9	4,937	1.11%
2021/11/01	6	55.82	17	56.34	55.50	-11	5,222	-0.21%
2021/10/29	91.2	56.80	52	56.59	56.50	39.2	5,386	0.73%
2021/10/28	3	48.88	17	50.14	52.80	-14	5,167	-0.27%
2021/10/27	3	47.77	9	48.12	48.00	-6	5,190	-0.12%
2021/10/26	8	48.11	11	48.83	47.65	-3	5,329	-0.06%
2021/10/25	2	47.50	1	47.60	47.40	1	5,638	0.02%
2021/10/22	5	47.36	8	47.69	48.20	-3	5,642	-0.05%
2021/10/21	5	47.24	6	47.41	46.45	-1	5,788	-0.02%
2021/10/20	5	46.00	2	46.00	46.35	3	5,954	0.05%
2021/10/19	0	0.00	4	46.04	46.00	-4	6,222	-0.06%
2021/10/18	4	44.73	8	44.79	45.30	-4	6,765	-0.06%
2021/10/15	2	43.90	1	44.55	43.80	1	7,115	0.01%
2021/10/14	3	41.78	2	42.33	42.10	1	7,206	0.01%
2021/10/13	3	43.87	2	42.60	42.85	1	7,400	0.01%
2021/10/12	1	45.00	5	44.70	44.90	-4	7,597	-0.05%
2021/10/08	4	45.50	3	46.70	45.05	1	7,863	0.01%
2021/10/07	2	44.88	4	44.91	45.00	-2	8,182	-0.02%
2021/10/06	8	44.96	11	44.80	44.70	-3	8,217	-0.04%
2021/10/05	11	41.10	9	39.62	42.55	2	8,341	0.02%
2021/10/04	1.2	41.53	0	0.00	40.20	1.2	8,436	0.01%
2021/10/01	0.2	43.60	10	43.45	43.20	-9.9	8,599	-0.11%
2021/09/29	5.1	46.72	3	46.57	45.45	2.1	8,664	0.02%
2021/09/28	1	48.90	5	49.06	49.00	-4	8,818	-0.05%
2021/09/27	5	49.05	6	49.16	48.70	-1	8,916	-0.01%
2021/09/24	3	48.78	11	49.55	48.50	-8	8,936	-0.09%
2021/09/23	7	50.38	0	0.00	49.20	7	8,910	0.08%
2021/09/22	2	49.68	4	50.00	49.45	-2	8,905	-0.02%
2021/09/17	3	51.00	3	51.13	51.70	0	8,918	0.00%
2021/09/16	4	50.55	3	51.37	50.10	1	8,908	0.01%
2021/09/15	6	50.39	11	50.54	49.80	-5	8,890	-0.06%
2021/09/14	7	51.87	2	51.95	50.80	5	8,887	0.06%
2021/09/13	34	52.95	51	53.56	51.60	-17	8,892	-0.19%
2021/09/10	32	53.25	7	53.31	53.50	25	8,883	0.28%
2021/09/09	8	53.00	9	52.86	53.30	-1	8,912	-0.01%
2021/09/08	8	51.90	8	52.91	50.90	0	8,902	0.00%
2021/09/07	4	52.25	10	52.29	51.30	-6	8,905	-0.07%
2021/09/06	17	56.30	8	56.51	54.40	9	8,885	0.10%
2021/09/03	38	56.78	24	57.34	58.80	14	8,955	0.16%
2021/09/02	153	58.57	139	58.90	56.70	14	8,765	0.16%	大買/大賣/
2021/09/01	31	52.67	34	53.29	54.00	-3	8,396	-0.04%
2021/08/31	6	50.18	14	50.40	51.00	-8	8,261	-0.10%
2021/08/30	2	48.08	0	0.00	48.05	2	8,191	0.02%
2021/08/27	2	48.30	2	47.60	47.25	0	8,217	0.00%
2021/08/26	5	49.36	7	49.62	49.10	-2	8,252	-0.02%
2021/08/25	6	49.10	33	49.51	48.75	-27	8,439	-0.32%
2021/08/24	7.1	47.08	0	0.00	47.05	7.1	8,584	0.08%
2021/08/23	5	47.33	4	47.03	47.20	1	8,596	0.01%
2021/08/20	4	43.90	4	44.60	44.35	0	8,591	0.00%
2021/08/19	1	46.00	5	46.27	43.75	-4	8,557	-0.05%
2021/08/18	8	46.35	11	46.26	48.30	-3	8,556	-0.04%
2021/08/17	12	47.16	13	46.34	46.00	-1	8,623	-0.01%
2021/08/16	19.1	45.58	23	45.10	46.20	-3.9	8,601	-0.05%
2021/08/13	8	47.54	5	46.79	46.25	3	8,561	0.04%
2021/08/12	29.1	47.60	6	47.48	47.00	23.1	8,518	0.27%
2021/08/11	41	49.90	20	49.75	47.00	21	8,503	0.25%
2021/08/10	12.3	51.38	21	51.69	50.90	-8.7	8,369	-0.10%
2021/08/09	16.1	55.35	19.1	55.31	54.50	-3	8,269	-0.04%
2021/08/06	69.1	59.41	24	59.99	59.30	45.1	8,188	0.55%
2021/08/05	65.1	64.41	59	64.54	62.60	6.1	8,068	0.08%
2021/08/04	58	59.96	80.1	59.26	61.80	-22.1	7,698	-0.29%
2021/08/03	36.1	56.93	32	57.59	56.20	4.1	7,466	0.05%
2021/08/02	34	56.46	25	56.33	55.90	9	7,416	0.12%
2021/07/30	24	58.12	21	58.46	56.90	3	7,364	0.04%
2021/07/29	136	56.18	130	56.72	57.30	6	7,241	0.08%	大買/大賣/
2021/07/28	1	60.10	17	60.10	60.10	-16	6,919	-0.23%
2021/07/27	36	68.28	33	70.07	67.20	3	6,976	0.04%
2021/07/26	48	70.41	47	70.79	71.00	1	6,841	0.01%
2021/07/23	50	69.50	96	68.48	67.10	-46	6,671	-0.69%
2021/07/22	129.1	68.48	59	68.13	68.30	70.1	6,416	1.09%	大買/
2021/07/21	7	66.71	44.7	66.93	67.10	-37.7	5,910	-0.64%
2021/07/20	1	59.80	21	60.08	61.00	-20	5,671	-0.35%
2021/07/19	62	56.45	34	56.49	55.50	28	5,649	0.50%
2021/07/16	44	54.58	67	54.62	54.30	-23	5,529	-0.42%
2021/07/15	32	52.71	40	52.42	53.90	-8	5,361	-0.15%
2021/07/14	45	53.24	84.1	53.72	52.20	-39.1	5,143	-0.76%
2021/07/13	5	57.90	21	57.90	57.90	-16	4,837	-0.33%
2021/07/12	19	49.93	21	50.18	52.70	-2	4,845	-0.04%
2021/07/09	42	48.04	16	48.63	47.95	26	4,729	0.55%
2021/07/08	22.1	48.15	41.1	47.72	48.00	-19.1	4,750	-0.40%
2021/07/07	4	44.93	5	44.97	45.20	-1	4,666	-0.02%
2021/07/06	20.6	45.07	15	45.08	44.45	5.6	4,812	0.12%
2021/07/05	22	47.06	35	47.69	46.90	-13	5,200	-0.25%
2021/07/02	26	44.71	14	44.75	45.40	12	5,063	0.24%
2021/07/01	4	42.83	3	41.47	41.30	1	4,990	0.02%
2021/06/30	0	0.00	1	42.80	42.80	-1	4,977	-0.02%
2021/06/29	5	43.28	2	43.15	43.10	3	4,985	0.06%
2021/06/28	1	44.25	2	44.00	43.95	-1	4,983	-0.02%
2021/06/25	1	44.20	3	43.73	43.70	-2	4,961	-0.04%
2021/06/24	2	43.80	0	0.00	43.50	2	4,958	0.04%
2021/06/23	5	43.52	1	43.90	43.35	4	4,957	0.08%
2021/06/22	2	43.55	5	44.16	42.65	-3	4,944	-0.06%
2021/06/21	3	44.90	1	45.45	44.10	2	4,953	0.04%
2021/06/18	18	47.72	32	47.66	46.75	-14	4,934	-0.28%
2021/06/17	7	46.98	7	46.62	47.25	0	5,573	0.00%
2021/06/16	33	47.65	32	47.02	45.75	1	6,234	0.02%
2021/06/15	7	47.88	5	47.20	47.20	2	6,772	0.03%
2021/06/11	48	45.98	47	46.53	46.35	1	6,731	0.01%
2021/06/10	40	44.31	11	44.81	43.95	29	6,575	0.44%
2021/06/09	6	42.98	6	43.44	42.60	0	6,583	0.00%
2021/06/08	9	44.02	16	43.52	42.85	-7	6,657	-0.11%
2021/06/07	18	45.55	11	44.74	45.30	7	6,758	0.10%
2021/06/04	41	46.00	0	0.00	45.00	41	6,776	0.61%
2021/06/03	13	47.25	6	46.93	46.60	7	6,774	0.10%
2021/06/02	26.1	48.74	12	49.14	46.90	14.1	6,755	0.21%
2021/06/01	31	47.67	25	48.47	49.05	6	6,541	0.09%
2021/05/28	9	42.76	14	42.06	42.20	-5	6,351	-0.08%
2021/05/27	0	0.00	2	41.12	40.90	-2	6,444	-0.03%
2021/05/26	3	41.92	2	41.15	41.40	1	6,484	0.02%
2021/05/25	20	42.76	8	43.24	42.15	12	6,517	0.18%
2021/05/24	4	40.31	7	41.06	40.90	-3	6,451	-0.05%
2021/05/20	3	39.95	22	39.46	38.70	-19	6,911	-0.27%
2021/05/19	21	38.86	1	39.70	40.60	20	6,894	0.29%
2021/05/18	0	0.00	3	36.62	37.40	-3	6,965	-0.04%
2021/05/17	12	34.68	2	36.78	34.00	10	7,102	0.14%
2021/05/14	24	39.36	22.2	38.37	37.75	1.9	7,142	0.03%
2021/05/13	1	35.80	2	35.70	38.40	-1	7,178	-0.01%
2021/05/12	7	40.41	22.5	39.66	36.80	-15.5	7,172	-0.22%
2021/05/11	1	41.90	22	40.37	40.80	-21	7,220	-0.29%
2021/05/10	10	45.02	6	46.63	44.65	4	7,361	0.05%
2021/05/07	1	43.32	3	44.95	45.50	-2	7,554	-0.03%
2021/05/06	2	41.95	7	41.16	41.40	-5	7,589	-0.07%
2021/05/05	7	42.69	12	42.26	40.80	-5	7,661	-0.07%
2021/05/04	10	39.81	14	41.02	42.05	-4	7,654	-0.05%
2021/05/03	2	45.05	6.5	44.62	44.00	-4.5	7,610	-0.06%
2021/04/29	5	48.83	21	49.74	48.20	-16	7,567	-0.21%
2021/04/28	6	49.87	6	49.91	48.75	0	7,543	0.00%
2021/04/27	7	49.79	17	50.22	49.85	-10	7,544	-0.13%
2021/04/26	47	50.91	35.1	50.18	50.00	11.9	7,652	0.16%
2021/04/23	10	46.68	11	45.46	49.35	-1	7,619	-0.01%
2021/04/22	7.1	47.06	13.1	47.17	44.90	-6.1	7,568	-0.08%
2021/04/21	28.1	49.27	23	48.61	48.50	5.1	7,489	0.07%
2021/04/20	16.1	49.46	21	49.81	50.10	-4.9	7,454	-0.07%
2021/04/19	14	49.21	19	49.29	47.60	-5	7,404	-0.07%
2021/04/16	22.1	54.85	51	53.16	52.00	-28.9	7,345	-0.39%
2021/04/15	6	52.15	9	52.10	52.60	-3	7,296	-0.04%
2021/04/14	13	49.58	24	48.75	49.50	-11	7,269	-0.15%
2021/04/13	22	54.90	19	54.92	52.50	3	7,351	0.04%
2021/04/12	36	54.69	59	53.93	52.50	-23	7,354	-0.31%
2021/04/09	93	63.13	65	62.00	57.70	28	7,176	0.39%
2021/04/08	32	61.95	12	62.96	63.90	20	6,730	0.30%
2021/04/07	4	56.03	2	56.00	58.10	2	6,661	0.03%
2021/04/06	17	54.13	13	54.19	55.30	4	6,631	0.06%
2021/04/01	82	53.50	34	53.10	53.70	48	6,633	0.72%
2021/03/31	48	50.81	91.2	49.84	51.60	-43.2	6,630	-0.65%
2021/03/30	59	48.38	46	47.96	49.20	13	6,620	0.20%
2021/03/29	62	47.44	62	45.85	47.45	0	6,612	0.00%
2021/03/26	6	46.50	18	46.87	46.50	-12	6,614	-0.18%
2021/03/25	20	45.58	9	46.03	45.55	11	6,609	0.17%
2021/03/24	4	44.88	28	44.64	45.50	-24	6,608	-0.36%
2021/03/23	5	46.30	4	49.49	46.30	1	6,567	0.02%
2021/03/22	114	54.66	97.1	53.55	51.40	16.9	6,550	0.26%	大買/
2021/03/19	111.1	54.53	125	54.94	55.80	-13.9	5,856	-0.24%	大買/大賣/
2021/03/18	98	51.06	182.8	50.56	50.80	-84.8	5,182	-1.64%	大賣/
2021/03/17	13	50.80	4	50.80	50.80	9	4,638	0.19%
2021/03/16	3	46.25	3	46.25	46.25	0	4,640	0.00%
2021/03/15	22	40.10	24	40.31	42.05	-2	4,666	-0.04%
2021/03/12	27	38.98	27	38.68	38.25	0	4,582	0.00%
2021/03/11	54.1	39.09	37	37.72	37.55	17.1	4,481	0.38%
2021/03/10	12	38.91	2	39.25	38.95	10	4,375	0.23%
2021/03/09	10	38.00	12	36.91	38.20	-2	4,325	-0.05%
2021/03/08	3	39.55	16	37.45	35.70	-13	4,301	-0.30%
2021/03/05	10	38.00	3	37.90	37.95	7	4,302	0.16%
2021/03/04	7	38.34	14	38.18	38.00	-7	4,292	-0.16%
2021/03/03	17	38.68	15	38.65	38.70	2	4,286	0.05%
2021/03/02	94	40.43	30.1	39.88	38.90	63.9	4,236	1.51%
2021/02/26	37	37.35	37	38.12	39.50	0	4,105	0.00%
2021/02/25	30	37.92	8	36.04	38.00	22	4,051	0.54%
2021/02/24	13	36.85	16	36.47	36.20	-3	3,985	-0.08%
2021/02/23	107	36.41	226.1	36.80	37.35	-119.1	3,933	-3.03%	大買/大賣/鉅額交易
2021/02/22	29	37.00	138	37.00	37.00	-109	3,530	-3.09%	大賣/鉅額交易
2021/02/19	151	33.65	21	33.65	33.65	130	3,493	3.72%	大買/鉅額交易
2021/02/18	559.1	30.36	416	30.60	30.60	143.1	3,469	4.12%	大買/大賣/鉅額交易
2021/02/17	163.1	27.36	196	27.49	27.85	-32.9	3,337	-0.99%	大買/大賣/
2021/02/05	11	25.58	15	25.63	25.35	-4	3,162	-0.13%
2021/02/04	33	24.94	9	25.14	25.20	24	3,058	0.78%
2021/02/03	178	24.86	180	24.60	24.65	-2	2,966	-0.07%	大買/大賣/
2021/02/02	128	25.19	125	24.88	24.00	3	2,903	0.10%	大買/大賣/
2021/02/01	204	24.93	324.1	24.63	24.40	-120.1	2,775	-4.33%	大買/大賣/鉅額交易
2021/01/29	371.1	27.28	211	27.48	26.90	160.1	2,582	6.20%	大買/大賣/鉅額交易
2021/01/28	6	24.27	11	24.77	25.00	-5	2,328	-0.21%
2021/01/27	7	24.10	36	24.77	25.10	-29	2,225	-1.30%
2021/01/25	2	23.93	3	23.58	23.30	-1	2,077	-0.05%
2021/01/22	3	22.90	1	22.60	23.30	2	2,039	0.10%
2021/01/21	0	0.00	11	22.00	22.35	-11	2,027	-0.54%
2021/01/20	3	22.03	17	22.94	22.00	-14	2,014	-0.70%
2021/01/19	26	24.18	15	23.94	23.40	11	1,965	0.56%
2021/01/18	10	23.43	18	23.58	24.30	-8	1,797	-0.44%
2021/01/15	6	22.77	7	22.71	22.10	-1	1,699	-0.06%
2021/01/13	2	21.95	1	22.15	21.75	1	1,646	0.06%
2021/01/12	1	21.05	4	21.23	20.80	-3	1,632	-0.18%
2021/01/11	2	20.80	0	0.00	21.35	2	1,616	0.12%
2021/01/08	5	21.10	47	21.42	21.00	-42	1,610	-2.61%
2021/01/07	15	22.37	0	0.00	22.10	15	1,599	0.94%
2021/01/06	51	24.95	12	25.49	22.30	39	1,564	2.49%
2021/01/05	2	23.23	27	23.22	23.55	-25	1,341	-1.86%
2021/01/04	0	0.00	6	21.47	21.45	-6	1,265	-0.47%
2020/12/31	1	21.60	40	21.30	21.10	-39	1,499	-2.60%
2020/12/30	3	21.55	1	21.55	21.50	2	1,558	0.13%
2020/12/28	46	22.27	6	22.08	21.90	40	1,544	2.59%
2020/12/25	12	21.58	9	21.08	21.75	3	1,510	0.20%
2020/12/24	0	0.00	3	20.85	20.40	-3	1,480	-0.20%
2020/12/22	14	20.31	0	0.00	19.75	14	1,474	0.95%
2020/12/21	3	21.13	2	20.80	20.70	1	1,463	0.07%
2020/12/18	0	0.00	4	21.26	21.10	-4	1,459	-0.27%
2020/12/17	11	20.76	8	21.15	20.80	3	1,449	0.21%
2020/12/16	2	21.30	1	21.15	21.10	1	1,460	0.07%
2020/12/15	7	21.56	0	0.00	21.10	7	1,482	0.47%
2020/12/14	1	22.30	3	22.27	22.25	-2	1,519	-0.13%
2020/12/11	32	21.60	60	21.79	22.00	-28	1,481	-1.89%
2020/12/10	15	21.27	6	21.52	21.25	9	1,388	0.65%
2020/12/09	12	22.06	60	21.33	22.25	-48	1,331	-3.61%
2020/12/08	0	0.00	15	20.26	21.20	-15	1,276	-1.18%
2020/12/07	26	20.88	14	21.39	20.40	12	1,255	0.96%
2020/12/04	1	21.00	4	20.64	21.10	-3	1,221	-0.25%
2020/12/03	3	20.00	0	0.00	19.90	3	1,161	0.26%
2020/12/01	12	20.57	25	20.48	20.25	-13	1,155	-1.12%
2020/11/27	0	0.00	33	19.97	19.55	-33	1,181	-2.79%
2020/11/26	0	0.00	2	19.50	19.50	-2	1,191	-0.17%
2020/11/24	2	19.25	3	19.57	19.20	-1	1,179	-0.08%
2020/11/23	0	0.00	14	19.44	19.40	-14	1,169	-1.20%
2020/11/20	2	18.85	5	18.90	18.90	-3	1,158	-0.26%
2020/11/19	49	19.50	15	19.59	19.30	34	1,149	2.96%
2020/11/18	4	18.78	5	18.95	19.00	-1	1,077	-0.09%
2020/11/10	3	17.53	0	0.00	17.55	3	1,080	0.28%
2020/11/09	2	17.60	0	0.00	17.70	2	1,083	0.18%
2020/11/04	0	0.00	5	17.75	17.50	-5	1,102	-0.45%
2020/11/02	0	0.00	50	17.08	17.30	-50	1,144	-4.37%
2020/10/29	5	17.55	0	0.00	17.65	5	1,154	0.43%
2020/10/26	8	17.99	0	0.00	18.05	8	1,173	0.68%
2020/10/23	6	18.49	6	18.63	18.55	0	1,180	0.00%
2020/10/20	1	18.95	1	18.60	18.60	0	1,278	0.00%
2020/10/19	5	18.96	5	18.90	18.90	0	1,343	0.00%
2020/10/15	5	19.65	5	19.60	19.60	0	1,411	0.00%
2020/10/14	10	18.99	12	19.25	19.40	-2	1,434	-0.14%
2020/10/13	7	18.76	6	18.90	18.65	1	1,447	0.07%
2020/10/12	76	19.40	1	18.80	18.80	75	1,499	5.00%
2020/10/08	18	20.20	96	20.76	19.95	-78	1,513	-5.15%
2020/10/07	2	18.95	13	19.50	19.50	-11	1,411	-0.78%
2020/10/06	5	17.87	5	17.90	17.75	0	1,435	0.00%
2020/09/23	6	18.19	6	18.60	18.50	0	1,725	0.00%
2020/09/22	6	18.16	11	18.66	18.50	-5	1,729	-0.29%
2020/09/18	1	19.40	3	19.52	19.65	-2	1,730	-0.12%
2020/09/14	6	17.70	7	18.06	18.30	-1	1,824	-0.05%
2020/09/09	10	17.95	10	18.20	18.20	0	1,866	0.00%
2020/09/08	5	18.54	5	18.23	18.20	0	1,862	0.00%
2020/09/04	20	17.85	0	0.00	18.40	20	1,838	1.09%
2020/09/02	51	19.37	21	19.32	19.05	30	1,808	1.66%
2020/09/01	10	18.20	32	18.84	18.90	-22	1,737	-1.27%
2020/08/28	0	0.00	22	17.08	17.00	-22	1,700	-1.29%
2020/08/27	0	0.00	15	17.50	17.30	-15	1,697	-0.88%
2020/08/25	6	16.85	33	17.00	17.20	-27	1,688	-1.60%
2020/08/24	5	16.45	0	0.00	16.70	5	1,682	0.30%
2020/08/21	0	0.00	10	16.10	16.30	-10	1,678	-0.60%
2020/08/20	37	15.62	0	0.00	15.85	37	1,674	2.21%
2020/08/19	1	17.30	0	0.00	17.20	1	1,662	0.06%
2020/08/18	1	17.30	0	0.00	17.30	1	1,660	0.06%
2020/08/13	6	17.92	6	17.53	17.40	0	1,645	0.00%
2020/08/11	8	17.96	0	0.00	17.60	8	1,636	0.49%
2020/08/10	5	18.35	2	18.75	18.25	3	1,625	0.18%
2020/08/07	0	0.00	66	18.68	18.65	-66	1,613	-4.09%
2020/08/06	69	19.09	27	19.00	19.05	42	1,603	2.62%
2020/08/05	21	18.64	0	0.00	18.50	21	1,571	1.34%
2020/08/04	20	18.77	0	0.00	18.70	20	1,561	1.28%
2020/07/30	1	18.85	6	18.58	18.50	-5	1,535	-0.33%
2020/07/29	8	17.71	8	18.44	18.30	0	1,522	0.00%
2020/07/28	9	18.38	0	0.00	17.45	9	1,507	0.60%
2020/07/27	31	19.19	16	18.90	19.00	15	1,479	1.01%
2020/07/24	37	20.36	14	20.06	20.10	23	1,454	1.58%
2020/07/23	22	20.19	18	20.58	20.70	4	1,393	0.29%
2020/07/22	31	18.57	70	18.72	18.85	-39	1,321	-2.95%
2020/07/21	8	17.45	6	17.80	17.65	2	1,272	0.16%
2020/07/20	92	17.38	1	17.15	17.20	91	1,229	7.40%
2020/07/17	17	19.26	3	19.32	18.80	14	1,171	1.19%
2020/07/16	21	20.74	2	20.83	20.50	19	1,130	1.68%
2020/07/15	6	21.52	0	0.00	21.10	6	1,066	0.56%
2020/07/14	42	23.44	14	23.46	22.30	28	1,014	2.76%
2020/07/13	0	0.00	40	22.60	22.90	-40	873	-4.58%
2020/07/10	12	21.85	14	20.61	20.85	-2	780	-0.26%
2020/07/09	9	20.71	61.1	20.47	20.75	-52.1	691	-7.53%
2020/07/08	0	0.00	2	19.05	18.90	-2	635	-0.31%
2020/07/07	10	18.57	3	18.90	18.20	7	596	1.17%
2020/07/06	3	19.00	0	0.00	19.00	3	571	0.53%
2020/07/03	26	18.01	50	18.68	18.80	-24	548	-4.37%
2020/07/02	23	18.22	17	18.80	18.35	6	524	1.14%
2020/06/30	6	17.40	0.4	17.20	17.30	5.6	462	1.21%
2020/06/29	0	0.00	3	16.88	17.20	-3	451	-0.66%
2020/06/24	11	18.10	1	18.20	17.85	10	432	2.31%
2020/06/23	1	17.30	6	16.90	17.40	-5	356	-1.40%
2020/06/22	1	16.90	4	16.45	17.10	-3	309	-0.97%
2020/06/19	7	15.79	9	15.38	15.55	-2	254	-0.78%
2020/06/18	2	15.08	16	15.02	15.00	-14	229	-6.10%
2020/06/17	0	0.00	2	14.35	14.35	-2	188	-1.06%
2020/06/01	1	12.50	0	0.00	12.55	1	215	0.46%
2020/05/25	7	12.30	0	0.00	12.55	7	220	3.18%
2020/05/22	3	12.25	0	0.00	12.25	3	218	1.37%
2020/05/19	0	0.00	5	12.10	12.10	-5	223	-2.24%
2020/05/14	5	12.40	0	0.00	12.10	5	226	2.21%
2020/05/12	0	0.00	27	12.14	12.15	-27	228	-11.83%
2020/05/11	0	0.00	4	12.25	12.15	-4	231	-1.73%
2020/04/29	0	0.00	13	12.20	12.05	-13	269	-4.82%
2020/04/08	0	0.00	1	11.50	11.45	-1	260	-0.38%
2020/03/25	0	10.70	0	0.00	10.75	0	246	0.00%
2020/03/20	1	10.40	5	10.50	10.50	-4	246	-1.62%
2020/03/19	51	10.54	0	0.00	10.15	51	244	20.82%
2020/03/09	1	13.50	0	0.00	13.45	1	199	0.50%
2020/02/17	0	13.90	0	0.00	13.70	0	191	0.00%
2020/02/13	0	13.85	0	0.00	13.60	0	187	0.00%
2020/02/12	0	0.00	1	13.75	13.70	-1	183	-0.55%
2020/01/30	1	12.90	1	12.95	12.90	0	146	0.00%
2020/01/15	1	14.00	0	0.00	13.65	1	135	0.74%
2020/01/08	0	14.00	0	0.00	13.80	0	129	0.00%
2019/12/24	0	0.00	3	14.10	14.10	-3	142	-2.10%
2019/12/10	0	0.00	2	13.70	13.65	-2	150	-1.33%
2019/12/04	0	0.00	2	13.65	13.65	-2	161	-1.24%
2019/11/28	2	13.90	0	0.00	13.85	2	160	1.24%
2019/10/22	4	14.74	0	0.00	14.75	4	158	2.52%
2019/10/21	1	14.55	0	0.00	14.60	1	159	0.63%
2019/09/27	0	0.00	4	15.00	15.05	-4	171	-2.33%
2019/09/24	3	15.17	0	0.00	15.15	3	176	1.70%
2019/09/16	0	0.00	5	15.00	14.85	-5	172	-2.90%
2019/07/05	8	15.10	0	0.00	15.10	8	204	3.91%
2019/07/03	2	15.08	9	15.00	15.10	-7	213	-3.28%
2019/07/02	3	15.87	8	15.90	15.95	-5	213	-2.34%
2019/07/01	7	15.85	0	0.00	15.90	7	214	3.27%
2019/06/24	0	0.00	7	15.89	15.90	-7	219	-3.18%
2019/06/21	1	16.00	10	15.95	15.90	-9	225	-4.00%
2019/06/20	1	15.90	0	0.00	15.95	1	230	0.43%
2019/06/19	13	15.88	0	0.00	15.95	13	261	4.98%
2019/06/12	2	15.73	0	0.00	15.75	2	296	0.67%
2019/05/20	0	15.75	0.2	15.75	15.50	-0.2	358	-0.05%
2019/05/09	1	17.50	0	0.00	17.25	1	354	0.28%
2019/05/08	1	17.85	1	17.80	17.70	0	348	0.00%
2019/04/10	1	18.00	0	0.00	18.05	1	273	0.37%
2019/04/02	0	18.20	0	0.00	18.20	0	255	0.01%
2019/03/25	0	18.50	1	18.40	18.50	-1	239	-0.41%
2019/03/22	2	18.53	5	18.49	18.60	-3	233	-1.28%
2019/02/27	0	17.90	0	0.00	17.75	0	166	0.00%
2019/02/22	9	17.85	5	17.95	17.75	4	161	2.48%
2019/02/20	5	17.88	0	0.00	18.15	5	126	3.96%
2019/01/10	0	17.20	0	0.00	17.15	0	98	0.00%
2018/12/21	0	17.25	0	0.00	17.25	0	103	0.00%
2018/12/20	0	0.00	4	17.10	17.20	-4	103	-3.85%
2018/12/19	0	0.00	31	17.19	17.20	-31	102	-30.13%
2018/12/18	35	17.20	0	0.00	17.40	35	102	34.15%
2018/11/12	0	0.00	8.8	16.47	16.80	-8.8	112	-7.84%
2018/08/13	4	17.80	0	0.00	18.15	4	237	1.68%
2018/07/23	0	0.00	5	17.85	17.85	-5	218	-2.29%
2018/07/19	3	18.20	0	0.00	18.30	3	223	1.34%
2018/07/18	2	18.20	0	0.00	18.20	2	225	0.89%
2018/07/09	0	0.00	3	17.85	17.80	-3	235	-1.28%
2018/07/05	2	17.70	0	0.00	18.05	2	236	0.85%
2018/07/03	2	19.00	1	19.00	18.85	1	245	0.41%
2018/05/28	0	0.00	5	20.05	20.20	-5	240	-2.08%
2018/05/25	5	20.20	0	0.00	20.35	5	235	2.13%
2018/04/03	0	0.00	2	18.95	19.30	-2	446	-0.45%
2018/03/23	1	18.90	0	0.00	19.05	1	436	0.23%
2018/03/20	0	19.40	0	0.00	19.55	0	437	0.00%
2018/03/19	0	19.65	1	19.45	19.50	-1	439	-0.23%
2018/03/16	0	19.50	0	0.00	19.50	0	440	0.00%
2018/03/09	0	0.00	0.3	19.10	19.20	-0.3	453	-0.06%
2018/02/06	4	18.60	0	0.00	18.65	4	557	0.72%
2018/01/05	1	22.65	1	22.20	21.80	0	916	0.00%
2018/01/04	2	21.93	1	22.05	21.75	1	861	0.12%
2018/01/02	1	20.25	0	0.00	20.50	1	792	0.13%