安國 (8054)-富邦-中壢券商分點個股進出

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
155.0
漲跌
▼0.5
漲幅
-0.32%
成交量
7,730張
產業
上櫃半導體類股
272人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安國 (8054)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/16	9	155.11	8.1	155.38	155.00	0.9	13,513	0.01%
2024/05/15	28.1	156.93	21.2	156.79	155.50	6.9	13,645	0.05%
2024/05/14	17	149.44	14.2	146.17	150.50	2.8	13,681	0.02%
2024/05/13	3	135.67	4	137.50	137.00	-1	13,776	-0.01%
2024/05/10	12.6	138.03	6	136.00	137.00	6.6	13,734	0.05%
2024/05/09	8.2	146.74	3	145.50	145.50	5.2	13,675	0.04%
2024/05/08	6	150.00	5.5	151.77	151.50	0.5	13,888	0.00%
2024/05/07	4	153.50	3	152.33	151.00	1	14,324	0.01%
2024/05/06	4.5	146.06	9.7	149.12	154.00	-5.2	14,738	-0.04%
2024/05/03	14.2	151.63	7	147.87	146.50	7.2	14,862	0.05%
2024/05/02	3	153.34	4.1	153.01	154.00	-1.1	14,910	-0.01%
2024/04/30	10.3	155.23	13.1	154.01	156.50	-2.8	15,173	-0.02%
2024/04/29	16	160.66	7	160.00	158.50	9	15,410	0.06%
2024/04/26	13.5	165.54	16	166.78	161.00	-2.5	15,734	-0.02%
2024/04/25	15	163.87	3.2	162.88	163.00	11.8	15,508	0.08%
2024/04/24	53.2	172.97	59.2	171.83	169.50	-6.1	15,329	-0.04%
2024/04/23	41	164.98	40	164.78	163.50	1	14,892	0.01%
2024/04/22	83.7	174.63	77.6	172.68	160.00	6.1	14,560	0.04%
2024/04/19	60.4	166.07	57.1	166.34	174.50	3.3	13,808	0.02%
2024/04/18	110.4	175.54	105.1	174.89	162.50	5.3	13,174	0.04%	大買/大賣/
2024/04/17	46.2	163.24	58.2	165.41	172.00	-12.1	12,336	-0.10%
2024/04/16	33	155.49	39.7	156.28	156.50	-6.7	11,813	-0.06%
2024/04/15	20.1	149.32	8.1	148.64	147.50	12	11,412	0.10%
2024/04/12	24.3	156.21	9	155.17	154.50	15.2	11,323	0.13%
2024/04/11	27.1	162.37	33.3	161.52	160.50	-6.3	11,216	-0.06%
2024/04/10	10.1	161.50	12	162.29	161.00	-2	11,123	-0.02%
2024/04/09	35.1	163.64	26.1	162.81	162.00	9	11,075	0.08%
2024/04/08	55.3	171.65	38.5	171.31	168.00	16.8	10,851	0.15%
2024/04/03	76.7	174.66	82.1	175.89	175.00	-5.4	10,542	-0.05%
2024/04/02	54.5	158.94	71.2	159.00	166.00	-16.6	9,919	-0.17%
2024/04/01	40.4	151.56	33	150.33	151.00	7.4	9,424	0.08%
2024/03/29	76	150.97	77.3	150.78	146.00	-1.3	9,182	-0.01%
2024/03/28	3	136.00	20.1	139.49	143.00	-17.1	8,745	-0.20%
2024/03/27	5	129.90	8	129.56	130.00	-3	9,124	-0.03%
2024/03/26	12	131.41	20.5	131.19	129.00	-8.5	9,718	-0.09%
2024/03/25	10.1	133.41	6	133.58	135.00	4.1	9,809	0.04%
2024/03/22	24	132.00	9	131.06	131.00	15	9,934	0.15%
2024/03/21	17.9	135.05	9	133.72	135.00	8.9	10,147	0.09%
2024/03/20	26	136.19	30.1	135.28	135.00	-4.1	10,190	-0.04%
2024/03/19	37.1	131.12	18	128.61	128.50	19.1	10,145	0.19%
2024/03/18	8	130.38	16	130.78	133.00	-8	10,144	-0.08%
2024/03/15	10.3	126.37	10	125.80	126.50	0.3	10,298	0.00%
2024/03/14	17	126.94	35	128.53	128.00	-18	10,414	-0.17%
2024/03/13	20.1	128.78	18.1	125.89	122.00	2	10,808	0.02%
2024/03/12	22.5	132.76	22	133.66	135.00	0.5	11,293	0.00%
2024/03/11	52.3	135.47	30.7	134.27	132.50	21.6	11,556	0.19%
2024/03/08	29.5	131.81	27.1	131.91	132.00	2.4	11,583	0.02%
2024/03/07	54.6	142.44	37	143.08	135.00	17.6	11,597	0.15%
2024/03/06	27.9	157.98	31.5	157.59	150.00	-3.7	11,705	-0.03%
2024/03/05	53.6	165.02	25	165.08	161.00	28.6	11,756	0.24%
2024/03/04	8.1	177.32	2	176.00	178.50	6.1	12,394	0.05%
2024/03/01	0	0.00	1.1	173.51	178.50	-1.1	12,772	-0.01%
2024/02/29	1	162.00	2	162.25	162.50	-1	13,013	-0.01%
2024/02/27	3	160.00	2	164.50	160.00	1	13,424	0.01%
2024/02/26	4	161.50	0.2	166.00	166.00	3.8	14,206	0.03%
2024/02/23	0.8	161.30	0	0.00	155.50	0.8	14,409	0.01%
2024/02/22	1.3	157.85	0	0.00	162.00	1.3	14,786	0.01%
2024/02/21	11.4	158.23	1.2	160.59	154.00	10.2	14,824	0.07%
2024/02/20	9.3	166.00	2	174.98	170.00	7.3	14,909	0.05%
2024/02/19	7.2	183.99	3	191.16	180.50	4.2	14,954	0.03%
2024/02/16	20.2	194.59	29.6	196.58	200.50	-9.4	15,021	-0.06%
2024/02/15	54.2	183.25	40	183.46	182.50	14.2	14,844	0.10%
2024/02/05	15.4	193.96	12.1	193.39	184.00	3.4	14,450	0.02%
2024/02/02	0	0.00	0	204.00	204.00	0	14,264	0.00%
2024/02/01	9	183.00	7	185.50	185.50	2	14,286	0.01%
2024/01/31	22	161.59	28	163.32	169.00	-6	14,263	-0.04%
2024/01/30	55	153.50	45.7	153.57	154.00	9.3	14,035	0.07%
2024/01/29	65.1	141.10	109.3	140.07	150.00	-44.2	13,613	-0.32%	大賣/
2024/01/26	36	141.22	31	142.15	141.00	5	13,170	0.04%
2024/01/25	22.2	147.43	14	146.86	145.50	8.2	13,557	0.06%
2024/01/24	34.4	148.37	33	147.88	149.00	1.4	13,746	0.01%
2024/01/23	99	148.60	54	148.11	149.00	45	13,722	0.33%
2024/01/22	65.7	139.87	53	144.87	145.50	12.7	14,168	0.09%
2024/01/19	6	136.33	3	134.67	136.00	3	14,109	0.02%
2024/01/18	13	136.35	2	139.00	135.50	11	14,340	0.08%
2024/01/17	0	0.00	2	136.50	140.00	-2	14,427	-0.01%
2024/01/16	1	136.00	1	138.00	137.00	0	14,471	0.00%
2024/01/15	2	137.00	11	138.45	139.00	-9	14,538	-0.06%
2024/01/12	7	132.64	1	131.50	130.00	6	14,589	0.04%
2024/01/11	1	127.00	3	129.33	130.00	-2	14,711	-0.01%
2024/01/10	1	124.00	5	126.70	129.50	-4	14,779	-0.03%
2024/01/09	3.1	119.03	2	121.00	118.00	1.1	15,137	0.01%
2024/01/08	3	125.67	2	125.25	123.50	1	15,252	0.01%
2024/01/05	1	128.52	3	127.83	129.00	-2	15,240	-0.01%
2024/01/04	5.2	127.28	4	127.00	126.50	1.2	15,202	0.01%
2024/01/03	21.2	130.01	7	131.14	131.00	14.2	15,174	0.09%
2024/01/02	6	120.17	13.2	123.72	128.00	-7.2	15,144	-0.05%
2023/12/29	3	111.17	23	110.15	116.50	-20	15,191	-0.13%
2023/12/28	5.1	109.43	32	107.81	110.00	-26.9	15,146	-0.18%
2023/12/27	7.7	116.90	3	116.50	115.00	4.7	15,083	0.03%
2023/12/26	7	119.00	9.4	118.01	117.00	-2.4	15,041	-0.02%
2023/12/25	10.3	111.17	10	112.20	116.00	0.3	14,967	0.00%
2023/12/22	37.1	102.74	58.6	106.15	109.00	-21.5	14,874	-0.14%
2023/12/21	129.6	98.10	94	98.06	99.20	35.6	14,327	0.25%	大買/
2023/12/20	21	93.76	27.1	94.35	94.80	-6.1	13,722	-0.04%
2023/12/19	35.1	90.82	37.1	91.46	92.80	-2	13,561	-0.01%
2023/12/18	66.1	93.24	66	93.54	92.20	0	13,367	0.00%
2023/12/15	24.1	93.75	20	92.28	90.40	4.1	13,138	0.03%
2023/12/14	16	97.53	8	96.45	95.40	8	12,994	0.06%
2023/12/13	13	99.19	11	99.09	98.00	2	12,950	0.02%
2023/12/12	18.2	97.50	17.1	97.42	99.50	1.2	12,874	0.01%
2023/12/11	8	99.81	25.1	99.42	99.60	-17.1	12,536	-0.14%
2023/12/08	95.4	100.10	97.2	100.40	99.50	-1.8	12,269	-0.01%
2023/12/07	120.1	96.80	90.3	98.39	95.30	29.8	11,626	0.26%	大買/
2023/12/06	85.1	93.11	98.2	94.68	97.30	-13	10,952	-0.12%
2023/12/05	16	87.71	12	88.83	88.50	4	10,593	0.04%
2023/12/04	56.2	92.75	57.2	90.32	88.70	-1	10,389	-0.01%
2023/12/01	63.1	95.96	61	96.12	96.60	2.1	10,075	0.02%
2023/11/30	37	95.16	46.2	95.16	95.20	-9.2	9,678	-0.10%
2023/11/29	120.6	96.36	95.1	96.02	94.50	25.6	9,357	0.27%	大買/
2023/11/28	87.1	87.42	104	89.03	91.30	-16.9	8,402	-0.20%	大賣/
2023/11/27	23.1	82.57	29.1	82.53	83.00	-5.9	8,005	-0.07%
2023/11/24	83.2	83.29	84.1	82.80	81.80	-0.9	7,748	-0.01%
2023/11/22	17	79.28	64.1	82.52	84.10	-47.1	6,522	-0.72%
2023/11/21	104.1	76.53	49.1	76.16	76.50	54.9	6,305	0.87%	大買/
2023/11/20	0.1	73.71	8.1	72.85	74.80	-8.1	5,901	-0.14%
2023/11/17	13	74.46	6.5	73.60	71.90	6.5	5,823	0.11%
2023/11/16	5	71.57	7.4	72.27	73.50	-2.4	5,682	-0.04%
2023/11/15	8.1	67.41	24.6	68.56	69.30	-16.5	5,586	-0.30%
2023/11/14	3	66.57	7.1	65.45	65.30	-4.1	5,489	-0.07%
2023/11/13	13.1	61.32	28	62.18	63.10	-14.9	5,408	-0.28%
2023/11/10	12.1	59.90	22	60.00	60.00	-10	5,334	-0.19%
2023/11/09	1	57.80	3	58.43	57.80	-2	5,282	-0.04%
2023/11/08	0.1	58.91	3	59.27	59.20	-3	5,234	-0.06%
2023/11/07	3	60.17	5	60.06	60.00	-2	5,184	-0.04%
2023/11/06	6	59.39	15	58.84	59.00	-9	5,137	-0.17%
2023/11/03	5.1	56.97	2.2	56.71	56.80	2.9	5,067	0.06%
2023/11/02	141	56.05	140.1	57.12	58.80	0.9	4,999	0.02%	大買/大賣/
2023/11/01	72.4	54.25	49.1	54.57	54.60	23.3	4,381	0.53%
2023/10/31	20.5	54.88	33	54.33	53.60	-12.5	4,019	-0.31%
2023/10/30	90	56.60	134.1	56.45	57.00	-44.1	3,724	-1.18%	大賣/
2023/10/27	24.3	52.19	48.3	53.74	54.10	-24	2,920	-0.82%
2023/10/26	4	48.71	8.3	48.94	49.20	-4.3	2,520	-0.17%
2023/10/25	0	0.00	20.2	44.75	44.75	-20.2	2,264	-0.89%
2023/10/24	8.1	40.80	10.1	40.62	40.70	-2	2,164	-0.09%
2023/10/23	26	41.22	6.1	41.14	41.20	20	2,111	0.94%
2023/10/20	43.2	41.84	34	41.70	40.60	9.2	2,030	0.45%
2023/10/19	48	41.76	59	41.33	40.60	-11	1,955	-0.56%
2023/10/18	5	40.05	10	39.84	38.85	-5	1,815	-0.28%
2023/10/17	124	43.01	171.4	43.25	41.80	-47.3	1,740	-2.72%	大買/大賣/
2023/10/16	90.1	39.04	34	38.92	41.00	56.1	1,383	4.06%
2023/10/12	1	38.00	0	0.00	38.00	1	1,258	0.08%
2023/10/06	0.2	37.90	4.1	38.05	38.85	-3.9	1,229	-0.32%
2023/10/05	8	38.57	11	37.77	38.65	-3	1,176	-0.26%
2023/10/04	6.1	36.21	8	36.13	36.25	-1.9	1,060	-0.18%
2023/10/03	13	36.10	9.1	36.31	35.55	3.9	1,075	0.36%
2023/10/02	17	35.89	10	36.11	35.75	7	1,082	0.65%
2023/09/28	1	35.50	0.4	35.68	35.45	0.6	1,082	0.05%
2023/09/26	1	36.50	3	36.73	36.55	-2	1,218	-0.16%
2023/09/25	2	37.78	0	0.00	37.40	2	1,209	0.17%
2023/09/22	5.5	38.07	11	37.44	38.20	-5.5	1,167	-0.47%
2023/09/21	10	36.64	16	36.78	37.30	-6	1,139	-0.53%
2023/09/20	38	38.02	22	38.46	37.80	16	1,109	1.44%
2023/09/19	35.3	37.92	65	38.01	37.95	-29.7	1,024	-2.90%
2023/09/18	50	38.13	23	38.26	37.45	27	968	2.79%
2023/09/15	34	36.43	22	36.57	37.45	12	804	1.49%
2023/09/07	10	35.10	0	0.00	34.55	10	703	1.42%
2023/09/05	2	34.10	10	34.10	33.90	-8	705	-1.13%
2023/09/04	0	33.75	0	0.00	33.50	0	710	0.00%
2023/09/01	0	0.00	1	33.10	32.90	-1	722	-0.14%
2023/08/30	3	33.40	3	33.30	33.35	0	744	0.00%
2023/08/22	5	31.20	0	0.00	30.80	5	953	0.52%
2023/08/18	5	31.60	3	31.73	31.00	2	954	0.21%
2023/08/09	0	0.00	3	32.30	32.25	-3	944	-0.32%
2023/07/31	0	0.00	10	34.90	34.60	-10	915	-1.09%
2023/07/28	5	35.05	0	0.00	34.55	5	908	0.55%
2023/07/27	0	0.00	7	35.36	34.55	-7	903	-0.77%
2023/07/26	5	34.25	0	0.00	34.05	5	902	0.55%
2023/07/21	3	36.25	0	0.00	36.10	3	877	0.34%
2023/07/20	1	36.70	0	0.00	36.80	1	877	0.11%
2023/07/18	0	0.00	1	35.80	35.60	-1	837	-0.12%
2023/07/17	0	0.00	5	36.90	36.65	-5	834	-0.60%
2023/07/13	5	36.00	0	0.00	35.50	5	816	0.61%
2023/07/12	0	0.00	2	35.63	35.60	-2	804	-0.25%
2023/07/10	5	37.80	5	37.50	37.15	0	782	0.00%
2023/07/07	0	0.00	5	37.00	37.00	-5	756	-0.66%
2023/07/06	0	0.00	1	35.85	36.05	-1	742	-0.13%
2023/07/05	10	36.35	1	36.40	36.25	9	737	1.22%
2023/07/04	5	36.91	11	38.10	37.30	-6	710	-0.85%
2023/06/30	0.2	34.65	0	0.00	34.65	0.2	579	0.03%
2023/06/19	1	35.60	0	0.00	35.50	1	601	0.17%
2023/06/16	1	34.65	0	0.00	34.25	1	593	0.17%
2023/06/12	0	0.00	1	35.80	34.90	-1	609	-0.16%
2023/06/09	0	0.00	4	36.48	36.25	-4	596	-0.67%
2023/06/08	0	0.00	2	36.23	36.15	-2	590	-0.34%
2023/06/06	2	35.83	2	35.80	35.85	0	582	0.00%
2023/06/05	1	36.20	0	0.00	36.05	1	585	0.17%
2023/06/02	5	35.57	4	35.40	35.40	1	574	0.17%
2023/05/31	10	35.69	11	35.50	35.50	-1	556	-0.18%
2023/05/30	17.1	36.07	9	36.53	35.95	8.1	532	1.52%
2023/05/29	0	0.00	9	33.34	34.50	-9	415	-2.17%
2023/05/24	1	31.50	0	0.00	31.50	1	388	0.26%
2023/05/11	0	0.00	1	31.05	31.05	-1	487	-0.21%
2023/05/08	5	32.68	0	0.00	32.45	5	541	0.92%
2023/05/02	1	32.00	0	0.00	32.55	1	560	0.18%
2023/04/28	0	31.95	0	0.00	31.80	0	558	0.00%
2023/04/26	0	0.00	1	31.10	31.45	-1	555	-0.18%
2023/04/20	0	0.00	3	33.45	33.15	-3	549	-0.55%
2023/04/18	0	0.00	5	34.66	34.35	-5	543	-0.92%
2023/04/12	0	34.80	0	0.00	34.75	0	546	0.00%
2023/04/11	1	34.55	0	0.00	34.75	1	544	0.18%
2023/04/10	6	34.07	0	0.00	34.25	6	540	1.11%
2023/04/07	0	34.50	0	0.00	33.60	0	536	0.00%
2023/03/31	0	0.00	1	34.00	33.95	-1	533	-0.19%
2023/03/29	2	34.30	0	0.00	33.85	2	531	0.38%
2023/03/24	3	35.75	1	35.50	35.55	2	526	0.38%
2023/03/22	0	0.00	29	34.92	34.80	-29	504	-5.75%
2023/03/21	2	34.80	6	34.75	34.80	-4	500	-0.80%
2023/03/20	0	0.00	5	34.71	34.85	-5	495	-1.01%
2023/03/17	0	35.05	0	0.00	35.15	0	491	0.00%
2023/03/15	0	0.00	10	34.45	34.45	-10	474	-2.11%
2023/03/14	1	33.10	0	0.00	33.30	1	491	0.20%
2023/03/09	1	36.05	0	0.00	35.25	1	491	0.20%
2023/03/07	0	36.08	0	0.00	35.20	0	468	0.00%
2023/03/06	0	35.25	0	0.00	34.80	0	462	0.00%
2023/03/03	0	35.50	0	0.00	34.50	0	461	0.00%
2023/03/02	0	34.40	0	0.00	34.25	0	458	0.00%
2023/03/01	0	34.25	0	0.00	34.30	0	457	0.00%
2023/02/22	0	0.00	0.1	35.05	34.70	-0.1	451	-0.02%
2023/02/21	3	35.72	2	35.55	35.20	1	448	0.22%
2023/02/20	0.1	35.05	5	35.05	35.00	-4.9	421	-1.16%
2023/02/16	0	0.00	10	34.65	34.65	-10	433	-2.31%
2023/02/14	15	34.65	0	0.00	34.20	15	431	3.48%
2023/02/10	1	33.70	0	0.00	33.70	1	434	0.23%
2023/02/08	0	0.00	1	34.30	35.40	-1	424	-0.24%
2023/02/07	1	33.10	0	0.00	33.10	1	397	0.25%
2023/02/02	1	33.10	0	0.00	33.35	1	406	0.25%
2023/02/01	0	0.00	0	32.65	32.70	0	401	0.00%
2023/01/10	0	0.00	2	32.10	31.75	-2	424	-0.47%
2023/01/09	2	31.65	0	0.00	31.80	2	430	0.46%
2023/01/06	0	0.00	5	31.25	31.25	-5	434	-1.15%
2023/01/05	0	0.00	1	31.00	31.00	-1	444	-0.22%
2023/01/04	5	31.76	0	0.00	31.45	5	447	1.12%
2023/01/03	1	31.30	0	0.00	31.25	1	448	0.22%
2022/12/21	0	0.00	0	31.45	30.85	0	559	0.00%
2022/12/09	2	34.15	2	33.65	33.35	0	583	0.00%
2022/12/06	2	34.98	2.1	35.43	34.50	-0.1	586	-0.02%
2022/12/05	2	34.75	1	34.65	34.70	1	561	0.18%
2022/11/30	1	32.90	0	0.00	33.40	1	553	0.18%
2022/11/25	0	0.00	1	33.00	32.65	-1	561	-0.18%
2022/11/24	0.1	33.10	1	33.05	33.30	-0.9	561	-0.16%
2022/11/22	1	33.55	2	33.38	33.15	-1	569	-0.18%
2022/11/21	2	34.45	1	33.90	33.90	1	582	0.17%
2022/11/16	2	33.90	2.2	34.19	34.20	-0.2	645	-0.03%
2022/11/11	0	0.00	3	34.03	33.40	-3	648	-0.46%
2022/11/08	3	33.50	0	0.00	32.55	3	698	0.43%
2022/11/07	0	0.00	3	33.40	32.90	-3	710	-0.42%
2022/11/03	1	32.90	0	0.00	33.15	1	712	0.14%
2022/11/02	0	0.00	21	33.19	32.90	-21	711	-2.95%
2022/11/01	20	31.99	0	0.00	32.10	20	716	2.79%
2022/10/31	0	0.00	2	31.10	31.35	-2	706	-0.28%
2022/10/27	1	30.50	0	0.00	30.80	1	707	0.14%
2022/10/25	0.1	30.90	0	0.00	30.00	0.1	714	0.01%
2022/10/24	0.1	31.20	0	0.00	30.60	0.1	715	0.01%
2022/10/21	1	30.35	0	0.00	30.25	1	717	0.14%
2022/10/17	2	30.00	0	0.00	31.60	2	735	0.27%
2022/10/13	0	0.00	8	30.40	29.85	-8	769	-1.04%
2022/10/11	0	0.00	4	32.20	31.95	-4	776	-0.52%
2022/10/07	2	34.50	1	34.25	33.90	1	824	0.12%
2022/10/06	8	34.94	1	34.70	34.50	7	836	0.84%
2022/10/05	2	34.18	1	34.35	33.30	1	782	0.13%
2022/10/04	1	33.85	1	33.85	33.85	0	781	0.00%
2022/10/03	0	0.00	1	32.40	33.35	-1	780	-0.13%
2022/09/30	2	31.45	3	31.40	31.60	-1	781	-0.13%
2022/09/29	0	0.00	2	30.95	30.70	-2	801	-0.25%
2022/09/28	4	30.56	2	31.60	30.10	2	846	0.24%
2022/09/27	1	31.10	1	31.55	32.40	0	850	0.00%
2022/09/26	1	31.85	0	0.00	31.15	1	854	0.12%
2022/09/23	1	34.05	0	0.00	33.85	1	861	0.12%
2022/09/22	0	0.00	2	34.63	35.20	-2	867	-0.23%
2022/09/13	1	37.95	0	0.00	37.60	1	911	0.11%
2022/09/08	0	0.00	2	36.48	36.50	-2	932	-0.21%
2022/09/06	2	36.03	0	0.00	35.80	2	938	0.21%
2022/09/05	0	0.00	1	36.80	36.65	-1	936	-0.11%
2022/09/02	0	0.00	1	38.70	38.50	-1	933	-0.11%
2022/08/31	0	0.00	1	39.10	39.10	-1	939	-0.11%
2022/08/30	1	38.65	2	38.60	38.35	-1	941	-0.11%
2022/08/26	2	39.60	3	39.25	39.25	-1	941	-0.11%
2022/08/24	15	42.21	13	40.74	39.85	2	943	0.21%
2022/08/22	1	39.40	8	39.66	39.25	-7	906	-0.77%
2022/08/19	2	40.55	0	0.00	40.25	2	903	0.22%
2022/08/16	0	0.00	2	39.38	39.35	-2	893	-0.22%
2022/08/15	8	40.95	5	40.61	40.20	3	887	0.34%
2022/08/12	1	38.10	2	38.48	39.00	-1	858	-0.12%
2022/08/11	5	38.18	10	38.19	37.60	-5	851	-0.59%
2022/08/10	10	37.33	2	37.55	37.60	8	862	0.93%
2022/08/05	1	35.40	3	35.40	36.20	-2	908	-0.22%
2022/08/04	10	35.30	7	35.08	34.65	3	923	0.32%
2022/08/03	0	0.00	1	35.40	34.90	-1	931	-0.11%
2022/08/02	0	0.00	1	35.45	35.50	-1	942	-0.11%
2022/08/01	1	37.10	4	37.20	37.20	-3	950	-0.32%
2022/07/29	7	37.92	3	37.75	37.80	4	955	0.42%
2022/07/28	0	0.00	1	37.60	37.25	-1	973	-0.10%
2022/07/27	0	0.00	1	37.75	38.00	-1	984	-0.10%
2022/07/26	2	37.25	1	37.10	37.10	1	984	0.10%
2022/07/25	1	37.85	3	38.07	38.00	-2	989	-0.20%
2022/07/22	4	38.84	7	39.49	38.65	-3	1,005	-0.30%
2022/07/21	13	39.59	6	39.44	39.40	7	1,020	0.69%
2022/07/20	1	38.85	0	0.00	38.30	1	1,001	0.10%
2022/07/19	0	0.00	1	37.80	37.75	-1	1,005	-0.10%
2022/07/18	1	38.85	0	0.00	38.15	1	1,015	0.10%
2022/07/15	4	38.23	14.1	38.64	37.45	-10.1	1,020	-0.99%
2022/07/14	11	35.56	0	0.00	36.40	11	976	1.13%
2022/07/12	0	0.00	10	34.39	32.90	-10	986	-1.01%
2022/07/11	10	35.03	5	35.66	35.00	5	1,008	0.50%
2022/07/08	5	35.55	0	0.00	35.35	5	1,018	0.49%
2022/07/07	0	0.00	3	34.32	35.10	-3	1,021	-0.29%
2022/07/06	8	35.09	24	34.94	34.80	-16	1,026	-1.56%
2022/07/05	11	32.88	0	0.00	33.45	11	1,014	1.08%
2022/07/04	0	0.00	8.1	31.65	31.90	-8.1	1,029	-0.79%
2022/07/01	8	32.66	2	33.38	31.65	6	1,086	0.55%
2022/06/30	0	0.00	2	34.40	34.00	-2	1,106	-0.18%
2022/06/28	1.2	36.69	0	0.00	36.70	1.2	1,264	0.09%
2022/06/27	4.1	37.62	8	37.76	37.75	-3.9	1,743	-0.22%
2022/06/24	5	36.20	0	0.00	36.15	5	1,934	0.26%
2022/06/23	0	0.00	1	36.20	35.95	-1	1,981	-0.05%
2022/06/21	0	0.00	1	36.80	37.70	-1	2,512	-0.04%
2022/06/20	3	38.53	3	38.15	37.60	0	2,605	0.00%
2022/06/17	0	0.00	3	40.85	40.80	-3	2,600	-0.12%
2022/06/14	3	43.50	0	0.00	43.70	3	2,667	0.11%
2022/06/08	0	0.00	2	46.85	46.55	-2	2,803	-0.07%
2022/06/07	2	46.75	1	46.65	46.75	1	2,881	0.03%
2022/06/01	13	48.33	2	48.30	47.55	11	3,131	0.35%
2022/05/31	2	46.95	7	46.91	46.70	-5	3,585	-0.14%
2022/05/30	1	46.70	2	47.08	46.90	-1	3,642	-0.03%
2022/05/27	2	45.70	0	0.00	45.55	2	3,635	0.06%
2022/05/25	3	46.00	0	0.00	46.00	3	3,648	0.08%
2022/05/24	1	45.20	1	45.70	44.95	0	3,662	0.00%
2022/05/23	0	0.00	1	47.45	46.50	-1	3,660	-0.03%
2022/05/20	2	47.00	0	0.00	46.75	2	3,670	0.05%
2022/05/19	1	45.40	5	45.30	46.40	-4	3,677	-0.11%
2022/05/18	2	46.38	3	47.25	46.30	-1	3,692	-0.03%
2022/05/17	4	45.93	1	44.80	46.45	3	3,820	0.08%
2022/05/16	2	44.43	8	44.51	44.40	-6	3,851	-0.16%
2022/05/13	4	43.89	4	43.56	43.50	0	3,853	0.00%
2022/05/11	1	44.05	0	0.00	43.20	1	3,921	0.03%
2022/05/10	10	44.50	0	0.00	44.50	10	3,950	0.25%
2022/05/09	3	44.80	1	45.65	44.00	2	3,956	0.05%
2022/05/06	0	0.00	1	46.05	46.20	-1	3,955	-0.03%
2022/05/05	5	48.60	0	0.00	47.40	5	3,956	0.13%
2022/05/04	1	47.00	0	0.00	46.45	1	3,946	0.03%
2022/04/29	1	46.35	13	46.23	46.20	-12	3,964	-0.30%
2022/04/27	2	45.60	11	45.58	46.20	-9	3,959	-0.23%
2022/04/26	1	49.00	0	0.00	48.20	1	3,939	0.03%
2022/04/25	1	48.50	0	0.00	48.50	1	3,939	0.03%
2022/04/22	1	50.90	1	50.70	51.00	0	3,936	0.00%
2022/04/21	3	52.57	0	0.00	51.90	3	3,937	0.08%
2022/04/20	1	52.80	0	0.00	52.60	1	3,927	0.03%
2022/04/19	2	51.80	0	0.00	51.70	2	3,931	0.05%
2022/04/18	2	52.00	0	0.00	52.00	2	3,950	0.05%
2022/04/15	2	52.45	1	54.30	52.00	1	3,947	0.03%
2022/04/14	1	55.90	1	54.70	54.40	0	3,956	0.00%
2022/04/13	2	55.80	2	56.05	55.30	0	3,956	0.00%
2022/04/12	1	56.60	1	56.20	54.70	0	3,970	0.00%
2022/04/11	18	55.44	4	55.38	54.20	14	3,963	0.35%
2022/04/08	0.5	58.29	9	58.33	57.80	-8.5	3,938	-0.22%
2022/04/07	19	58.58	12	58.51	57.50	7	3,930	0.18%
2022/04/06	3	62.80	3	62.20	61.50	0	3,875	0.00%
2022/04/01	22	62.42	7	62.51	62.50	15	3,861	0.39%
2022/03/31	10	62.83	7	62.51	61.30	3	3,798	0.08%
2022/03/30	59	65.08	62.2	65.11	63.80	-3.2	3,756	-0.08%
2022/03/29	10	60.90	16	61.84	61.70	-6	3,289	-0.18%
2022/03/28	5	59.48	7	58.84	58.90	-2	3,116	-0.06%
2022/03/25	30.2	61.70	20	60.36	58.80	10.2	3,089	0.33%
2022/03/24	26	60.50	20	61.03	63.80	6	2,904	0.21%
2022/03/23	2	56.75	25	58.78	60.50	-23	2,612	-0.88%
2022/03/22	12	55.00	0	0.00	55.00	12	2,550	0.47%
2022/03/21	1	55.60	2	55.50	55.50	-1	2,569	-0.04%
2022/03/18	2	57.20	2	57.10	56.60	0	2,596	0.00%
2022/03/17	4	56.73	8	56.46	56.20	-4	2,608	-0.15%
2022/03/16	1	53.40	2	53.80	54.20	-1	2,640	-0.04%
2022/03/15	2	54.50	2	55.05	53.60	0	2,690	0.00%
2022/03/14	2	57.15	3	57.37	57.50	-1	2,759	-0.04%
2022/03/11	5	58.50	4	58.55	58.60	1	2,915	0.03%
2022/03/10	5	58.76	9	58.81	57.60	-4	3,103	-0.13%
2022/03/09	15	58.18	11	58.28	58.20	4	3,233	0.12%
2022/03/08	11	58.93	12	57.74	55.20	-1	3,291	-0.03%
2022/03/07	4	58.88	6	58.58	58.40	-2	3,422	-0.06%
2022/03/04	64	60.02	76	60.46	60.90	-12	3,416	-0.35%
2022/03/03	1	55.00	2	56.80	58.60	-1	3,074	-0.03%
2022/03/02	1	52.30	0	0.00	53.30	1	3,354	0.03%
2022/03/01	0	0.00	3.4	53.46	53.50	-3.4	3,559	-0.10%
2022/02/25	3	51.90	0	0.00	52.10	3	3,634	0.08%
2022/02/24	0	0.00	7	52.39	51.10	-7	3,736	-0.19%
2022/02/23	3	54.03	6	54.40	54.00	-3	3,868	-0.08%
2022/02/22	1	53.60	0	0.00	53.60	1	3,988	0.03%
2022/02/21	1	56.00	0	0.00	55.70	1	4,254	0.02%
2022/02/18	0	0.00	2	57.15	56.90	-2	4,639	-0.04%
2022/02/17	23	58.59	28	57.75	57.50	-5	4,658	-0.11%
2022/02/16	4	56.00	5.3	56.20	56.70	-1.3	4,605	-0.03%
2022/02/15	14	55.56	8	55.21	54.40	6	4,684	0.13%
2022/02/14	0.1	54.40	4	54.60	53.90	-3.9	4,723	-0.08%
2022/02/11	56	57.10	45	56.88	57.00	11	4,764	0.23%
2022/02/10	12	53.93	25	53.50	54.80	-13	4,710	-0.28%
2022/02/09	14	54.79	1	54.00	55.10	13	4,715	0.28%
2022/02/08	9	52.96	2	52.70	53.30	7	4,727	0.15%
2022/02/07	2	51.50	5	51.64	51.70	-3	4,765	-0.06%
2022/01/26	7	49.33	0	0.00	49.25	7	4,836	0.14%
2022/01/25	0	50.18	0	0.00	49.20	0	4,995	0.00%
2022/01/24	1	50.50	3	50.57	51.10	-2	5,103	-0.04%
2022/01/20	3	51.87	1.1	51.07	52.30	1.9	5,492	0.04%
2022/01/19	1	52.90	0	0.00	52.10	1	5,509	0.02%
2022/01/18	1	53.50	0	0.00	53.70	1	5,553	0.02%
2022/01/17	0	0.00	1	54.00	54.00	-1	5,563	-0.02%
2022/01/14	1	51.70	2	50.80	51.80	-1	5,593	-0.02%
2022/01/12	4	52.78	3	52.23	52.70	1	5,650	0.02%
2022/01/11	7	52.84	0	0.00	52.40	7	5,664	0.12%
2022/01/10	8	54.84	15	54.78	55.10	-7	5,656	-0.12%
2022/01/07	13	54.47	4	54.58	54.40	9	5,667	0.16%
2022/01/06	1	56.70	1	56.60	56.80	0	5,649	0.00%
2022/01/05	7	57.80	1	57.30	57.40	6	5,660	0.11%
2022/01/04	7	59.43	0.2	59.50	59.40	6.8	5,652	0.12%
2021/12/30	0	0.00	1	61.30	60.40	-1	5,734	-0.02%
2021/12/28	1	62.40	1	62.50	61.80	0	5,823	0.00%
2021/12/27	0	0.00	2	62.10	61.20	-2	5,833	-0.03%
2021/12/24	8	62.55	4	62.28	61.70	4	5,847	0.07%
2021/12/23	1	62.30	2	61.45	61.20	-1	5,812	-0.02%
2021/12/22	6	61.62	1	61.50	61.20	5	5,849	0.09%
2021/12/21	4	60.40	25	61.18	60.70	-21	5,840	-0.36%
2021/12/20	34	60.25	1	59.60	59.60	33	5,840	0.57%
2021/12/17	14	60.41	1	62.10	60.30	13	5,860	0.22%
2021/12/16	4	63.03	6	63.33	63.10	-2	5,848	-0.03%
2021/12/15	3	60.03	7	61.73	61.70	-4	5,831	-0.07%
2021/12/14	12	60.58	5	61.12	59.90	7	5,826	0.12%
2021/12/13	4	62.45	2	62.70	62.70	2	5,808	0.03%
2021/12/10	18	63.63	10	62.76	62.60	8	5,805	0.14%
2021/12/09	12	64.92	9	65.23	64.40	3	5,774	0.05%
2021/12/08	22	66.04	4.1	65.97	65.20	17.9	5,759	0.31%
2021/12/07	22	67.71	8	67.34	66.60	14	5,701	0.25%
2021/12/06	13.1	68.13	37	67.17	69.40	-23.9	5,573	-0.43%
2021/12/03	30	66.30	17	66.06	67.80	13	5,435	0.24%
2021/12/02	11	64.68	11	63.87	63.30	0	5,340	0.00%
2021/12/01	15	65.03	24	66.05	65.60	-9	5,317	-0.17%
2021/11/30	15	64.05	5	63.02	62.40	10	5,394	0.19%
2021/11/29	15	61.11	37.3	61.53	62.00	-22.3	5,734	-0.39%
2021/11/26	40.7	66.97	27	66.43	63.60	13.7	5,800	0.24%
2021/11/25	23	66.43	44	66.42	66.70	-21	5,570	-0.38%
2021/11/24	15.2	64.10	17	63.46	64.50	-1.8	5,377	-0.03%
2021/11/23	12	64.18	27	63.80	62.40	-15	5,331	-0.28%
2021/11/22	20	65.68	17	66.21	66.80	3	5,265	0.06%
2021/11/19	23	64.39	16	64.04	64.90	7	5,193	0.13%
2021/11/18	34	66.56	28	66.23	64.30	6	5,102	0.12%
2021/11/17	51	66.21	34	66.45	64.30	17	4,868	0.35%
2021/11/16	2	66.80	24	66.80	66.80	-22	4,522	-0.49%
2021/11/15	11	58.45	8	60.71	60.80	3	4,524	0.07%
2021/11/12	29	56.76	40	56.53	55.30	-11	4,494	-0.24%
2021/11/11	15	55.42	12	55.16	55.30	3	4,428	0.07%
2021/11/10	19	55.39	20	54.53	55.30	-1	4,438	-0.02%
2021/11/09	16	53.69	7	53.27	53.50	9	4,452	0.20%
2021/11/08	6	51.92	3	51.77	51.60	3	4,497	0.07%
2021/11/05	2.4	54.64	15	53.76	53.50	-12.6	4,620	-0.27%
2021/11/04	3.6	54.46	14	54.22	53.50	-10.4	4,750	-0.22%
2021/11/03	13	53.76	6	53.53	53.60	7	4,832	0.14%
2021/11/02	10	56.93	16	56.81	55.70	-6	4,937	-0.12%
2021/11/01	24	56.02	12	56.79	55.50	12	5,222	0.23%
2021/10/29	48	56.95	45	57.02	56.50	3	5,386	0.06%
2021/10/28	33	50.84	23	51.54	52.80	10	5,167	0.19%
2021/10/27	0	0.00	2	48.10	48.00	-2	5,190	-0.04%
2021/10/26	10	48.27	27	48.68	47.65	-17	5,329	-0.32%
2021/10/22	20	47.89	4	47.46	48.20	16	5,642	0.28%
2021/10/21	8	47.55	6	47.43	46.45	2	5,788	0.03%
2021/10/20	9	46.33	8	45.93	46.35	1	5,954	0.02%
2021/10/19	4	46.10	3	46.20	46.00	1	6,222	0.02%
2021/10/18	2	44.90	1	44.10	45.30	1	6,765	0.01%
2021/10/15	1	43.65	4	43.73	43.80	-3	7,115	-0.04%
2021/10/14	3	43.45	6	42.14	42.10	-3	7,206	-0.04%
2021/10/13	0	0.00	1	42.50	42.85	-1	7,400	-0.01%
2021/10/12	7	45.25	8	44.85	44.90	-1	7,597	-0.01%
2021/10/08	7	46.69	0	0.00	45.05	7	7,863	0.09%
2021/10/07	3	44.63	5	44.82	45.00	-2	8,182	-0.02%
2021/10/06	7	45.25	1	45.20	44.70	6	8,217	0.07%
2021/10/05	2	41.45	6	41.07	42.55	-4	8,341	-0.05%
2021/10/04	2	41.40	3	40.80	40.20	-1	8,436	-0.01%
2021/10/01	1	43.55	6	44.10	43.20	-5	8,599	-0.06%
2021/09/30	4	46.10	0	0.00	46.20	4	8,612	0.05%
2021/09/29	1	45.55	3	45.93	45.45	-2	8,664	-0.02%
2021/09/28	4	49.20	7	48.89	49.00	-3	8,818	-0.03%
2021/09/27	9.1	49.39	7	49.04	48.70	2.1	8,916	0.02%
2021/09/24	2	49.28	1	48.50	48.50	1	8,936	0.01%
2021/09/23	2	49.63	1	50.50	49.20	1	8,910	0.01%
2021/09/22	1	50.00	11	49.60	49.45	-10	8,905	-0.11%
2021/09/17	2	50.95	2	51.35	51.70	0	8,918	0.00%
2021/09/16	16	51.44	5	51.30	50.10	11	8,908	0.12%
2021/09/15	2	50.45	6	50.38	49.80	-4	8,890	-0.04%
2021/09/14	0	0.00	3	50.90	50.80	-3	8,887	-0.03%
2021/09/13	4	52.50	1	52.90	51.60	3	8,892	0.03%
2021/09/10	13	52.11	17	52.45	53.50	-4	8,883	-0.05%
2021/09/09	6	52.68	8	53.13	53.30	-2	8,912	-0.02%
2021/09/08	17	51.72	17	52.21	50.90	0	8,902	0.00%
2021/09/07	20	53.05	5	52.68	51.30	15	8,905	0.17%
2021/09/06	14	56.45	29	55.64	54.40	-15	8,885	-0.17%
2021/09/03	31	56.79	5	56.96	58.80	26	8,955	0.29%
2021/09/02	41	56.74	56	58.50	56.70	-15	8,765	-0.17%
2021/09/01	70	53.46	65	53.38	54.00	5	8,396	0.06%
2021/08/31	53	50.51	54	50.51	51.00	-1	8,261	-0.01%
2021/08/30	1	47.85	1	48.25	48.05	0	8,191	0.00%
2021/08/27	1	47.05	0	0.00	47.25	1	8,217	0.01%
2021/08/26	6	49.43	7	48.95	49.10	-1	8,252	-0.01%
2021/08/25	2	47.70	3	47.95	48.75	-1	8,439	-0.01%
2021/08/24	1	46.30	10	46.19	47.05	-9	8,584	-0.10%
2021/08/23	13	46.38	4	46.90	47.20	9	8,596	0.10%
2021/08/20	1	43.50	4	44.05	44.35	-3	8,591	-0.03%
2021/08/19	1	47.20	12	44.22	43.75	-11	8,557	-0.13%
2021/08/18	5	45.76	7	47.20	48.30	-2	8,556	-0.02%
2021/08/17	5	46.50	4.4	46.40	46.00	0.6	8,623	0.01%
2021/08/16	3	44.93	11	45.60	46.20	-8	8,601	-0.09%
2021/08/13	23	47.42	17	46.75	46.25	6	8,561	0.07%
2021/08/12	1	47.05	0	0.00	47.00	1	8,518	0.01%
2021/08/11	16	49.67	30	50.96	47.00	-14	8,503	-0.16%
2021/08/10	5	50.82	49	51.10	50.90	-44	8,369	-0.53%
2021/08/09	10	55.62	6	54.67	54.50	4	8,269	0.05%
2021/08/06	39.1	59.85	15	59.75	59.30	24.1	8,188	0.29%
2021/08/05	29	65.11	15	63.85	62.60	14	8,068	0.17%
2021/08/04	135	60.17	95	59.67	61.80	40	7,698	0.52%	大買/
2021/08/03	20	57.24	7	58.11	56.20	13	7,466	0.17%
2021/08/02	2	55.50	5	56.02	55.90	-3	7,416	-0.04%
2021/07/30	15	58.60	25	59.04	56.90	-10	7,364	-0.14%
2021/07/29	33	57.69	23	56.64	57.30	10	7,241	0.14%
2021/07/28	2	60.10	0	0.00	60.10	2	6,919	0.03%
2021/07/27	28.3	71.30	8	69.16	67.20	20.3	6,976	0.29%
2021/07/26	4	70.63	8.7	71.07	71.00	-4.7	6,841	-0.07%
2021/07/23	43	71.11	21.5	70.37	67.10	21.5	6,671	0.32%
2021/07/22	29.5	68.52	29	68.84	68.30	0.5	6,416	0.01%
2021/07/21	9	66.99	15	66.77	67.10	-6	5,910	-0.10%
2021/07/20	1	59.70	35.1	60.63	61.00	-34.1	5,671	-0.60%
2021/07/19	48	56.75	26	56.24	55.50	22	5,649	0.39%
2021/07/16	23.5	55.08	10	54.91	54.30	13.5	5,529	0.24%
2021/07/15	32.2	52.70	40	54.00	53.90	-7.8	5,361	-0.15%
2021/07/14	46	53.80	39.1	53.64	52.20	6.9	5,143	0.13%
2021/07/13	6	57.90	10	57.90	57.90	-4	4,837	-0.08%
2021/07/12	15	49.42	23	52.20	52.70	-8	4,845	-0.17%
2021/07/09	10.1	48.42	6	48.36	47.95	4.1	4,729	0.09%
2021/07/08	15	47.73	30	47.98	48.00	-15	4,750	-0.32%
2021/07/07	9	44.95	1	45.60	45.20	8	4,666	0.17%
2021/07/06	3	45.17	6	45.05	44.45	-3	4,812	-0.06%
2021/07/05	67	46.81	57	47.67	46.90	10	5,200	0.19%
2021/07/02	8	44.65	13	44.18	45.40	-5	5,063	-0.10%
2021/07/01	4	42.21	2.1	41.47	41.30	1.9	4,990	0.04%
2021/06/30	3	43.03	0	0.00	42.80	3	4,977	0.06%
2021/06/29	4	44.55	4	43.87	43.10	0	4,985	0.00%
2021/06/28	1	43.10	1.1	44.30	43.95	-0.1	4,983	0.00%
2021/06/25	0.1	43.93	2	43.65	43.70	-1.9	4,961	-0.04%
2021/06/24	1	43.45	1	43.30	43.50	0	4,958	0.00%
2021/06/23	1	43.40	6	43.73	43.35	-5	4,957	-0.10%
2021/06/22	8	43.63	4	42.71	42.65	4	4,944	0.08%
2021/06/21	7	45.39	10	45.56	44.10	-3	4,953	-0.06%
2021/06/18	11	48.00	8	46.89	46.75	3	4,934	0.06%
2021/06/17	7	46.52	8.1	46.68	47.25	-1.1	5,573	-0.02%
2021/06/16	13	47.82	10	47.90	45.75	3	6,234	0.05%
2021/06/15	5	47.12	5	47.50	47.20	0	6,772	0.00%
2021/06/11	23.1	46.31	16	45.92	46.35	7.1	6,731	0.11%
2021/06/10	11	44.43	5	45.06	43.95	6	6,575	0.09%
2021/06/09	4	42.20	10	42.95	42.60	-6	6,583	-0.09%
2021/06/08	6	44.43	1	44.65	42.85	5	6,657	0.08%
2021/06/07	1	44.70	2	44.20	45.30	-1	6,758	-0.01%
2021/06/04	1	45.75	1	45.20	45.00	0	6,776	0.00%
2021/06/03	5	47.11	0	0.00	46.60	5	6,774	0.07%
2021/06/02	38	49.51	33	47.93	46.90	5	6,755	0.07%
2021/06/01	28	48.34	11	48.48	49.05	17	6,541	0.26%
2021/05/28	5	42.91	2	43.00	42.20	3	6,351	0.05%
2021/05/27	2	41.10	2	40.90	40.90	0	6,444	0.00%
2021/05/26	12	41.43	3	41.37	41.40	9	6,484	0.14%
2021/05/25	10	42.79	7	43.86	42.15	3	6,517	0.05%
2021/05/24	0	0.00	13	39.56	40.90	-13	6,451	-0.20%
2021/05/21	12	39.67	0	0.00	39.70	12	6,886	0.17%
2021/05/20	1	39.00	0	0.00	38.70	1	6,911	0.01%
2021/05/19	1	38.60	1	39.00	40.60	0	6,894	0.00%
2021/05/18	0	0.00	1	36.35	37.40	-1	6,965	-0.01%
2021/05/17	0	0.00	1	38.10	34.00	-1	7,102	-0.01%
2021/05/14	3	38.38	3	38.63	37.75	0	7,142	0.00%
2021/05/13	2	38.55	14	35.48	38.40	-12	7,178	-0.17%
2021/05/12	6	40.01	4	40.89	36.80	2	7,172	0.03%
2021/05/11	3	42.73	1	43.60	40.80	2	7,220	0.03%
2021/05/10	2	45.80	11	45.14	44.65	-9	7,361	-0.12%
2021/05/07	11	44.50	6	45.14	45.50	5	7,554	0.07%
2021/05/06	0	0.00	5	40.99	41.40	-5	7,589	-0.07%
2021/05/05	3	41.98	12	41.47	40.80	-9	7,661	-0.12%
2021/05/04	7	40.54	10	40.50	42.05	-3	7,654	-0.04%
2021/05/03	3	45.27	2.2	46.16	44.00	0.9	7,610	0.01%
2021/04/29	10	49.51	3	49.10	48.20	7	7,567	0.09%
2021/04/28	1	49.75	2	48.68	48.75	-1	7,543	-0.01%
2021/04/27	0	0.00	4	49.50	49.85	-4	7,544	-0.05%
2021/04/26	9.2	50.95	8	49.94	50.00	1.2	7,652	0.02%
2021/04/23	22	48.79	10.1	48.12	49.35	12	7,619	0.16%
2021/04/22	4	45.95	4.6	46.49	44.90	-0.6	7,568	-0.01%
2021/04/21	1	48.65	5	48.91	48.50	-4	7,489	-0.05%
2021/04/20	6	49.68	9	49.71	50.10	-3	7,454	-0.04%
2021/04/19	6.1	48.51	4	48.48	47.60	2.1	7,404	0.03%
2021/04/16	7	54.23	8	54.20	52.00	-1	7,345	-0.01%
2021/04/15	4	50.16	8	51.36	52.60	-4	7,296	-0.05%
2021/04/14	7	49.46	7.4	48.77	49.50	-0.4	7,269	0.00%
2021/04/13	44	55.30	34.2	53.74	52.50	9.8	7,351	0.13%
2021/04/12	27	55.47	48	53.88	52.50	-21	7,354	-0.29%
2021/04/09	78.7	63.06	99.2	61.08	57.70	-20.5	7,176	-0.29%
2021/04/08	0	0.00	3.1	63.90	63.90	-3.1	6,730	-0.05%
2021/04/07	0	0.00	14	56.30	58.10	-14	6,661	-0.21%
2021/04/06	0	0.00	12	55.23	55.30	-12	6,631	-0.18%
2021/04/01	8	52.50	4	53.10	53.70	4	6,633	0.06%
2021/03/31	5	49.80	6	50.83	51.60	-1	6,630	-0.02%
2021/03/29	3	47.20	1	46.85	47.45	2	6,612	0.03%
2021/03/25	15	45.60	8	45.54	45.55	7	6,609	0.11%
2021/03/24	5	44.10	22	45.60	45.50	-17	6,608	-0.26%
2021/03/23	30	48.24	0	0.00	46.30	30	6,567	0.46%
2021/03/22	142.4	54.35	111	53.37	51.40	31.4	6,550	0.48%	大買/大賣/
2021/03/19	77.2	54.18	73.2	54.39	55.80	4	5,856	0.07%
2021/03/18	36.3	51.26	35	51.33	50.80	1.3	5,182	0.02%
2021/03/17	0	0.00	43	50.80	50.80	-43	4,638	-0.93%
2021/03/16	1	46.25	0	0.00	46.25	1	4,640	0.02%
2021/03/15	43	39.75	9.1	41.00	42.05	33.9	4,666	0.73%
2021/03/12	58.1	39.09	49.1	39.06	38.25	9	4,582	0.20%
2021/03/11	27	38.81	8	37.64	37.55	19	4,481	0.42%
2021/03/10	5	39.25	5	39.00	38.95	0	4,375	0.00%
2021/03/09	10.1	37.50	7	37.53	38.20	3.1	4,325	0.07%
2021/03/08	15	36.94	1	35.00	35.70	14	4,301	0.33%
2021/03/05	0	0.00	1	38.00	37.95	-1	4,302	-0.02%
2021/03/04	1	38.10	1	38.30	38.00	0	4,292	0.00%
2021/03/03	1	38.10	18	38.72	38.70	-17	4,286	-0.40%
2021/03/02	5.1	41.74	13	40.90	38.90	-7.9	4,236	-0.19%
2021/02/26	10.1	39.49	7	37.89	39.50	3.1	4,105	0.07%
2021/02/25	8	37.69	4	36.91	38.00	4	4,051	0.10%
2021/02/24	5	36.94	10	36.90	36.20	-5	3,985	-0.13%
2021/02/23	63	36.98	65	36.25	37.35	-2	3,933	-0.05%
2021/02/22	5	37.00	6	37.00	37.00	-1	3,530	-0.03%
2021/02/19	0	0.00	5	33.65	33.65	-5	3,493	-0.14%
2021/02/18	16	27.89	6	29.86	30.60	10	3,469	0.29%
2021/02/17	9	26.54	21	27.47	27.85	-12	3,337	-0.36%
2021/02/05	10	25.30	5	25.68	25.35	5	3,162	0.16%
2021/02/04	2	25.30	11	24.75	25.20	-9	3,058	-0.29%
2021/02/03	22	24.18	1	24.40	24.65	21	2,966	0.71%
2021/02/02	35	25.12	29	24.83	24.00	6	2,903	0.21%
2021/02/01	17	25.89	23	24.99	24.40	-6	2,775	-0.22%
2021/01/29	23	27.17	48	27.40	26.90	-25	2,582	-0.97%
2021/01/28	3	24.65	61	24.16	25.00	-58	2,328	-2.49%
2021/01/27	137	24.83	84	24.07	25.10	53	2,225	2.38%	大買/
2021/01/26	0	0.00	5	23.16	23.00	-5	2,110	-0.24%
2021/01/25	29	23.81	17	23.46	23.30	12	2,077	0.58%
2021/01/22	1	22.30	1	22.50	23.30	0	2,039	0.00%
2021/01/21	2	22.20	1	22.15	22.35	1	2,027	0.05%
2021/01/20	3	23.07	3	22.97	22.00	0	2,014	0.00%
2021/01/19	12	23.40	60	25.23	23.40	-48	1,965	-2.44%
2021/01/18	140	23.97	105	24.27	24.30	35	1,797	1.95%	大買/大賣/
2021/01/15	70	22.71	70	22.60	22.10	0	1,699	0.00%
2021/01/14	2	21.98	0	0.00	21.80	2	1,661	0.12%
2021/01/13	3	21.90	1	21.10	21.75	2	1,646	0.12%
2021/01/12	2	21.35	5	20.80	20.80	-3	1,632	-0.18%
2021/01/11	2	21.13	11	20.80	21.35	-9	1,616	-0.56%
2021/01/08	1	21.80	3	21.10	21.00	-2	1,610	-0.12%
2021/01/07	15	22.03	14	21.67	22.10	1	1,599	0.06%
2021/01/06	86	24.71	123	25.11	22.30	-37	1,564	-2.37%	大賣/
2021/01/05	218	23.21	170	23.52	23.55	48	1,341	3.58%	大買/大賣/
2021/01/04	2	21.80	6	21.55	21.45	-4	1,265	-0.32%
2020/12/31	2	21.18	0	0.00	21.10	2	1,499	0.13%
2020/12/29	9	21.56	6	21.63	21.40	3	1,555	0.19%
2020/12/28	0	0.00	6	22.11	21.90	-6	1,544	-0.39%
2020/12/25	13	21.62	15	21.36	21.75	-2	1,510	-0.13%
2020/12/22	17	20.47	7	20.20	19.75	10	1,474	0.68%
2020/12/18	3	21.40	3	21.23	21.10	0	1,459	0.00%
2020/12/17	3	20.85	6	20.89	20.80	-3	1,449	-0.21%
2020/12/16	2	21.00	3	21.25	21.10	-1	1,460	-0.07%
2020/12/15	3	21.27	4	21.73	21.10	-1	1,482	-0.07%
2020/12/14	3	22.27	4	21.75	22.25	-1	1,519	-0.07%
2020/12/11	19	21.66	16	21.63	22.00	3	1,481	0.20%
2020/12/10	5	22.07	3	21.63	21.25	2	1,388	0.14%
2020/12/09	3	21.70	0	0.00	22.25	3	1,331	0.23%
2020/12/08	1	20.65	0	0.00	21.20	1	1,276	0.08%
2020/12/07	1	20.35	3	20.82	20.40	-2	1,255	-0.16%
2020/12/04	16	20.98	55	21.01	21.10	-39	1,221	-3.19%
2020/12/01	57	20.67	59	20.59	20.25	-2	1,155	-0.17%
2020/11/30	13	19.55	3	19.58	19.45	10	1,123	0.89%
2020/11/27	1	19.80	0	0.00	19.55	1	1,181	0.08%
2020/11/25	0	0.00	1	19.25	19.20	-1	1,185	-0.08%
2020/11/23	1	19.40	0	0.00	19.40	1	1,169	0.09%
2020/11/20	2	18.85	3	18.97	18.90	-1	1,158	-0.09%
2020/11/19	13	19.52	29	19.39	19.30	-16	1,149	-1.39%
2020/11/18	80	18.16	62	19.00	19.00	18	1,077	1.67%
2020/11/16	0	0.00	1	17.70	17.65	-1	1,072	-0.09%
2020/11/12	2	17.60	0	0.00	17.60	2	1,075	0.19%
2020/11/06	0	17.70	0	0.00	17.85	0	1,083	0.00%
2020/11/02	3	17.22	0	0.00	17.30	3	1,144	0.26%
2020/10/30	1	17.40	0	0.00	17.30	1	1,152	0.09%
2020/10/28	2	17.83	0	0.00	17.70	2	1,160	0.17%
2020/10/27	1	17.90	0	0.00	18.05	1	1,165	0.09%
2020/10/23	0	0.00	6	18.37	18.55	-6	1,180	-0.51%
2020/10/20	1	18.60	0	0.00	18.60	1	1,278	0.08%
2020/10/16	1	19.20	0	0.00	18.95	1	1,388	0.07%
2020/10/15	8	19.63	5	19.55	19.60	3	1,411	0.21%
2020/10/14	5	19.40	0	0.00	19.40	5	1,434	0.35%
2020/10/12	0	0.00	4	19.35	18.80	-4	1,499	-0.27%
2020/10/08	9	20.67	17	20.44	19.95	-8	1,513	-0.53%
2020/10/07	0	0.00	5	19.17	19.50	-5	1,411	-0.35%
2020/10/05	0	0.00	3	18.00	17.65	-3	1,525	-0.20%
2020/09/30	2	18.00	0	0.00	18.00	2	1,581	0.13%
2020/09/29	4	18.05	1	18.00	17.90	3	1,619	0.19%
2020/09/25	3	17.48	0	0.00	17.30	3	1,668	0.18%
2020/09/24	0	0.00	11	18.11	17.85	-11	1,681	-0.65%
2020/09/22	1	17.90	0	0.00	18.50	1	1,729	0.06%
2020/09/21	4	18.89	0	0.00	18.75	4	1,733	0.23%
2020/09/18	2	19.45	2	19.20	19.65	0	1,730	0.00%
2020/09/17	6	19.10	0	0.00	19.20	6	1,770	0.34%
2020/09/16	2	17.95	0	0.00	17.90	2	1,750	0.11%
2020/09/11	2	18.10	0	0.00	17.70	2	1,862	0.11%
2020/09/09	0	0.00	6	17.95	18.20	-6	1,866	-0.32%
2020/09/07	4	18.33	0	0.00	18.45	4	1,859	0.22%
2020/09/04	0	0.00	10	17.90	18.40	-10	1,838	-0.54%
2020/09/02	21	19.30	21	19.49	19.05	0	1,808	0.00%
2020/08/31	1	17.15	0	0.00	17.20	1	1,701	0.06%
2020/08/25	10	17.33	0	0.00	17.20	10	1,688	0.59%
2020/08/24	11	16.58	0	0.00	16.70	11	1,682	0.65%
2020/08/21	1	16.30	0	0.00	16.30	1	1,678	0.06%
2020/08/20	0	0.00	20	15.63	15.85	-20	1,674	-1.19%
2020/08/07	20	18.75	0	0.00	18.65	20	1,613	1.24%
2020/07/30	0	0.00	2	18.50	18.50	-2	1,535	-0.13%
2020/07/28	0	0.00	3	17.52	17.45	-3	1,507	-0.20%
2020/07/24	55	20.74	0	0.00	20.10	55	1,454	3.78%
2020/07/23	3	19.52	0	0.00	20.70	3	1,393	0.22%
2020/07/22	30	17.97	31	19.02	18.85	-1	1,321	-0.08%
2020/07/21	2	17.83	1	17.60	17.65	1	1,272	0.08%
2020/07/20	0	0.00	21	16.95	17.20	-21	1,229	-1.71%
2020/07/17	8	20.04	22	19.04	18.80	-14	1,171	-1.19%
2020/07/16	6	21.29	11	20.67	20.50	-5	1,130	-0.44%
2020/07/15	12	21.85	1	22.60	21.10	11	1,066	1.03%
2020/07/14	13	22.97	449	23.47	22.30	-436	1,014	-42.99%	大賣/鉅額交易
2020/07/13	4	22.23	10	22.67	22.90	-6	873	-0.69%
2020/07/10	8	21.33	15	20.41	20.85	-7	780	-0.90%
2020/07/09	0	0.00	5	20.40	20.75	-5	691	-0.72%
2020/07/08	16	18.85	2	18.70	18.90	14	635	2.20%
2020/07/07	16	18.68	0	0.00	18.20	16	596	2.68%
2020/07/06	33	19.27	3	19.33	19.00	30	571	5.25%
2020/07/03	0	0.00	5	18.68	18.80	-5	548	-0.91%
2020/06/30	2	17.28	0	0.00	17.30	2	462	0.43%
2020/06/29	0	0.00	5	17.05	17.20	-5	451	-1.11%
2020/06/24	7	18.19	1	17.90	17.85	6	432	1.39%
2020/06/22	0	0.00	7	16.16	17.10	-7	309	-2.26%
2020/06/19	1	15.90	1	15.55	15.55	0	254	0.00%
2020/06/18	5	15.10	0	0.00	15.00	5	229	2.18%
2020/06/11	0	0.00	5	13.00	13.10	-5	209	-2.38%
2020/06/10	5	13.45	0	0.00	13.40	5	211	2.36%
2020/03/13	0	0.00	9	11.93	11.85	-9	209	-4.30%
2020/03/12	0	0.00	1	12.80	12.65	-1	204	-0.49%
2020/02/17	0	13.90	0	0.00	13.70	0	191	0.00%
2020/02/14	0	14.00	0	0.00	13.75	0	189	0.00%
2020/02/13	0	13.85	0	0.00	13.60	0	187	0.00%
2019/12/26	0	0.00	41	14.09	14.15	-41	132	-31.03%
2019/12/20	41	14.30	0	0.00	14.35	41	144	28.37%
2019/12/04	0	0.00	0.1	14.40	13.65	-0.1	161	-0.06%
2019/11/18	0	0.00	2	13.90	13.75	-2	153	-1.30%
2019/11/04	0	0.00	1	14.65	14.65	-1	142	-0.70%
2019/09/25	2	15.05	2	15.05	14.95	0	174	0.00%
2019/09/24	0	0.00	2	15.15	15.15	-2	176	-1.13%
2019/09/05	0	0.00	9	14.60	14.60	-9	150	-5.96%
2019/09/04	0	0.00	4	14.50	14.50	-4	149	-2.67%
2019/09/03	0	0.00	1	14.55	14.50	-1	149	-0.67%
2019/06/06	2	15.70	2	15.70	15.70	0	311	0.00%
2019/05/13	4	16.66	5	16.75	16.60	-1	362	-0.28%
2019/05/08	6	17.87	1	17.80	17.70	5	348	1.43%
2019/04/18	6	18.27	0	0.00	18.05	6	299	2.00%
2019/04/16	0	0.00	20	18.14	18.15	-20	280	-7.13%
2019/04/15	5	18.20	5	18.10	18.20	0	279	0.00%
2019/04/12	20	18.15	0	0.00	18.10	20	278	7.18%
2019/03/27	1	18.35	0	0.00	18.10	1	246	0.41%
2019/03/26	0	0.00	1	18.20	18.20	-1	243	-0.41%
2019/03/25	5	18.40	0	0.00	18.50	5	239	2.09%
2019/03/21	3	18.05	0	0.00	17.95	3	204	1.47%
2019/03/06	0	18.00	0	0.00	17.80	0	166	0.00%
2019/02/20	0	18.05	0	0.00	18.15	0	126	0.00%
2018/11/29	0	0.00	1	16.90	16.95	-1	109	-0.92%
2018/11/05	1	16.60	0	0.00	16.65	1	116	0.86%
2018/10/31	0	0.00	1	16.85	16.75	-1	117	-0.85%
2018/10/26	1	16.25	0	0.00	16.25	1	121	0.82%
2018/10/17	1	17.15	1	17.35	17.10	0	135	0.00%
2018/10/12	2	16.65	1	16.75	17.00	1	133	0.75%
2018/08/31	0	0.00	1	18.85	18.75	-1	129	-0.77%
2018/08/06	1	18.50	0	0.00	18.35	1	233	0.43%
2018/07/16	0	0.00	10	18.03	17.90	-10	227	-4.40%
2018/07/10	0	0.00	1	17.85	17.85	-1	234	-0.43%
2018/07/06	1	17.70	0	0.00	17.75	1	236	0.42%
2018/06/14	0	0.00	11	19.75	19.60	-11	266	-4.12%
2018/06/13	10	20.05	0	0.00	20.05	10	265	3.76%
2018/06/08	1	19.85	0	0.00	19.95	1	258	0.39%
2018/05/31	2	20.10	0	0.00	20.00	2	256	0.78%
2018/05/30	0	0.00	2	19.65	19.55	-2	250	-0.80%
2018/05/24	0	0.00	1	19.40	20.00	-1	199	-0.50%
2018/05/22	1	19.05	0	0.00	19.10	1	178	0.56%
2018/05/21	0	0.00	1	19.35	19.30	-1	173	-0.58%
2018/05/11	0.1	18.60	0	0.00	18.65	0.1	202	0.04%
2018/05/07	0	19.00	0	0.00	18.75	0	211	0.01%
2018/04/24	5	18.40	0	0.00	18.40	5	253	1.98%
2018/04/23	1	18.55	0	0.00	18.55	1	258	0.39%
2018/04/20	0	0.00	5	18.68	18.55	-5	261	-1.91%
2018/04/17	1	18.90	0	0.00	18.85	1	295	0.34%
2018/03/27	0	0.00	1	19.10	19.05	-1	436	-0.23%
2018/03/26	0	0.00	4	18.85	19.00	-4	436	-0.92%
2018/03/23	1	18.90	0	0.00	19.05	1	436	0.23%
2018/03/14	0	0.00	2	19.40	19.50	-2	440	-0.45%
2018/03/12	2	19.30	0	0.00	19.35	2	442	0.45%
2018/02/22	0	0.00	3	19.20	19.20	-3	543	-0.55%
2018/02/21	0	0.00	1	19.10	19.00	-1	546	-0.18%
2018/02/09	1	17.90	0	0.00	18.40	1	551	0.18%
2018/02/07	0	0.00	1	18.95	18.85	-1	554	-0.18%
2018/02/06	8	18.46	0	0.00	18.65	8	557	1.44%
2018/02/05	2	19.90	0	0.00	19.95	2	545	0.37%
2018/01/30	2	20.45	0	0.00	20.40	2	593	0.34%
2018/01/29	0	0.00	15	20.70	20.75	-15	606	-2.47%
2018/01/19	0	0.00	2	21.10	21.00	-2	963	-0.21%
2018/01/17	0	0.00	1	21.30	21.00	-1	954	-0.10%
2018/01/15	0	0.00	2	20.85	21.20	-2	949	-0.21%
2018/01/10	3	20.58	0	0.00	20.55	3	935	0.32%
2018/01/05	3	22.20	2	22.15	21.80	1	916	0.11%
2018/01/04	21	21.85	20	21.90	21.75	1	861	0.12%