安集 (6477)-富邦-板橋券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/10	6	37.09	1	36.90	36.85	5	962	0.52%
2024/05/09	1	36.75	2	37.30	36.55	-1	940	-0.11%
2024/05/07	1	36.30	2	36.55	36.40	-1	936	-0.11%
2024/05/06	3	37.05	0	0.00	36.80	3	930	0.32%
2024/05/02	1	37.35	1	37.30	37.10	0	928	0.00%
2024/04/30	2	37.70	0	37.60	37.55	2	932	0.21%
2024/04/29	0	0.00	2	37.80	37.65	-2	935	-0.21%
2024/04/25	0	0.00	1	38.10	37.90	-1	928	-0.11%
2024/04/24	0	0.00	1	38.10	38.20	-1	928	-0.11%
2024/04/23	0	0.00	1	37.70	37.70	-1	928	-0.11%
2024/04/22	3	37.65	0	0.00	37.70	3	930	0.32%
2024/04/19	4	38.60	2	37.35	37.60	2	944	0.21%
2024/04/17	1	37.80	1	38.00	37.70	0	921	0.00%
2024/04/16	2.2	37.45	1	37.55	37.20	1.2	918	0.13%
2024/04/12	1	39.10	2	39.35	39.25	-1	894	-0.11%
2024/04/11	2	39.78	3	40.00	39.70	-1	884	-0.11%
2024/04/10	5	39.84	0	0.00	39.60	5	871	0.57%
2024/04/09	1	38.95	1	38.80	38.95	0	849	0.00%
2024/04/08	0	0.00	3	39.07	39.70	-3	843	-0.36%
2024/04/03	0	0.00	2	39.13	39.05	-2	831	-0.25%
2024/04/02	10	39.85	1	40.00	39.90	9	822	1.09%
2024/04/01	0	0.00	1	40.40	40.40	-1	813	-0.12%
2024/03/29	1	40.65	4	41.24	40.60	-3	809	-0.37%
2024/03/27	3	40.70	8	40.75	40.45	-5	789	-0.64%
2024/03/26	1	42.05	38	41.46	41.35	-37	781	-4.74%
2024/03/25	1	41.05	16.2	40.94	40.85	-15.2	798	-1.90%
2024/03/22	63	41.77	8.8	41.48	40.85	54.3	790	6.87%
2024/03/21	21.2	41.15	141	41.39	42.35	-119.8	732	-16.37%	大賣/鉅額交易
2024/03/20	1	38.90	3	38.68	38.55	-2	644	-0.31%
2024/03/19	1	39.35	3	38.85	38.85	-2	652	-0.31%
2024/03/18	0	0.00	2	39.70	39.55	-2	648	-0.31%
2024/03/14	2	39.30	1	39.05	39.10	1	637	0.16%
2024/03/13	0	38.90	0	0.00	38.85	0	633	0.00%
2024/03/12	2	39.90	3	40.18	39.90	-1	625	-0.16%
2024/03/11	7	40.14	6	39.30	40.15	1	614	0.16%
2024/03/08	1	38.50	2	38.00	38.00	-1	577	-0.17%
2024/03/07	7	39.26	0.1	39.12	38.95	6.9	571	1.21%
2024/03/06	5	39.43	1	39.00	39.45	4	572	0.70%
2024/03/05	0	0.00	2	38.38	38.35	-2	565	-0.35%
2024/03/04	3	39.42	4	39.20	39.15	-1	557	-0.18%
2024/03/01	3	40.03	2	39.95	39.75	1	547	0.18%
2024/02/29	3	38.77	9	38.50	39.45	-6	521	-1.15%
2024/02/26	3	38.28	1	38.45	38.55	2	497	0.40%
2024/02/23	3	37.73	0	0.00	37.60	3	489	0.61%
2024/02/22	5	38.28	0	0.00	37.65	5	489	1.02%
2024/02/21	7	38.25	9.1	38.62	38.65	-2.1	490	-0.43%
2024/02/20	2	38.00	5	37.72	37.80	-3	480	-0.62%
2024/02/19	2	37.70	2	37.85	37.65	0	475	0.00%
2024/02/16	2	37.30	0	0.00	37.20	2	477	0.42%
2024/02/05	1	35.90	1	35.95	35.90	0	474	0.00%
2024/02/02	5	36.60	7.1	36.55	36.50	-2.1	473	-0.44%
2024/02/01	0.1	36.90	0	0.00	36.70	0.1	474	0.02%
2024/01/31	2	36.65	0	0.00	36.90	2	477	0.42%
2024/01/26	0.1	37.65	0	0.00	37.65	0.1	483	0.02%
2024/01/25	6	38.20	2	38.00	37.95	4	483	0.83%
2024/01/24	20	38.55	0	0.00	38.15	20	489	4.09%
2024/01/23	5	38.10	0	38.00	38.55	5	501	1.00%
2024/01/22	6	37.35	0	0.00	37.80	6	536	1.12%
2024/01/18	0	37.80	0	0.00	37.15	0	539	0.00%
2024/01/17	3.2	38.30	4	37.75	37.65	-0.8	541	-0.16%
2024/01/16	4	37.85	60	37.95	37.90	-56	540	-10.36%
2024/01/15	7	38.98	1	39.10	38.65	6	543	1.10%
2024/01/12	41	37.57	0	0.00	37.60	41	530	7.72%
2024/01/11	20	37.06	0	0.00	37.05	20	533	3.75%
2024/01/10	0	0.00	2	37.00	37.00	-2	540	-0.37%
2024/01/09	8	37.39	0	0.00	37.35	8	543	1.47%
2024/01/08	0	38.65	0	0.00	38.15	0	542	0.00%
2024/01/05	92	38.40	1	38.40	38.25	91	548	16.61%
2024/01/04	0	38.50	0	0.00	38.25	0	556	0.00%
2024/01/03	2	38.45	0	0.00	38.35	2	572	0.35%
2024/01/02	0	39.20	0	0.00	38.60	0	579	0.00%
2023/12/29	0	0.00	1	38.10	38.20	-1	582	-0.17%
2023/12/28	0	0.00	1	38.25	38.15	-1	588	-0.17%
2023/12/27	0	0.00	4	38.40	38.10	-4	588	-0.68%
2023/12/26	4	38.25	0	0.00	38.15	4	590	0.68%
2023/12/25	2	38.10	0	0.00	38.00	2	590	0.34%
2023/12/22	1	38.25	0	0.00	38.25	1	588	0.17%
2023/12/20	3	39.87	3	39.87	39.20	0	574	0.00%
2023/12/18	2	38.88	4	38.75	38.70	-2	528	-0.38%
2023/12/15	2	39.13	0	0.00	38.95	2	524	0.38%
2023/12/13	0	0.00	1.3	37.22	37.15	-1.3	500	-0.25%
2023/12/12	0	0.00	1	37.55	37.25	-1	509	-0.20%
2023/12/06	3	38.45	0	0.00	38.30	3	520	0.58%
2023/12/05	2	38.40	0	0.00	38.50	2	519	0.38%
2023/12/04	0	0.00	16	38.20	38.20	-16	520	-3.08%
2023/12/01	3	38.98	1	38.75	38.65	2	514	0.39%
2023/11/30	2	38.40	0.4	38.45	38.50	1.6	505	0.32%
2023/11/28	0	0.00	2	37.80	37.80	-2	505	-0.40%
2023/11/27	2	38.10	6	38.22	37.95	-4	504	-0.79%
2023/11/23	9.2	38.05	0	0.00	38.05	9.2	502	1.83%
2023/11/20	1	37.70	1.1	37.70	37.60	-0.1	504	-0.02%
2023/11/15	0	0.00	1.1	36.73	37.05	-1.1	500	-0.22%
2023/11/10	1	37.00	0	0.00	36.45	1	505	0.20%
2023/11/09	2	37.03	0	0.00	36.70	2	507	0.39%
2023/11/08	0	0.00	8	37.30	37.60	-8	511	-1.57%
2023/11/07	5.1	37.45	2	37.40	37.50	3.1	511	0.60%
2023/11/06	7	37.66	3	37.75	37.50	4	519	0.77%
2023/11/03	1	36.65	0	0.00	36.70	1	514	0.19%
2023/11/02	1	36.50	6	36.58	36.70	-5	519	-0.96%
2023/11/01	2	36.63	1	36.15	36.15	1	548	0.18%
2023/10/31	3	37.62	4	37.81	36.85	-1	546	-0.18%
2023/10/30	12	37.93	32	38.09	38.05	-20	539	-3.71%
2023/10/26	20	35.78	0	36.00	35.60	20	505	3.95%
2023/10/25	0	0.00	39	36.75	36.60	-39	510	-7.64%
2023/10/24	15	36.20	0	0.00	36.45	15	515	2.91%
2023/10/23	1	36.45	1	36.30	36.25	0	516	0.00%
2023/10/20	1	35.05	0	0.00	35.15	1	514	0.20%
2023/10/19	1	35.90	134	35.75	36.00	-133	516	-25.75%	大賣/鉅額交易
2023/10/18	0.1	35.94	1	35.60	35.55	-0.9	524	-0.17%
2023/10/16	0	0.00	10	37.50	37.10	-10	551	-1.81%
2023/10/13	90.2	37.65	0	0.00	37.15	90.2	570	15.81%
2023/10/12	0.2	37.32	7	37.51	37.55	-6.8	579	-1.17%
2023/10/11	45.4	37.26	14	37.50	36.80	31.4	581	5.40%
2023/10/06	3	38.75	10	38.80	38.80	-7	583	-1.20%
2023/10/05	0	0.00	4	39.46	39.65	-4	593	-0.67%
2023/10/04	0	0.00	1	39.20	39.00	-1	601	-0.17%
2023/10/03	2	40.35	0	0.00	40.05	2	603	0.33%
2023/09/27	0	0.00	1	39.85	39.95	-1	644	-0.16%
2023/09/26	0	0.00	1	40.20	40.25	-1	654	-0.15%
2023/09/20	0	0.00	1	40.30	40.20	-1	684	-0.15%
2023/09/19	2.1	40.77	0	0.00	40.30	2.1	692	0.30%
2023/09/15	8	42.00	2	42.35	42.00	6	704	0.85%
2023/09/14	0	0.00	39	41.32	41.15	-39	751	-5.19%
2023/09/13	1	40.80	46	40.87	40.80	-45	759	-5.92%
2023/09/12	0	40.50	0	0.00	40.30	0	781	0.00%
2023/09/11	2	40.45	1	40.30	40.15	1	791	0.12%
2023/09/08	0	0.00	37	41.91	41.60	-37	788	-4.69%
2023/09/07	1	42.50	0	0.00	42.05	1	802	0.12%
2023/09/06	0	0.00	8	43.28	42.80	-8	829	-0.96%
2023/09/05	0	0.00	4	43.16	42.90	-4	869	-0.46%
2023/09/04	0	0.00	0	42.80	42.60	0	887	0.00%
2023/09/01	0	0.00	8.1	43.63	43.25	-8.1	900	-0.90%
2023/08/31	0	0.00	4	43.19	43.00	-4	908	-0.44%
2023/08/30	0	0.00	3.1	42.66	42.75	-3.1	932	-0.33%
2023/08/29	4	43.13	4	43.03	42.95	0	954	0.00%
2023/08/28	0.1	42.50	0	42.65	42.40	0.1	953	0.01%
2023/08/18	2	41.80	0	0.00	41.70	2	1,040	0.19%
2023/08/17	0	0.00	1	40.65	41.95	-1	1,044	-0.10%
2023/08/16	0	0.00	3	40.80	40.85	-3	1,056	-0.28%
2023/08/14	0.1	40.90	2	41.10	40.65	-1.9	1,099	-0.17%
2023/08/10	1	41.60	1	42.00	41.60	0	1,130	0.00%
2023/08/09	1	42.20	0	0.00	42.40	1	1,156	0.09%
2023/08/08	0.1	42.70	0	0.00	42.45	0.1	1,197	0.01%
2023/08/07	1	41.80	0	0.00	43.05	1	1,263	0.08%
2023/08/02	2	44.78	0	0.00	44.60	2	1,368	0.15%
2023/08/01	3	45.33	0	0.00	45.30	3	1,384	0.22%
2023/07/31	2	45.85	5	45.60	45.60	-3	1,459	-0.21%
2023/07/28	2	46.08	2	46.13	46.00	0	1,554	0.00%
2023/07/26	1	44.90	0	0.00	44.90	1	1,749	0.06%
2023/07/25	0.3	45.60	0	0.00	45.35	0.3	1,772	0.01%
2023/07/24	1	44.85	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/20	0	0.00	15	47.73	47.75	-15	1,977	-0.76%
2023/07/19	5.1	48.07	0	0.00	47.50	5.1	2,005	0.25%
2023/07/18	14.3	48.60	0	0.00	48.40	14.3	2,106	0.68%
2023/07/14	3	48.70	0	0.00	48.60	3	2,781	0.11%
2023/07/13	1	48.70	1	49.45	48.60	0	3,028	0.00%
2023/07/12	4	49.65	0	0.00	49.35	4	3,068	0.13%
2023/07/11	2	50.45	2	50.50	50.40	0	3,136	0.00%
2023/07/10	1	49.60	2	49.98	49.85	-1	3,302	-0.03%
2023/07/07	1	49.60	1	48.95	49.35	0	3,521	0.00%
2023/07/06	0	0.00	2	50.45	49.90	-2	3,557	-0.06%
2023/07/05	1.6	50.40	1.9	50.50	50.20	-0.4	3,661	-0.01%
2023/07/04	5	50.58	0	0.00	50.10	5	3,911	0.13%
2023/07/03	0	0.00	4	50.85	51.00	-4	3,977	-0.10%
2023/06/30	2	51.00	5	50.94	50.80	-3	3,980	-0.08%
2023/06/29	0	0.00	3	51.00	51.00	-3	4,015	-0.07%
2023/06/28	1	50.10	3	50.80	50.00	-2	4,016	-0.05%
2023/06/27	5.3	50.00	1	50.20	49.80	4.3	4,028	0.11%
2023/06/26	1	50.70	0	0.00	50.70	1	4,067	0.02%
2023/06/21	1	50.70	0	0.00	50.60	1	4,080	0.02%
2023/06/20	1	51.30	2	50.95	50.80	-1	4,090	-0.02%
2023/06/19	1	49.55	2	49.35	49.10	-1	4,065	-0.02%
2023/06/16	4	50.01	4	50.08	49.70	0	4,119	0.00%
2023/06/15	9	49.03	9	49.08	48.95	0	4,244	0.00%
2023/06/14	0	0.00	2	49.20	49.15	-2	4,353	-0.05%
2023/06/13	2	48.78	1	49.00	48.85	1	4,403	0.02%
2023/06/12	9.5	48.90	8	49.28	49.05	1.5	4,454	0.03%
2023/06/09	5	50.22	19	50.27	50.20	-14	4,477	-0.31%
2023/06/08	2	51.60	0	0.00	51.60	2	4,456	0.04%
2023/06/07	7	51.89	5	51.70	51.60	2	4,466	0.04%
2023/06/05	1	51.80	3	52.60	52.20	-2	4,500	-0.04%
2023/06/02	3	51.73	1.1	51.71	51.60	2	4,496	0.04%
2023/06/01	1	51.10	5	51.64	51.30	-4	4,507	-0.09%
2023/05/31	3	51.67	1.3	51.70	51.90	1.7	4,513	0.04%
2023/05/30	2	51.15	1	51.10	50.90	1	4,519	0.02%
2023/05/29	2	50.70	0	0.00	51.40	2	4,508	0.04%
2023/05/26	2	49.83	0	0.00	49.80	2	4,499	0.04%
2023/05/25	0	50.90	0	0.00	50.70	0	4,511	0.00%
2023/05/24	1	51.60	0	0.00	51.50	1	4,524	0.02%
2023/05/23	2	51.40	2	51.50	51.70	0	4,529	0.00%
2023/05/22	3	51.47	1	51.40	51.40	2	4,537	0.04%
2023/05/19	2.1	51.03	0	0.00	50.30	2.1	4,549	0.05%
2023/05/18	1	51.00	2	51.00	51.30	-1	4,626	-0.02%
2023/05/17	1.2	51.20	0	0.00	51.40	1.2	4,653	0.03%
2023/05/16	0	0.00	1	51.00	51.20	-1	4,642	-0.02%
2023/05/15	4	50.08	1	50.10	50.10	3	4,632	0.06%
2023/05/12	3	48.92	1	49.40	49.50	2	4,619	0.04%
2023/05/11	16.2	48.90	0	0.00	48.70	16.2	4,590	0.35%
2023/05/10	4.1	51.18	19	50.94	51.40	-15	4,522	-0.33%
2023/05/09	21.1	51.87	11	52.79	51.40	10.1	4,495	0.22%
2023/05/08	3	55.24	2	55.20	55.30	1	4,395	0.02%
2023/05/05	16	56.02	15	55.58	55.20	1	4,376	0.02%
2023/05/04	9	57.02	4	57.35	57.20	5	4,337	0.12%
2023/05/03	5	55.87	1	56.50	56.70	4	4,267	0.09%
2023/05/02	6.1	56.06	21	55.99	56.70	-14.9	4,232	-0.35%
2023/04/28	5	53.80	12	54.01	54.30	-7	4,102	-0.17%
2023/04/27	8	53.74	4	53.55	53.40	4	4,082	0.10%
2023/04/26	9	54.18	4	54.58	54.90	5	4,034	0.12%
2023/04/25	7	53.21	3.1	53.53	53.80	4	3,945	0.10%
2023/04/24	6	53.33	1	53.20	53.50	5	3,891	0.13%
2023/04/21	13.1	53.53	14	53.60	52.40	-0.9	3,905	-0.02%
2023/04/20	11	55.60	30.1	55.61	54.90	-19.1	3,803	-0.50%
2023/04/19	84.1	57.53	70	57.56	57.00	14.1	3,637	0.39%
2023/04/18	35	55.61	33.4	56.13	54.80	1.6	3,121	0.05%
2023/04/17	10	54.79	16	54.98	54.60	-6	2,928	-0.20%
2023/04/14	2	55.10	3	55.00	54.90	-1	2,932	-0.03%
2023/04/13	7	55.26	16	55.39	55.40	-9	2,855	-0.32%
2023/04/12	22	53.80	33	54.48	54.70	-11	2,680	-0.41%
2023/04/11	0	0.00	1	52.40	52.40	-1	2,461	-0.04%
2023/04/10	15	52.03	6	51.83	51.80	9	2,433	0.37%
2023/04/07	7.1	53.13	28	53.05	53.40	-20.9	2,341	-0.89%
2023/04/06	3	50.23	4	50.55	50.80	-1	2,132	-0.05%
2023/03/31	1	48.90	1	48.50	48.80	0	2,063	0.00%
2023/03/30	6	49.25	1	49.15	48.95	5	2,061	0.24%
2023/03/29	0	0.00	1	48.05	47.90	-1	2,037	-0.05%
2023/03/28	5	48.05	1	47.85	47.60	4	2,058	0.19%
2023/03/27	1	49.95	0	0.00	48.55	1	2,054	0.05%
2023/03/24	2	48.68	0	0.00	48.75	2	2,021	0.10%
2023/03/23	3	48.75	0	0.00	48.70	3	2,034	0.15%
2023/03/22	11	48.90	2	48.98	48.85	9	2,042	0.44%
2023/03/21	2	49.85	7	49.23	49.35	-5	2,072	-0.24%
2023/03/20	17	49.98	37.1	50.12	50.10	-20.1	2,157	-0.93%
2023/03/17	31	48.65	39	48.77	49.00	-8	2,376	-0.34%
2023/03/16	7	47.05	10	47.89	46.95	-3	2,416	-0.12%
2023/03/15	10	48.39	6	48.19	48.15	4	2,400	0.17%
2023/03/14	5	47.18	23	47.66	47.45	-18	2,369	-0.76%
2023/03/13	4	45.70	0	0.00	45.80	4	2,359	0.17%
2023/03/10	9	46.63	0	0.00	46.30	9	2,495	0.36%
2023/03/09	6	47.48	19	47.79	47.50	-13	2,496	-0.52%
2023/03/08	0.7	48.80	10	48.68	48.70	-9.3	2,497	-0.37%
2023/03/07	0.1	48.55	1.2	48.52	48.50	-1.1	2,485	-0.04%
2023/03/06	0.3	48.47	28	48.19	48.40	-27.7	2,475	-1.12%
2023/03/03	2	47.00	0	0.00	47.00	2	2,466	0.08%
2023/03/02	11	46.68	5	46.67	46.70	6	2,479	0.24%
2023/03/01	9	47.18	0	0.00	47.15	9	2,478	0.36%
2023/02/24	10	47.66	3	48.30	47.50	7	2,494	0.28%
2023/02/23	20	47.92	2.2	48.40	48.50	17.8	2,504	0.71%
2023/02/22	18	47.65	2	47.40	47.45	16	2,554	0.63%
2023/02/21	8	48.17	2	48.00	48.00	6	2,575	0.23%
2023/02/20	2	47.88	11	47.99	48.40	-9	2,713	-0.33%
2023/02/17	5	48.26	28	48.40	48.20	-23	2,936	-0.78%
2023/02/16	18	48.76	12.1	48.57	48.05	5.9	2,955	0.20%
2023/02/15	0	47.10	38.1	47.81	48.05	-38.1	2,918	-1.30%
2023/02/14	1	46.00	2	46.15	45.85	-1	2,899	-0.03%
2023/02/13	6	45.52	3	45.93	45.60	3	2,932	0.10%
2023/02/10	5	46.24	7	46.61	46.05	-2	2,950	-0.07%
2023/02/09	14	46.31	1	46.35	46.15	13	2,949	0.44%
2023/02/08	15	47.18	2	47.18	47.15	13	2,978	0.44%
2023/02/06	1	47.15	1	47.25	47.10	0	2,999	0.00%
2023/02/03	5	47.06	2	47.40	47.05	3	3,009	0.10%
2023/02/02	16	47.52	8.1	47.49	47.35	7.9	3,022	0.26%
2023/02/01	7.6	47.47	6	47.41	47.40	1.6	3,024	0.05%
2023/01/31	5.3	46.93	1	47.10	46.85	4.3	3,024	0.14%
2023/01/30	1	45.80	1	45.80	45.80	0	3,020	0.00%
2023/01/17	4	44.56	0	0.00	44.75	4	3,034	0.13%
2023/01/13	4	45.23	0	0.00	44.70	4	3,045	0.13%
2023/01/12	1.1	45.59	5	45.20	45.20	-3.9	3,078	-0.13%
2023/01/11	8	45.66	9	45.79	46.30	-1	3,100	-0.03%
2023/01/10	2	47.50	2	47.25	47.10	0	3,063	0.00%
2023/01/09	1.1	47.85	0	0.00	47.85	1.1	3,090	0.03%
2023/01/06	1	47.90	3	47.47	47.70	-2	3,093	-0.06%
2023/01/05	7	48.46	9	48.91	47.65	-2	3,123	-0.06%
2023/01/04	18.1	47.97	13	47.73	48.10	5.1	3,098	0.17%
2023/01/03	1	45.40	1	45.40	46.20	0	3,066	0.00%
2022/12/30	1	45.35	0	0.00	45.40	1	3,074	0.03%
2022/12/29	2	45.65	0	0.00	45.35	2	3,110	0.06%
2022/12/27	2	47.30	6	46.85	46.85	-4	3,176	-0.13%
2022/12/26	4.6	47.26	6	46.96	46.85	-1.5	3,175	-0.05%
2022/12/23	2	44.18	0	0.00	45.15	2	3,146	0.06%
2022/12/22	0	0.00	4	45.01	45.05	-4	3,189	-0.13%
2022/12/21	2	44.70	3	44.98	44.30	-1	3,228	-0.03%
2022/12/20	8	45.16	3	46.95	44.50	5	3,250	0.15%
2022/12/19	5	46.73	4	46.91	46.20	1	3,286	0.03%
2022/12/16	3	47.93	4	48.11	47.70	-1	3,309	-0.03%
2022/12/15	6	48.73	2	48.55	48.80	4	3,304	0.12%
2022/12/14	2	48.28	6	48.38	48.70	-4	3,301	-0.12%
2022/12/13	15	48.87	8	48.33	47.80	7	3,281	0.21%
2022/12/12	18	50.20	25	49.68	49.15	-7	3,254	-0.22%
2022/12/09	23	50.87	36	51.02	49.70	-13	3,136	-0.41%
2022/12/08	28	48.66	36	49.08	48.20	-8	2,828	-0.28%
2022/12/07	2	47.90	1	47.15	47.45	1	2,731	0.04%
2022/12/06	12	47.81	13	47.70	47.30	-1	2,718	-0.04%
2022/12/05	10	48.42	16.1	48.36	48.25	-6.1	2,758	-0.22%
2022/12/02	56	48.49	30	48.43	48.55	26	2,755	0.94%
2022/12/01	4	47.00	5	46.70	46.50	-1	2,629	-0.04%
2022/11/30	2	46.45	5.1	46.64	46.65	-3.1	2,665	-0.11%
2022/11/29	0	0.00	2	45.80	45.90	-2	2,696	-0.07%
2022/11/28	3	45.20	0	0.00	45.45	3	2,770	0.11%
2022/11/25	3	46.30	3	46.20	45.60	0	2,853	0.00%
2022/11/24	1	46.40	1	46.05	46.40	0	2,899	0.00%
2022/11/23	2.1	45.16	8	45.38	45.25	-5.9	3,180	-0.19%
2022/11/22	5	45.56	3	45.20	45.20	2	3,321	0.06%
2022/11/21	4	45.95	5	45.69	45.95	-1	3,409	-0.03%
2022/11/18	12	47.09	6	46.37	45.95	6	3,457	0.17%
2022/11/17	12	46.74	14	46.88	47.10	-2	3,427	-0.06%
2022/11/16	29	47.33	19	47.01	47.20	10	3,435	0.29%
2022/11/15	19	46.42	19	46.90	47.95	0	3,462	0.00%
2022/11/14	3	42.55	11	43.50	43.70	-8	3,487	-0.23%
2022/11/11	9	43.33	3	42.78	42.45	6	3,660	0.16%
2022/11/10	6	43.18	0	0.00	42.65	6	3,812	0.16%
2022/11/09	8	43.19	2	43.15	43.25	6	3,903	0.15%
2022/11/08	2	44.65	9	44.36	43.75	-7	3,919	-0.18%
2022/11/07	2	44.65	1	44.90	44.35	1	3,933	0.03%
2022/11/04	4	43.50	14	44.57	44.65	-10	4,022	-0.25%
2022/11/03	1	43.15	11	43.25	43.45	-10	4,069	-0.25%
2022/11/02	3	42.95	2	42.80	43.05	1	4,303	0.02%
2022/11/01	5	42.50	0	0.00	42.80	5	4,405	0.11%
2022/10/31	0	0.00	3	42.55	41.95	-3	4,427	-0.07%
2022/10/28	8	42.61	4	42.61	42.65	4	4,475	0.09%
2022/10/27	3	40.73	2	41.65	42.25	1	4,502	0.02%
2022/10/26	3	40.53	0.3	40.80	40.55	2.7	4,549	0.06%
2022/10/25	2	41.83	6	41.17	40.95	-4	4,623	-0.09%
2022/10/24	2	42.23	1.1	43.18	42.10	0.9	4,802	0.02%
2022/10/20	6	43.00	2	43.58	43.25	4	4,944	0.08%
2022/10/19	7	44.29	12	44.08	43.80	-5	4,975	-0.10%
2022/10/18	4	43.16	4	43.25	43.40	0	5,146	0.00%
2022/10/17	6	41.22	3	41.68	42.50	3	5,238	0.06%
2022/10/14	2	43.65	1	43.50	43.40	1	5,245	0.02%
2022/10/13	7	43.58	10	41.74	41.90	-3	5,270	-0.06%
2022/10/12	4	44.11	7	44.51	44.60	-3	5,333	-0.06%
2022/10/11	5	43.87	4	43.70	43.40	1	5,346	0.02%
2022/10/07	1	45.25	7	45.40	45.55	-6	5,376	-0.11%
2022/10/06	14	45.97	2	45.95	45.70	12	5,453	0.22%
2022/10/05	24	46.21	11	46.49	45.95	13	5,471	0.24%
2022/10/04	7	44.02	24	44.84	45.40	-17	5,536	-0.31%
2022/10/03	9	43.58	5	43.35	43.20	4	5,586	0.07%
2022/09/29	3	44.68	1	45.20	43.70	2	5,784	0.03%
2022/09/28	3	45.73	1	44.90	44.20	2	5,996	0.03%
2022/09/27	13	47.11	1	47.10	47.30	12	6,633	0.18%
2022/09/26	2	47.85	4	50.01	47.40	-2	6,909	-0.03%
2022/09/23	11.2	50.71	0	0.00	50.60	11.2	7,174	0.16%
2022/09/22	1	53.00	3	52.73	53.10	-2	7,381	-0.03%
2022/09/21	6.2	53.33	1	53.50	53.00	5.2	7,651	0.07%
2022/09/20	12	54.60	0	0.00	54.60	12	8,209	0.15%
2022/09/19	5	54.96	1	55.00	54.40	4	8,494	0.05%
2022/09/16	1	54.70	8	55.26	55.60	-7	8,558	-0.08%
2022/09/15	15.4	55.18	2	55.30	54.50	13.4	8,572	0.16%
2022/09/14	20	56.24	7	55.97	56.00	13	8,637	0.15%
2022/09/13	2	57.15	5	57.30	57.60	-3	8,595	-0.03%
2022/09/12	5	56.82	10	57.19	57.50	-5	8,605	-0.06%
2022/09/08	5	54.82	0	0.00	55.00	5	8,590	0.06%
2022/09/07	5	53.34	3	53.00	53.60	2	8,579	0.02%
2022/09/06	27	53.36	3	55.13	53.20	24	8,599	0.28%
2022/09/05	7	55.96	1	55.80	55.70	6	8,573	0.07%
2022/09/02	15	57.71	15	57.70	57.10	0	8,538	0.00%
2022/09/01	5	58.14	19.3	58.21	57.50	-14.3	8,466	-0.17%
2022/08/31	4.1	57.46	5	58.22	57.90	-0.9	8,385	-0.01%
2022/08/30	41.1	58.33	63.3	58.66	57.80	-22.2	8,364	-0.26%
2022/08/29	25	57.90	35	58.21	57.30	-10	8,096	-0.12%
2022/08/26	11	57.34	31.1	57.69	58.30	-20.1	8,035	-0.25%
2022/08/25	37.1	56.64	17.2	57.00	57.40	19.9	7,976	0.25%
2022/08/24	12.3	55.99	11	55.44	55.20	1.3	7,938	0.02%
2022/08/23	15.1	56.37	18	56.15	56.30	-2.9	7,911	-0.04%
2022/08/22	40	57.43	117	56.89	56.10	-77	7,900	-0.97%	大賣/
2022/08/19	74.1	57.60	21.2	57.54	57.60	52.8	7,749	0.68%
2022/08/18	16.3	57.26	92.3	57.92	58.90	-76.1	7,514	-1.01%
2022/08/17	16	56.95	21.1	56.45	55.80	-5.1	7,316	-0.07%
2022/08/16	31	56.05	4	55.70	54.80	27	7,145	0.38%
2022/08/15	2	54.50	23	54.81	54.80	-21	7,037	-0.30%
2022/08/12	2	54.00	4	53.85	54.20	-2	7,014	-0.03%
2022/08/11	7	55.04	24	54.58	54.40	-17	7,033	-0.24%
2022/08/10	9	54.90	6.1	54.52	54.30	2.9	6,994	0.04%
2022/08/09	27.4	55.50	29	54.49	54.40	-1.6	7,076	-0.02%
2022/08/08	23	53.60	21	53.96	54.00	2	6,895	0.03%
2022/08/05	6	50.93	9	50.66	51.50	-3	6,853	-0.04%
2022/08/04	15	49.10	27	49.81	49.40	-12	6,865	-0.17%
2022/08/03	32	51.43	20	52.22	50.90	12	6,874	0.17%
2022/08/02	9.1	53.78	11	53.62	53.30	-1.9	6,852	-0.03%
2022/08/01	11	55.44	4	55.70	55.60	7	6,840	0.10%
2022/07/29	19	55.55	35.2	55.49	55.00	-16.2	6,769	-0.24%
2022/07/28	17.1	54.21	15	54.06	53.80	2.1	6,613	0.03%
2022/07/27	8	53.76	6	53.75	54.00	2	6,560	0.03%
2022/07/26	2	53.90	2	54.75	53.60	0	6,546	0.00%
2022/07/25	39	54.62	17	54.78	54.10	22	6,606	0.33%
2022/07/22	9.1	53.39	9	53.20	53.50	0.1	6,607	0.00%
2022/07/21	3	52.23	8	51.31	52.30	-5	6,589	-0.08%
2022/07/20	6	52.18	5	51.84	52.00	1	6,665	0.02%
2022/07/19	12	52.33	20	52.05	51.70	-8	6,737	-0.12%
2022/07/18	15	51.05	18	50.97	51.20	-3	6,766	-0.04%
2022/07/15	8	50.88	1	49.50	51.00	7	6,901	0.10%
2022/07/14	24	48.79	29	49.88	49.95	-5	7,064	-0.07%
2022/07/13	3	49.07	6	49.72	48.40	-3	7,220	-0.04%
2022/07/12	2	50.95	22	49.54	48.30	-20	7,380	-0.27%
2022/07/11	12	52.70	20	52.44	53.10	-8	7,515	-0.11%
2022/07/08	14	52.86	13	53.01	53.30	1	7,695	0.01%
2022/07/07	65	52.76	61	52.42	52.40	4	8,006	0.05%
2022/07/06	27	54.93	32	53.59	53.00	-5	8,458	-0.06%
2022/07/05	173	57.85	131	58.37	57.00	42	8,739	0.48%	大買/大賣/
2022/07/04	65	54.07	60	54.04	55.30	5	8,229	0.06%
2022/07/01	67	53.23	82	53.83	52.90	-15	8,150	-0.18%
2022/06/30	20	54.21	30.4	54.23	54.20	-10.4	8,182	-0.13%
2022/06/29	38	54.61	21	53.73	54.00	17	8,032	0.21%
2022/06/28	99	54.21	50	54.08	55.00	49	7,956	0.62%
2022/06/27	25	51.01	52.1	51.69	52.80	-27.1	7,575	-0.36%
2022/06/24	1.1	44.92	6	45.58	48.00	-4.9	7,364	-0.07%
2022/06/23	4	44.36	3	43.85	43.65	1	7,410	0.01%
2022/06/22	6	46.09	9	46.21	44.50	-3	7,594	-0.04%
2022/06/21	6	43.52	1	44.00	44.05	5	7,840	0.06%
2022/06/20	3	45.05	1	44.50	42.95	2	7,980	0.03%
2022/06/17	10	45.42	5	45.35	44.90	5	8,193	0.06%
2022/06/16	1	47.20	1	46.15	45.65	0	8,489	0.00%
2022/06/15	2	48.40	0	0.00	47.05	2	8,820	0.02%
2022/06/14	4.2	47.94	1	48.15	48.15	3.2	9,858	0.03%
2022/06/13	0	49.60	16	49.95	49.20	-16	10,434	-0.15%
2022/06/10	2	50.95	1	51.30	51.30	1	11,246	0.01%
2022/06/09	3	51.47	3	51.50	51.60	0	11,682	0.00%
2022/06/08	8	51.49	28.1	51.52	51.20	-20.1	12,280	-0.16%
2022/06/07	7	52.37	6	52.43	52.60	1	13,295	0.01%
2022/06/06	11	54.82	8.2	54.36	53.40	2.8	13,536	0.02%
2022/06/02	4	54.10	8	53.65	53.10	-4	13,631	-0.03%
2022/06/01	6.2	53.85	1	53.50	53.60	5.2	13,792	0.04%
2022/05/31	0	0.00	4	52.80	52.70	-4	14,139	-0.03%
2022/05/30	7	52.00	17.1	52.45	52.60	-10.1	14,536	-0.07%
2022/05/27	3	50.28	7	50.43	50.50	-4	14,718	-0.03%
2022/05/26	1	49.60	0	0.00	49.20	1	14,744	0.01%
2022/05/25	2	50.70	2	50.70	50.50	0	14,748	0.00%
2022/05/24	19	50.76	4	50.60	50.30	15	14,858	0.10%
2022/05/23	3	51.63	1	51.70	51.30	2	14,837	0.01%
2022/05/20	3	51.53	3.1	51.92	51.30	-0.1	14,847	0.00%
2022/05/19	8.2	51.42	1	51.40	51.40	7.2	14,838	0.05%
2022/05/18	5	52.84	2	53.35	53.20	3	14,793	0.02%
2022/05/17	30	53.57	22	54.12	52.90	8	14,753	0.05%
2022/05/16	6	53.82	9	53.29	52.50	-3	14,596	-0.02%
2022/05/13	11	53.25	7	52.71	53.80	4	14,551	0.03%
2022/05/12	7	54.27	8	53.74	52.00	-1	14,510	-0.01%
2022/05/11	20	55.82	13	55.69	54.80	7	14,555	0.05%
2022/05/10	8	55.38	4	55.50	55.00	4	14,508	0.03%
2022/05/09	5	57.08	5	56.68	55.60	0	14,522	0.00%
2022/05/06	3	59.03	12	59.07	59.60	-9	14,529	-0.06%
2022/05/05	4	60.60	14	60.53	59.90	-10	14,584	-0.07%
2022/05/04	3	60.03	1	59.80	59.20	2	14,581	0.01%
2022/05/03	12	61.44	5	60.86	60.40	7	14,614	0.05%
2022/04/29	26	62.07	23	61.92	61.30	3	14,653	0.02%
2022/04/28	14	59.88	19	60.48	61.60	-5	14,737	-0.03%
2022/04/27	13	56.43	8	57.46	58.90	5	14,573	0.03%
2022/04/26	16	59.16	0	0.00	59.10	16	14,544	0.11%
2022/04/25	10	59.21	1	60.40	58.10	9	14,483	0.06%
2022/04/22	9	62.36	10	61.29	61.10	-1	14,501	-0.01%
2022/04/21	24	64.25	16	64.12	63.40	8	14,805	0.05%
2022/04/20	39	65.35	38	64.73	64.50	1	14,920	0.01%
2022/04/19	16	63.77	40	64.53	64.60	-24	15,211	-0.16%
2022/04/18	76	63.95	94	64.18	64.10	-18	15,472	-0.12%
2022/04/15	46	64.07	84	64.76	63.00	-38	15,402	-0.25%
2022/04/14	40.1	64.55	45	64.40	63.90	-4.9	15,222	-0.03%
2022/04/13	56	65.09	17.2	65.34	65.90	38.9	15,091	0.26%
2022/04/12	87	64.86	54.2	65.16	66.50	32.8	15,142	0.22%
2022/04/11	57	63.58	93	63.72	63.20	-36	14,737	-0.24%
2022/04/08	13	60.82	11.1	61.88	61.60	2	14,279	0.01%
2022/04/07	37.1	62.03	57.2	63.55	59.40	-20.2	14,143	-0.14%
2022/04/06	78.2	63.48	57	63.66	63.80	21.2	13,976	0.15%
2022/04/01	28	61.55	7	61.50	61.50	21	13,647	0.15%
2022/03/31	48.1	61.57	32	61.64	61.50	16.1	13,578	0.12%
2022/03/30	31	62.07	26	61.68	60.50	5	13,426	0.04%
2022/03/29	16	59.64	36	59.69	60.50	-20	13,402	-0.15%
2022/03/28	13	60.35	6	60.23	60.60	7	13,408	0.05%
2022/03/25	40	61.14	41	61.48	59.80	-1	13,358	-0.01%
2022/03/24	80	64.70	24	64.35	63.30	56	13,456	0.42%
2022/03/23	10.2	63.78	29.1	63.21	63.00	-18.9	13,215	-0.14%
2022/03/22	26	64.59	21.3	63.97	62.90	4.7	13,155	0.04%
2022/03/21	39	64.64	29	63.64	62.30	10	13,130	0.08%
2022/03/18	52	62.39	99.2	62.20	61.70	-47.2	13,246	-0.36%
2022/03/17	140.1	63.82	86.1	63.01	63.20	54.1	13,103	0.41%	大買/
2022/03/16	119	60.40	150	60.74	62.50	-31	12,201	-0.25%	大買/大賣/
2022/03/15	115.1	59.95	210	59.54	56.90	-94.9	11,699	-0.81%	大買/大賣/
2022/03/14	60	59.44	21	59.30	58.90	39	10,877	0.36%
2022/03/11	92.1	58.38	62	58.33	59.90	30	10,458	0.29%
2022/03/10	132.1	57.78	103.3	58.05	56.70	28.9	9,968	0.29%	大買/大賣/
2022/03/09	16	54.25	46	55.86	56.80	-30	9,155	-0.33%
2022/03/08	35.3	53.33	30	53.17	51.70	5.3	8,889	0.06%
2022/03/07	40	53.14	35	53.95	51.80	5	8,706	0.06%
2022/03/04	27	54.52	62.4	54.18	54.20	-35.4	8,506	-0.42%
2022/03/03	95.4	53.66	70	53.67	54.20	25.4	8,153	0.31%
2022/03/02	11	51.17	16	51.52	50.60	-5	7,751	-0.06%
2022/03/01	0	0.00	4	49.40	49.15	-4	7,552	-0.05%
2022/02/25	9	47.87	7	48.22	48.35	2	7,561	0.03%
2022/02/24	19	49.41	15	48.27	47.35	4	7,595	0.05%
2022/02/23	1	47.70	0	0.00	47.90	1	7,494	0.01%
2022/02/22	3	47.67	7	47.63	46.85	-4	7,496	-0.05%
2022/02/21	6	47.90	3	48.12	48.50	3	7,516	0.04%
2022/02/18	7	48.07	1	48.15	48.10	6	7,515	0.08%
2022/02/17	21	48.94	21	48.86	48.50	0	7,532	0.00%
2022/02/16	0	0.00	2	48.45	48.65	-2	7,569	-0.03%
2022/02/15	6	48.06	76	47.74	47.50	-70	7,729	-0.91%
2022/02/14	18	48.24	8	48.23	47.65	10	7,855	0.13%
2022/02/11	16	50.27	5	50.53	49.80	11	7,857	0.14%
2022/02/10	38	49.28	0	0.00	48.95	38	7,867	0.48%
2022/02/09	18	49.05	11	48.96	49.50	7	7,888	0.09%
2022/02/08	15	48.04	17	48.35	49.10	-2	7,908	-0.03%
2022/02/07	30.1	46.45	7	46.36	46.40	23.1	7,978	0.29%
2022/01/26	27	47.25	55	47.08	47.45	-28	8,030	-0.35%
2022/01/25	28	48.20	25	48.15	47.60	3	8,424	0.04%
2022/01/24	22	49.83	14	49.75	49.70	8	8,670	0.09%
2022/01/21	12	53.54	13	53.56	52.00	-1	8,955	-0.01%
2022/01/20	14	52.26	8	52.25	52.30	6	9,032	0.07%
2022/01/19	7	52.11	8	52.38	51.90	-1	9,076	-0.01%
2022/01/18	16	52.93	14	52.51	52.10	2	9,076	0.02%
2022/01/17	13	53.11	19	53.28	53.40	-6	9,151	-0.07%
2022/01/14	44	54.84	42	54.62	53.20	2	9,109	0.02%
2022/01/13	147	54.45	106.1	54.25	53.80	40.9	8,806	0.46%	大買/大賣/
2022/01/12	66	53.77	71	55.20	56.90	-5	8,657	-0.06%
2022/01/11	64	54.00	89	54.58	55.80	-25	8,421	-0.30%
2022/01/10	20	50.94	8	51.05	50.80	12	8,387	0.14%
2022/01/07	18	49.02	15	48.65	48.75	3	8,596	0.03%
2022/01/06	8	51.75	5.2	51.12	50.60	2.9	8,989	0.03%
2022/01/05	64.5	54.53	72	54.33	52.90	-7.5	9,010	-0.08%
2022/01/04	16.5	51.73	29.1	52.12	52.30	-12.6	8,630	-0.15%
2022/01/03	8	49.53	14	50.15	50.00	-6	8,443	-0.07%
2021/12/30	1	49.25	1	49.75	49.50	0	8,383	0.00%
2021/12/29	22.1	49.47	18	49.69	49.65	4.1	8,401	0.05%
2021/12/28	2	48.78	13	48.30	48.00	-11	8,393	-0.13%
2021/12/27	1	48.90	0	0.00	49.00	1	8,667	0.01%
2021/12/24	22	49.30	5	49.83	48.85	17	8,932	0.19%
2021/12/23	21	50.49	15	50.62	50.20	6	8,908	0.07%
2021/12/22	1	49.00	13	49.05	49.30	-12	8,773	-0.14%
2021/12/21	9	47.28	30	47.28	48.00	-21	8,735	-0.24%
2021/12/20	65	50.18	57	50.95	48.30	8	8,667	0.09%
2021/12/17	7	48.54	20	48.61	48.00	-13	8,355	-0.16%
2021/12/16	5	47.74	4	48.28	48.35	1	8,261	0.01%
2021/12/15	17	47.92	10	47.59	47.50	7	8,230	0.09%
2021/12/14	40	48.56	61	48.11	47.55	-21	8,123	-0.26%
2021/12/13	47	46.21	8	45.99	46.50	39	7,652	0.51%
2021/12/10	6	45.63	14	45.29	45.00	-8	7,443	-0.11%
2021/12/09	24	44.33	8	44.37	44.05	16	7,265	0.22%
2021/12/08	1	42.80	5	42.97	43.20	-4	7,182	-0.06%
2021/12/07	4	43.30	0	0.00	42.95	4	7,162	0.06%
2021/12/06	10	43.64	8	43.78	43.40	2	7,134	0.03%
2021/12/03	13	43.67	14	44.51	42.95	-1	7,016	-0.01%
2021/12/02	1	41.45	0	0.00	41.50	1	6,772	0.01%
2021/12/01	1	42.20	1	42.35	42.30	0	6,762	0.00%
2021/11/30	0	0.00	0.1	39.10	41.80	-0.1	6,762	0.00%
2021/11/29	1	39.10	0	0.00	40.85	1	6,756	0.01%
2021/11/26	1	42.00	3	41.73	41.10	-2	6,732	-0.03%
2021/11/25	5	42.48	0	0.00	42.50	5	6,735	0.07%
2021/11/24	7	43.54	8	43.54	43.20	-1	6,774	-0.01%
2021/11/23	6	43.43	9	43.11	42.75	-3	6,740	-0.04%
2021/11/22	1	42.35	0	0.00	42.40	1	6,683	0.01%
2021/11/19	0	0.00	3	41.50	41.15	-3	6,672	-0.04%
2021/11/18	20	41.45	42	41.30	41.45	-22	6,657	-0.33%
2021/11/17	3	42.67	2	43.05	42.40	1	6,618	0.02%
2021/11/16	4	42.50	0	0.00	42.10	4	6,619	0.06%
2021/11/15	2	42.10	3	42.32	42.10	-1	6,597	-0.02%
2021/11/12	32	42.73	18	42.34	42.00	14	6,545	0.21%
2021/11/11	4	46.44	3	46.63	45.90	1	6,384	0.02%
2021/11/10	1	45.51	0	0.00	45.45	1	6,263	0.02%
2021/11/09	2	46.50	11	45.92	46.45	-9	6,229	-0.14%
2021/11/08	6	46.37	3	45.95	45.40	3	6,130	0.05%
2021/11/05	12	46.12	4	45.73	45.65	8	6,108	0.13%
2021/11/04	23	47.18	8	47.01	46.85	15	6,054	0.25%
2021/11/03	9	47.04	11	46.51	46.35	-2	5,922	-0.03%
2021/11/02	59	49.38	31	48.64	48.35	28	5,792	0.48%
2021/11/01	11.1	48.76	29	49.16	49.70	-17.9	5,363	-0.33%
2021/10/29	49	46.58	25	46.02	45.20	24	5,080	0.47%
2021/10/28	19	45.90	25	46.43	48.40	-6	4,708	-0.13%
2021/10/27	5	42.96	7	42.96	44.00	-2	4,418	-0.05%
2021/10/26	7	43.00	8	41.89	41.80	-1	4,331	-0.02%
2021/10/25	11	43.82	14	44.14	43.60	-3	4,267	-0.07%
2021/10/22	10	42.77	8	43.23	43.20	2	4,148	0.05%
2021/10/21	8	43.23	7	43.29	42.50	1	4,098	0.02%
2021/10/20	10	43.77	12	43.97	43.25	-2	4,007	-0.05%
2021/10/19	34	43.08	37	43.71	44.70	-3	3,860	-0.08%
2021/10/18	77	44.22	68.2	44.33	44.60	8.8	3,596	0.24%
2021/10/15	9.2	40.88	25	41.53	42.90	-15.8	3,142	-0.50%
2021/10/14	59	37.80	65	37.99	39.00	-6	2,825	-0.21%
2021/10/13	0	0.00	26	36.65	37.60	-26	2,452	-1.06%
2021/10/12	35	34.75	32	34.27	34.20	3	2,351	0.13%
2021/10/08	1	33.40	9	33.98	34.00	-8	2,293	-0.35%
2021/10/07	2	33.53	16	33.59	33.55	-14	2,287	-0.61%
2021/10/06	2	34.48	3	33.47	33.20	-1	2,277	-0.04%
2021/10/05	32	32.96	31	33.77	33.80	1	2,233	0.04%
2021/10/04	47	35.39	6	35.01	34.40	41	2,200	1.86%
2021/10/01	13	36.15	20	36.64	36.50	-7	1,906	-0.37%
2021/09/30	0	0.00	1	33.70	33.60	-1	1,626	-0.06%
2021/09/29	0	0.00	58	32.70	32.40	-58	1,612	-3.60%
2021/09/28	76	33.43	2	33.40	33.30	74	1,599	4.63%
2021/09/27	0	0.00	1	32.15	32.20	-1	1,559	-0.06%
2021/09/23	2	30.65	4	31.11	30.60	-2	1,641	-0.12%
2021/09/22	4	30.43	0	0.00	30.30	4	1,637	0.24%
2021/09/17	0	0.00	1	36.60	33.15	-1	1,595	-0.06%
2021/09/15	0	0.00	1	36.15	35.85	-1	1,549	-0.06%
2021/09/14	2	36.20	0	0.00	36.15	2	1,669	0.12%
2021/09/13	2	38.85	4	37.95	37.05	-2	1,712	-0.12%
2021/09/10	1	36.70	0	0.00	36.60	1	1,725	0.06%
2021/09/08	1	36.00	0	0.00	35.55	1	2,143	0.05%
2021/09/07	3	36.15	0	0.00	36.35	3	2,240	0.13%
2021/09/06	1	37.00	0	0.00	36.80	1	2,289	0.04%
2021/09/02	1	38.90	3	38.67	38.35	-2	2,431	-0.08%
2021/08/31	4	39.56	6	39.24	39.40	-2	2,439	-0.08%
2021/08/30	7	40.04	0	0.00	40.05	7	2,433	0.29%
2021/08/27	1	38.25	0	0.00	38.05	1	2,383	0.04%
2021/08/25	0	0.00	2	38.30	38.20	-2	2,411	-0.08%
2021/08/19	2	37.30	1	37.05	35.65	1	2,512	0.04%
2021/08/17	1	38.15	0	0.00	36.50	1	2,599	0.04%
2021/08/16	0	0.00	1	36.80	37.30	-1	2,652	-0.04%
2021/08/12	2	39.75	2	39.60	40.35	0	2,952	0.00%
2021/08/11	3	40.03	2	40.90	39.50	1	3,038	0.03%
2021/08/09	1	43.90	0	0.00	43.80	1	3,146	0.03%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	1	46.00	1	45.85	45.55	0	3,476	0.00%
2021/08/04	0	0.00	1	47.05	46.55	-1	3,521	-0.03%
2021/08/03	0.1	45.45	3	45.23	45.30	-3	3,525	-0.08%
2021/08/02	3	45.22	1	45.45	45.45	2	3,530	0.06%
2021/07/30	1	45.00	1	45.40	44.80	0	3,539	0.00%
2021/07/29	1	45.40	12	45.24	45.40	-11	3,617	-0.30%
2021/07/28	1	45.20	2	44.45	45.10	-1	3,641	-0.03%
2021/07/27	8	46.86	2	47.08	46.25	6	3,679	0.16%
2021/07/26	1	48.50	7	48.00	47.10	-6	3,679	-0.16%
2021/07/23	1	45.85	0	0.00	45.90	1	3,655	0.03%
2021/07/22	1	46.40	1	46.25	45.80	0	3,655	0.00%
2021/07/21	12	46.96	9	46.22	45.85	3	3,660	0.08%
2021/07/20	7	47.74	8	47.83	47.50	-1	3,657	-0.03%
2021/07/19	12	48.88	50	48.39	48.85	-38	3,653	-1.04%
2021/07/16	2	47.10	1	46.20	46.00	1	3,612	0.03%
2021/07/15	1	45.55	0	0.00	45.30	1	3,631	0.03%
2021/07/14	2	44.45	1	44.35	44.25	1	3,647	0.03%
2021/07/13	4	46.18	3	46.25	45.05	1	3,670	0.03%
2021/07/12	6	47.63	5	47.26	47.05	1	3,707	0.03%
2021/07/08	1	46.60	0	0.00	46.60	1	3,871	0.03%
2021/07/07	10	46.66	1.8	46.74	46.00	8.2	4,406	0.19%
2021/07/06	5	47.00	6	47.28	47.05	-1	4,432	-0.02%
2021/07/05	15	47.37	2	47.30	48.00	13	4,455	0.29%
2021/07/02	10	48.94	1	48.80	48.55	9	4,506	0.20%
2021/07/01	2	48.95	2	49.40	48.55	0	4,568	0.00%
2021/06/30	8	50.13	11	51.47	49.45	-3	4,572	-0.06%
2021/06/29	3	49.18	2	48.50	48.40	1	4,502	0.02%
2021/06/28	2	48.38	0	0.00	48.30	2	4,516	0.04%
2021/06/25	13	50.24	5	49.90	49.30	8	4,538	0.18%
2021/06/24	10	50.21	16	50.32	50.10	-6	4,600	-0.13%
2021/06/23	8	50.29	7.1	50.99	50.50	0.9	4,600	0.02%
2021/06/22	10	49.34	10	49.94	48.15	0	4,534	0.00%
2021/06/21	4	50.14	3	50.17	49.50	1	4,525	0.02%
2021/06/18	8	49.44	9	49.67	51.80	-1	4,572	-0.02%
2021/06/17	36.1	50.56	16	50.17	50.40	20.1	4,853	0.41%
2021/06/16	6	47.49	13	49.54	50.10	-7	4,630	-0.15%
2021/06/15	1	45.85	2	46.00	45.55	-1	4,610	-0.02%
2021/06/11	8	45.19	16.7	44.45	44.15	-8.7	4,610	-0.19%
2021/06/10	3	45.87	4	45.98	46.80	-1	4,593	-0.02%
2021/06/09	1	44.00	0.5	44.50	44.00	0.5	4,684	0.01%
2021/06/08	3	45.13	1	45.15	44.75	2	4,846	0.04%
2021/06/07	1	44.01	3	43.90	43.90	-2	4,931	-0.04%
2021/06/03	2	46.20	6	46.03	45.90	-4	5,128	-0.08%
2021/06/02	10	46.35	6	45.82	45.50	4	5,146	0.08%
2021/06/01	7	46.73	19	47.10	47.20	-12	5,136	-0.23%
2021/05/31	12	45.30	4	45.23	45.70	8	5,150	0.16%
2021/05/28	9	45.37	8	45.24	45.00	1	5,263	0.02%
2021/05/27	7	44.68	4	44.50	45.10	3	5,266	0.06%
2021/05/26	5	43.51	7	43.64	43.75	-2	5,269	-0.04%
2021/05/25	6	43.61	1	43.75	43.80	5	5,298	0.09%
2021/05/24	0	0.00	1	43.10	43.15	-1	5,389	-0.02%
2021/05/21	8	42.50	8	41.83	41.95	0	5,356	0.00%
2021/05/20	25	44.78	11	44.66	42.20	14	5,331	0.26%
2021/05/19	7	43.85	8	44.58	45.40	-1	5,201	-0.02%
2021/05/18	4	41.23	6	41.29	41.30	-2	5,140	-0.04%
2021/05/17	5	38.59	1	38.30	37.55	4	5,103	0.08%
2021/05/14	19	44.26	16	43.75	41.70	3	5,068	0.06%
2021/05/13	6	42.83	4	42.50	42.15	2	4,928	0.04%
2021/05/12	1	46.80	9	48.84	46.80	-8	4,954	-0.16%
2021/05/11	16	53.00	2	52.20	52.00	14	4,956	0.28%
2021/05/10	0	0.00	2	57.60	57.70	-2	4,977	-0.04%
2021/05/06	4	56.78	1	57.00	56.40	3	5,038	0.06%
2021/05/05	1	58.30	22	57.43	55.80	-21	4,987	-0.42%
2021/05/04	7	59.14	16	57.31	57.80	-9	5,010	-0.18%
2021/05/03	3	63.43	6	63.97	61.20	-3	5,033	-0.06%
2021/04/29	1	62.80	7	61.74	63.00	-6	5,197	-0.12%
2021/04/27	2	63.30	1	63.50	63.40	1	5,366	0.02%
2021/04/26	0	0.00	4	62.50	63.20	-4	5,481	-0.07%
2021/04/23	9	63.22	2	63.05	62.90	7	5,517	0.13%
2021/04/22	9	62.42	16	63.60	62.30	-7	5,531	-0.13%
2021/04/21	14	65.72	2	65.30	65.00	12	5,540	0.22%
2021/04/20	1.1	67.19	3	66.37	66.10	-2	5,547	-0.04%
2021/04/19	6.1	66.90	13	66.75	66.30	-6.9	5,629	-0.12%
2021/04/16	14	67.80	11	67.96	67.90	3	5,773	0.05%
2021/04/15	3	67.77	3	67.17	67.30	0	6,029	0.00%
2021/04/14	21	68.18	14	66.94	66.40	7	6,342	0.11%
2021/04/13	39	68.61	63	70.30	68.50	-24	6,342	-0.38%
2021/04/12	12	65.88	0	0.00	66.00	12	5,884	0.20%
2021/04/09	9	65.29	1	65.10	65.10	8	5,958	0.13%
2021/04/08	15	66.51	9	67.37	66.00	6	6,017	0.10%
2021/04/07	13	66.55	11	66.88	66.50	2	6,149	0.03%
2021/04/06	8	65.31	0	0.00	65.30	8	6,526	0.12%
2021/04/01	5	65.08	9.6	65.98	65.30	-4.6	6,743	-0.07%
2021/03/31	4	67.05	6	66.47	66.10	-2	7,352	-0.03%
2021/03/30	6	66.78	1	66.70	66.30	5	8,696	0.06%
2021/03/29	12	68.22	2	66.65	67.00	10	9,031	0.11%
2021/03/26	14	64.76	4.4	64.83	64.80	9.6	9,044	0.11%
2021/03/25	4	65.53	1	66.70	64.90	3	9,088	0.03%
2021/03/24	4	66.15	7	65.97	65.70	-3	9,087	-0.03%
2021/03/23	25.5	70.17	29.2	69.03	66.60	-3.7	9,079	-0.04%
2021/03/22	60.7	70.47	69	71.39	69.90	-8.3	9,084	-0.09%
2021/03/19	13	67.50	3	67.07	68.50	10	8,935	0.11%
2021/03/18	22	64.59	9	64.63	64.10	13	8,914	0.15%
2021/03/17	7	65.21	8	65.73	64.10	-1	8,931	-0.01%
2021/03/16	1	65.10	15	65.03	64.90	-14	8,962	-0.16%
2021/03/15	15	66.17	7	65.77	65.20	8	9,010	0.09%
2021/03/12	27	65.43	26	65.33	64.20	1	8,927	0.01%
2021/03/11	36	64.03	33	63.73	63.80	3	8,889	0.03%
2021/03/10	4	65.48	9	65.28	63.70	-5	8,864	-0.06%
2021/03/09	2	61.80	0	0.00	61.00	2	8,844	0.02%
2021/03/08	7	62.99	7	62.49	61.30	0	8,950	0.00%
2021/03/05	8	62.24	3	62.30	61.40	5	9,089	0.06%
2021/03/04	3	63.77	0	0.00	62.80	3	9,315	0.03%
2021/03/03	10	65.42	7	64.81	64.50	3	9,523	0.03%
2021/03/02	7	63.46	0	0.00	63.00	7	9,964	0.07%
2021/02/26	11	62.85	18	62.66	62.60	-7	10,758	-0.07%
2021/02/25	2	63.60	15	63.42	62.70	-13	11,037	-0.12%
2021/02/24	15	64.44	11	64.81	62.80	4	11,232	0.04%
2021/02/23	7	62.90	6	62.93	62.10	1	11,626	0.01%
2021/02/22	26	63.35	12	63.30	63.00	14	12,275	0.11%
2021/02/19	7	61.97	5	61.96	61.90	2	12,431	0.02%
2021/02/18	6	60.32	7	60.06	60.30	-1	12,871	-0.01%
2021/02/17	4	59.53	0	0.00	59.70	4	12,989	0.03%
2021/02/05	5	57.70	0	0.00	58.00	5	13,254	0.04%
2021/02/04	1	56.80	2	56.75	57.20	-1	13,747	-0.01%
2021/02/03	22	58.53	18	58.86	57.20	4	14,188	0.03%
2021/02/02	6	56.67	2	56.00	56.00	4	14,354	0.03%
2021/02/01	8	58.14	11	56.95	57.30	-3	14,885	-0.02%
2021/01/29	2	60.60	5	59.18	58.00	-3	15,826	-0.02%
2021/01/28	5	59.80	3	59.27	59.80	2	16,479	0.01%
2021/01/27	2	60.90	13	60.18	60.30	-11	16,931	-0.06%
2021/01/26	3	62.57	1	60.60	60.60	2	17,105	0.01%
2021/01/25	10	63.34	10	63.01	63.00	0	17,394	0.00%
2021/01/22	19	63.47	30	62.82	62.50	-11	17,744	-0.06%
2021/01/21	4	61.35	16	59.61	60.60	-12	18,173	-0.07%
2021/01/20	9	61.17	4	62.78	60.00	5	18,259	0.03%
2021/01/19	32	64.03	20	63.61	63.50	12	18,379	0.07%
2021/01/18	0	0.00	3	61.00	60.60	-3	18,467	-0.02%
2021/01/15	12	64.06	11	63.15	62.10	1	18,509	0.01%
2021/01/14	15	64.13	8.5	63.75	63.70	6.5	18,562	0.04%
2021/01/13	15	63.78	14	64.38	63.00	1	18,616	0.01%
2021/01/12	9	64.14	6	64.42	63.70	3	18,692	0.02%
2021/01/11	14	65.76	9	65.58	65.50	5	18,784	0.03%
2021/01/08	74	68.37	42	65.99	66.30	32	18,730	0.17%
2021/01/07	13	69.16	48	69.19	70.10	-35	18,616	-0.19%
2021/01/06	22	65.28	14	66.08	63.80	8	19,991	0.04%
2021/01/05	3	70.47	3	69.43	68.50	0	21,261	0.00%
2021/01/04	12	70.58	7	70.59	69.00	5	21,267	0.02%
2020/12/31	40	69.98	37	69.75	70.10	3	21,437	0.01%
2020/12/30	15	70.77	7	70.46	69.20	8	21,684	0.04%
2020/12/29	45	71.50	27	72.13	71.00	18	21,788	0.08%
2020/12/28	3	71.10	1	72.10	69.70	2	21,406	0.01%
2020/12/25	74	73.85	59	74.37	70.30	15	21,490	0.07%
2020/12/24	92.5	70.58	172.3	70.11	72.60	-79.8	20,907	-0.38%	大賣/
2020/12/23	10	63.82	34	65.66	67.40	-24	19,635	-0.12%
2020/12/22	5	63.06	6	63.15	61.30	-1	19,452	-0.01%
2020/12/21	2	63.40	5	62.74	64.30	-3	19,598	-0.02%
2020/12/18	0	0.00	1	62.90	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	1	61.40	62.10	-1	19,778	-0.01%
2020/12/16	4	62.45	4	62.18	62.10	0	19,790	0.00%
2020/12/15	15	63.46	11	62.51	61.40	4	19,793	0.02%
2020/12/14	2	62.60	3	61.57	62.60	-1	19,720	-0.01%
2020/12/11	4	59.13	18	59.18	59.80	-14	19,753	-0.07%
2020/12/10	10	61.90	7	60.40	60.50	3	19,838	0.02%
2020/12/09	15	62.91	6	63.33	62.40	9	19,890	0.05%
2020/12/08	7	62.57	3	63.17	62.50	4	19,954	0.02%
2020/12/07	9	62.58	14	62.55	62.90	-5	20,155	-0.02%
2020/12/04	11	62.29	23	62.13	61.80	-12	20,524	-0.06%
2020/12/03	25	63.94	24	62.70	62.10	1	20,781	0.00%
2020/12/02	34	63.10	33	63.13	62.30	1	21,149	0.00%
2020/12/01	27	64.18	18	63.89	63.60	9	22,532	0.04%
2020/11/30	16	66.88	9	67.14	65.50	7	22,888	0.03%
2020/11/27	12	65.93	27	65.56	65.70	-15	22,916	-0.07%
2020/11/26	30	66.36	55	66.69	64.60	-25	22,788	-0.11%
2020/11/25	63	65.15	51	65.07	65.50	12	22,333	0.05%
2020/11/24	34	62.25	36	62.13	63.30	-2	21,546	-0.01%
2020/11/23	64	61.18	77	62.37	60.80	-13	21,285	-0.06%
2020/11/20	129	62.53	133	62.07	61.60	-4	21,093	-0.02%	大買/大賣/
2020/11/19	71	61.15	93	61.06	60.60	-22	20,626	-0.11%
2020/11/18	28	58.11	8	58.16	58.40	20	20,001	0.10%
2020/11/17	59	60.54	68.3	59.08	58.10	-9.3	19,821	-0.05%
2020/11/16	6	57.85	12	57.76	57.00	-6	19,490	-0.03%
2020/11/13	25	57.86	23	58.03	58.20	2	19,528	0.01%
2020/11/12	99.3	56.11	76	56.64	58.70	23.3	19,415	0.12%
2020/11/11	62	59.04	27	58.79	57.50	35	19,038	0.18%
2020/11/10	29	64.71	46	64.80	63.60	-17	18,794	-0.09%
2020/11/09	58	64.28	48	64.53	65.20	10	18,547	0.05%
2020/11/06	105.3	64.54	71	64.29	61.80	34.3	18,159	0.19%	大買/
2020/11/05	44	61.69	44	62.62	63.50	0	17,342	0.00%
2020/11/04	33	57.58	33	58.52	57.80	0	16,906	0.00%
2020/11/03	22	57.30	6	57.93	57.00	16	16,565	0.10%
2020/11/02	21	56.92	10	56.77	57.90	11	16,671	0.07%
2020/10/30	29	59.98	23	60.72	57.20	6	16,486	0.04%
2020/10/29	58	63.54	71	63.04	62.00	-13	16,236	-0.08%
2020/10/28	36	62.68	13	65.02	62.30	23	15,834	0.15%
2020/10/27	18	65.11	27	65.17	64.90	-9	15,895	-0.06%
2020/10/26	13	61.34	21	59.68	63.80	-8	15,799	-0.05%
2020/10/23	23	56.63	8	57.15	58.00	15	15,662	0.10%
2020/10/22	4	55.40	12	55.05	55.60	-8	15,608	-0.05%
2020/10/21	3	57.17	2	56.35	56.10	1	15,547	0.01%
2020/10/20	7	57.94	12	57.64	58.30	-5	15,478	-0.03%
2020/10/19	5	57.78	43	57.41	59.50	-38	15,380	-0.25%
2020/10/16	25	55.73	14	56.05	55.10	11	15,211	0.07%
2020/10/15	12	55.08	14	55.36	56.00	-2	15,133	-0.01%
2020/10/14	194	56.37	202	56.77	57.00	-8	15,022	-0.05%	大買/大賣/
2020/10/13	157	51.06	159	51.63	54.00	-2	13,391	-0.01%	大買/大賣/
2020/10/12	0	0.00	4	49.10	49.10	-4	12,395	-0.03%
2020/10/08	6	43.77	62	44.36	44.65	-56	12,583	-0.45%
2020/10/07	40	39.60	32	39.89	40.60	8	12,553	0.06%
2020/10/06	46	38.84	36	38.65	38.50	10	12,343	0.08%
2020/10/05	5	37.00	17	37.00	37.00	-12	12,131	-0.10%
2020/09/30	39	37.00	13	36.96	36.60	26	12,296	0.21%
2020/09/29	3	36.13	14	35.86	35.75	-11	12,084	-0.09%
2020/09/28	13	36.00	10	36.13	35.70	3	12,033	0.02%
2020/09/25	29	36.17	31	35.97	35.10	-2	11,931	-0.02%
2020/09/24	45	38.87	51	38.36	37.50	-6	11,731	-0.05%
2020/09/23	48	38.77	35	39.31	40.00	13	11,468	0.11%
2020/09/22	14	37.34	11	37.20	37.30	3	11,208	0.03%
2020/09/21	4	37.88	5	38.42	37.90	-1	11,156	-0.01%
2020/09/18	9	38.31	8	38.23	37.90	1	11,110	0.01%
2020/09/17	17	38.80	8	38.64	38.50	9	11,008	0.08%
2020/09/16	6	38.53	2	38.48	38.45	4	10,878	0.04%
2020/09/15	29	38.31	25	37.86	37.45	4	10,737	0.04%
2020/09/14	7	35.98	18	36.38	36.65	-11	10,560	-0.10%
2020/09/11	16	38.26	11	37.96	37.50	5	10,417	0.05%
2020/09/10	37	38.79	30	39.11	39.05	7	10,243	0.07%
2020/09/09	82	38.16	73	38.53	38.65	9	9,950	0.09%
2020/09/08	39	38.86	29	37.67	37.30	10	9,448	0.11%
2020/09/07	98	42.09	105	40.46	39.30	-7	9,115	-0.08%	大賣/
2020/09/04	186	44.59	141	44.76	43.10	45	8,572	0.52%	大買/大賣/
2020/09/03	20	41.58	30	42.37	43.00	-10	7,056	-0.14%
2020/09/02	51	38.65	42	39.05	39.10	9	6,524	0.14%
2020/09/01	11	37.35	2	36.90	36.75	9	6,229	0.14%
2020/08/31	22	37.57	26	35.73	36.90	-4	6,088	-0.07%
2020/08/28	2	35.40	1	35.75	34.85	1	5,950	0.02%
2020/08/27	25	35.57	22	36.25	35.25	3	5,908	0.05%
2020/08/26	73	37.13	76	36.33	36.25	-3	5,849	-0.05%
2020/08/25	14	37.10	18	37.34	36.90	-4	5,790	-0.07%
2020/08/24	14	36.33	13	35.99	36.50	1	5,684	0.02%
2020/08/21	46	36.03	52	36.30	35.95	-6	5,622	-0.11%
2020/08/20	50	34.30	82	35.74	35.45	-32	5,564	-0.58%
2020/08/19	25	38.38	37	38.21	36.80	-12	5,364	-0.22%
2020/08/18	80	40.68	70	39.90	39.80	10	5,178	0.19%
2020/08/17	110	39.41	112	39.88	39.70	-2	4,976	-0.04%	大買/大賣/
2020/08/14	112	39.76	85	39.04	39.50	27	4,826	0.56%	大買/
2020/08/13	55	39.14	54	38.19	38.10	1	4,577	0.02%
2020/08/12	129	37.97	127.3	37.99	38.85	1.7	4,472	0.04%	大買/大賣/
2020/08/11	69	36.54	63	37.90	36.75	6	4,272	0.14%
2020/08/10	86	38.87	76	38.38	38.70	10	4,077	0.25%
2020/08/07	65	37.74	69	37.06	37.25	-4	3,817	-0.10%
2020/08/06	79	37.92	58	38.13	36.70	21	3,659	0.57%
2020/08/05	22	41.19	15	40.57	40.45	7	3,343	0.21%
2020/08/04	16	40.23	26	41.13	41.50	-10	3,188	-0.31%
2020/08/03	26	40.18	32	40.18	39.80	-6	3,011	-0.20%
2020/07/31	25	40.27	21	39.61	40.60	4	2,780	0.14%
2020/07/30	15	39.49	15	38.68	40.90	0	2,530	0.00%
2020/07/29	13	35.76	7	36.12	37.25	6	2,414	0.25%
2020/07/28	10	33.79	11	32.17	33.90	-1	2,332	-0.04%
2020/07/27	4	34.78	4	34.58	33.60	0	2,287	0.00%
2020/07/24	4	35.95	2	34.50	35.00	2	2,246	0.09%
2020/07/23	14	35.35	17.1	35.60	36.30	-3.1	2,184	-0.14%
2020/07/22	26	36.01	8.5	35.83	35.25	17.5	2,137	0.82%
2020/07/21	7	36.74	3.5	35.80	35.60	3.5	2,096	0.17%
2020/07/20	3	35.15	11	36.00	35.80	-8	2,049	-0.39%
2020/07/17	12	35.22	0	0.00	33.30	12	1,966	0.61%
2020/07/16	36	37.48	38	36.74	35.95	-2	1,876	-0.11%
2020/07/15	40	36.00	54	35.94	37.15	-14	1,433	-0.98%
2020/07/14	54	33.18	42	33.55	33.80	12	1,150	1.04%
2020/07/13	13.3	31.55	0	0.00	31.55	13.3	895	1.49%
2020/07/10	3	28.53	21	28.93	28.70	-18	759	-2.37%
2020/07/09	22	28.12	25	28.12	28.75	-3	650	-0.46%
2020/07/08	1	25.50	76	26.39	26.50	-75	413	-18.14%
2020/05/08	1	20.45	1	20.40	20.40	0	365	0.00%
2020/03/19	1	15.80	0	0.00	15.50	1	564	0.18%
2020/03/05	0	0.00	5	21.70	21.60	-5	509	-0.98%
2020/02/26	5	22.36	0	0.00	22.25	5	568	0.88%
2020/02/21	0	0.00	1	22.75	22.75	-1	564	-0.18%
2020/02/18	0	0.00	5	22.80	22.80	-5	564	-0.89%
2020/02/12	0	0.00	2	22.60	22.55	-2	554	-0.36%
2020/02/06	0	0.00	2	22.75	22.80	-2	605	-0.33%
2020/02/04	0	0.00	2	22.55	22.80	-2	627	-0.32%
2020/01/30	2	22.63	5	22.20	22.25	-3	613	-0.49%
2020/01/20	0	0.00	3.1	23.59	23.60	-3.1	606	-0.51%
2020/01/10	32	23.50	0	0.00	23.35	32	579	5.52%
2020/01/09	0	0.00	1	23.00	23.20	-1	576	-0.17%
2020/01/08	1	22.90	0	0.00	22.95	1	576	0.17%
2020/01/06	0	0.00	1	23.75	23.35	-1	563	-0.18%
2020/01/03	1	23.65	1	23.65	23.65	0	556	0.00%
2020/01/02	1	23.90	1	23.65	23.65	0	549	0.00%
2019/12/31	23	24.25	3	24.00	23.90	20	547	3.65%
2019/12/30	7	24.30	5	24.09	24.00	2	536	0.37%
2019/12/27	51	23.85	22	23.51	23.70	29	507	5.71%
2019/12/26	20	24.00	153	23.91	24.05	-133	468	-28.41%	大賣/鉅額交易
2019/12/19	0	0.00	2	22.55	22.70	-2	367	-0.54%
2019/12/12	0	0.00	1	22.10	22.10	-1	370	-0.27%
2019/12/11	2	22.05	11	22.41	22.05	-9	367	-2.45%
2019/12/10	0	0.00	1	22.70	22.55	-1	355	-0.28%
2019/12/09	0	0.00	3	22.65	22.65	-3	353	-0.85%
2019/12/06	0	0.00	5	22.56	22.50	-5	348	-1.43%
2019/12/04	1	22.55	5	22.50	22.55	-4	344	-1.16%
2019/12/03	2	22.60	0	0.00	22.65	2	344	0.58%
2019/12/02	20	22.40	0	0.00	22.60	20	342	5.85%
2019/11/29	3	22.75	0	0.00	22.65	3	338	0.89%
2019/11/28	7	22.66	0	0.00	22.75	7	339	2.06%
2019/11/27	4	22.65	0	0.00	22.90	4	331	1.21%
2019/11/26	4	22.43	0	0.00	22.40	4	306	1.31%
2019/11/25	52	21.98	0	0.00	22.00	52	285	18.23%
2019/11/22	2	21.60	0	0.00	21.60	2	273	0.73%
2019/11/15	3	21.67	0	0.00	21.50	3	275	1.09%
2019/11/14	0	0.00	2	21.50	21.50	-2	276	-0.72%
2019/11/11	0	0.00	4	21.50	21.45	-4	274	-1.46%
2019/11/07	2	21.70	0	0.00	21.70	2	277	0.72%
2019/11/06	1	21.85	2	21.75	21.75	-1	276	-0.36%
2019/11/05	9	22.52	3	22.35	22.25	6	269	2.23%
2019/11/01	0	0.00	15	20.85	20.60	-15	183	-8.16%
2019/10/30	0	0.00	1	21.05	21.05	-1	184	-0.54%
2019/10/29	0	0.00	1	21.40	21.05	-1	185	-0.54%
2019/10/22	0	0.00	1	21.60	21.50	-1	216	-0.46%
2019/10/21	0	0.00	10	21.48	21.70	-10	220	-4.54%
2019/10/18	0	0.00	7	21.50	21.40	-7	218	-3.20%
2019/10/14	1	21.40	1	21.40	21.35	0	220	0.00%
2019/10/07	2	21.80	0	0.00	21.60	2	277	0.72%
2019/09/27	2	21.70	0	0.00	21.65	2	313	0.64%
2019/09/25	5	21.68	0	0.00	21.75	5	324	1.54%
2019/09/18	5	21.75	0	0.00	21.95	5	318	1.57%
2019/09/17	5	21.65	0	0.00	21.65	5	314	1.59%
2019/09/16	10	21.80	0	0.00	21.75	10	316	3.16%
2019/09/10	0	0.00	2	21.65	21.65	-2	320	-0.62%
2019/09/03	7	21.90	0	0.00	21.85	7	331	2.11%
2019/08/20	0	0.00	2	21.50	21.10	-2	342	-0.58%
2019/08/16	1	20.55	0	0.00	20.80	1	353	0.28%
2019/08/15	0	0.00	1	20.75	20.60	-1	359	-0.28%
2019/08/06	0	0.00	1	20.70	20.70	-1	480	-0.21%
2019/08/02	1	21.10	5	21.25	21.10	-4	524	-0.76%
2019/08/01	5	21.65	0	0.00	21.50	5	554	0.90%
2019/07/30	0	0.00	1	22.30	21.75	-1	658	-0.15%
2019/07/29	1	22.10	5	21.66	21.90	-4	687	-0.58%
2019/07/26	5	21.55	0	0.00	21.45	5	758	0.66%
2019/07/24	3	21.10	3	21.25	21.20	0	772	0.00%
2019/07/15	0	0.00	3	21.15	21.10	-3	807	-0.37%
2019/07/12	3	21.20	0	0.00	21.15	3	819	0.37%
2019/07/11	2	21.20	0	0.00	21.25	2	834	0.24%
2019/07/08	0	0.00	3	24.40	23.95	-3	904	-0.33%
2019/07/05	0	0.00	2	24.23	23.85	-2	953	-0.21%
2019/06/19	2	23.20	0	0.00	23.25	2	1,004	0.20%
2019/06/11	0	0.00	2	23.30	23.25	-2	1,015	-0.20%
2019/05/30	0	0.00	9	23.10	23.15	-9	1,132	-0.79%
2019/05/29	5	23.04	0	0.00	23.00	5	1,171	0.43%
2019/05/22	3	23.90	2	23.90	23.85	1	1,249	0.08%
2019/05/21	6	24.15	0	0.00	23.90	6	1,244	0.48%
2019/05/17	6	24.31	0	0.00	24.00	6	1,225	0.49%
2019/05/10	0	0.00	5	24.00	24.10	-5	1,148	-0.44%
2019/05/09	0	0.00	5	24.85	24.00	-5	1,131	-0.44%
2019/05/08	0	0.00	14	24.86	24.75	-14	1,102	-1.27%
2019/05/07	9	26.32	0	0.00	25.15	9	1,090	0.82%
2019/05/06	4	26.08	0	0.00	25.35	4	1,015	0.39%
2019/05/03	0	0.00	1	26.15	25.90	-1	998	-0.10%
2019/05/02	3	24.50	4	24.78	25.45	-1	910	-0.11%
2019/04/29	0	0.00	2	23.95	24.00	-2	903	-0.22%
2019/04/26	0	0.00	2	24.30	24.35	-2	908	-0.22%
2019/04/25	3	25.07	0	0.00	24.75	3	903	0.33%
2019/04/24	7	25.00	0	0.00	24.90	7	913	0.77%
2019/04/23	0	0.00	2	24.80	24.70	-2	903	-0.22%
2019/04/22	1	24.75	0	0.00	24.65	1	900	0.11%
2019/04/19	0	0.00	5	24.73	25.00	-5	897	-0.56%
2019/04/17	0	0.00	1	25.80	25.30	-1	880	-0.11%
2019/04/16	8	25.94	1	26.20	25.70	7	857	0.82%
2019/04/15	5	25.21	3	24.92	25.55	2	800	0.25%
2019/04/12	0	0.00	6	24.70	24.10	-6	747	-0.80%
2019/04/11	9	24.94	11	24.92	24.65	-2	732	-0.27%
2019/04/10	1	23.55	0	0.00	23.65	1	670	0.15%
2019/04/08	1	23.40	0	0.00	23.40	1	695	0.14%
2019/04/01	2	23.83	0	0.00	23.45	2	688	0.29%
2019/03/25	0	0.00	4	23.20	23.15	-4	655	-0.61%
2019/03/22	4	24.33	1	24.30	24.40	3	624	0.48%
2019/03/15	0	0.00	1	24.00	23.95	-1	610	-0.16%
2019/03/14	1	23.90	0	0.00	23.90	1	606	0.16%
2019/03/13	5	23.90	0	0.00	23.90	5	607	0.82%
2019/03/11	5	24.99	5	24.75	24.50	0	599	0.00%
2019/03/07	2	24.80	2	24.10	24.10	0	601	0.00%
2019/03/06	1	24.90	1	24.60	24.50	0	607	0.00%
2019/03/05	6	24.64	0	0.00	24.70	6	591	1.01%
2019/03/04	0	0.00	1	24.25	24.45	-1	568	-0.18%
2019/02/26	0	0.00	1	24.15	23.50	-1	549	-0.18%
2019/02/20	0	0.00	4	22.40	22.30	-4	496	-0.81%
2019/02/18	1	22.50	0	0.00	22.35	1	509	0.20%
2019/02/15	0	0.00	4	22.64	22.70	-4	537	-0.74%
2019/01/18	0	0.00	2	21.85	22.25	-2	494	-0.40%
2019/01/16	0	0.00	1	22.20	21.50	-1	485	-0.21%
2018/12/28	3	20.05	0	0.00	20.10	3	504	0.59%
2018/12/27	0	0.00	3	20.80	20.55	-3	514	-0.58%
2018/12/10	1	20.90	0	0.00	21.00	1	636	0.16%
2018/12/06	1	21.00	0	0.00	20.90	1	654	0.15%
2018/12/03	0	0.00	102	21.53	23.00	-102	667	-15.28%	大賣/鉅額交易
2018/11/30	1	21.60	0	0.00	21.55	1	645	0.15%
2018/11/29	4	22.18	0	0.00	21.50	4	658	0.61%
2018/11/28	0	0.00	1	22.15	21.85	-1	698	-0.14%
2018/11/23	103	21.93	3	21.65	21.60	100	810	12.33%	大買/
2018/11/14	0	0.00	2	20.25	20.75	-2	832	-0.24%
2018/11/09	0	0.00	1	18.15	18.30	-1	792	-0.13%
2018/11/02	1	18.00	0	0.00	17.70	1	783	0.13%
2018/10/22	2	18.75	0	0.00	18.90	2	786	0.25%
2018/10/08	1	21.85	0	0.00	21.80	1	775	0.13%
2018/10/01	1	23.10	0	0.00	23.10	1	770	0.13%
2018/09/28	2	23.43	0	0.00	23.25	2	768	0.26%
2018/09/21	1	23.85	0	0.00	23.80	1	765	0.13%
2018/09/19	3	24.13	2	24.70	24.30	1	758	0.13%
2018/09/17	2	23.80	0	0.00	23.85	2	694	0.29%
2018/09/14	0	0.00	1	24.00	24.15	-1	700	-0.14%
2018/09/11	1	23.60	0	0.00	23.70	1	690	0.14%
2018/09/04	0	0.00	1	24.70	24.60	-1	679	-0.15%
2018/08/31	1	24.65	1	24.50	24.25	0	602	0.00%
2018/08/30	1	23.50	1	24.25	24.50	0	540	0.00%
2018/08/07	0	0.00	1	22.30	22.50	-1	931	-0.11%
2018/08/01	0	0.00	2	21.80	21.80	-2	1,197	-0.17%
2018/07/31	0	0.00	1	21.75	21.75	-1	1,235	-0.08%
2018/07/30	1	21.65	0	0.00	21.40	1	1,256	0.08%
2018/07/26	5	22.03	0	0.00	22.20	5	1,492	0.34%
2018/07/13	0	0.00	1	20.75	20.85	-1	2,374	-0.04%
2018/07/09	1	21.25	0	0.00	21.20	1	2,422	0.04%
2018/06/28	0	0.00	1	21.40	21.60	-1	2,504	-0.04%
2018/05/30	2	25.35	0	0.00	24.80	2	2,513	0.08%
2018/05/29	0	0.00	14	24.84	25.30	-14	2,487	-0.56%
2018/05/24	0	0.00	5	24.70	24.15	-5	2,424	-0.21%
2018/05/22	4	24.25	0	0.00	24.10	4	2,395	0.17%
2018/05/21	0	0.00	20	25.05	25.00	-20	2,344	-0.85%
2018/05/17	11	26.26	2	26.38	25.30	9	2,302	0.39%
2018/05/16	0	0.00	1	27.15	26.10	-1	2,188	-0.05%
2018/05/15	20	26.20	2	26.30	26.85	18	2,117	0.85%
2018/05/11	3	25.20	4	25.08	25.45	-1	2,012	-0.05%
2018/05/10	5	26.18	0	0.00	24.85	5	1,940	0.26%
2018/05/08	0	0.00	2	25.15	25.50	-2	1,779	-0.11%
2018/05/07	6	25.09	0	0.00	25.10	6	1,741	0.34%
2018/05/04	2	24.75	12	25.07	24.70	-10	1,724	-0.58%
2018/05/03	19	27.35	37	27.06	25.40	-18	1,667	-1.08%
2018/05/02	0	0.00	6	25.88	26.45	-6	1,487	-0.40%
2018/04/30	20	26.34	20	26.10	25.75	0	1,428	0.00%
2018/04/26	0	0.00	9	26.15	24.80	-9	1,241	-0.73%
2018/04/25	20	25.50	6	25.50	25.45	14	1,154	1.21%
2018/04/24	1	24.80	1	25.15	25.75	0	1,100	0.00%
2018/04/23	16	25.64	8	25.63	25.30	8	996	0.80%
2018/04/20	5	24.36	1	24.00	24.95	4	862	0.46%
2018/04/19	11	23.02	3	23.53	23.70	8	739	1.08%
2018/04/16	2	21.05	0	0.00	21.10	2	590	0.34%
2018/03/21	1	23.15	0	0.00	23.00	1	527	0.19%
2018/03/16	0	0.00	7	23.10	23.05	-7	523	-1.34%
2018/03/15	0	0.00	0	23.20	23.30	0	509	0.00%
2018/03/14	2	23.00	0	0.00	22.40	2	489	0.41%
2018/03/13	1	22.30	1	22.90	22.25	0	487	0.00%
2018/03/12	1	22.30	1	22.65	22.65	0	477	0.00%
2018/02/22	3	20.55	0	0.00	20.80	3	765	0.39%
2018/02/12	0	0.00	2	20.05	20.05	-2	894	-0.22%
2018/02/09	2	19.35	0	0.00	19.60	2	942	0.21%
2018/02/07	2	20.35	0	0.00	20.20	2	1,236	0.16%
2018/02/06	0	0.00	2	20.45	20.05	-2	1,292	-0.15%
2018/01/30	1	22.40	0	0.00	22.25	1	1,456	0.07%
2018/01/08	0	0.00	0	23.65	23.60	0	1,950	0.00%
2018/01/05	0	0.00	8	24.34	24.10	-8	1,954	-0.41%
2018/01/03	3	23.80	0	0.00	24.00	3	1,970	0.15%