安集 (6477)-富邦-彰化券商分點個股進出

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
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
303張
產業
上市光電類股▼1.66%
401人加入追蹤

立即追蹤
本地時間:13:30

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-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/05/31	0	0.00	1	37.65	37.55	-1	959	-0.10%
2024/05/21	0	0.00	7	38.25	38.20	-7	1,039	-0.67%
2024/05/20	0	0.00	1	38.80	38.45	-1	1,047	-0.10%
2024/05/17	16	39.11	15	38.76	38.65	1	1,041	0.10%
2024/05/16	1	37.75	1	38.00	38.00	0	979	0.00%
2024/05/03	0	0.00	3	37.30	37.05	-3	927	-0.32%
2024/04/25	0.7	38.00	0	0.00	37.90	0.7	928	0.07%
2024/04/23	2	37.55	4	37.51	37.70	-2	928	-0.22%
2024/04/18	0	0.00	7	38.29	38.20	-7	929	-0.75%
2024/04/17	1	37.95	0	0.00	37.70	1	921	0.11%
2024/04/11	1.3	39.99	0	0.00	39.70	1.3	884	0.15%
2024/04/10	5	40.20	0	0.00	39.60	5	871	0.57%
2024/04/03	0	0.00	1	39.10	39.05	-1	831	-0.12%
2024/04/02	2	40.08	1	39.95	39.90	1	822	0.12%
2024/03/22	0	0.00	6	41.35	40.85	-6	790	-0.76%
2024/03/21	9	42.33	0	0.00	42.35	9	732	1.23%
2024/03/13	0	0.00	6	39.06	38.85	-6	633	-0.95%
2024/03/11	6	39.10	0	0.00	40.15	6	614	0.98%
2024/01/26	1	37.65	0	0.00	37.65	1	483	0.21%
2024/01/25	3	38.05	0	0.00	37.95	3	483	0.62%
2024/01/23	2	38.00	0	0.00	38.55	2	501	0.40%
2024/01/10	0	0.00	2	37.15	37.00	-2	540	-0.37%
2023/12/25	2	38.35	2	38.10	38.00	0	590	0.00%
2023/12/19	0	0.00	10	38.00	37.90	-10	529	-1.89%
2023/12/18	10	39.00	0	0.00	38.70	10	528	1.89%
2023/12/15	12	39.09	0	0.00	38.95	12	524	2.29%
2023/12/06	7	38.81	7	38.40	38.30	0	520	0.00%
2023/11/28	1	37.80	1	38.05	37.80	0	505	0.00%
2023/10/30	1	38.15	0	0.00	38.05	1	539	0.19%
2023/10/25	0	0.00	1	36.70	36.60	-1	510	-0.20%
2023/10/24	1	36.30	0	0.00	36.45	1	515	0.19%
2023/10/23	0	0.00	0	36.30	36.25	0	516	0.00%
2023/10/20	1	35.20	0	0.00	35.15	1	514	0.19%
2023/09/19	0	41.00	0	0.00	40.30	0	692	0.00%
2023/09/18	0	41.90	0	0.00	41.65	0	692	0.00%
2023/09/15	0	42.00	0	0.00	42.00	0	704	0.00%
2023/09/14	0	0.00	1	41.40	41.15	-1	751	-0.13%
2023/09/11	1	40.15	0	0.00	40.15	1	791	0.13%
2023/08/29	0	0.00	0	43.00	42.95	0	954	0.00%
2023/08/24	0	0.00	6	41.92	41.60	-6	979	-0.61%
2023/08/17	2	40.95	0	0.00	41.95	2	1,044	0.19%
2023/08/09	2	42.40	0	0.00	42.40	2	1,156	0.17%
2023/08/07	1	41.60	0	0.00	43.05	1	1,263	0.08%
2023/07/19	2	48.23	0	0.00	47.50	2	2,005	0.10%
2023/07/18	2	48.50	0	0.00	48.40	2	2,106	0.09%
2023/07/14	1	48.85	0	0.00	48.60	1	2,781	0.04%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/10	0	0.00	2	49.25	49.85	-2	3,302	-0.06%
2023/07/04	2	50.30	0	0.00	50.10	2	3,911	0.05%
2023/06/28	0	0.00	2	50.60	50.00	-2	4,016	-0.05%
2023/06/26	5	50.70	0	0.00	50.70	5	4,067	0.12%
2023/06/16	2	50.45	1	50.10	49.70	1	4,119	0.02%
2023/06/15	0	0.00	1	49.00	48.95	-1	4,244	-0.02%
2023/06/13	1	49.00	4	48.70	48.85	-3	4,403	-0.07%
2023/06/09	1	50.00	0	0.00	50.20	1	4,477	0.02%
2023/06/05	0	0.00	28	52.60	52.20	-28	4,500	-0.62%
2023/06/02	0	0.00	6	52.10	51.60	-6	4,496	-0.13%
2023/06/01	4	51.48	0	0.00	51.30	4	4,507	0.09%
2023/05/26	4	50.00	0	0.00	49.80	4	4,499	0.09%
2023/05/24	1	51.40	2	51.40	51.50	-1	4,524	-0.02%
2023/05/19	31	51.12	1	51.40	50.30	30	4,549	0.66%
2023/05/18	1	50.60	0	0.00	51.30	1	4,626	0.02%
2023/05/16	0	0.00	1	51.00	51.20	-1	4,642	-0.02%
2023/05/12	2	48.73	0	0.00	49.50	2	4,619	0.04%
2023/05/11	2	49.00	0	0.00	48.70	2	4,590	0.04%
2023/05/09	1	51.60	2	51.10	51.40	-1	4,495	-0.02%
2023/05/05	0	0.00	12	56.16	55.20	-12	4,376	-0.27%
2023/05/04	14	56.69	1	57.30	57.20	13	4,337	0.30%
2023/05/03	1	55.50	2	56.30	56.70	-1	4,267	-0.02%
2023/05/02	2	55.75	2	56.30	56.70	0	4,232	0.00%
2023/04/28	1	53.80	0	0.00	54.30	1	4,102	0.02%
2023/04/26	1	54.20	1	53.10	54.90	0	4,034	0.00%
2023/04/21	2	52.50	0	0.00	52.40	2	3,905	0.05%
2023/04/20	4	55.60	3	55.93	54.90	1	3,803	0.03%
2023/04/19	3	58.23	6	57.43	57.00	-3	3,637	-0.08%
2023/04/18	6	55.75	4	55.75	54.80	2	3,121	0.06%
2023/04/17	0	0.00	9	55.20	54.60	-9	2,928	-0.31%
2023/04/14	3	54.87	0	0.00	54.90	3	2,932	0.10%
2023/04/13	11	54.82	3	55.37	55.40	8	2,855	0.28%
2023/04/12	4	54.40	5	54.12	54.70	-1	2,680	-0.04%
2023/04/11	1	52.40	0	0.00	52.40	1	2,461	0.04%
2023/04/10	1	52.10	0	0.00	51.80	1	2,433	0.04%
2023/04/07	1	52.40	3	54.00	53.40	-2	2,341	-0.09%
2023/04/06	1	49.95	2	50.28	50.80	-1	2,132	-0.05%
2023/03/23	0	0.00	2	49.00	48.70	-2	2,034	-0.10%
2023/03/22	1	49.25	1	48.85	48.85	0	2,042	0.00%
2023/03/21	12	49.73	30	49.37	49.35	-18	2,072	-0.87%
2023/03/20	22	50.10	6	50.16	50.10	16	2,157	0.74%
2023/03/17	16	48.33	16	48.55	49.00	0	2,376	0.00%
2023/03/16	1	49.05	1	47.00	46.95	0	2,416	0.00%
2023/03/15	0	0.00	2	48.55	48.15	-2	2,400	-0.08%
2023/03/14	4	47.55	4	47.45	47.45	0	2,369	0.00%
2023/03/09	1	47.40	0	0.00	47.50	1	2,496	0.04%
2023/03/08	0	0.00	3	48.73	48.70	-3	2,497	-0.12%
2023/03/07	4	48.58	0	0.00	48.50	4	2,485	0.16%
2023/03/01	0	0.00	1	47.55	47.15	-1	2,478	-0.04%
2023/02/22	0	47.70	0	0.00	47.45	0	2,554	0.00%
2023/02/17	1	48.35	12	48.33	48.20	-11	2,936	-0.37%
2023/02/16	8	48.62	3	48.70	48.05	5	2,955	0.17%
2023/02/15	0	0.00	2	47.60	48.05	-2	2,918	-0.07%
2023/02/10	0	0.00	9	46.13	46.05	-9	2,950	-0.31%
2023/02/08	0	0.00	10	47.15	47.15	-10	2,978	-0.34%
2023/02/02	21	47.82	8	47.35	47.35	13	3,022	0.43%
2023/02/01	5	47.40	6	47.40	47.40	-1	3,024	-0.03%
2023/01/31	7	46.69	2	47.05	46.85	5	3,024	0.17%
2023/01/30	0	0.00	10	45.70	45.80	-10	3,020	-0.33%
2023/01/17	11	44.40	0	0.00	44.75	11	3,034	0.36%
2023/01/11	2	46.60	0	0.00	46.30	2	3,100	0.06%
2023/01/09	1	48.15	0	0.00	47.85	1	3,090	0.03%
2023/01/06	0	0.00	1.4	47.66	47.70	-1.4	3,093	-0.04%
2023/01/05	2	48.30	21	48.39	47.65	-19	3,123	-0.61%
2023/01/04	0	0.00	4	48.03	48.10	-4	3,098	-0.13%
2023/01/03	0	0.00	0.2	46.20	46.20	-0.2	3,066	0.00%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/28	21	46.94	2	46.45	46.30	19	3,171	0.60%
2022/12/27	1	46.40	11	46.73	46.85	-10	3,176	-0.31%
2022/12/26	13	46.09	15	46.96	46.85	-2	3,175	-0.06%
2022/12/23	2	44.05	3	45.03	45.15	-1	3,146	-0.03%
2022/12/22	2	44.85	11	44.91	45.05	-9	3,189	-0.28%
2022/12/21	12	44.63	6	44.39	44.30	6	3,228	0.19%
2022/12/20	3.2	45.30	3	44.78	44.50	0.2	3,250	0.00%
2022/12/19	3.2	46.39	3	46.90	46.20	0.2	3,286	0.00%
2022/12/16	1.2	47.67	11	48.07	47.70	-9.8	3,309	-0.30%
2022/12/15	1	48.85	1	48.90	48.80	0	3,304	0.00%
2022/12/14	4	48.38	3.1	48.56	48.70	0.9	3,301	0.03%
2022/12/13	6	48.23	1.2	47.91	47.80	4.8	3,281	0.14%
2022/12/12	11	49.58	8.6	50.53	49.15	2.4	3,254	0.07%
2022/12/09	13	50.35	33	51.38	49.70	-20	3,136	-0.64%
2022/12/08	23	48.98	11	48.93	48.20	12	2,828	0.42%
2022/12/07	20	47.95	13	47.30	47.45	7	2,731	0.26%
2022/12/06	1	48.00	0	0.00	47.30	1	2,718	0.04%
2022/12/05	6	48.50	0	0.00	48.25	6	2,758	0.22%
2022/12/02	15	48.43	13	47.83	48.55	2	2,755	0.07%
2022/12/01	0	0.00	1	46.70	46.50	-1	2,629	-0.04%
2022/11/30	5	46.51	0	0.00	46.65	5	2,665	0.19%
2022/11/29	2	45.25	0	0.00	45.90	2	2,696	0.07%
2022/11/28	4	45.68	0	0.00	45.45	4	2,770	0.14%
2022/11/24	7	45.99	17	46.18	46.40	-10	2,899	-0.34%
2022/11/21	0	0.00	1	46.10	45.95	-1	3,409	-0.03%
2022/11/18	16	46.06	12	47.33	45.95	4	3,457	0.12%
2022/11/17	2	46.60	4	46.73	47.10	-2	3,427	-0.06%
2022/11/16	15	47.13	9	47.23	47.20	6	3,435	0.17%
2022/11/15	16	45.51	24	46.65	47.95	-8	3,462	-0.23%
2022/11/11	29	43.50	27	42.31	42.45	2	3,660	0.05%
2022/11/10	5	42.95	5	43.35	42.65	0	3,812	0.00%
2022/11/09	5	43.20	0	0.00	43.25	5	3,903	0.13%
2022/11/07	9	44.83	0	0.00	44.35	9	3,933	0.23%
2022/11/04	10	43.90	4	44.18	44.65	6	4,022	0.15%
2022/11/01	0	0.00	1	42.80	42.80	-1	4,405	-0.02%
2022/10/31	1	42.15	1	42.65	41.95	0	4,427	0.00%
2022/10/28	0	0.00	2	43.05	42.65	-2	4,475	-0.04%
2022/10/26	1	41.05	0	0.00	40.55	1	4,549	0.02%
2022/10/24	0	0.00	2	42.30	42.10	-2	4,802	-0.04%
2022/10/21	0	0.00	4	42.00	42.00	-4	4,892	-0.08%
2022/10/20	3	43.50	1	43.20	43.25	2	4,944	0.04%
2022/10/19	5	43.82	0	0.00	43.80	5	4,975	0.10%
2022/10/14	0	0.00	1	43.55	43.40	-1	5,245	-0.02%
2022/10/12	0	0.00	3	44.40	44.60	-3	5,333	-0.06%
2022/10/11	0	43.50	0	0.00	43.40	0	5,346	0.00%
2022/10/07	0	0.00	18	45.50	45.55	-18	5,376	-0.33%
2022/10/06	1	46.00	11	46.02	45.70	-10	5,453	-0.18%
2022/10/05	0	0.00	15	45.96	45.95	-15	5,471	-0.27%
2022/10/04	2	44.70	1	44.85	45.40	1	5,536	0.02%
2022/10/03	2	43.23	0	0.00	43.20	2	5,586	0.04%
2022/09/30	2	42.60	10	43.50	44.00	-8	5,654	-0.14%
2022/09/27	12	47.37	28	47.01	47.30	-16	6,633	-0.24%
2022/09/26	8	47.39	0	0.00	47.40	8	6,909	0.12%
2022/09/23	2	50.50	79	50.68	50.60	-77	7,174	-1.07%
2022/09/22	0	0.00	10	52.80	53.10	-10	7,381	-0.14%
2022/09/21	2	53.00	8	53.60	53.00	-6	7,651	-0.08%
2022/09/20	10	54.70	0	0.00	54.60	10	8,209	0.12%
2022/09/19	3	54.93	3	54.40	54.40	0	8,494	0.00%
2022/09/15	23	55.74	10	55.80	54.50	13	8,572	0.15%
2022/09/14	17	56.04	1	56.00	56.00	16	8,637	0.19%
2022/09/12	0	0.00	2	57.30	57.50	-2	8,605	-0.02%
2022/09/08	2	55.00	1	55.00	55.00	1	8,590	0.01%
2022/09/07	0	0.00	5	53.70	53.60	-5	8,579	-0.06%
2022/09/06	11	53.28	1	53.10	53.20	10	8,599	0.12%
2022/09/02	6	58.23	2	57.75	57.10	4	8,538	0.05%
2022/09/01	2	57.65	10	58.70	57.50	-8	8,466	-0.09%
2022/08/31	10	57.40	0	0.00	57.90	10	8,385	0.12%
2022/08/30	28	58.60	18	57.89	57.80	10	8,364	0.12%
2022/08/29	2	57.45	1	57.30	57.30	1	8,096	0.01%
2022/08/26	1	56.80	13	57.56	58.30	-12	8,035	-0.15%
2022/08/25	22	56.26	1	57.30	57.40	21	7,976	0.26%
2022/08/24	11	56.03	0	0.00	55.20	11	7,938	0.14%
2022/08/23	2	56.20	3	56.13	56.30	-1	7,911	-0.01%
2022/08/22	11	57.35	0	0.00	56.10	11	7,900	0.14%
2022/08/19	30	57.47	2	57.60	57.60	28	7,749	0.36%
2022/08/18	36	57.96	4	58.20	58.90	32	7,514	0.43%
2022/08/17	18	56.46	4	56.30	55.80	14	7,316	0.19%
2022/08/16	1	56.10	1	55.90	54.80	0	7,145	0.00%
2022/08/15	0	0.00	1	54.90	54.80	-1	7,037	-0.01%
2022/08/12	1	54.40	1	54.20	54.20	0	7,014	0.00%
2022/08/11	1	54.90	1	55.80	54.40	0	7,033	0.00%
2022/08/10	2	54.95	12	54.78	54.30	-10	6,994	-0.14%
2022/08/09	8	54.68	5	54.86	54.40	3	7,076	0.04%
2022/08/08	0	0.00	3	53.37	54.00	-3	6,895	-0.04%
2022/08/05	2	50.00	0	0.00	51.50	2	6,853	0.03%
2022/08/04	2	50.40	0	0.00	49.40	2	6,865	0.03%
2022/08/02	0	0.00	2	53.70	53.30	-2	6,852	-0.03%
2022/08/01	1	55.40	0	0.00	55.60	1	6,840	0.01%
2022/07/29	1	55.70	2	55.35	55.00	-1	6,769	-0.01%
2022/07/28	1	53.80	0	0.00	53.80	1	6,613	0.02%
2022/07/26	1	54.70	4	54.18	53.60	-3	6,546	-0.05%
2022/07/25	11	54.62	0	0.00	54.10	11	6,606	0.17%
2022/07/22	3	53.60	1	53.50	53.50	2	6,607	0.03%
2022/07/21	0	0.00	1	51.60	52.30	-1	6,589	-0.02%
2022/07/20	3	52.07	4	51.83	52.00	-1	6,665	-0.02%
2022/07/19	3	52.13	0	0.00	51.70	3	6,737	0.04%
2022/07/18	1	51.30	2	51.30	51.20	-1	6,766	-0.01%
2022/07/15	1	50.80	3	50.23	51.00	-2	6,901	-0.03%
2022/07/14	3	49.38	2	48.88	49.95	1	7,064	0.01%
2022/07/13	1	49.70	0	0.00	48.40	1	7,220	0.01%
2022/07/12	2	49.90	0	0.00	48.30	2	7,380	0.03%
2022/07/11	1	52.20	1	52.90	53.10	0	7,515	0.00%
2022/07/08	2	53.00	4	53.08	53.30	-2	7,695	-0.03%
2022/07/07	12	52.33	15	52.81	52.40	-3	8,006	-0.04%
2022/07/06	4	54.13	8	54.66	53.00	-4	8,458	-0.05%
2022/07/05	10	58.00	9	58.06	57.00	1	8,739	0.01%
2022/07/04	0	0.00	1	53.60	55.30	-1	8,229	-0.01%
2022/07/01	9	54.44	8	54.54	52.90	1	8,150	0.01%
2022/06/30	15	54.18	9	53.91	54.20	6	8,182	0.07%
2022/06/29	2	55.60	3	54.17	54.00	-1	8,032	-0.01%
2022/06/28	17	54.55	14	54.56	55.00	3	7,956	0.04%
2022/06/27	1	51.60	4.1	52.07	52.80	-3.1	7,575	-0.04%
2022/06/24	3	46.18	17.3	46.64	48.00	-14.3	7,364	-0.19%
2022/06/23	4	44.45	0	0.00	43.65	4	7,410	0.05%
2022/06/22	4	46.18	4	45.06	44.50	0	7,594	0.00%
2022/06/20	2	43.08	0	0.00	42.95	2	7,980	0.03%
2022/06/17	1	44.50	0	0.00	44.90	1	8,193	0.01%
2022/06/16	8.3	46.81	0	0.00	45.65	8.3	8,489	0.10%
2022/06/15	3	47.73	0	0.00	47.05	3	8,820	0.03%
2022/06/13	2	49.33	1	49.20	49.20	1	10,434	0.01%
2022/06/10	1	50.70	1	51.30	51.30	0	11,246	0.00%
2022/06/09	6	51.33	4	51.35	51.60	2	11,682	0.02%
2022/06/08	0	0.00	1	51.10	51.20	-1	12,280	-0.01%
2022/06/07	12	52.55	10	53.00	52.60	2	13,295	0.02%
2022/06/06	2	55.20	1	55.50	53.40	1	13,536	0.01%
2022/06/02	1	53.30	1	53.20	53.10	0	13,631	0.00%
2022/05/31	0	0.00	1	52.60	52.70	-1	14,139	-0.01%
2022/05/30	4	51.98	4	52.65	52.60	0	14,536	0.00%
2022/05/26	0	49.25	1	49.35	49.20	-1	14,744	-0.01%
2022/05/25	0.1	50.50	1	50.10	50.50	-0.9	14,748	-0.01%
2022/05/24	2	50.00	7	50.40	50.30	-5	14,858	-0.03%
2022/05/19	2	51.70	0	0.00	51.40	2	14,838	0.01%
2022/05/18	2	53.20	1	53.40	53.20	1	14,793	0.01%
2022/05/17	8	54.11	7	53.63	52.90	1	14,753	0.01%
2022/05/13	3	52.87	2	53.80	53.80	1	14,551	0.01%
2022/05/12	1	54.60	5	54.36	52.00	-4	14,510	-0.03%
2022/05/11	3	56.37	1	55.80	54.80	2	14,555	0.01%
2022/05/09	4	57.10	0	0.00	55.60	4	14,522	0.03%
2022/05/06	3	59.27	0	0.00	59.60	3	14,529	0.02%
2022/05/05	1	60.50	0	0.00	59.90	1	14,584	0.01%
2022/05/04	1	61.10	1	59.80	59.20	0	14,581	0.00%
2022/04/29	4	61.83	1	62.60	61.30	3	14,653	0.02%
2022/04/28	3	58.93	9	60.84	61.60	-6	14,737	-0.04%
2022/04/27	3	56.83	9	57.51	58.90	-6	14,573	-0.04%
2022/04/26	9	59.14	5	59.16	59.10	4	14,544	0.03%
2022/04/25	3	58.87	0	0.00	58.10	3	14,483	0.02%
2022/04/22	6	61.58	6	61.82	61.10	0	14,501	0.00%
2022/04/21	8	64.99	9	63.66	63.40	-1	14,805	-0.01%
2022/04/20	2	65.10	3.2	64.94	64.50	-1.2	14,920	-0.01%
2022/04/19	3	63.20	8	64.09	64.60	-5	15,211	-0.03%
2022/04/18	4	63.60	12	64.23	64.10	-8	15,472	-0.05%
2022/04/15	14	64.47	7	64.60	63.00	7	15,402	0.05%
2022/04/14	14	64.90	8	64.00	63.90	6	15,222	0.04%
2022/04/13	6.2	66.06	5	64.98	65.90	1.2	15,091	0.01%
2022/04/12	11	65.25	23	64.62	66.50	-12	15,142	-0.08%
2022/04/11	14	62.86	13	63.27	63.20	1	14,737	0.01%
2022/04/08	4	61.45	5	61.26	61.60	-1	14,279	-0.01%
2022/04/07	6	60.27	3	62.10	59.40	3	14,143	0.02%
2022/04/06	5	63.32	10	63.34	63.80	-5	13,976	-0.04%
2022/04/01	5	61.46	5	61.74	61.50	0	13,647	0.00%
2022/03/31	7	61.84	8	61.80	61.50	-1	13,578	-0.01%
2022/03/30	21	62.10	16	60.50	60.50	5	13,426	0.04%
2022/03/29	2	60.10	2	60.20	60.50	0	13,402	0.00%
2022/03/28	6	60.10	1	60.30	60.60	5	13,408	0.04%
2022/03/25	8	61.71	6	61.77	59.80	2	13,358	0.01%
2022/03/24	6	64.83	6	64.63	63.30	0	13,456	0.00%
2022/03/23	1	63.50	3	63.23	63.00	-2	13,215	-0.02%
2022/03/22	9	64.56	11	63.11	62.90	-2	13,155	-0.02%
2022/03/21	3	63.37	5	64.14	62.30	-2	13,130	-0.02%
2022/03/18	17	61.90	13	63.10	61.70	4	13,246	0.03%
2022/03/17	27	63.81	18	63.24	63.20	9	13,103	0.07%
2022/03/16	14	58.59	20	60.95	62.50	-6	12,201	-0.05%
2022/03/15	17	60.16	14	59.57	56.90	3	11,699	0.03%
2022/03/14	11	58.56	7	59.04	58.90	4	10,877	0.04%
2022/03/11	14	58.81	20	57.97	59.90	-6	10,458	-0.06%
2022/03/10	24	57.59	21	56.90	56.70	3	9,968	0.03%
2022/03/09	1	54.20	7	56.80	56.80	-6	9,155	-0.07%
2022/03/07	2	53.90	92	52.62	51.80	-90	8,706	-1.03%
2022/03/04	1	55.20	2	55.00	54.20	-1	8,506	-0.01%
2022/03/03	86	54.11	2	53.90	54.20	84	8,153	1.03%
2022/03/02	1	51.50	1	50.80	50.60	0	7,751	0.00%
2022/03/01	4	49.30	4	49.00	49.15	0	7,552	0.00%
2022/02/21	0	0.00	1	48.50	48.50	-1	7,516	-0.01%
2022/02/18	0	0.00	2	47.85	48.10	-2	7,515	-0.03%
2022/02/14	1	48.20	1	47.75	47.65	0	7,855	0.00%
2022/02/11	1	50.50	2	49.70	49.80	-1	7,857	-0.01%
2022/02/08	1	48.50	7	48.80	49.10	-6	7,908	-0.08%
2022/02/07	6	46.75	0	0.00	46.40	6	7,978	0.08%
2022/01/26	1	47.65	1	47.65	47.45	0	8,030	0.00%
2022/01/25	1	48.10	2.1	48.09	47.60	-1.1	8,424	-0.01%
2022/01/24	3	49.67	3	49.73	49.70	0	8,670	0.00%
2022/01/21	3	53.83	2	53.10	52.00	1	8,955	0.01%
2022/01/20	2	52.85	2	52.40	52.30	0	9,032	0.00%
2022/01/19	2	52.85	3	52.43	51.90	-1	9,076	-0.01%
2022/01/18	4	53.05	1	52.90	52.10	3	9,076	0.03%
2022/01/17	1	52.15	7	53.50	53.40	-6	9,151	-0.07%
2022/01/14	23	55.18	24	53.52	53.20	-1	9,109	-0.01%
2022/01/13	39	55.22	36	54.74	53.80	3	8,806	0.03%
2022/01/12	13	53.98	3	55.00	56.90	10	8,657	0.12%
2022/01/11	5	54.04	17.1	54.64	55.80	-12.1	8,421	-0.14%
2022/01/10	4	50.60	5	50.80	50.80	-1	8,387	-0.01%
2022/01/07	12	48.95	11	49.55	48.75	1	8,596	0.01%
2022/01/06	3	50.67	1	50.60	50.60	2	8,989	0.02%
2022/01/05	7	54.23	5	54.62	52.90	2	9,010	0.02%
2022/01/04	1	50.50	4	52.00	52.30	-3	8,630	-0.03%
2022/01/03	4	49.10	1	49.15	50.00	3	8,443	0.04%
2021/12/30	1	49.20	2	49.58	49.50	-1	8,383	-0.01%
2021/12/29	2	49.70	1	49.75	49.65	1	8,401	0.01%
2021/12/27	1	48.90	0	0.00	49.00	1	8,667	0.01%
2021/12/24	2	49.00	0	0.00	48.85	2	8,932	0.02%
2021/12/23	15	50.20	16	50.00	50.20	-1	8,908	-0.01%
2021/12/22	1	48.35	1	49.30	49.30	0	8,773	0.00%
2021/12/20	14.1	50.13	15	48.55	48.30	-0.9	8,667	-0.01%
2021/12/17	0	0.00	3	48.32	48.00	-3	8,355	-0.04%
2021/12/16	1	47.95	1	48.00	48.35	0	8,261	0.00%
2021/12/15	13	48.20	13	47.13	47.50	0	8,230	0.00%
2021/12/14	17	48.38	29	48.24	47.55	-12	8,123	-0.15%
2021/12/13	9	45.97	3	46.23	46.50	6	7,652	0.08%
2021/12/10	4	44.73	4	45.13	45.00	0	7,443	0.00%
2021/12/09	2	44.10	4	44.69	44.05	-2	7,265	-0.03%
2021/12/08	2	43.30	0	0.00	43.20	2	7,182	0.03%
2021/12/07	1	43.90	0	0.00	42.95	1	7,162	0.01%
2021/12/06	1	43.35	2	43.83	43.40	-1	7,134	-0.01%
2021/12/03	4	43.33	3	45.55	42.95	1	7,016	0.01%
2021/11/26	0	0.00	6	41.45	41.10	-6	6,732	-0.09%
2021/11/25	6	42.82	0	0.00	42.50	6	6,735	0.09%
2021/11/24	4	43.10	0	0.00	43.20	4	6,774	0.06%
2021/11/23	3	43.50	5	42.75	42.75	-2	6,740	-0.03%
2021/11/19	2	41.15	0	0.00	41.15	2	6,672	0.03%
2021/11/18	2	41.35	4	41.40	41.45	-2	6,657	-0.03%
2021/11/17	2	42.78	0	0.00	42.40	2	6,618	0.03%
2021/11/16	2	42.68	0	0.00	42.10	2	6,619	0.03%
2021/11/15	1	42.00	2	42.45	42.10	-1	6,597	-0.02%
2021/11/12	4	43.31	0	0.00	42.00	4	6,545	0.06%
2021/11/11	1	46.25	1	47.75	45.90	0	6,384	0.00%
2021/11/10	0	0.00	1	45.65	45.45	-1	6,263	-0.02%
2021/11/09	3	46.68	6	45.72	46.45	-3	6,229	-0.05%
2021/11/08	1	46.60	0	0.00	45.40	1	6,130	0.02%
2021/11/04	2	46.35	2	46.95	46.85	0	6,054	0.00%
2021/11/03	1	48.15	1	49.20	46.35	0	5,922	0.00%
2021/11/02	6	49.57	4	49.11	48.35	2	5,792	0.03%
2021/11/01	2	48.90	4	49.41	49.70	-2	5,363	-0.04%
2021/10/29	2	47.60	4	47.53	45.20	-2	5,080	-0.04%
2021/10/28	21	46.43	21	47.15	48.40	0	4,708	0.00%
2021/10/27	13	42.95	10	42.95	44.00	3	4,418	0.07%
2021/10/26	0	0.00	2	43.15	41.80	-2	4,331	-0.05%
2021/10/25	5	43.68	5	44.65	43.60	0	4,267	0.00%
2021/10/22	6	42.77	4	42.80	43.20	2	4,148	0.05%
2021/10/21	15	43.32	14	42.63	42.50	1	4,098	0.02%
2021/10/20	0	0.00	4	43.86	43.25	-4	4,007	-0.10%
2021/10/19	6	43.00	6	44.00	44.70	0	3,860	0.00%
2021/10/18	15	43.55	14	44.35	44.60	1	3,596	0.03%
2021/10/15	10	41.01	12	41.51	42.90	-2	3,142	-0.06%
2021/10/14	8	37.43	8	38.51	39.00	0	2,825	0.00%
2021/10/13	0	0.00	2	37.55	37.60	-2	2,452	-0.08%
2021/10/12	3	34.65	7	34.86	34.20	-4	2,351	-0.17%
2021/10/07	2	33.70	0	0.00	33.55	2	2,287	0.09%
2021/10/06	3	34.10	7	33.43	33.20	-4	2,277	-0.18%
2021/10/05	4	32.71	2	32.73	33.80	2	2,233	0.09%
2021/10/04	4	34.65	2	36.13	34.40	2	2,200	0.09%
2021/10/01	5	36.32	6	36.48	36.50	-1	1,906	-0.05%
2021/09/30	3	33.23	0	0.00	33.60	3	1,626	0.18%
2021/09/29	1	33.35	0	0.00	32.40	1	1,612	0.06%
2021/09/28	0	0.00	1	33.60	33.30	-1	1,599	-0.06%
2021/09/27	0	0.00	1	32.30	32.20	-1	1,559	-0.06%
2021/09/24	1	30.90	0	0.00	31.15	1	1,554	0.06%
2021/09/23	1	31.30	0	0.00	30.60	1	1,641	0.06%
2021/09/17	2	34.25	0	0.00	33.15	2	1,595	0.13%
2021/08/31	1	39.70	0	0.00	39.40	1	2,439	0.04%
2021/08/30	2	39.85	1	40.20	40.05	1	2,433	0.04%
2021/08/27	0	0.00	1	38.05	38.05	-1	2,383	-0.04%
2021/08/18	0	0.00	1	37.20	37.80	-1	2,524	-0.04%
2021/08/17	1	36.75	0	0.00	36.50	1	2,599	0.04%
2021/08/12	0	0.00	4	40.11	40.35	-4	2,952	-0.14%
2021/08/10	2	41.60	2	41.40	41.50	0	3,096	0.00%
2021/07/30	0	0.00	2	45.20	44.80	-2	3,539	-0.06%
2021/07/21	0	0.00	2	47.30	45.85	-2	3,660	-0.05%
2021/07/20	2	47.75	2	47.48	47.50	0	3,657	0.00%
2021/07/19	6	49.14	4	48.78	48.85	2	3,653	0.05%
2021/07/16	1	46.50	0	0.00	46.00	1	3,612	0.03%
2021/07/15	1	45.85	1	45.45	45.30	0	3,631	0.00%
2021/07/14	2	44.40	0	0.00	44.25	2	3,647	0.05%
2021/07/12	0	0.00	2	47.05	47.05	-2	3,707	-0.05%
2021/07/09	1	47.45	0	0.00	46.50	1	3,729	0.03%
2021/07/08	1	46.90	0	0.00	46.60	1	3,871	0.03%
2021/07/07	1	47.50	0	0.00	46.00	1	4,406	0.02%
2021/07/06	1	47.00	0	0.00	47.05	1	4,432	0.02%
2021/07/05	0	0.00	1	46.65	48.00	-1	4,455	-0.02%
2021/07/01	1	49.60	0	0.00	48.55	1	4,568	0.02%
2021/06/30	0	0.00	1	51.00	49.45	-1	4,572	-0.02%
2021/06/29	3	49.12	0	0.00	48.40	3	4,502	0.07%
2021/06/25	4	50.23	0	0.00	49.30	4	4,538	0.09%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	5	50.04	6	50.50	50.50	-1	4,600	-0.02%
2021/06/21	1	49.50	1	49.50	49.50	0	4,525	0.00%
2021/06/18	1	51.80	0	0.00	51.80	1	4,572	0.02%
2021/06/17	76	50.45	78	50.76	50.40	-2	4,853	-0.04%
2021/06/16	0	0.00	3	48.90	50.10	-3	4,630	-0.06%
2021/06/15	2	45.28	2	45.60	45.55	0	4,610	0.00%
2021/06/11	2	45.48	0	0.00	44.15	2	4,610	0.04%
2021/06/10	0	0.00	1	45.95	46.80	-1	4,593	-0.02%
2021/06/09	1	45.05	0	0.00	44.00	1	4,684	0.02%
2021/06/08	1	45.20	0	0.00	44.75	1	4,846	0.02%
2021/06/04	1	45.65	0	0.00	44.70	1	5,116	0.02%
2021/06/03	1	45.85	1	46.15	45.90	0	5,128	0.00%
2021/06/02	1	46.00	2	46.23	45.50	-1	5,146	-0.02%
2021/05/31	1	44.80	11	45.11	45.70	-10	5,150	-0.19%
2021/05/28	12	45.09	0	0.00	45.00	12	5,263	0.23%
2021/05/27	0	0.00	2	45.00	45.10	-2	5,266	-0.04%
2021/05/26	1	44.25	0	0.00	43.75	1	5,269	0.02%
2021/05/25	2	44.03	3	43.78	43.80	-1	5,298	-0.02%
2021/05/24	1	43.10	1	43.15	43.15	0	5,389	0.00%
2021/05/21	2	42.98	0	0.00	41.95	2	5,356	0.04%
2021/05/20	2	45.00	1	46.95	42.20	1	5,331	0.02%
2021/05/19	0	0.00	2	45.28	45.40	-2	5,201	-0.04%
2021/05/18	1	38.20	1	39.95	41.30	0	5,140	0.00%
2021/05/17	1	37.65	2	37.95	37.55	-1	5,103	-0.02%
2021/05/14	3	44.40	3	44.95	41.70	0	5,068	0.00%
2021/05/13	5	42.21	0	0.00	42.15	5	4,928	0.10%
2021/05/12	3	46.80	1	48.70	46.80	2	4,954	0.04%
2021/05/11	2	52.00	0	0.00	52.00	2	4,956	0.04%
2021/05/07	1	56.20	1	57.30	57.60	0	5,010	0.00%
2021/05/06	2	56.30	1	58.50	56.40	1	5,038	0.02%
2021/05/04	5	57.84	0	0.00	57.80	5	5,010	0.10%
2021/04/28	2	62.50	0	0.00	62.50	2	5,278	0.04%
2021/04/22	5	64.02	3	62.20	62.30	2	5,531	0.04%
2021/04/21	1	66.70	0	0.00	65.00	1	5,540	0.02%
2021/04/20	0.2	67.00	0	0.00	66.10	0.2	5,547	0.00%
2021/04/19	2	66.70	0	0.00	66.30	2	5,629	0.04%
2021/04/16	1	67.90	2	68.05	67.90	-1	5,773	-0.02%
2021/04/15	2	66.95	1.3	67.27	67.30	0.7	6,029	0.01%
2021/04/14	5	69.46	0.2	66.50	66.40	4.8	6,342	0.08%
2021/04/13	13.5	68.97	34	69.93	68.50	-20.5	6,342	-0.32%
2021/04/12	0	0.00	1	65.60	66.00	-1	5,884	-0.02%
2021/04/09	2	66.05	2	65.00	65.10	0	5,958	0.00%
2021/04/08	3	67.33	0	0.00	66.00	3	6,017	0.05%
2021/04/07	4	66.25	4	67.50	66.50	0	6,149	0.00%
2021/04/06	2	65.40	1	65.70	65.30	1	6,526	0.02%
2021/04/01	2	66.00	2	66.40	65.30	0	6,743	0.00%
2021/03/31	1	67.20	1	66.10	66.10	0	7,352	0.00%
2021/03/29	6	67.37	9	67.20	67.00	-3	9,031	-0.03%
2021/03/25	1	65.30	2	67.00	64.90	-1	9,088	-0.01%
2021/03/24	1	67.20	0	0.00	65.70	1	9,087	0.01%
2021/03/23	3	68.97	3	66.80	66.60	0	9,079	0.00%
2021/03/22	4	71.05	14	70.91	69.90	-10	9,084	-0.11%
2021/03/18	1	64.90	6	64.47	64.10	-5	8,914	-0.06%
2021/03/16	1	65.00	0	0.00	64.90	1	8,962	0.01%
2021/03/15	4	65.28	5	66.36	65.20	-1	9,010	-0.01%
2021/03/12	1	65.50	3	65.90	64.20	-2	8,927	-0.02%
2021/03/11	4	63.45	6	64.53	63.80	-2	8,889	-0.02%
2021/03/10	9	64.19	0	0.00	63.70	9	8,864	0.10%
2021/03/08	1	61.30	0	0.00	61.30	1	8,950	0.01%
2021/03/05	2	61.55	0	0.00	61.40	2	9,089	0.02%
2021/03/04	4	63.10	0	0.00	62.80	4	9,315	0.04%
2021/03/03	2	64.85	5	65.24	64.50	-3	9,523	-0.03%
2021/02/25	0	0.00	6	63.12	62.70	-6	11,037	-0.05%
2021/02/24	3	65.43	2	65.20	62.80	1	11,232	0.01%
2021/02/23	0	0.00	5	62.70	62.10	-5	11,626	-0.04%
2021/02/22	2	63.30	0	0.00	63.00	2	12,275	0.02%
2021/02/19	0	0.00	1	63.00	61.90	-1	12,431	-0.01%
2021/02/17	3	60.10	0	0.00	59.70	3	12,989	0.02%
2021/02/05	2	57.70	2	58.00	58.00	0	13,254	0.00%
2021/02/04	2	56.90	0.5	56.90	57.20	1.5	13,747	0.01%
2021/02/03	2	56.90	4	57.80	57.20	-2	14,188	-0.01%
2021/02/02	1	58.00	0	0.00	56.00	1	14,354	0.01%
2021/01/29	1	58.40	0	0.00	58.00	1	15,826	0.01%
2021/01/28	3	59.67	0	0.00	59.80	3	16,479	0.02%
2021/01/27	2	60.25	0	0.00	60.30	2	16,931	0.01%
2021/01/26	1	60.80	2	62.10	60.60	-1	17,105	-0.01%
2021/01/25	1	62.90	2	63.40	63.00	-1	17,394	-0.01%
2021/01/22	7	63.10	1	63.70	62.50	6	17,744	0.03%
2021/01/20	0	0.00	2	61.40	60.00	-2	18,259	-0.01%
2021/01/19	4	64.20	0	0.00	63.50	4	18,379	0.02%
2021/01/18	1	60.60	0	0.00	60.60	1	18,467	0.01%
2021/01/15	1	63.30	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	62.90	0	0.00	63.70	2	18,562	0.01%
2021/01/12	2	62.75	0	0.00	63.70	2	18,692	0.01%
2021/01/11	2	66.20	0	0.00	65.50	2	18,784	0.01%
2021/01/08	11	69.81	2	67.67	66.30	9	18,730	0.05%
2021/01/07	6	69.28	4	70.08	70.10	2	18,616	0.01%
2021/01/06	1	63.70	0	0.00	63.80	1	19,991	0.01%
2021/01/05	1	69.50	0	0.00	68.50	1	21,261	0.00%
2020/12/30	0	0.00	2	70.00	69.20	-2	21,684	-0.01%
2020/12/29	8	71.11	18	71.83	71.00	-10	21,788	-0.05%
2020/12/28	11	69.90	52	71.16	69.70	-41	21,406	-0.19%
2020/12/25	11	73.85	13	74.29	70.30	-2	21,490	-0.01%
2020/12/24	80.1	72.72	34	72.11	72.60	46.1	20,907	0.22%
2020/12/23	1	67.00	10	65.24	67.40	-9	19,635	-0.05%
2020/12/21	0	0.00	6	62.63	64.30	-6	19,598	-0.03%
2020/12/18	3	62.10	3	63.20	62.60	0	19,786	0.00%
2020/12/17	0	0.00	10	61.30	62.10	-10	19,778	-0.05%
2020/12/16	4	62.03	4	62.83	62.10	0	19,790	0.00%
2020/12/15	19	63.77	6	62.62	61.40	13	19,793	0.07%
2020/12/14	0	0.00	1	62.30	62.60	-1	19,720	-0.01%
2020/12/11	1	59.80	0	0.00	59.80	1	19,753	0.01%
2020/12/10	2	60.55	8	60.69	60.50	-6	19,838	-0.03%
2020/12/08	6	63.15	0	0.00	62.50	6	19,954	0.03%
2020/12/02	1	62.00	0	0.00	62.30	1	21,149	0.00%
2020/12/01	1	65.10	2	64.70	63.60	-1	22,532	0.00%
2020/11/30	2	66.40	7	66.34	65.50	-5	22,888	-0.02%
2020/11/27	12	65.54	11	65.71	65.70	1	22,916	0.00%
2020/11/26	15	66.64	8	66.75	64.60	7	22,788	0.03%
2020/11/25	6	63.98	10	65.75	65.50	-4	22,333	-0.02%
2020/11/24	0	0.00	1	63.00	63.30	-1	21,546	0.00%
2020/11/23	2	62.25	6	61.20	60.80	-4	21,285	-0.02%
2020/11/20	31	62.90	27	62.41	61.60	4	21,093	0.02%
2020/11/19	24	61.02	12	60.86	60.60	12	20,626	0.06%
2020/11/18	1	58.40	1	58.40	58.40	0	20,001	0.00%
2020/11/17	5	60.38	7	58.60	58.10	-2	19,821	-0.01%
2020/11/16	2	58.30	1	58.50	57.00	1	19,490	0.01%
2020/11/13	1	58.50	2	57.90	58.20	-1	19,528	-0.01%
2020/11/12	1	57.00	2	58.00	58.70	-1	19,415	-0.01%
2020/11/11	11	59.49	15	58.21	57.50	-4	19,038	-0.02%
2020/11/10	5	64.04	29	65.25	63.60	-24	18,794	-0.13%
2020/11/09	15	64.01	5	64.34	65.20	10	18,547	0.05%
2020/11/06	7	64.76	7	63.93	61.80	0	18,159	0.00%
2020/11/05	17	61.15	23	62.81	63.50	-6	17,342	-0.03%
2020/11/04	6	58.25	2	56.80	57.80	4	16,906	0.02%
2020/11/03	6	58.02	5	57.44	57.00	1	16,565	0.01%
2020/11/02	13	56.73	10	56.64	57.90	3	16,671	0.02%
2020/10/30	12	60.83	9	61.87	57.20	3	16,486	0.02%
2020/10/29	3	63.37	2	62.00	62.00	1	16,236	0.01%
2020/10/28	1	63.10	1	62.90	62.30	0	15,834	0.00%
2020/10/27	6	64.52	6	65.25	64.90	0	15,895	0.00%
2020/10/26	8	62.89	2	59.80	63.80	6	15,799	0.04%
2020/10/22	0	0.00	1	56.40	55.60	-1	15,608	-0.01%
2020/10/21	2	57.00	4	56.70	56.10	-2	15,547	-0.01%
2020/10/20	16	58.60	2	57.50	58.30	14	15,478	0.09%
2020/10/19	5	58.34	6	58.50	59.50	-1	15,380	-0.01%
2020/10/16	2	55.10	3	56.33	55.10	-1	15,211	-0.01%
2020/10/15	3	56.80	4	54.78	56.00	-1	15,133	-0.01%
2020/10/14	60	56.97	58	56.88	57.00	2	15,022	0.01%
2020/10/13	56	51.48	114	51.52	54.00	-58	13,391	-0.43%	大賣/
2020/10/12	2	49.10	2	49.10	49.10	0	12,395	0.00%
2020/10/08	0	0.00	5	43.96	44.65	-5	12,583	-0.04%
2020/10/07	4	40.43	11	39.85	40.60	-7	12,553	-0.06%
2020/10/06	78	39.29	31	38.41	38.50	47	12,343	0.38%
2020/10/05	1	36.75	0	0.00	37.00	1	12,131	0.01%
2020/09/30	18	36.68	23	37.28	36.60	-5	12,296	-0.04%
2020/09/29	4	36.01	7	35.82	35.75	-3	12,084	-0.02%
2020/09/28	8	36.07	6	36.03	35.70	2	12,033	0.02%
2020/09/25	1	37.10	2	38.05	35.10	-1	11,931	-0.01%
2020/09/24	9	38.73	6	39.19	37.50	3	11,731	0.03%
2020/09/23	3	38.07	4	38.88	40.00	-1	11,468	-0.01%
2020/09/22	2	37.60	0	0.00	37.30	2	11,208	0.02%
2020/09/21	0	0.00	2	37.95	37.90	-2	11,156	-0.02%
2020/09/18	1	38.50	1	39.00	37.90	0	11,110	0.00%
2020/09/17	5	38.67	1	38.85	38.50	4	11,008	0.04%
2020/09/16	3	38.62	4	38.80	38.45	-1	10,878	-0.01%
2020/09/15	3	38.12	6	38.98	37.45	-3	10,737	-0.03%
2020/09/14	3	35.95	3	36.85	36.65	0	10,560	0.00%
2020/09/11	5	38.31	2	38.83	37.50	3	10,417	0.03%
2020/09/10	7	39.05	6	39.57	39.05	1	10,243	0.01%
2020/09/09	6	37.58	8	38.84	38.65	-2	9,950	-0.02%
2020/09/08	8	37.81	8	37.66	37.30	0	9,448	0.00%
2020/09/07	12	42.11	7	42.35	39.30	5	9,115	0.05%
2020/09/04	29	44.39	29	44.74	43.10	0	8,572	0.00%
2020/09/03	12	42.13	3	42.93	43.00	9	7,056	0.13%
2020/09/02	1	39.00	3	38.73	39.10	-2	6,524	-0.03%
2020/09/01	2	37.43	1	37.95	36.75	1	6,229	0.02%
2020/08/31	0	0.00	5	36.23	36.90	-5	6,088	-0.08%
2020/08/28	2	35.30	2	35.48	34.85	0	5,950	0.00%
2020/08/25	2	37.05	2	37.70	36.90	0	5,790	0.00%
2020/08/24	0	0.00	2	35.45	36.50	-2	5,684	-0.04%
2020/08/21	0	0.00	3	36.30	35.95	-3	5,622	-0.05%
2020/08/19	5	38.04	3	38.88	36.80	2	5,364	0.04%
2020/08/18	5	40.46	7	40.06	39.80	-2	5,178	-0.04%
2020/08/17	10	39.44	5	39.71	39.70	5	4,976	0.10%
2020/08/14	1	39.20	2	39.60	39.50	-1	4,826	-0.02%
2020/08/13	9	38.66	8	38.55	38.10	1	4,577	0.02%
2020/08/12	8	37.72	7	37.72	38.85	1	4,472	0.02%
2020/08/11	12	37.17	17	37.02	36.75	-5	4,272	-0.12%
2020/08/10	11	39.12	3	39.28	38.70	8	4,077	0.20%
2020/08/07	9	37.29	5	37.38	37.25	4	3,817	0.10%
2020/08/06	17	38.56	25	37.74	36.70	-8	3,659	-0.22%
2020/08/05	3	40.52	7	41.73	40.45	-4	3,343	-0.12%
2020/08/04	3	40.32	4	40.90	41.50	-1	3,188	-0.03%
2020/08/03	12	40.38	7	40.53	39.80	5	3,011	0.17%
2020/07/31	9	40.69	7	39.69	40.60	2	2,780	0.07%
2020/07/30	1	37.85	0	0.00	40.90	1	2,530	0.04%
2020/07/29	0	0.00	20	36.52	37.25	-20	2,414	-0.83%
2020/07/27	5	34.35	25	34.30	33.60	-20	2,287	-0.87%
2020/07/24	35	35.82	2	37.00	35.00	33	2,246	1.47%
2020/07/23	5	34.30	5	35.00	36.30	0	2,184	0.00%
2020/07/22	7	35.74	0	0.00	35.25	7	2,137	0.33%
2020/07/17	3	35.10	0	0.00	33.30	3	1,966	0.15%
2020/07/16	6	36.98	6	38.73	35.95	0	1,876	0.00%
2020/07/15	4	35.53	4	36.20	37.15	0	1,433	0.00%
2020/07/14	0	0.00	1	32.20	33.80	-1	1,150	-0.09%
2020/07/13	0	0.00	1	31.55	31.55	-1	895	-0.11%
2020/07/10	1	28.00	0	0.00	28.70	1	759	0.13%
2020/07/09	0	0.00	1	27.45	28.75	-1	650	-0.15%
2020/07/06	0	0.00	1	24.00	24.30	-1	291	-0.34%
2020/03/26	2	17.30	2	17.50	17.40	0	578	0.00%
2020/03/25	1	17.20	1	17.40	17.40	0	582	0.00%
2020/01/06	0	0.00	5	23.38	23.35	-5	563	-0.89%
2020/01/02	0	0.00	9	23.76	23.65	-9	549	-1.64%
2019/12/31	1	23.75	0	0.00	23.90	1	547	0.18%
2019/12/27	5	23.52	1	23.85	23.70	4	507	0.79%
2019/12/26	10	24.03	0	0.00	24.05	10	468	2.14%
2019/11/27	0	0.00	1	22.75	22.90	-1	331	-0.30%
2019/11/26	1	22.40	1	22.40	22.40	0	306	0.00%
2019/08/29	0	0.00	1	21.30	21.40	-1	330	-0.30%
2019/08/01	0	0.00	3	21.60	21.50	-3	554	-0.54%
2019/07/31	1	21.60	0	0.00	21.60	1	575	0.17%
2019/07/30	3	21.90	0	0.00	21.75	3	658	0.46%
2019/07/22	1	21.05	0	0.00	21.05	1	781	0.13%
2019/07/11	0	0.00	4	21.15	21.25	-4	834	-0.48%
2019/06/05	0	0.00	24	23.20	23.25	-24	1,043	-2.30%
2019/05/17	5	24.60	0	0.00	24.00	5	1,225	0.41%
2019/05/10	8	24.10	0	0.00	24.10	8	1,148	0.70%
2019/04/29	2	24.00	3	23.95	24.00	-1	903	-0.11%
2019/04/26	1	24.30	0	0.00	24.35	1	908	0.11%
2019/04/16	25	25.62	2	25.75	25.70	23	857	2.68%
2019/04/15	1	25.15	3	24.53	25.55	-2	800	-0.25%
2019/04/11	2	25.00	2	24.80	24.65	0	732	0.00%
2019/04/01	1	23.95	1	23.55	23.45	0	688	0.00%
2019/03/25	3	23.23	0	0.00	23.15	3	655	0.46%
2019/03/20	0	0.00	2	23.90	23.95	-2	610	-0.33%
2019/03/12	0	0.00	1	23.85	23.90	-1	608	-0.16%
2019/03/07	0	0.00	1	24.60	24.10	-1	601	-0.17%
2019/03/06	1	25.00	0	0.00	24.50	1	607	0.16%
2019/03/05	2	24.63	1	24.85	24.70	1	591	0.17%
2019/03/04	1	24.50	0	0.00	24.45	1	568	0.18%
2019/02/27	0	0.00	1	23.90	24.00	-1	544	-0.18%
2019/02/26	1	23.75	3	23.77	23.50	-2	549	-0.36%
2019/02/20	0	0.00	1	22.55	22.30	-1	496	-0.20%
2019/02/15	2	22.45	3	22.72	22.70	-1	537	-0.19%
2019/02/14	1	22.00	0	0.00	22.05	1	501	0.20%
2019/02/12	1	21.25	0	0.00	21.35	1	501	0.20%
2019/01/25	0	0.00	108	22.25	22.05	-108	512	-21.05%	大賣/鉅額交易
2019/01/24	110	22.60	1	22.45	22.50	109	505	21.58%	大買/鉅額交易
2019/01/17	0	0.00	1	21.30	21.30	-1	487	-0.20%
2018/12/03	1	21.50	10.9	22.16	23.00	-9.9	667	-1.48%
2018/11/29	1	21.60	0	0.00	21.50	1	658	0.15%
2018/11/23	1	22.05	1	21.85	21.60	0	810	0.00%
2018/10/05	1	22.60	0	0.00	21.75	1	775	0.13%
2018/09/28	2	23.20	0	0.00	23.25	2	768	0.26%
2018/09/25	0	0.00	16	23.88	23.90	-16	767	-2.09%
2018/09/20	16	24.50	0	0.00	23.90	16	764	2.09%
2018/09/05	0	0.00	2	24.55	24.20	-2	678	-0.29%
2018/08/31	2	24.50	2	24.65	24.25	0	602	0.00%
2018/08/20	0	0.00	1	21.90	22.25	-1	540	-0.18%
2018/08/07	0	0.00	2	22.30	22.50	-2	931	-0.21%
2018/08/02	0	0.00	1	21.80	21.90	-1	1,176	-0.08%
2018/07/19	0	0.00	3	21.20	21.00	-3	1,876	-0.16%
2018/07/03	3	21.10	0	0.00	20.80	3	2,501	0.12%
2018/06/28	1	21.60	1	21.90	21.60	0	2,504	0.00%
2018/06/26	3	20.95	14	21.15	21.95	-11	2,497	-0.44%
2018/06/25	2	22.33	0	0.00	22.20	2	2,491	0.08%
2018/06/22	1	22.80	0	0.00	22.85	1	2,490	0.04%
2018/06/19	0	0.00	1	23.05	23.10	-1	2,513	-0.04%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/06/12	12	24.33	1	23.95	23.70	11	2,529	0.43%
2018/06/08	0	0.00	1	23.90	23.80	-1	2,550	-0.04%
2018/06/07	2	24.20	1	23.95	24.10	1	2,563	0.04%
2018/06/06	0	0.00	1	23.85	23.90	-1	2,583	-0.04%
2018/06/05	3	23.62	0	0.00	23.70	3	2,574	0.12%
2018/06/04	1	24.30	0	0.00	24.30	1	2,553	0.04%
2018/05/30	1	25.35	0	0.00	24.80	1	2,513	0.04%
2018/05/29	0	0.00	4	24.79	25.30	-4	2,487	-0.16%
2018/05/28	2	24.38	7	24.32	24.25	-5	2,461	-0.20%
2018/05/24	2	24.15	2	24.70	24.15	0	2,424	0.00%
2018/05/23	2	24.13	5	24.25	24.25	-3	2,408	-0.12%
2018/05/22	4	24.21	2	24.10	24.10	2	2,395	0.08%
2018/05/18	1	25.10	1	25.20	25.20	0	2,332	0.00%
2018/05/17	8	25.89	2	26.90	25.30	6	2,302	0.26%
2018/05/16	1	26.50	0	0.00	26.10	1	2,188	0.05%
2018/05/15	0	0.00	1	26.75	26.85	-1	2,117	-0.05%
2018/05/14	0	0.00	2	25.98	25.85	-2	2,062	-0.10%
2018/05/11	1	25.45	3	25.30	25.45	-2	2,012	-0.10%
2018/05/10	6	25.90	4	26.90	24.85	2	1,940	0.10%
2018/05/09	1	25.15	1	25.50	25.50	0	1,802	0.00%
2018/05/08	5	25.51	5	25.60	25.50	0	1,779	0.00%
2018/05/04	0	0.00	2	24.70	24.70	-2	1,724	-0.12%
2018/05/03	6	26.63	3	27.40	25.40	3	1,667	0.18%
2018/05/02	5	25.58	4	25.98	26.45	1	1,487	0.07%
2018/04/30	3	25.93	3	26.15	25.75	0	1,428	0.00%
2018/04/27	1	24.15	3	24.92	25.20	-2	1,301	-0.15%
2018/04/26	6	25.65	6	25.85	24.80	0	1,241	0.00%
2018/04/25	1	25.35	0	0.00	25.45	1	1,154	0.09%
2018/04/24	15	25.34	13	25.75	25.75	2	1,100	0.18%
2018/04/23	3	25.58	0	0.00	25.30	3	996	0.30%
2018/04/20	0	0.00	3	23.57	24.95	-3	862	-0.35%
2018/04/19	11	23.24	22	23.20	23.70	-11	739	-1.49%
2018/04/17	0	0.00	3	20.85	20.75	-3	598	-0.50%
2018/04/16	1	21.40	0	0.00	21.10	1	590	0.17%
2018/04/13	12	22.14	1	22.80	21.50	11	580	1.90%
2018/04/12	4	22.49	0	0.00	22.50	4	558	0.72%
2018/04/11	1	23.30	9	23.24	22.85	-8	543	-1.47%
2018/04/10	2	21.40	5	21.34	21.45	-3	480	-0.62%
2018/04/03	0	0.00	1	21.60	21.60	-1	482	-0.21%
2018/04/02	0	0.00	1	20.80	20.70	-1	476	-0.21%
2018/03/31	2	20.55	0	0.00	20.55	2	478	0.42%
2018/03/30	2	20.70	1	21.05	20.65	1	478	0.21%
2018/03/29	4	20.85	2	20.95	21.00	2	488	0.41%
2018/03/28	1	20.55	2	21.13	20.50	-1	494	-0.20%
2018/03/27	4	21.43	2	21.75	21.15	2	518	0.39%
2018/03/26	1	21.20	1	21.50	21.20	0	551	0.00%
2018/03/23	3	21.37	1	21.85	21.45	2	548	0.36%
2018/03/22	6	22.84	2	23.30	22.30	4	536	0.74%
2018/03/21	1	23.00	2	23.40	23.00	-1	527	-0.19%
2018/03/20	2	22.88	2	23.03	22.90	0	518	0.00%
2018/03/19	3	22.93	1	23.40	22.55	2	522	0.38%
2018/03/16	2	23.25	1	23.05	23.05	1	523	0.19%
2018/03/15	0	0.00	5	23.14	23.30	-5	509	-0.98%
2018/03/14	5	22.65	5	23.10	22.40	0	489	0.00%
2018/03/13	5	22.35	0	0.00	22.25	5	487	1.03%
2018/03/12	0	0.00	1	22.65	22.65	-1	477	-0.21%
2018/02/26	0	0.00	1	21.40	20.80	-1	624	-0.16%
2018/02/07	1	20.40	0	0.00	20.20	1	1,236	0.08%
2018/02/02	0	0.00	1	22.30	22.00	-1	1,411	-0.07%
2018/01/24	1	22.80	0	0.00	22.80	1	1,484	0.07%
2018/01/22	0	0.00	1	23.80	23.85	-1	1,504	-0.07%
2018/01/16	1	23.30	0	0.00	23.30	1	1,721	0.06%
2018/01/04	0	0.00	1	24.10	24.50	-1	1,960	-0.05%
2018/01/03	1	23.75	0	0.00	24.00	1	1,970	0.05%