安集 (6477)-元大-六合券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
401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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/03	2	31.45	2	31.58	31.60	0	328	0.00%
2024/12/02	4	31.14	4	31.30	31.30	0	327	0.00%
2024/11/27	1	30.35	1	30.75	30.20	0	329	0.00%
2024/11/26	2	30.78	1	30.90	30.75	1	335	0.30%
2024/11/25	6	30.68	3	30.65	30.80	3	344	0.87%
2024/11/22	1	29.65	1	29.85	29.65	0	361	0.00%
2024/11/20	3	29.55	0	0.00	29.25	3	370	0.81%
2024/11/15	1	29.75	0	0.00	29.55	1	389	0.26%
2024/11/14	0	0.00	2	28.70	28.50	-2	386	-0.52%
2024/11/08	0	0.00	40	31.27	31.05	-40	382	-10.45%
2024/11/07	3	34.10	3	34.12	34.40	0	359	0.00%
2024/11/04	1	34.20	2	34.05	34.00	-1	402	-0.25%
2024/11/01	3	34.25	3	34.27	34.85	0	427	0.00%
2024/10/30	1	33.45	1	33.60	33.15	0	433	0.00%
2024/10/29	1	33.05	1	33.20	33.20	0	440	0.00%
2024/10/23	0	0.00	1	34.15	33.70	-1	497	-0.20%
2024/10/17	1	34.10	1	34.40	33.95	0	692	0.00%
2024/10/16	0	0.00	1	33.85	33.75	-1	703	-0.14%
2024/10/09	0	0.00	1	34.55	34.35	-1	977	-0.10%
2024/10/01	3	36.18	2	36.28	36.40	1	1,341	0.07%
2024/09/30	1	35.75	2	36.15	35.90	-1	1,457	-0.07%
2024/09/27	4	35.74	3	35.60	35.65	1	1,762	0.06%
2024/09/26	1	35.45	1	35.55	34.80	0	2,214	0.00%
2024/09/20	10	35.05	0	0.00	34.95	10	2,699	0.37%
2024/09/19	2	35.05	2	35.13	35.25	0	2,707	0.00%
2024/09/16	1	34.75	1	34.75	34.65	0	2,735	0.00%
2024/09/13	1	33.75	1	33.45	34.00	0	2,739	0.00%
2024/09/12	1	33.25	1	33.40	33.20	0	2,742	0.00%
2024/09/11	1	33.00	1	33.25	32.75	0	2,742	0.00%
2024/09/09	0	0.00	1	33.60	33.85	-1	2,738	-0.04%
2024/09/05	1	34.35	3	33.78	33.55	-2	2,744	-0.07%
2024/09/02	0	0.00	3	36.45	36.00	-3	2,739	-0.11%
2024/08/30	3	36.85	1	36.85	36.60	2	2,739	0.07%
2024/08/28	0	0.00	1	36.60	36.45	-1	2,733	-0.04%
2024/08/27	18	36.34	0	0.00	36.45	18	2,728	0.66%
2024/08/26	4	36.35	4	36.15	35.90	0	2,721	0.00%
2024/08/22	1	35.15	1	35.20	34.80	0	2,706	0.00%
2024/08/20	2	35.15	1	35.45	34.70	1	2,705	0.04%
2024/08/16	0	0.00	1	34.40	34.10	-1	2,703	-0.04%
2024/08/15	3	34.00	0	0.00	33.90	3	2,702	0.11%
2024/08/09	1	34.35	1	34.20	33.55	0	2,782	0.00%
2024/08/07	3	34.10	2	33.68	34.10	1	2,771	0.04%
2024/07/29	12	37.98	6	38.15	37.80	6	2,703	0.22%
2024/07/26	6	39.23	0	0.00	39.20	6	2,683	0.22%
2024/07/22	3	43.83	0	0.00	41.40	3	2,643	0.11%
2024/07/19	0	0.00	10	44.10	43.15	-10	2,593	-0.39%
2024/07/18	0	0.00	6.6	42.95	42.95	-6.6	2,510	-0.26%
2024/07/16	0	0.00	2	44.10	43.70	-2	2,486	-0.08%
2024/07/12	8.6	46.77	7	46.67	45.95	1.6	2,446	0.07%
2024/07/11	9	45.51	2	45.85	45.45	7	2,319	0.30%
2024/07/10	4	45.91	0	0.00	45.45	4	2,268	0.18%
2024/07/09	1	43.65	0	0.00	46.65	1	2,188	0.05%
2024/07/08	1	45.05	0.2	45.00	44.60	0.9	2,125	0.04%
2024/07/05	4	46.96	5	46.37	46.45	-1	2,074	-0.05%
2024/07/04	1	46.70	0	0.00	45.80	1	1,954	0.05%
2024/07/03	8.7	46.95	5	46.51	46.15	3.7	1,844	0.20%
2024/07/02	2.3	45.62	11.1	46.89	47.00	-8.8	1,548	-0.57%
2024/07/01	3	43.35	1	42.75	42.75	2	1,097	0.18%
2024/06/28	34	44.28	48	44.13	43.60	-14	1,043	-1.34%
2024/06/27	0	0.00	17	39.32	42.35	-17	743	-2.29%
2024/06/26	2.2	39.12	1	39.45	39.30	1.2	670	0.17%
2024/06/25	1	38.30	1	38.15	38.15	0	658	0.00%
2024/06/24	1	38.30	2	38.30	38.00	-1	662	-0.15%
2024/06/21	3	37.97	3	37.95	38.25	0	678	0.00%
2024/06/20	2	37.18	2	37.15	37.30	0	673	0.00%
2024/06/19	0	0.00	0.1	37.10	37.00	-0.1	736	-0.01%
2024/06/13	0	0.00	2	36.40	36.40	-2	859	-0.23%
2024/06/07	0	0.00	1	37.45	37.40	-1	877	-0.11%
2024/06/06	0	0.00	1	37.40	37.30	-1	891	-0.11%
2024/06/05	1	37.70	1	37.50	37.75	0	929	0.00%
2024/05/23	1	38.30	1.2	38.30	37.70	-0.2	1,043	-0.02%
2024/05/17	7.2	38.95	7	39.51	38.65	0.2	1,041	0.02%
2024/05/16	1	38.10	2	38.05	38.00	-1	979	-0.10%
2024/05/10	1	37.65	0	0.00	36.85	1	962	0.10%
2024/05/08	0	0.00	0	37.50	37.40	0	941	0.00%
2024/05/06	0	0.00	2	36.78	36.80	-2	930	-0.21%
2024/04/30	0	0.00	1	38.00	37.55	-1	932	-0.11%
2024/04/29	1	37.75	0	0.00	37.65	1	935	0.11%
2024/04/26	0	0.00	2	37.60	37.55	-2	931	-0.21%
2024/04/24	0	0.00	1	38.30	38.20	-1	928	-0.11%
2024/04/23	1	37.55	1	38.20	37.70	0	928	0.00%
2024/04/22	1	38.35	1	38.70	37.70	0	930	0.00%
2024/04/19	2	38.60	0	0.00	37.60	2	944	0.21%
2024/04/18	3	38.63	0	0.00	38.20	3	929	0.32%
2024/04/17	1	37.55	2	37.78	37.70	-1	921	-0.11%
2024/04/11	1	40.25	4	40.09	39.70	-3	884	-0.34%
2024/04/10	1	40.10	1	40.75	39.60	0	871	0.00%
2024/04/08	0	0.00	2	38.65	39.70	-2	843	-0.24%
2024/04/03	0	39.25	0	0.00	39.05	0	831	0.00%
2024/04/02	1	40.20	0	0.00	39.90	1	822	0.12%
2024/03/29	0	0.00	1	41.85	40.60	-1	809	-0.12%
2024/03/28	6	41.03	4	41.34	40.80	2	799	0.25%
2024/03/27	1	40.95	0	0.00	40.45	1	789	0.13%
2024/03/26	5	41.19	13.1	41.27	41.35	-8.1	781	-1.03%
2024/03/22	12	42.25	15	41.92	40.85	-3	790	-0.38%
2024/03/21	4	40.86	25	41.99	42.35	-21	732	-2.87%
2024/03/20	1	38.65	0	0.00	38.55	1	644	0.16%
2024/03/18	0	0.00	1	39.75	39.55	-1	648	-0.15%
2024/03/14	2	39.13	2	39.60	39.10	0	637	0.00%
2024/03/13	1	39.35	0	0.00	38.85	1	633	0.16%
2024/03/11	4	39.59	3	39.62	40.15	1	614	0.16%
2024/03/08	2	38.63	2	38.75	38.00	0	577	0.00%
2024/03/07	1	38.95	1.7	39.10	38.95	-0.7	571	-0.12%
2024/03/06	2	39.30	2	39.33	39.45	0	572	0.00%
2024/03/05	1	39.15	0	0.00	38.35	1	565	0.18%
2024/03/04	26	39.15	1	39.50	39.15	25	557	4.48%
2024/03/01	57	39.79	2	39.80	39.75	55	547	10.04%
2024/02/29	3	39.33	3	39.35	39.45	0	521	0.00%
2024/02/26	1	38.45	1	38.35	38.55	0	497	0.00%
2024/02/23	3	37.75	0	0.00	37.60	3	489	0.61%
2024/02/21	3.6	38.47	2	38.58	38.65	1.6	490	0.32%
2024/02/20	1	38.20	4	37.98	37.80	-3	480	-0.62%
2024/02/19	2	37.75	2	37.80	37.65	0	475	0.00%
2024/02/16	1	37.25	0	0.00	37.20	1	477	0.21%
2024/02/15	0	0.00	1	36.40	36.70	-1	476	-0.21%
2024/02/05	1	35.90	0	0.00	35.90	1	474	0.21%
2024/01/31	0	0.00	0	36.90	36.90	0	477	0.00%
2024/01/26	1	37.85	0.1	37.85	37.65	0.9	483	0.20%
2024/01/25	0	0.00	1	38.25	37.95	-1	483	-0.21%
2024/01/24	1	38.10	1	38.65	38.15	0	489	0.00%
2024/01/23	1	38.50	1	38.10	38.55	0	501	0.00%
2024/01/22	1	37.75	1	38.00	37.80	0	536	0.00%
2024/01/19	0	37.50	0	0.00	37.30	0	537	0.00%
2024/01/15	2	38.90	2	39.18	38.65	0	543	0.00%
2024/01/09	0	0.00	0.5	37.75	37.35	-0.5	543	-0.09%
2024/01/05	0	0.00	1	38.45	38.25	-1	548	-0.18%
2024/01/04	2	38.25	0	0.00	38.25	2	556	0.36%
2023/12/28	0	0.00	1	38.30	38.15	-1	588	-0.17%
2023/12/27	1	38.10	0	0.00	38.10	1	588	0.17%
2023/12/25	0	0.00	2	38.15	38.00	-2	590	-0.34%
2023/12/22	0	0.00	1	38.50	38.25	-1	588	-0.17%
2023/12/21	0	38.90	1	38.90	38.85	-1	579	-0.17%
2023/12/20	16	39.88	8	39.58	39.20	8	574	1.39%
2023/12/18	0	0.00	0.1	38.60	38.70	-0.1	528	-0.01%
2023/12/15	3	38.92	5	38.91	38.95	-2	524	-0.38%
2023/12/14	2	37.90	2	38.13	37.50	0	507	0.00%
2023/12/11	1	37.55	1	37.80	37.40	0	512	0.00%
2023/12/07	1	37.90	1	38.60	38.00	0	511	0.00%
2023/12/06	3	38.68	1	39.20	38.30	2	520	0.38%
2023/12/05	1	38.50	1	38.55	38.50	0	519	0.00%
2023/12/04	2	38.30	2	38.38	38.20	0	520	0.00%
2023/12/01	1	39.25	1	39.15	38.65	0	514	0.00%
2023/11/27	1	38.80	2	38.50	37.95	-1	504	-0.20%
2023/11/24	2	38.13	7	38.26	38.10	-5	496	-1.01%
2023/11/23	1	38.15	1	38.15	38.05	0	502	0.00%
2023/11/22	0	0.00	0	37.75	37.75	0	505	-0.01%
2023/11/20	2	37.80	1	37.90	37.60	1	504	0.20%
2023/11/17	1	37.55	1	37.65	37.35	0	498	0.00%
2023/11/15	1	36.85	1	37.00	37.05	0	500	0.00%
2023/11/10	1	37.10	1	37.10	36.45	0	505	0.00%
2023/11/09	1	37.05	1	37.40	36.70	0	507	0.00%
2023/11/08	1	37.35	5	37.55	37.60	-4	511	-0.78%
2023/11/07	1	37.40	2	37.45	37.50	-1	511	-0.20%
2023/11/06	1	37.65	1	37.15	37.50	0	519	0.00%
2023/11/03	1	37.20	1	37.10	36.70	0	514	0.00%
2023/10/31	7	37.61	2	38.08	36.85	5	546	0.91%
2023/10/30	7	38.05	12	38.07	38.05	-5	539	-0.93%
2023/10/27	1	36.10	6	36.07	35.95	-5	502	-0.99%
2023/10/26	0.1	36.00	0	0.00	35.60	0.1	505	0.02%
2023/10/25	1	36.85	1	36.60	36.60	0	510	0.00%
2023/10/24	6	36.18	7	36.34	36.45	-1	515	-0.19%
2023/10/23	2	36.40	2	36.20	36.25	0	516	0.00%
2023/10/20	1	35.10	1	34.80	35.15	0	514	0.00%
2023/10/19	0	0.00	1	35.90	36.00	-1	516	-0.19%
2023/10/18	3	36.03	2	36.23	35.55	1	524	0.19%
2023/10/17	0	0.00	1	36.95	36.45	-1	537	-0.19%
2023/10/16	1	37.55	1	37.55	37.10	0	551	0.00%
2023/10/13	1	37.35	0	0.00	37.15	1	570	0.18%
2023/10/12	4	37.13	4	37.36	37.55	0	579	0.00%
2023/10/06	1	39.25	1	38.75	38.80	0	583	0.00%
2023/10/05	1	39.45	1	39.70	39.65	0	593	0.00%
2023/10/02	1	40.55	1	40.55	40.70	0	617	0.00%
2023/09/26	1	40.25	1	40.35	40.25	0	654	0.00%
2023/09/21	1	39.90	1	40.05	40.15	0	678	0.00%
2023/09/20	2	40.30	0	0.00	40.20	2	684	0.29%
2023/09/19	2	40.70	1	40.65	40.30	1	692	0.14%
2023/09/15	3	41.92	4	42.13	42.00	-1	704	-0.14%
2023/09/14	3	41.05	2	41.18	41.15	1	751	0.13%
2023/09/13	0	40.90	1	40.50	40.80	-1	759	-0.13%
2023/09/12	1	40.20	1	40.50	40.30	0	781	0.00%
2023/09/08	1	42.05	1	41.80	41.60	0	788	0.00%
2023/09/06	1	43.35	1	43.35	42.80	0	829	0.00%
2023/09/04	1	42.95	1	42.90	42.60	0	887	0.00%
2023/09/01	2	43.33	2	43.45	43.25	0	900	0.00%
2023/08/31	1	43.05	1	42.95	43.00	0	908	0.00%
2023/08/30	1	42.60	0	0.00	42.75	1	932	0.11%
2023/08/29	0	0.00	1	43.30	42.95	-1	954	-0.10%
2023/08/28	3	42.45	3	42.53	42.40	0	953	0.00%
2023/08/21	1	42.55	1	42.75	42.10	0	1,032	0.00%
2023/08/18	2	42.40	2	42.05	41.70	0	1,040	0.00%
2023/08/17	2	41.85	1	41.50	41.95	1	1,044	0.10%
2023/08/16	1	41.15	1	41.20	40.85	0	1,056	0.00%
2023/08/15	1	41.50	1	41.60	41.40	0	1,074	0.00%
2023/08/14	0	0.00	1	40.95	40.65	-1	1,099	-0.09%
2023/08/11	2	41.98	1	42.00	41.75	1	1,113	0.09%
2023/08/10	1	42.05	1	42.45	41.60	0	1,130	0.00%
2023/08/09	3	42.43	2	42.40	42.40	1	1,156	0.09%
2023/08/08	1	43.25	1	42.90	42.45	0	1,197	0.00%
2023/08/07	4	42.55	4	42.40	43.05	0	1,263	0.00%
2023/08/04	0	0.00	1	44.05	44.15	-1	1,264	-0.08%
2023/08/02	1	44.70	2	44.98	44.60	-1	1,368	-0.07%
2023/08/01	1	45.65	1	46.20	45.30	0	1,384	0.00%
2023/07/31	1	45.70	1	46.30	45.60	0	1,459	0.00%
2023/07/28	2	46.10	1	46.00	46.00	1	1,554	0.06%
2023/07/27	0	0.00	6	45.35	46.10	-6	1,616	-0.37%
2023/07/20	0	0.00	5	47.60	47.75	-5	1,977	-0.25%
2023/07/19	0	0.00	4	48.20	47.50	-4	2,005	-0.20%
2023/07/18	0	48.75	0	0.00	48.40	0	2,106	0.00%
2023/07/17	1	50.20	1	49.85	49.65	0	2,266	0.00%
2023/07/13	1	48.90	0	0.00	48.60	1	3,028	0.03%
2023/07/10	13	49.90	2	49.85	49.85	11	3,302	0.33%
2023/07/05	1	50.40	1	50.60	50.20	0	3,661	0.00%
2023/07/04	1	50.80	2	50.85	50.10	-1	3,911	-0.03%
2023/07/03	1	50.90	1	50.90	51.00	0	3,977	0.00%
2023/06/30	1.3	50.77	2	51.00	50.80	-0.7	3,980	-0.02%
2023/06/29	1	50.80	1	50.70	51.00	0	4,015	0.00%
2023/06/28	14	50.16	6	50.90	50.00	8	4,016	0.20%
2023/06/27	1	50.50	1	50.90	49.80	0	4,028	0.00%
2023/06/26	17	50.74	2	50.90	50.70	15	4,067	0.37%
2023/06/21	5	50.82	0	0.00	50.60	5	4,080	0.12%
2023/06/20	3	50.38	5	50.41	50.80	-2	4,090	-0.05%
2023/06/19	1	49.55	0	0.00	49.10	1	4,065	0.02%
2023/06/16	3.2	49.53	1	50.20	49.70	2.2	4,119	0.05%
2023/06/15	0	49.10	0	0.00	48.95	0	4,244	0.00%
2023/06/13	3	49.05	3	48.98	48.85	0	4,403	0.00%
2023/06/12	0	0.00	1	49.10	49.05	-1	4,454	-0.02%
2023/06/09	1	49.65	1	50.10	50.20	0	4,477	0.00%
2023/06/07	1	52.30	4	51.85	51.60	-3	4,466	-0.07%
2023/06/06	2	51.45	2	52.05	51.50	0	4,488	0.00%
2023/06/05	3	52.10	3	52.43	52.20	0	4,500	0.00%
2023/06/02	5	51.50	0	0.00	51.60	5	4,496	0.11%
2023/05/31	1	51.70	1	51.50	51.90	0	4,513	0.00%
2023/05/30	1	51.80	1	52.30	50.90	0	4,519	0.00%
2023/05/29	4	51.48	5	51.28	51.40	-1	4,508	-0.02%
2023/05/26	1	50.50	1	51.10	49.80	0	4,499	0.00%
2023/05/24	1	51.60	1	51.50	51.50	0	4,524	0.00%
2023/05/23	1	51.50	1	51.40	51.70	0	4,529	0.00%
2023/05/22	1	51.30	1	51.10	51.40	0	4,537	0.00%
2023/05/19	1	51.10	1	51.40	50.30	0	4,549	0.00%
2023/05/18	4	51.10	4	51.10	51.30	0	4,626	0.00%
2023/05/17	2	51.30	2	51.40	51.40	0	4,653	0.00%
2023/05/16	6	50.85	5	50.68	51.20	1	4,642	0.02%
2023/05/15	9	50.02	6	50.23	50.10	3	4,632	0.06%
2023/05/12	2	48.48	4	48.65	49.50	-2	4,619	-0.04%
2023/05/11	20	49.47	3	49.77	48.70	17	4,590	0.37%
2023/05/10	6	50.82	3	50.83	51.40	3	4,522	0.07%
2023/05/09	4	52.00	6	52.45	51.40	-2	4,495	-0.04%
2023/05/08	3	55.23	1	55.50	55.30	2	4,395	0.05%
2023/05/05	17	55.66	9	55.61	55.20	8	4,376	0.18%
2023/05/04	6	56.88	9	57.18	57.20	-3	4,337	-0.07%
2023/05/03	3	56.10	6	56.23	56.70	-3	4,267	-0.07%
2023/05/02	13	55.94	18	56.31	56.70	-5	4,232	-0.12%
2023/04/28	1	54.10	2	53.85	54.30	-1	4,102	-0.02%
2023/04/27	1	53.60	2	54.10	53.40	-1	4,082	-0.02%
2023/04/26	9	54.20	4	54.08	54.90	5	4,034	0.12%
2023/04/25	3	53.43	3	53.70	53.80	0	3,945	0.00%
2023/04/24	3	52.87	4	53.43	53.50	-1	3,891	-0.03%
2023/04/21	1	53.00	4	53.78	52.40	-3	3,905	-0.08%
2023/04/20	18	55.41	2	56.10	54.90	16	3,803	0.42%
2023/04/19	29.1	57.59	45	58.11	57.00	-15.9	3,637	-0.44%
2023/04/18	22	56.46	8	56.24	54.80	14	3,121	0.45%
2023/04/17	2	54.60	3	54.43	54.60	-1	2,928	-0.03%
2023/04/14	11	55.68	8	54.89	54.90	3	2,932	0.10%
2023/04/13	7	55.24	5	55.00	55.40	2	2,855	0.07%
2023/04/12	7	53.99	22	54.61	54.70	-15	2,680	-0.56%
2023/04/11	1	52.10	0	0.00	52.40	1	2,461	0.04%
2023/04/10	3	52.53	3	51.80	51.80	0	2,433	0.00%
2023/04/07	7	52.44	33	53.37	53.40	-26	2,341	-1.11%
2023/04/06	5	49.92	5	49.50	50.80	0	2,132	0.00%
2023/03/31	0	0.00	2	48.65	48.80	-2	2,063	-0.10%
2023/03/30	3	49.08	3	49.07	48.95	0	2,061	0.00%
2023/03/29	0	47.95	0	0.00	47.90	0	2,037	0.00%
2023/03/27	3	50.05	3	49.27	48.55	0	2,054	0.00%
2023/03/24	0	48.75	0	0.00	48.75	0	2,021	0.00%
2023/03/23	1	49.25	1	49.15	48.70	0	2,034	0.00%
2023/03/22	3	48.80	2.3	49.28	48.85	0.7	2,042	0.03%
2023/03/21	2	49.23	2.4	49.92	49.35	-0.4	2,072	-0.02%
2023/03/20	6	49.82	8	50.14	50.10	-2	2,157	-0.09%
2023/03/17	7	48.62	7.2	48.80	49.00	-0.2	2,376	-0.01%
2023/03/16	11	47.87	4	48.81	46.95	7	2,416	0.29%
2023/03/15	4.3	48.39	4	48.25	48.15	0.3	2,400	0.01%
2023/03/14	8	47.39	7	47.50	47.45	1	2,369	0.04%
2023/03/13	23	45.62	0	0.00	45.80	23	2,359	0.97%
2023/03/10	25	46.64	0	0.00	46.30	25	2,495	1.00%
2023/03/09	1	48.75	0	0.00	47.50	1	2,496	0.04%
2023/03/08	1	48.75	1	48.85	48.70	0	2,497	0.00%
2023/03/06	1	48.55	1	48.45	48.40	0	2,475	0.00%
2023/03/02	14	46.79	13	47.01	46.70	1	2,479	0.04%
2023/02/23	1	48.45	1	48.40	48.50	0	2,504	0.00%
2023/02/22	1	48.40	1	48.45	47.45	0	2,554	0.00%
2023/02/21	1	48.15	1	48.55	48.00	0	2,575	0.00%
2023/02/20	0	0.00	4	47.80	48.40	-4	2,713	-0.15%
2023/02/17	1	48.35	5	48.28	48.20	-4	2,936	-0.14%
2023/02/16	6	48.83	4.3	48.64	48.05	1.8	2,955	0.06%
2023/02/15	4.3	47.40	3	47.38	48.05	1.3	2,918	0.04%
2023/02/13	1	45.55	0	0.00	45.60	1	2,932	0.03%
2023/02/10	0.1	46.95	0	0.00	46.05	0.1	2,950	0.00%
2023/02/09	1	46.35	30	46.25	46.15	-29	2,949	-0.98%
2023/02/08	1	47.20	0	0.00	47.15	1	2,978	0.03%
2023/02/07	1	47.10	1	47.40	47.20	0	2,985	0.00%
2023/02/02	1	48.00	3	47.60	47.35	-2	3,022	-0.07%
2023/02/01	3	47.62	3	47.40	47.40	0	3,024	0.00%
2023/01/31	1	47.05	2	46.93	46.85	-1	3,024	-0.03%
2023/01/30	2	45.68	1	45.60	45.80	1	3,020	0.03%
2023/01/13	1	45.40	1	44.90	44.70	0	3,045	0.00%
2023/01/12	0	0.00	2	45.65	45.20	-2	3,078	-0.07%
2023/01/11	2	45.90	2	46.00	46.30	0	3,100	0.00%
2023/01/10	0	0.00	4	47.44	47.10	-4	3,063	-0.13%
2023/01/09	2	47.70	2	48.08	47.85	0	3,090	0.00%
2023/01/06	2.1	47.71	1	47.90	47.70	1.1	3,093	0.04%
2023/01/05	1	48.55	4	48.78	47.65	-3	3,123	-0.10%
2023/01/04	4	47.09	3	47.25	48.10	1	3,098	0.03%
2022/12/28	1	47.15	1	47.30	46.30	0	3,171	0.00%
2022/12/27	2	46.95	2	46.55	46.85	0	3,176	0.00%
2022/12/26	0	0.00	1	46.90	46.85	-1	3,175	-0.03%
2022/12/21	1	44.35	0	0.00	44.30	1	3,228	0.03%
2022/12/19	1	47.00	0	0.00	46.20	1	3,286	0.03%
2022/12/15	6	48.77	1	48.95	48.80	5	3,304	0.15%
2022/12/14	4	47.99	2	47.95	48.70	2	3,301	0.06%
2022/12/13	6	48.63	3	48.33	47.80	3	3,281	0.09%
2022/12/12	8	49.90	18	50.09	49.15	-10	3,254	-0.31%
2022/12/09	39.3	50.85	18	50.51	49.70	21.3	3,136	0.68%
2022/12/08	8	48.62	8	48.85	48.20	0	2,828	0.00%
2022/12/07	2	47.98	2.5	48.06	47.45	-0.5	2,731	-0.02%
2022/12/05	3	48.57	0	0.00	48.25	3	2,758	0.11%
2022/12/02	31.2	48.32	10	48.47	48.55	21.2	2,755	0.77%
2022/11/30	3	46.68	4	46.74	46.65	-1	2,665	-0.04%
2022/11/28	1	45.60	0	0.00	45.45	1	2,770	0.04%
2022/11/24	1	46.20	0	0.00	46.40	1	2,899	0.03%
2022/11/23	0	0.00	1	45.65	45.25	-1	3,180	-0.03%
2022/11/22	2	45.40	1	45.45	45.20	1	3,321	0.03%
2022/11/18	0.1	47.10	0	0.00	45.95	0.1	3,457	0.00%
2022/11/17	0.3	46.69	0	0.00	47.10	0.3	3,427	0.01%
2022/11/16	5.1	47.32	6	46.94	47.20	-0.9	3,435	-0.03%
2022/11/15	13.2	47.33	3.1	45.78	47.95	10.1	3,462	0.29%
2022/11/14	8	42.97	5	43.20	43.70	3	3,487	0.09%
2022/11/11	1	42.25	1	42.45	42.45	0	3,660	0.00%
2022/11/10	1	43.65	11	42.14	42.65	-10	3,812	-0.26%
2022/11/09	2	44.00	2	43.48	43.25	0	3,903	0.00%
2022/11/07	1	44.50	1	44.50	44.35	0	3,933	0.00%
2022/11/02	0	0.00	2	42.95	43.05	-2	4,303	-0.05%
2022/11/01	3	42.60	1	42.60	42.80	2	4,405	0.05%
2022/10/31	1	41.95	0	0.00	41.95	1	4,427	0.02%
2022/10/26	0	0.00	1	40.90	40.55	-1	4,549	-0.02%
2022/10/21	1	43.35	1	43.15	42.00	0	4,892	0.00%
2022/10/19	0	0.00	0.1	44.00	43.80	-0.1	4,975	0.00%
2022/10/18	1	42.60	1	43.05	43.40	0	5,146	0.00%
2022/10/12	11	44.13	0	0.00	44.60	11	5,333	0.21%
2022/10/05	10	46.10	0	0.00	45.95	10	5,471	0.18%
2022/09/29	1	43.75	0	0.00	43.70	1	5,784	0.02%
2022/09/28	0	0.00	1	44.35	44.20	-1	5,996	-0.02%
2022/09/26	11	49.18	10	47.50	47.40	1	6,909	0.01%
2022/09/22	1	53.20	0	0.00	53.10	1	7,381	0.01%
2022/09/21	1	53.50	1	53.70	53.00	0	7,651	0.00%
2022/09/20	1	54.60	0	0.00	54.60	1	8,209	0.01%
2022/09/19	1	54.60	0	0.00	54.40	1	8,494	0.01%
2022/09/16	1	54.40	1	54.70	55.60	0	8,558	0.00%
2022/09/15	0	0.00	1	54.50	54.50	-1	8,572	-0.01%
2022/09/14	7	56.10	3	56.23	56.00	4	8,637	0.05%
2022/09/13	1	57.00	0	0.00	57.60	1	8,595	0.01%
2022/09/12	12	57.33	11	57.25	57.50	1	8,605	0.01%
2022/09/08	1	55.00	1	55.00	55.00	0	8,590	0.00%
2022/09/07	2	53.10	1	53.50	53.60	1	8,579	0.01%
2022/09/06	1	53.00	3	53.77	53.20	-2	8,599	-0.02%
2022/09/05	3	56.57	3	56.47	55.70	0	8,573	0.00%
2022/09/02	6	57.20	4	58.08	57.10	2	8,538	0.02%
2022/09/01	12	57.96	8	58.13	57.50	4	8,466	0.05%
2022/08/31	5	57.96	4	57.70	57.90	1	8,385	0.01%
2022/08/30	18	58.26	12.3	58.40	57.80	5.7	8,364	0.07%
2022/08/29	0	0.00	14	57.96	57.30	-14	8,096	-0.17%
2022/08/26	10	57.19	23	57.79	58.30	-13	8,035	-0.16%
2022/08/25	3	55.83	15	56.35	57.40	-12	7,976	-0.15%
2022/08/24	4	55.75	0	0.00	55.20	4	7,938	0.05%
2022/08/23	6	56.43	6	56.20	56.30	0	7,911	0.00%
2022/08/22	33	57.09	17	57.89	56.10	16	7,900	0.20%
2022/08/19	24	57.63	18.2	58.84	57.60	5.8	7,749	0.07%
2022/08/18	5.3	57.61	72	57.43	58.90	-66.7	7,514	-0.89%
2022/08/17	17	56.14	34	56.19	55.80	-17	7,316	-0.23%
2022/08/16	7	55.19	6	56.20	54.80	1	7,145	0.01%
2022/08/15	1	55.20	7	54.59	54.80	-6	7,037	-0.09%
2022/08/12	16	53.99	1	53.70	54.20	15	7,014	0.21%
2022/08/11	8	54.94	12	55.63	54.40	-4	7,033	-0.06%
2022/08/10	6	54.47	11	54.85	54.30	-5	6,994	-0.07%
2022/08/09	5	54.90	6	55.13	54.40	-1	7,076	-0.01%
2022/08/08	3	52.90	22	53.39	54.00	-19	6,895	-0.28%
2022/08/05	0	0.00	10	50.70	51.50	-10	6,853	-0.15%
2022/08/04	12	49.47	1	49.70	49.40	11	6,865	0.16%
2022/08/03	26	52.02	0	0.00	50.90	26	6,874	0.38%
2022/08/02	11	53.26	0	0.00	53.30	11	6,852	0.16%
2022/08/01	5	55.00	15	55.83	55.60	-10	6,840	-0.15%
2022/07/29	7	55.11	16	55.57	55.00	-9	6,769	-0.13%
2022/07/28	10	53.65	10	54.45	53.80	0	6,613	0.00%
2022/07/27	7	53.27	7	53.80	54.00	0	6,560	0.00%
2022/07/26	6	54.02	11	54.73	53.60	-5	6,546	-0.08%
2022/07/25	14	55.38	11	55.75	54.10	3	6,606	0.05%
2022/07/22	6.1	52.36	21	53.24	53.50	-14.9	6,607	-0.23%
2022/07/21	5	52.00	0	0.00	52.30	5	6,589	0.08%
2022/07/20	5	51.70	5	52.30	52.00	0	6,665	0.00%
2022/07/19	8.1	51.78	12	51.93	51.70	-3.9	6,737	-0.06%
2022/07/18	7	51.27	7	51.73	51.20	0	6,766	0.00%
2022/07/15	5	49.30	15	50.24	51.00	-10	6,901	-0.14%
2022/07/14	10	48.98	15	49.60	49.95	-5	7,064	-0.07%
2022/07/13	12	48.89	2	48.68	48.40	10	7,220	0.14%
2022/07/12	16	49.84	3	49.18	48.30	13	7,380	0.18%
2022/07/11	5	51.70	5	52.80	53.10	0	7,515	0.00%
2022/07/08	7	52.66	8	53.21	53.30	-1	7,695	-0.01%
2022/07/07	19	51.94	14	52.48	52.40	5	8,006	0.06%
2022/07/06	25	54.52	12	53.81	53.00	13	8,458	0.15%
2022/07/05	68	57.63	69	58.19	57.00	-1	8,739	-0.01%
2022/07/04	28	53.70	21	54.36	55.30	7	8,229	0.09%
2022/07/01	46	54.67	45	54.66	52.90	1	8,150	0.01%
2022/06/30	27	54.69	34	54.36	54.20	-7	8,182	-0.09%
2022/06/29	7	54.74	7	54.41	54.00	0	8,032	0.00%
2022/06/28	17	54.52	12	54.77	55.00	5	7,956	0.06%
2022/06/27	4	51.30	46	51.20	52.80	-42	7,575	-0.55%
2022/06/24	9	46.01	8	45.90	48.00	1	7,364	0.01%
2022/06/23	3	44.25	3	44.50	43.65	0	7,410	0.00%
2022/06/22	32	45.20	10	44.95	44.50	22	7,594	0.29%
2022/06/20	1	45.85	1	46.15	42.95	0	7,980	0.00%
2022/06/17	33	44.83	33	45.61	44.90	0	8,193	0.00%
2022/06/16	7	46.93	3	47.07	45.65	4	8,489	0.05%
2022/06/15	2	48.40	1	49.25	47.05	1	8,820	0.01%
2022/06/14	2	48.05	2	47.75	48.15	0	9,858	0.00%
2022/06/13	2	49.30	1	49.20	49.20	1	10,434	0.01%
2022/06/09	0	0.00	1	51.40	51.60	-1	11,682	-0.01%
2022/06/08	2	51.55	0	0.00	51.20	2	12,280	0.02%
2022/06/07	11	52.20	2	52.65	52.60	9	13,295	0.07%
2022/06/06	9	54.52	9	54.80	53.40	0	13,536	0.00%
2022/06/02	2	53.70	2	53.90	53.10	0	13,631	0.00%
2022/06/01	8	53.45	18	53.71	53.60	-10	13,792	-0.07%
2022/05/31	1	52.70	0	0.00	52.70	1	14,139	0.01%
2022/05/30	2	52.30	22	52.25	52.60	-20	14,536	-0.14%
2022/05/27	0	0.00	5	50.80	50.50	-5	14,718	-0.03%
2022/05/26	1	49.20	1	51.00	49.20	0	14,744	0.00%
2022/05/25	1	50.60	3	50.40	50.50	-2	14,748	-0.01%
2022/05/24	10	50.85	0	0.00	50.30	10	14,858	0.07%
2022/05/23	5	51.30	4	51.90	51.30	1	14,837	0.01%
2022/05/20	18	51.38	11	52.01	51.30	7	14,847	0.05%
2022/05/19	15	51.60	0	0.00	51.40	15	14,838	0.10%
2022/05/18	10	52.85	10	53.50	53.20	0	14,793	0.00%
2022/05/17	18	53.41	20	54.65	52.90	-2	14,753	-0.01%
2022/05/16	25	53.18	10	53.90	52.50	15	14,596	0.10%
2022/05/13	13	52.33	11	53.16	53.80	2	14,551	0.01%
2022/05/12	15	53.53	3	52.60	52.00	12	14,510	0.08%
2022/05/11	11	55.49	7	56.30	54.80	4	14,555	0.03%
2022/05/10	11	54.74	6	55.65	55.00	5	14,508	0.03%
2022/05/09	4	58.28	4	57.10	55.60	0	14,522	0.00%
2022/05/06	6	58.90	1	59.50	59.60	5	14,529	0.03%
2022/05/05	20	60.12	16	60.82	59.90	4	14,584	0.03%
2022/05/04	21	59.98	17	59.88	59.20	4	14,581	0.03%
2022/05/03	6	60.62	5	61.20	60.40	1	14,614	0.01%
2022/04/29	5	62.26	6	61.47	61.30	-1	14,653	-0.01%
2022/04/28	9	57.74	21	60.64	61.60	-12	14,737	-0.08%
2022/04/27	15	56.98	9	57.27	58.90	6	14,573	0.04%
2022/04/26	12	59.27	7	59.29	59.10	5	14,544	0.03%
2022/04/25	4	59.68	4	58.75	58.10	0	14,483	0.00%
2022/04/22	4	62.50	3	62.13	61.10	1	14,501	0.01%
2022/04/21	19	63.95	9	63.51	63.40	10	14,805	0.07%
2022/04/20	11	64.84	15	65.16	64.50	-4	14,920	-0.03%
2022/04/19	12	63.14	17	64.39	64.60	-5	15,211	-0.03%
2022/04/18	12	63.91	16	64.23	64.10	-4	15,472	-0.03%
2022/04/15	14	64.49	18.1	64.45	63.00	-4.1	15,402	-0.03%
2022/04/14	21	64.86	14.1	64.97	63.90	6.9	15,222	0.05%
2022/04/13	27	65.33	13	64.97	65.90	14	15,091	0.09%
2022/04/12	19	64.12	56.1	64.91	66.50	-37.1	15,142	-0.25%
2022/04/11	37	63.51	45	63.58	63.20	-8	14,737	-0.05%
2022/04/08	38.2	61.08	53.1	61.66	61.60	-14.9	14,279	-0.10%
2022/04/07	43	61.34	20	63.25	59.40	23	14,143	0.16%
2022/04/06	5	62.80	36.4	63.44	63.80	-31.4	13,976	-0.22%
2022/04/01	11	61.89	1	61.30	61.50	10	13,647	0.07%
2022/03/31	9	62.43	4	61.55	61.50	5	13,578	0.04%
2022/03/30	17	61.91	7	62.43	60.50	10	13,426	0.07%
2022/03/29	2	59.90	2	59.75	60.50	0	13,402	0.00%
2022/03/28	13	59.83	8	60.20	60.60	5	13,408	0.04%
2022/03/25	14.4	61.48	16	61.41	59.80	-1.6	13,358	-0.01%
2022/03/24	81	64.77	76	64.68	63.30	5	13,456	0.04%
2022/03/23	10	63.35	8	63.84	63.00	2	13,215	0.02%
2022/03/22	40	63.51	16	64.51	62.90	24	13,155	0.18%
2022/03/21	31	63.95	33	64.12	62.30	-2	13,130	-0.02%
2022/03/18	16	62.28	11	62.81	61.70	5	13,246	0.04%
2022/03/17	56	62.89	27	63.10	63.20	29	13,103	0.22%
2022/03/16	26	60.06	113	60.56	62.50	-87	12,201	-0.71%	大賣/
2022/03/15	107	59.97	34	59.67	56.90	73	11,699	0.62%	大買/
2022/03/14	19	58.76	23	59.23	58.90	-4	10,877	-0.04%
2022/03/11	34	58.10	31	58.76	59.90	3	10,458	0.03%
2022/03/10	27	57.32	30.3	57.76	56.70	-3.3	9,968	-0.03%
2022/03/09	10	53.30	19.1	54.55	56.80	-9.1	9,155	-0.10%
2022/03/08	12.1	52.49	11	53.30	51.70	1.1	8,889	0.01%
2022/03/07	12	53.62	11.1	53.03	51.80	0.9	8,706	0.01%
2022/03/04	24.1	54.66	35	54.22	54.20	-10.9	8,506	-0.13%
2022/03/03	26	53.90	12.1	53.42	54.20	13.9	8,153	0.17%
2022/03/02	13.1	51.38	12	51.43	50.60	1.1	7,751	0.01%
2022/03/01	4.1	49.26	9	49.89	49.15	-4.9	7,552	-0.07%
2022/02/25	1	48.35	2	48.78	48.35	-1	7,561	-0.01%
2022/02/24	4.1	49.14	2	47.90	47.35	2.1	7,595	0.03%
2022/02/23	5	47.82	5	47.79	47.90	0	7,494	0.00%
2022/02/22	2	46.73	1	46.90	46.85	1	7,496	0.01%
2022/02/21	4	48.05	6	48.22	48.50	-2	7,516	-0.03%
2022/02/18	2	48.00	1	48.05	48.10	1	7,515	0.01%
2022/02/17	4	48.76	2	49.10	48.50	2	7,532	0.03%
2022/02/16	2	48.35	5	48.49	48.65	-3	7,569	-0.04%
2022/02/15	3	48.03	1	48.10	47.50	2	7,729	0.03%
2022/02/14	4	48.53	3	48.35	47.65	1	7,855	0.01%
2022/02/11	3	51.03	1	51.30	49.80	2	7,857	0.03%
2022/02/09	1	49.45	5	48.83	49.50	-4	7,888	-0.05%
2022/02/08	5	48.21	4	48.08	49.10	1	7,908	0.01%
2022/02/07	3	46.35	2	45.70	46.40	1	7,978	0.01%
2022/01/26	6	47.41	2	47.75	47.45	4	8,030	0.05%
2022/01/25	6	49.31	4	49.43	47.60	2	8,424	0.02%
2022/01/24	2	49.65	4	49.94	49.70	-2	8,670	-0.02%
2022/01/21	13	52.70	2.2	52.41	52.00	10.8	8,955	0.12%
2022/01/20	2	52.40	2	52.55	52.30	0	9,032	0.00%
2022/01/19	2	52.10	3	52.33	51.90	-1	9,076	-0.01%
2022/01/18	1	52.40	1	52.80	52.10	0	9,076	0.00%
2022/01/17	7.2	53.09	5	53.16	53.40	2.2	9,151	0.02%
2022/01/14	12	55.17	12	55.17	53.20	0	9,109	0.00%
2022/01/13	8	54.50	8	54.64	53.80	0	8,806	0.00%
2022/01/12	16.1	53.82	23	54.17	56.90	-6.9	8,657	-0.08%
2022/01/11	6	53.40	19	55.05	55.80	-13	8,421	-0.15%
2022/01/10	3	51.17	3	51.63	50.80	0	8,387	0.00%
2022/01/07	0	0.00	10	50.80	48.75	-10	8,596	-0.12%
2022/01/06	25	50.98	34	50.75	50.60	-9	8,989	-0.10%
2022/01/05	3	53.97	14	55.21	52.90	-11	9,010	-0.12%
2022/01/04	0	52.39	9	51.72	52.30	-9	8,630	-0.10%
2022/01/03	22	50.03	12	49.51	50.00	10	8,443	0.12%
2021/12/30	1	49.40	1	49.20	49.50	0	8,383	0.00%
2021/12/29	0	0.00	1	49.10	49.65	-1	8,401	-0.01%
2021/12/28	3	48.27	1	48.30	48.00	2	8,393	0.02%
2021/12/27	10	48.80	0	0.00	49.00	10	8,667	0.12%
2021/12/24	1	49.45	2	49.28	48.85	-1	8,932	-0.01%
2021/12/23	2	49.90	2	51.10	50.20	0	8,908	0.00%
2021/12/22	11	49.25	3	48.88	49.30	8	8,773	0.09%
2021/12/21	3	47.50	2.1	47.31	48.00	0.9	8,735	0.01%
2021/12/20	26.1	50.62	41	50.66	48.30	-14.9	8,667	-0.17%
2021/12/17	5	48.87	7	48.46	48.00	-2	8,355	-0.02%
2021/12/16	1	47.85	6.1	48.25	48.35	-5.1	8,261	-0.06%
2021/12/15	2	47.85	5.1	47.51	47.50	-3.1	8,230	-0.04%
2021/12/14	23.1	48.30	29	48.63	47.55	-5.9	8,123	-0.07%
2021/12/13	23	46.13	15	46.10	46.50	8	7,652	0.10%
2021/12/10	23	45.18	18	45.01	45.00	5	7,443	0.07%
2021/12/09	8	44.23	7	44.35	44.05	1	7,265	0.01%
2021/12/08	1	42.95	5	43.41	43.20	-4	7,182	-0.06%
2021/12/07	1	43.85	4	43.69	42.95	-3	7,162	-0.04%
2021/12/06	17	43.63	11	43.73	43.40	6	7,134	0.08%
2021/12/03	8	43.98	3	44.50	42.95	5	7,016	0.07%
2021/12/02	2	41.35	0	0.00	41.50	2	6,772	0.03%
2021/11/30	0.1	42.05	0	0.00	41.80	0.1	6,762	0.00%
2021/11/23	5	43.06	0	0.00	42.75	5	6,740	0.07%
2021/11/15	4	43.20	4	42.04	42.10	0	6,597	0.00%
2021/11/12	3	42.62	6	43.18	42.00	-3	6,545	-0.05%
2021/11/11	10	45.70	0	0.00	45.90	10	6,384	0.16%
2021/11/10	0	0.00	1	45.90	45.45	-1	6,263	-0.02%
2021/11/09	2	46.38	22	46.90	46.45	-20	6,229	-0.32%
2021/11/08	1	46.25	5	46.48	45.40	-4	6,130	-0.07%
2021/11/05	14	45.78	4	46.36	45.65	10	6,108	0.16%
2021/11/04	12	46.88	1	46.85	46.85	11	6,054	0.18%
2021/11/03	6	49.14	7	48.01	46.35	-1	5,922	-0.02%
2021/11/02	10	49.10	8	48.36	48.35	2	5,792	0.03%
2021/11/01	13	48.77	24.1	49.19	49.70	-11.1	5,363	-0.21%
2021/10/29	14	45.78	10	45.08	45.20	4	5,080	0.08%
2021/10/28	2	46.03	8	45.24	48.40	-6	4,708	-0.13%
2021/10/27	1	42.60	3	43.25	44.00	-2	4,418	-0.05%
2021/10/26	1	43.60	5	42.16	41.80	-4	4,331	-0.09%
2021/10/25	14	43.71	9	44.12	43.60	5	4,267	0.12%
2021/10/22	7	43.10	5	43.41	43.20	2	4,148	0.05%
2021/10/21	4	42.70	3.1	43.43	42.50	0.9	4,098	0.02%
2021/10/20	49	43.96	48.7	43.45	43.25	0.3	4,007	0.01%
2021/10/19	8.1	43.46	8	43.96	44.70	0.1	3,860	0.00%
2021/10/18	31	43.74	28	44.10	44.60	3	3,596	0.08%
2021/10/15	47	41.04	49.1	41.20	42.90	-2.1	3,142	-0.07%
2021/10/14	63	37.96	65	38.09	39.00	-2	2,825	-0.07%
2021/10/13	3	36.60	9.1	36.73	37.60	-6.1	2,452	-0.25%
2021/10/12	3.2	34.65	3	34.90	34.20	0.2	2,351	0.01%
2021/10/08	8	33.54	5	33.50	34.00	3	2,293	0.13%
2021/10/07	3	33.55	7	33.76	33.55	-4	2,287	-0.17%
2021/10/06	2	33.30	0	0.00	33.20	2	2,277	0.09%
2021/10/05	8	32.43	7	33.07	33.80	1	2,233	0.04%
2021/10/04	10	35.75	3	34.90	34.40	7	2,200	0.32%
2021/10/01	12.3	36.24	13.1	36.58	36.50	-0.8	1,906	-0.04%
2021/09/30	1.2	32.65	2	33.00	33.60	-0.8	1,626	-0.05%
2021/09/29	4	32.94	8	33.13	32.40	-4	1,612	-0.25%
2021/09/27	3.2	32.11	4	32.21	32.20	-0.8	1,559	-0.05%
2021/09/23	7	31.23	0	0.00	30.60	7	1,641	0.43%
2021/09/22	1	30.30	0	0.00	30.30	1	1,637	0.06%
2021/09/14	0	0.00	1	36.20	36.15	-1	1,669	-0.06%
2021/09/13	6	37.83	5	38.05	37.05	1	1,712	0.06%
2021/09/10	3	36.35	0	0.00	36.60	3	1,725	0.17%
2021/09/08	0	0.00	2	35.80	35.55	-2	2,143	-0.09%
2021/09/01	0.1	39.90	2	39.90	39.55	-1.9	2,430	-0.08%
2021/08/30	2	40.17	10	40.05	40.05	-8	2,433	-0.33%
2021/08/27	7	38.76	0	0.00	38.05	7	2,383	0.29%
2021/08/25	0.2	38.30	0	0.00	38.20	0.2	2,411	0.01%
2021/08/24	2.2	37.75	0	0.00	36.65	2.2	2,438	0.09%
2021/08/18	0.2	37.90	0	0.00	37.80	0.2	2,524	0.01%
2021/08/16	0	0.00	1	36.80	37.30	-1	2,652	-0.04%
2021/08/12	0	0.00	1	40.15	40.35	-1	2,952	-0.03%
2021/08/10	0	0.00	1	42.00	41.50	-1	3,096	-0.03%
2021/08/06	1	45.70	0	0.00	45.00	1	3,326	0.03%
2021/08/05	0.1	46.15	0	0.00	45.55	0.1	3,476	0.00%
2021/08/04	2	46.68	1	46.85	46.55	1	3,521	0.03%
2021/07/30	10	45.05	0	0.00	44.80	10	3,539	0.28%
2021/07/29	0	0.00	2	45.35	45.40	-2	3,617	-0.06%
2021/07/26	1.1	48.00	1	47.35	47.10	0.1	3,679	0.00%
2021/07/21	0	0.00	1	47.75	45.85	-1	3,660	-0.03%
2021/07/20	0.1	47.50	1	47.60	47.50	-0.9	3,657	-0.02%
2021/07/19	3	48.30	4	48.20	48.85	-1	3,653	-0.03%
2021/07/16	1	46.40	1	46.75	46.00	0	3,612	0.00%
2021/07/14	1	44.40	0	0.00	44.25	1	3,647	0.03%
2021/07/09	0	0.00	1	47.50	46.50	-1	3,729	-0.03%
2021/07/07	1.1	46.57	0	0.00	46.00	1.1	4,406	0.03%
2021/07/06	1	47.00	0	0.00	47.05	1	4,432	0.02%
2021/07/01	5	48.55	0	0.00	48.55	5	4,568	0.11%
2021/06/30	0	0.00	2	51.10	49.45	-2	4,572	-0.04%
2021/06/29	0	0.00	1	48.70	48.40	-1	4,502	-0.02%
2021/06/28	1	48.35	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	49.30	0	0.00	49.30	1	4,538	0.02%
2021/06/24	0	0.00	10	49.85	50.10	-10	4,600	-0.22%
2021/06/23	14	50.49	0	0.00	50.50	14	4,600	0.30%
2021/06/22	0	0.00	1	49.65	48.15	-1	4,534	-0.02%
2021/06/21	5	50.40	0	0.00	49.50	5	4,525	0.11%
2021/06/18	1	49.00	2	49.80	51.80	-1	4,572	-0.02%
2021/06/17	17	51.01	4	50.68	50.40	13	4,853	0.27%
2021/06/16	2	47.75	2	49.80	50.10	0	4,630	0.00%
2021/06/15	0	0.00	7	45.94	45.55	-7	4,610	-0.15%
2021/06/11	4.1	45.52	3	44.15	44.15	1.1	4,610	0.02%
2021/06/10	5.3	46.31	2	46.25	46.80	3.3	4,593	0.07%
2021/06/04	0	0.00	1	45.40	44.70	-1	5,116	-0.02%
2021/06/02	2.1	45.62	0	0.00	45.50	2.1	5,146	0.04%
2021/06/01	2	46.78	2	47.35	47.20	0	5,136	0.00%
2021/05/31	1	46.20	1	45.80	45.70	0	5,150	0.00%
2021/05/28	7.1	45.50	18	45.40	45.00	-10.9	5,263	-0.21%
2021/05/27	1	45.25	1	45.65	45.10	0	5,266	0.00%
2021/05/26	0.1	43.80	0	0.00	43.75	0.1	5,269	0.00%
2021/05/25	1	44.60	0	0.00	43.80	1	5,298	0.02%
2021/05/24	1	42.60	1	43.10	43.15	0	5,389	0.00%
2021/05/21	3	42.58	1	42.90	41.95	2	5,356	0.04%
2021/05/20	18	44.55	17	44.74	42.20	1	5,331	0.02%
2021/05/19	8	42.80	9	44.02	45.40	-1	5,201	-0.02%
2021/05/18	9	40.06	0	0.00	41.30	9	5,140	0.18%
2021/05/17	0	0.00	19	37.58	37.55	-19	5,103	-0.37%
2021/05/14	26	45.29	5	43.50	41.70	21	5,068	0.41%
2021/05/13	8	42.50	1	43.50	42.15	7	4,928	0.14%
2021/05/12	1	52.18	0	0.00	46.80	1	4,954	0.02%
2021/05/11	0	53.50	0	0.00	52.00	0	4,956	0.00%
2021/05/10	1	58.00	0	0.00	57.70	1	4,977	0.02%
2021/05/07	0	57.60	0	0.00	57.60	0	5,010	0.00%
2021/05/06	2	55.85	4	55.78	56.40	-2	5,038	-0.04%
2021/05/05	4	56.95	3	57.70	55.80	1	4,987	0.02%
2021/05/04	0.1	57.90	4	58.23	57.80	-3.9	5,010	-0.08%
2021/05/03	11	63.81	0	0.00	61.20	11	5,033	0.22%
2021/04/29	2	62.00	0	0.00	63.00	2	5,197	0.04%
2021/04/28	0	63.30	0	0.00	62.50	0	5,278	0.00%
2021/04/26	0	0.00	1	63.00	63.20	-1	5,481	-0.02%
2021/04/23	2	63.45	0	0.00	62.90	2	5,517	0.04%
2021/04/22	4	63.80	4	64.25	62.30	0	5,531	0.00%
2021/04/21	2	66.00	2	66.50	65.00	0	5,540	0.00%
2021/04/20	1.3	66.46	0	0.00	66.10	1.3	5,547	0.02%
2021/04/15	3	67.13	3	67.17	67.30	0	6,029	0.00%
2021/04/14	2	67.85	0	0.00	66.40	2	6,342	0.03%
2021/04/13	13	69.87	10	69.79	68.50	3	6,342	0.05%
2021/04/12	2	65.71	0	0.00	66.00	2	5,884	0.03%
2021/04/08	3	66.43	1	66.00	66.00	2	6,017	0.03%
2021/04/07	1	65.50	3	66.20	66.50	-2	6,149	-0.03%
2021/04/06	1	65.80	1	65.30	65.30	0	6,526	0.00%
2021/04/01	1	65.20	1	65.20	65.30	0	6,743	0.00%
2021/03/31	0	0.00	2	67.50	66.10	-2	7,352	-0.03%
2021/03/30	1	66.70	1	66.30	66.30	0	8,696	0.00%
2021/03/29	2	66.70	2	66.60	67.00	0	9,031	0.00%
2021/03/24	1	67.40	1	66.70	65.70	0	9,087	0.00%
2021/03/23	5	70.10	9	68.53	66.60	-4	9,079	-0.04%
2021/03/22	21	70.96	13	71.23	69.90	8	9,084	0.09%
2021/03/19	2	62.80	7	68.50	68.50	-5	8,935	-0.06%
2021/03/18	1	65.40	0	0.00	64.10	1	8,914	0.01%
2021/03/17	0	0.00	1	64.20	64.10	-1	8,931	-0.01%
2021/03/16	0	0.00	1	65.70	64.90	-1	8,962	-0.01%
2021/03/15	1	66.30	10	66.30	65.20	-9	9,010	-0.10%
2021/03/12	11	65.73	156	65.76	64.20	-145	8,927	-1.62%	大賣/鉅額交易
2021/03/11	14	63.74	14	64.49	63.80	0	8,889	0.00%
2021/03/10	26	64.37	29	64.72	63.70	-3	8,864	-0.03%
2021/03/08	0	0.00	1	61.30	61.30	-1	8,950	-0.01%
2021/03/05	6	62.75	0	0.00	61.40	6	9,089	0.07%
2021/03/04	22	64.26	1	64.90	62.80	21	9,315	0.23%
2021/03/03	9	64.50	92	65.38	64.50	-83	9,523	-0.87%
2021/03/02	75	63.45	1	64.00	63.00	74	9,964	0.74%
2021/02/26	70	63.02	5	63.40	62.60	65	10,758	0.60%
2021/02/25	5	64.20	0	0.00	62.70	5	11,037	0.05%
2021/02/24	61	64.97	1	65.40	62.80	60	11,232	0.53%
2021/02/22	2	63.50	2	63.45	63.00	0	12,275	0.00%
2021/02/19	2	61.85	1	61.90	61.90	1	12,431	0.01%
2021/02/17	0	0.00	1	60.30	59.70	-1	12,989	-0.01%
2021/02/04	2.3	57.08	3.9	56.99	57.20	-1.6	13,747	-0.01%
2021/02/03	10	57.84	3	58.90	57.20	7	14,188	0.05%
2021/02/02	1	56.50	1	56.00	56.00	0	14,354	0.00%
2021/02/01	0	0.00	0.1	57.09	57.30	-0.1	14,885	0.00%
2021/01/29	0	0.00	1	59.60	58.00	-1	15,826	-0.01%
2021/01/28	5	59.20	13	59.28	59.80	-8	16,479	-0.05%
2021/01/27	7	60.21	1	60.30	60.30	6	16,931	0.04%
2021/01/26	0	0.00	1	62.10	60.60	-1	17,105	-0.01%
2021/01/22	6	62.73	4	62.55	62.50	2	17,744	0.01%
2021/01/21	1	59.00	16	61.50	60.60	-15	18,173	-0.08%
2021/01/20	0	0.00	10	59.80	60.00	-10	18,259	-0.05%
2021/01/19	2	62.60	6	63.23	63.50	-4	18,379	-0.02%
2021/01/18	0	0.00	6	60.87	60.60	-6	18,467	-0.03%
2021/01/15	1	63.70	1	63.80	62.10	0	18,509	0.00%
2021/01/14	22	63.65	22	63.48	63.70	0	18,562	0.00%
2021/01/13	6	63.97	0	0.00	63.00	6	18,616	0.03%
2021/01/12	20	64.86	20	65.12	63.70	0	18,692	0.00%
2021/01/11	2	67.10	8	65.29	65.50	-6	18,784	-0.03%
2021/01/08	7	67.53	3	67.87	66.30	4	18,730	0.02%
2021/01/07	3	68.67	0	0.00	70.10	3	18,616	0.02%
2021/01/06	21	64.59	23	68.03	63.80	-2	19,991	-0.01%
2021/01/05	21	69.15	20	69.57	68.50	1	21,261	0.00%
2021/01/04	22	70.18	41.1	69.89	69.00	-19.1	21,267	-0.09%
2020/12/31	22	69.39	21	70.17	70.10	1	21,437	0.00%
2020/12/30	52	70.19	52	70.98	69.20	0	21,684	0.00%
2020/12/29	11	71.04	10	72.33	71.00	1	21,788	0.00%
2020/12/28	16	69.99	5	70.34	69.70	11	21,406	0.05%
2020/12/25	75.1	73.88	42	75.02	70.30	33.1	21,490	0.15%
2020/12/24	111.1	70.45	106	71.11	72.60	5.1	20,907	0.02%	大買/大賣/
2020/12/23	1	61.80	69	64.82	67.40	-68	19,635	-0.35%
2020/12/22	23	63.31	25	63.94	61.30	-2	19,452	-0.01%
2020/12/21	0	0.00	9	63.28	64.30	-9	19,598	-0.05%
2020/12/18	2	62.30	2.1	62.87	62.60	-0.1	19,786	0.00%
2020/12/16	1	61.70	1	62.80	62.10	0	19,790	0.00%
2020/12/15	63	63.22	8	63.88	61.40	55	19,793	0.28%
2020/12/14	3	60.67	5	61.76	62.60	-2	19,720	-0.01%
2020/12/11	1	59.50	1	58.80	59.80	0	19,753	0.00%
2020/12/09	1	62.80	2	63.35	62.40	-1	19,890	-0.01%
2020/12/08	1	62.60	2	63.10	62.50	-1	19,954	-0.01%
2020/12/07	1	62.00	1	63.10	62.90	0	20,155	0.00%
2020/12/04	2	62.25	2	62.50	61.80	0	20,524	0.00%
2020/12/03	3	63.53	13	63.83	62.10	-10	20,781	-0.05%
2020/12/02	22	62.18	1	62.30	62.30	21	21,149	0.10%
2020/12/01	15	63.91	13	64.22	63.60	2	22,532	0.01%
2020/11/30	21	66.88	24	66.81	65.50	-3	22,888	-0.01%
2020/11/27	17	65.72	10.3	65.90	65.70	6.7	22,916	0.03%
2020/11/26	14.1	66.37	61	66.11	64.60	-46.9	22,788	-0.21%
2020/11/25	24.1	65.31	56	65.15	65.50	-31.9	22,333	-0.14%
2020/11/24	22	62.24	29	62.32	63.30	-7	21,546	-0.03%
2020/11/23	19	61.34	16	62.30	60.80	3	21,285	0.01%
2020/11/20	58	62.36	69	62.39	61.60	-11	21,093	-0.05%
2020/11/19	45	60.80	61	61.10	60.60	-16	20,626	-0.08%
2020/11/18	33	58.50	7	58.56	58.40	26	20,001	0.13%
2020/11/17	29.1	60.18	34	59.82	58.10	-4.9	19,821	-0.02%
2020/11/16	19	57.57	13	58.30	57.00	6	19,490	0.03%
2020/11/13	24	57.55	31	57.78	58.20	-7	19,528	-0.04%
2020/11/12	56	57.29	52	57.37	58.70	4	19,415	0.02%
2020/11/11	33	58.90	21	58.87	57.50	12	19,038	0.06%
2020/11/10	34	64.39	27	65.37	63.60	7	18,794	0.04%
2020/11/09	81	64.55	127	64.03	65.20	-46	18,547	-0.25%	大賣/
2020/11/06	120	64.22	65	64.60	61.80	55	18,159	0.30%	大買/
2020/11/05	31	61.93	40	62.30	63.50	-9	17,342	-0.05%
2020/11/04	66	57.81	46	57.75	57.80	20	16,906	0.12%
2020/11/03	14.2	57.81	7	58.23	57.00	7.2	16,565	0.04%
2020/11/02	1	57.90	0	0.00	57.90	1	16,671	0.01%
2020/10/30	30	60.42	10	61.45	57.20	20	16,486	0.12%
2020/10/29	26	62.73	16	62.58	62.00	10	16,236	0.06%
2020/10/28	5	62.98	3	63.50	62.30	2	15,834	0.01%
2020/10/27	7	66.31	2	64.60	64.90	5	15,895	0.03%
2020/10/26	3	60.17	7	59.96	63.80	-4	15,799	-0.03%
2020/10/23	3	57.10	8	56.98	58.00	-5	15,662	-0.03%
2020/10/22	7	55.06	3	55.20	55.60	4	15,608	0.03%
2020/10/21	1	56.20	7	56.37	56.10	-6	15,547	-0.04%
2020/10/20	2	58.10	1	58.30	58.30	1	15,478	0.01%
2020/10/19	3	55.73	3	58.10	59.50	0	15,380	0.00%
2020/10/16	1	54.80	1	56.60	55.10	0	15,211	0.00%
2020/10/15	12	55.93	2	56.30	56.00	10	15,133	0.07%
2020/10/14	99	57.13	105	56.80	57.00	-6	15,022	-0.04%	大賣/
2020/10/13	44	52.16	49	52.07	54.00	-5	13,391	-0.04%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	4	44.05	23	44.48	44.65	-19	12,583	-0.15%
2020/10/07	14	39.17	17	39.55	40.60	-3	12,553	-0.02%
2020/10/06	30	38.44	37	38.65	38.50	-7	12,343	-0.06%
2020/10/05	1	36.90	1	37.10	37.00	0	12,131	0.00%
2020/09/30	29	37.04	20	37.15	36.60	9	12,296	0.07%
2020/09/29	53	35.99	51	35.49	35.75	2	12,084	0.02%
2020/09/28	32	36.61	30	36.00	35.70	2	12,033	0.02%
2020/09/25	7	35.41	4	35.34	35.10	3	11,931	0.03%
2020/09/24	4	38.54	1	39.70	37.50	3	11,731	0.03%
2020/09/23	15	38.69	14	39.87	40.00	1	11,468	0.01%
2020/09/22	0	0.00	3	37.20	37.30	-3	11,208	-0.03%
2020/09/21	2	37.83	1	38.65	37.90	1	11,156	0.01%
2020/09/18	4	38.58	3	38.78	37.90	1	11,110	0.01%
2020/09/17	3	38.40	3	38.88	38.50	0	11,008	0.00%
2020/09/16	3	38.73	3	38.55	38.45	0	10,878	0.00%
2020/09/15	0	0.00	6	38.95	37.45	-6	10,737	-0.06%
2020/09/14	27	35.90	31	36.21	36.65	-4	10,560	-0.04%
2020/09/11	16	38.23	17	38.08	37.50	-1	10,417	-0.01%
2020/09/10	38	38.83	37	38.81	39.05	1	10,243	0.01%
2020/09/09	25	38.85	17	39.53	38.65	8	9,950	0.08%
2020/09/08	12	38.08	27	38.04	37.30	-15	9,448	-0.16%
2020/09/07	14	42.10	11	41.02	39.30	3	9,115	0.03%
2020/09/04	103	44.81	68	44.87	43.10	35	8,572	0.41%	大買/
2020/09/03	3	42.20	27	42.84	43.00	-24	7,056	-0.34%
2020/09/02	2	39.28	2	38.73	39.10	0	6,524	0.00%
2020/09/01	3	37.47	1	37.85	36.75	2	6,229	0.03%
2020/08/31	1	37.55	6	37.38	36.90	-5	6,088	-0.08%
2020/08/28	1	35.85	7	35.34	34.85	-6	5,950	-0.10%
2020/08/27	1	35.25	0	0.00	35.25	1	5,908	0.02%
2020/08/26	0	0.00	1	37.20	36.25	-1	5,849	-0.02%
2020/08/25	6	37.65	2	37.00	36.90	4	5,790	0.07%
2020/08/24	0	0.00	1	35.85	36.50	-1	5,684	-0.02%
2020/08/20	33	35.10	0	0.00	35.45	33	5,564	0.59%
2020/08/19	0	0.00	2	39.00	36.80	-2	5,364	-0.04%
2020/08/18	2	41.03	13	40.13	39.80	-11	5,178	-0.21%
2020/08/17	3	39.57	12	39.33	39.70	-9	4,976	-0.18%
2020/08/14	9	39.36	2	39.80	39.50	7	4,826	0.15%
2020/08/13	1	39.10	8	38.42	38.10	-7	4,577	-0.15%
2020/08/12	7	38.11	12	38.19	38.85	-5	4,472	-0.11%
2020/08/11	6	36.54	5	36.27	36.75	1	4,272	0.02%
2020/08/10	5	39.33	13	39.38	38.70	-8	4,077	-0.20%
2020/08/07	5	37.61	5	37.82	37.25	0	3,817	0.00%
2020/08/06	18	38.98	0	0.00	36.70	18	3,659	0.49%
2020/08/05	6	40.98	3	40.80	40.45	3	3,343	0.09%
2020/08/04	1.3	40.59	0	0.00	41.50	1.3	3,188	0.04%
2020/08/03	14	40.39	103	39.65	39.80	-89	3,011	-2.96%	大賣/
2020/07/31	10	40.50	0	0.00	40.60	10	2,780	0.36%
2020/07/30	2	40.78	0	0.00	40.90	2	2,530	0.08%
2020/07/29	0	0.00	2	37.10	37.25	-2	2,414	-0.08%
2020/07/27	0	0.00	1	33.60	33.60	-1	2,287	-0.04%
2020/07/23	6	36.30	0	0.00	36.30	6	2,184	0.27%
2020/07/22	0	0.00	1	35.60	35.25	-1	2,137	-0.05%
2020/07/21	0	0.00	24	36.03	35.60	-24	2,096	-1.14%
2020/07/20	12	36.19	7	34.04	35.80	5	2,049	0.24%
2020/07/16	2	36.88	0	0.00	35.95	2	1,876	0.11%
2020/07/15	2	35.65	12	36.69	37.15	-10	1,433	-0.70%
2020/07/14	2	31.53	23	33.47	33.80	-21	1,150	-1.82%
2020/07/13	1	31.30	20	31.55	31.55	-19	895	-2.12%
2020/07/10	1	29.75	10	29.30	28.70	-9	759	-1.18%
2020/07/09	4	27.68	33	27.77	28.75	-29	650	-4.46%
2020/07/08	1	26.70	50	26.45	26.50	-49	413	-11.85%
2020/07/07	0	0.00	50	24.01	24.30	-50	301	-16.58%
2020/07/03	0	0.00	10	23.70	23.70	-10	277	-3.61%
2020/07/02	0	0.00	10	23.65	23.60	-10	274	-3.64%
2020/06/19	0	0.00	20	23.25	22.95	-20	281	-7.11%
2020/06/08	0	0.00	1	22.50	22.60	-1	346	-0.29%
2020/05/26	1	21.45	0	0.00	21.25	1	358	0.28%
2020/05/08	39	20.16	1	20.25	20.40	38	365	10.39%
2020/05/07	5	20.35	0	0.00	20.50	5	363	1.37%
2020/03/19	20	16.05	0	0.00	15.50	20	564	3.54%
2020/03/18	10	17.10	0	0.00	17.10	10	542	1.84%
2020/03/17	10	17.30	0	0.00	17.20	10	541	1.85%
2020/03/16	0	0.00	1	18.15	17.70	-1	543	-0.18%
2020/03/13	10	17.25	0	0.00	18.05	10	538	1.86%
2020/03/06	0	0.00	1	21.55	21.45	-1	505	-0.20%
2020/02/21	1	22.90	0	0.00	22.75	1	564	0.18%
2020/01/31	0	0.00	1	22.90	23.00	-1	618	-0.16%
2020/01/14	1	23.55	0	0.00	23.55	1	597	0.17%
2020/01/10	0	0.00	14	23.44	23.35	-14	579	-2.42%
2020/01/09	0	0.00	20	23.15	23.20	-20	576	-3.47%
2019/12/30	0	0.00	10	24.30	24.00	-10	536	-1.86%
2019/12/27	1	23.65	22	23.82	23.70	-21	507	-4.14%
2019/12/26	11	24.08	100	23.98	24.05	-89	468	-19.01%
2019/12/24	3	22.60	0	0.00	22.55	3	386	0.78%
2019/11/29	0	0.00	5	22.90	22.65	-5	338	-1.48%
2019/11/26	0	0.00	30	22.43	22.40	-30	306	-9.79%
2019/11/25	2	21.90	0	0.00	22.00	2	285	0.70%
2019/11/11	0	0.00	30	21.40	21.45	-30	274	-10.92%
2019/11/05	3	22.45	40	22.55	22.25	-37	269	-13.73%
2019/11/04	0	0.00	23	21.80	21.95	-23	204	-11.24%
2019/10/14	0	0.00	5	21.40	21.35	-5	220	-2.27%
2019/08/30	0	0.00	5	21.40	21.35	-5	328	-1.52%
2019/08/23	5	21.20	0	0.00	21.30	5	338	1.48%
2019/08/15	3	20.60	0	0.00	20.60	3	359	0.83%
2019/08/07	0	0.00	1	20.85	20.80	-1	469	-0.21%
2019/07/30	5	22.10	0	0.00	21.75	5	658	0.76%
2019/07/29	1	22.50	0	0.00	21.90	1	687	0.15%
2019/07/11	0	0.00	300	21.46	21.25	-300	834	-35.93%	大賣/鉅額交易
2019/07/10	20	23.80	0	0.00	23.80	20	844	2.37%
2019/07/09	20	23.65	0	0.00	23.65	20	892	2.24%
2019/07/08	0	0.00	20	24.40	23.95	-20	904	-2.21%
2019/07/02	0	0.00	1	23.60	23.50	-1	931	-0.11%
2019/06/21	1	23.30	0	0.00	23.30	1	968	0.10%
2019/06/13	0	0.00	1	23.20	23.00	-1	1,011	-0.10%
2019/06/12	20	23.05	0	0.00	23.05	20	1,014	1.97%
2019/06/06	10	22.95	0	0.00	22.95	10	1,028	0.97%
2019/06/04	0	0.00	6	23.00	22.90	-6	1,051	-0.57%
2019/06/03	0	0.00	1	22.90	22.85	-1	1,067	-0.09%
2019/05/31	3	23.25	0	0.00	23.25	3	1,096	0.27%
2019/05/30	4	23.15	0	0.00	23.15	4	1,132	0.35%
2019/05/17	10	24.80	10	24.00	24.00	0	1,225	0.00%
2019/05/16	0	0.00	30	24.62	24.55	-30	1,231	-2.44%
2019/05/15	0	0.00	5	23.55	23.55	-5	1,196	-0.42%
2019/05/14	0	0.00	6	22.60	23.45	-6	1,189	-0.50%
2019/05/13	5	23.00	0	0.00	23.00	5	1,179	0.42%
2019/05/10	20	24.10	0	0.00	24.10	20	1,148	1.74%
2019/05/09	20	23.80	3	23.80	24.00	17	1,131	1.50%
2019/05/08	20	24.72	0	0.00	24.75	20	1,102	1.81%
2019/05/07	3	26.40	13	25.98	25.15	-10	1,090	-0.92%
2019/05/03	22	26.00	45	26.18	25.90	-23	998	-2.30%
2019/04/30	10	24.30	3	23.90	24.30	7	901	0.78%
2019/04/29	6	23.95	0	0.00	24.00	6	903	0.66%
2019/04/23	4	24.70	0	0.00	24.70	4	903	0.44%
2019/04/16	3	26.35	1	25.70	25.70	2	857	0.23%
2019/04/15	0	0.00	2	25.15	25.55	-2	800	-0.25%
2019/04/12	22	24.11	0	0.00	24.10	22	747	2.95%
2019/04/11	0	0.00	20	24.94	24.65	-20	732	-2.73%
2019/04/08	3	23.40	0	0.00	23.40	3	695	0.43%
2019/04/01	1	23.95	0	0.00	23.45	1	688	0.15%
2019/03/28	6	23.10	0	0.00	23.10	6	660	0.91%
2019/03/27	10	23.05	0	0.00	23.05	10	660	1.51%
2019/03/26	20	23.33	0	0.00	23.25	20	658	3.04%
2019/03/25	70	23.69	0	0.00	23.15	70	655	10.68%
2019/03/22	30	24.38	0	0.00	24.40	30	624	4.80%
2019/03/21	2	23.95	0	0.00	23.95	2	614	0.33%
2019/03/07	0	0.00	1	24.65	24.10	-1	601	-0.17%
2019/03/06	0	0.00	2	24.75	24.50	-2	607	-0.33%
2019/03/05	0	0.00	6	24.32	24.70	-6	591	-1.01%
2019/02/27	3	23.48	4	23.94	24.00	-1	544	-0.18%
2019/02/26	0	0.00	1	23.75	23.50	-1	549	-0.18%
2019/02/18	1	22.50	5	22.50	22.35	-4	509	-0.78%
2019/02/15	3	22.87	0	0.00	22.70	3	537	0.56%
2019/02/14	18	21.70	0	0.00	22.05	18	501	3.59%
2019/02/13	1	21.30	20	21.10	21.30	-19	502	-3.78%
2019/02/12	1	21.35	1	21.10	21.35	0	501	0.00%
2019/02/11	0	0.00	1	21.00	21.00	-1	502	-0.20%
2019/01/29	2	21.10	0	0.00	21.00	2	517	0.39%
2019/01/24	1	22.65	0	0.00	22.50	1	505	0.20%
2019/01/23	0	0.00	10	21.82	22.00	-10	492	-2.03%
2019/01/18	1	22.35	0	0.00	22.25	1	494	0.20%
2019/01/03	0	0.00	10	20.12	20.10	-10	500	-2.00%
2018/12/28	7	20.10	0	0.00	20.10	7	504	1.39%
2018/12/27	0	0.00	2	20.70	20.55	-2	514	-0.39%
2018/12/26	3	19.25	0	0.00	19.25	3	490	0.61%
2018/12/25	10	19.30	0	0.00	19.30	10	493	2.03%
2018/12/24	4	19.75	0	0.00	19.75	4	495	0.81%
2018/12/22	15	19.80	0	0.00	19.80	15	500	3.00%
2018/12/21	1	19.60	0	0.00	19.60	1	510	0.20%
2018/12/17	0	0.00	1	20.15	20.15	-1	527	-0.19%
2018/12/14	1	20.55	1	20.40	20.30	0	545	0.00%
2018/12/13	0	0.00	1	20.50	20.50	-1	588	-0.17%
2018/12/03	17	23.00	0	0.00	23.00	17	667	2.55%
2018/11/30	4	21.56	2	21.65	21.55	2	645	0.31%
2018/11/29	16	21.50	0	0.00	21.50	16	658	2.43%
2018/11/28	2	22.05	1	22.15	21.85	1	698	0.14%
2018/11/27	5	21.63	1	21.90	21.80	4	707	0.57%
2018/11/26	20	21.60	5	21.25	21.60	15	772	1.94%
2018/11/23	1	21.90	2	22.10	21.60	-1	810	-0.12%
2018/11/15	1	20.70	0	0.00	20.40	1	841	0.12%
2018/11/14	1	20.75	1	20.75	20.75	0	832	0.00%
2018/11/13	1	19.25	0	0.00	19.70	1	804	0.12%
2018/11/02	43	17.90	0	0.00	17.70	43	783	5.49%
2018/10/29	0	0.00	43	16.67	16.40	-43	797	-5.39%
2018/10/26	0	0.00	1	17.70	17.00	-1	791	-0.13%
2018/10/12	2	19.85	0	0.00	19.65	2	801	0.25%
2018/10/11	0	0.00	220	19.51	19.50	-220	794	-27.67%	大賣/鉅額交易
2018/10/01	0	0.00	1	23.15	23.10	-1	770	-0.13%
2018/09/28	18	23.29	0	0.00	23.25	18	768	2.34%
2018/09/25	2	23.90	0	0.00	23.90	2	767	0.26%
2018/09/20	0	0.00	1	24.10	23.90	-1	764	-0.13%
2018/09/19	10	24.30	10	24.70	24.30	0	758	0.00%
2018/09/14	10	24.05	0	0.00	24.15	10	700	1.43%
2018/09/13	1	23.80	8	24.34	24.05	-7	700	-1.00%
2018/09/12	16	23.58	1	23.70	23.55	15	690	2.17%
2018/09/11	0	0.00	10	23.90	23.70	-10	690	-1.45%
2018/09/10	1	23.10	0	0.00	23.00	1	688	0.15%
2018/09/07	0	0.00	7	23.68	23.55	-7	681	-1.03%
2018/09/04	3	24.77	8	24.76	24.60	-5	679	-0.74%
2018/09/03	1	24.40	0	0.00	23.85	1	620	0.16%
2018/08/31	7	24.51	5	24.44	24.25	2	602	0.33%
2018/08/30	41	24.07	4	23.60	24.50	37	540	6.85%
2018/08/28	1	23.10	0	0.00	23.10	1	515	0.19%
2018/08/27	16	23.88	16	24.31	23.60	0	514	0.00%
2018/08/23	2	22.40	0	0.00	22.85	2	494	0.40%
2018/08/14	0	0.00	1	22.25	22.30	-1	633	-0.16%
2018/08/10	0	0.00	16	22.35	22.35	-16	678	-2.36%
2018/07/27	1	22.00	0	0.00	22.00	1	1,314	0.08%
2018/07/26	32	22.20	1	22.20	22.20	31	1,492	2.08%
2018/07/16	2	20.90	0	0.00	21.15	2	2,240	0.09%
2018/07/12	0	0.00	5	20.61	20.75	-5	2,384	-0.21%
2018/07/11	40	21.03	0	0.00	21.00	40	2,392	1.67%
2018/07/04	1	20.70	0	0.00	20.80	1	2,499	0.04%
2018/07/02	1	21.10	0	0.00	21.05	1	2,505	0.04%
2018/06/28	4	21.55	0	0.00	21.60	4	2,504	0.16%
2018/06/26	0	0.00	40	21.33	21.95	-40	2,497	-1.60%
2018/06/20	20	23.10	6	23.25	23.05	14	2,505	0.56%
2018/06/14	10	23.70	0	0.00	23.70	10	2,522	0.40%
2018/06/13	20	24.05	0	0.00	24.00	20	2,524	0.79%
2018/06/07	20	24.14	0	0.00	24.10	20	2,563	0.78%
2018/06/05	0	0.00	120	23.60	23.70	-120	2,574	-4.66%	大賣/鉅額交易
2018/06/01	13	24.65	0	0.00	24.65	13	2,541	0.51%
2018/05/31	7	24.40	0	0.00	24.40	7	2,534	0.28%
2018/05/30	17	25.17	2	24.90	24.80	15	2,513	0.60%
2018/05/29	0	0.00	20	24.75	25.30	-20	2,487	-0.80%
2018/05/28	0	0.00	10	24.55	24.25	-10	2,461	-0.41%
2018/05/25	10	23.80	0	0.00	23.80	10	2,447	0.41%
2018/05/24	25	24.26	0	0.00	24.15	25	2,424	1.03%
2018/05/21	0	0.00	2	25.15	25.00	-2	2,344	-0.09%
2018/05/17	20	25.30	21	26.94	25.30	-1	2,302	-0.04%
2018/05/16	2	26.90	1	26.35	26.10	1	2,188	0.05%
2018/05/14	0	0.00	1	26.20	25.85	-1	2,062	-0.05%
2018/05/11	1	25.50	1	25.25	25.45	0	2,012	0.00%
2018/05/10	5	25.31	4	27.11	24.85	1	1,940	0.05%
2018/05/09	100	25.37	13	25.35	25.50	87	1,802	4.83%
2018/05/08	1	25.50	14	25.58	25.50	-13	1,779	-0.73%
2018/05/07	50	25.05	1	25.25	25.10	49	1,741	2.81%
2018/05/04	87	24.96	0	0.00	24.70	87	1,724	5.05%
2018/05/03	28	27.06	16	25.54	25.40	12	1,667	0.72%
2018/05/02	1	25.20	0	0.00	26.45	1	1,487	0.07%
2018/04/30	11	26.12	33	26.11	25.75	-22	1,428	-1.54%
2018/04/27	100	25.13	0	0.00	25.20	100	1,301	7.68%
2018/04/26	11	25.32	19	24.98	24.80	-8	1,241	-0.64%
2018/04/24	30	25.56	45	25.63	25.75	-15	1,100	-1.36%
2018/04/23	15	25.68	64	26.07	25.30	-49	996	-4.92%
2018/04/20	48	23.82	34	24.29	24.95	14	862	1.62%
2018/04/19	0	0.00	30	23.70	23.70	-30	739	-4.06%
2018/04/18	38	21.52	0	0.00	21.55	38	606	6.27%
2018/04/13	22	21.85	2	22.20	21.50	20	580	3.45%
2018/04/12	8	22.50	0	0.00	22.50	8	558	1.43%
2018/04/11	20	22.85	39	23.55	22.85	-19	543	-3.50%
2018/04/10	2	21.40	0	0.00	21.45	2	480	0.42%
2018/04/03	9	20.95	0	0.00	21.60	9	482	1.86%
2018/03/31	2	20.85	0	0.00	20.55	2	478	0.42%
2018/03/30	0	0.00	1	21.20	20.65	-1	478	-0.21%
2018/03/21	4	23.30	0	0.00	23.00	4	527	0.76%
2018/03/13	5	22.25	6	22.22	22.25	-1	487	-0.21%
2018/03/01	1	20.35	0	0.00	20.30	1	531	0.19%
2018/02/07	0	0.00	1	20.50	20.20	-1	1,236	-0.08%
2018/01/31	0	0.00	1	22.35	22.15	-1	1,441	-0.07%
2018/01/16	4	23.35	4	23.40	23.30	0	1,721	0.00%
2018/01/04	1	24.15	0	0.00	24.50	1	1,960	0.05%
2018/01/03	0	0.00	1	23.65	24.00	-1	1,970	-0.05%