安集 (6477)-元大-雙和券商分點個股進出

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
36.80
漲跌
▼0.05
漲幅
-0.14%
成交量
301張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安集 (6477)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/09	1	36.95	0	0.00	36.55	1	940	0.11%
2024/05/08	1	37.30	0	0.00	37.40	1	941	0.11%
2024/05/06	10	36.98	10	36.95	36.80	0	930	0.00%
2024/05/03	0	0.00	2	37.10	37.05	-2	927	-0.22%
2024/04/19	0	0.00	22	38.60	37.60	-22	944	-2.33%
2024/04/18	1	38.30	2	38.25	38.20	-1	929	-0.11%
2024/04/17	5	37.90	5	37.50	37.70	0	921	0.00%
2024/04/16	22	37.85	5	36.80	37.20	17	918	1.85%
2024/04/12	0	0.00	2	39.10	39.25	-2	894	-0.22%
2024/04/11	0	0.00	5	40.00	39.70	-5	884	-0.57%
2024/04/10	3	40.10	1	40.70	39.60	2	871	0.23%
2024/04/09	11	39.07	0	0.00	38.95	11	849	1.29%
2024/04/03	0	0.00	9	39.43	39.05	-9	831	-1.08%
2024/03/27	2	40.85	3	40.50	40.45	-1	789	-0.13%
2024/03/26	3	41.40	5	41.34	41.35	-2	781	-0.26%
2024/03/25	0	0.00	1.1	41.24	40.85	-1.1	798	-0.13%
2024/03/22	5	41.96	2.1	41.57	40.85	2.9	790	0.37%
2024/03/21	13	41.97	15.5	41.38	42.35	-2.5	732	-0.34%
2024/03/20	0.2	38.98	2	39.10	38.55	-1.8	644	-0.29%
2024/03/19	3	39.32	0	0.00	38.85	3	652	0.46%
2024/03/18	0	0.00	4.1	39.74	39.55	-4.1	648	-0.63%
2024/03/14	2	39.10	1	39.25	39.10	1	637	0.16%
2024/03/12	3.1	40.07	0	0.00	39.90	3.1	625	0.50%
2024/03/11	0	0.00	4.2	40.07	40.15	-4.2	614	-0.68%
2024/03/08	0.2	38.47	2	38.15	38.00	-1.8	577	-0.31%
2024/03/07	4	38.98	0	0.00	38.95	4	571	0.70%
2024/03/06	2	39.53	9	39.47	39.45	-7	572	-1.22%
2024/03/05	1	38.35	6	38.90	38.35	-5	565	-0.88%
2024/03/04	1	39.15	0	0.00	39.15	1	557	0.18%
2024/03/01	3	39.37	0	0.00	39.75	3	547	0.55%
2024/02/29	5	39.47	0	0.00	39.45	5	521	0.96%
2024/02/22	1	38.10	0	0.00	37.65	1	489	0.20%
2024/02/21	2	38.58	0	0.00	38.65	2	490	0.41%
2024/02/01	0	0.00	0.2	36.85	36.70	-0.2	474	-0.05%
2024/01/29	0	0.00	0	37.60	37.50	0	479	-0.01%
2024/01/24	5	38.10	0	0.00	38.15	5	489	1.02%
2024/01/22	10	37.73	0	0.00	37.80	10	536	1.86%
2024/01/15	0	0.00	2.2	38.84	38.65	-2.2	543	-0.40%
2024/01/11	0	0.00	6	37.07	37.05	-6	533	-1.12%
2024/01/08	0	0.00	1	38.55	38.15	-1	542	-0.18%
2024/01/05	0	0.00	3.3	38.45	38.25	-3.3	548	-0.60%
2023/12/15	2	38.95	1	39.49	38.95	1	524	0.19%
2023/12/14	6	37.55	4	37.69	37.50	2	507	0.39%
2023/12/06	0	0.00	3.1	38.90	38.30	-3.1	520	-0.59%
2023/11/30	0	0.00	7	38.46	38.50	-7	505	-1.39%
2023/11/27	0	0.00	3	38.45	37.95	-3	504	-0.59%
2023/11/24	0	0.00	0	38.10	38.10	0	496	0.00%
2023/11/13	0	0.00	1	37.00	36.05	-1	503	-0.20%
2023/11/07	0	0.00	1.1	37.15	37.50	-1.1	511	-0.21%
2023/11/06	0	0.00	6	37.51	37.50	-6	519	-1.16%
2023/11/03	1	36.65	0	0.00	36.70	1	514	0.19%
2023/11/01	0	0.00	1	36.50	36.15	-1	548	-0.18%
2023/10/31	3	37.72	2	36.85	36.85	1	546	0.18%
2023/10/30	2	38.23	0	0.00	38.05	2	539	0.37%
2023/10/27	1	35.75	0	0.00	35.95	1	502	0.20%
2023/10/26	1	35.60	0	0.00	35.60	1	505	0.20%
2023/10/25	0	0.00	1	36.95	36.60	-1	510	-0.20%
2023/10/24	1	36.10	0	0.00	36.45	1	515	0.19%
2023/10/17	1	36.70	0	0.00	36.45	1	537	0.19%
2023/10/16	11	37.17	1	37.60	37.10	10	551	1.81%
2023/10/13	1	37.50	3	37.15	37.15	-2	570	-0.35%
2023/10/11	0	0.00	0.5	37.65	36.80	-0.5	581	-0.09%
2023/10/06	1	39.00	0	0.00	38.80	1	583	0.17%
2023/10/03	1	40.20	0	0.00	40.05	1	603	0.17%
2023/09/21	2	40.00	0	0.00	40.15	2	678	0.29%
2023/09/20	3	40.25	0	0.00	40.20	3	684	0.44%
2023/09/15	0	0.00	2	42.00	42.00	-2	704	-0.28%
2023/09/11	1	40.25	0	0.00	40.15	1	791	0.13%
2023/09/08	1	41.80	0	0.00	41.60	1	788	0.13%
2023/09/04	1	42.60	1	43.25	42.60	0	887	0.00%
2023/09/01	0	0.00	0.1	43.25	43.25	-0.1	900	-0.01%
2023/08/31	1	42.90	0	0.00	43.00	1	908	0.11%
2023/08/30	0	0.00	0	42.75	42.75	0	932	0.00%
2023/08/29	1	43.05	1	42.95	42.95	0	954	0.00%
2023/08/17	0	0.00	1	41.80	41.95	-1	1,044	-0.10%
2023/08/16	1	41.15	0	0.00	40.85	1	1,056	0.09%
2023/08/15	1	41.40	2	41.58	41.40	-1	1,074	-0.09%
2023/08/10	1	42.05	1	41.60	41.60	0	1,130	0.00%
2023/08/09	2	42.33	1	42.40	42.40	1	1,156	0.09%
2023/08/08	1	42.95	38	43.04	42.45	-37	1,197	-3.09%
2023/08/07	6	42.74	26	42.72	43.05	-20	1,263	-1.58%
2023/08/04	0	0.00	3	44.25	44.15	-3	1,264	-0.24%
2023/08/02	7	44.72	3	44.75	44.60	4	1,368	0.29%
2023/08/01	0	0.00	3	45.30	45.30	-3	1,384	-0.22%
2023/07/31	0	0.00	1	46.35	45.60	-1	1,459	-0.07%
2023/07/28	1	46.05	0	0.00	46.00	1	1,554	0.06%
2023/07/27	2	46.00	1	46.00	46.10	1	1,616	0.06%
2023/07/25	1	45.45	2	45.28	45.35	-1	1,772	-0.06%
2023/07/24	4	45.38	12	44.97	44.75	-8	1,823	-0.44%
2023/07/20	1	47.20	8	47.55	47.75	-7	1,977	-0.35%
2023/07/19	8	48.45	0	0.00	47.50	8	2,005	0.40%
2023/07/18	6	48.48	1	48.90	48.40	5	2,106	0.24%
2023/07/17	0	0.00	3	49.58	49.65	-3	2,266	-0.13%
2023/07/13	0	0.00	2	48.80	48.60	-2	3,028	-0.07%
2023/07/12	8	49.40	0	0.00	49.35	8	3,068	0.26%
2023/07/11	1	50.70	4.1	50.75	50.40	-3.1	3,136	-0.10%
2023/07/06	1	50.00	0	50.20	49.90	1	3,557	0.03%
2023/07/05	6	50.40	0	0.00	50.20	6	3,661	0.16%
2023/06/29	0	0.00	1	50.60	51.00	-1	4,015	-0.02%
2023/06/28	1	50.30	1	50.50	50.00	0	4,016	0.00%
2023/06/27	1	50.20	1	50.70	49.80	0	4,028	0.00%
2023/06/26	6	50.78	2	50.70	50.70	4	4,067	0.10%
2023/06/21	5	50.80	2	50.85	50.60	3	4,080	0.07%
2023/06/20	4	50.60	18	50.21	50.80	-14	4,090	-0.34%
2023/06/19	4	49.50	1	49.60	49.10	3	4,065	0.07%
2023/06/16	5	49.95	0	0.00	49.70	5	4,119	0.12%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/13	0	0.00	5	49.03	48.85	-5	4,403	-0.11%
2023/06/12	0	0.00	2	49.85	49.05	-2	4,454	-0.04%
2023/06/09	0	0.00	1	50.00	50.20	-1	4,477	-0.02%
2023/06/08	3	51.77	11	51.70	51.60	-8	4,456	-0.18%
2023/06/06	0	0.00	2	51.60	51.50	-2	4,488	-0.04%
2023/06/05	4	52.23	0.1	52.40	52.20	3.9	4,500	0.09%
2023/06/01	0.1	51.50	1	51.70	51.30	-0.9	4,507	-0.02%
2023/05/30	7	51.17	0	0.00	50.90	7	4,519	0.15%
2023/05/29	1	51.40	1	51.40	51.40	0	4,508	0.00%
2023/05/26	2	50.15	1	50.30	49.80	1	4,499	0.02%
2023/05/25	2	50.75	1.3	50.73	50.70	0.7	4,511	0.01%
2023/05/24	5	51.30	0	0.00	51.50	5	4,524	0.11%
2023/05/22	0	0.00	2	51.60	51.40	-2	4,537	-0.04%
2023/05/19	1	50.50	1	51.50	50.30	0	4,549	0.00%
2023/05/18	1	51.20	0	0.00	51.30	1	4,626	0.02%
2023/05/17	2	51.00	1	51.20	51.40	1	4,653	0.02%
2023/05/16	4	51.18	1	50.30	51.20	3	4,642	0.06%
2023/05/15	1	50.10	2	50.20	50.10	-1	4,632	-0.02%
2023/05/12	2	48.90	2	49.23	49.50	0	4,619	0.00%
2023/05/11	22	49.82	0	0.00	48.70	22	4,590	0.48%
2023/05/10	4	51.28	3	51.07	51.40	1	4,522	0.02%
2023/05/09	9	52.10	6	52.10	51.40	3	4,495	0.07%
2023/05/08	2	55.35	4	55.20	55.30	-2	4,395	-0.05%
2023/05/05	16	56.66	14.2	55.57	55.20	1.8	4,376	0.04%
2023/05/04	2	56.40	3	56.77	57.20	-1	4,337	-0.02%
2023/05/03	4	55.73	10	56.10	56.70	-6	4,267	-0.14%
2023/05/02	10	55.77	13	56.25	56.70	-3	4,232	-0.07%
2023/04/28	4	53.93	0	0.00	54.30	4	4,102	0.10%
2023/04/27	5	53.60	1	53.40	53.40	4	4,082	0.10%
2023/04/26	3	54.13	7	53.84	54.90	-4	4,034	-0.10%
2023/04/25	9	53.70	7	53.53	53.80	2	3,945	0.05%
2023/04/24	2	52.75	1	53.10	53.50	1	3,891	0.03%
2023/04/21	0	0.00	8	53.73	52.40	-8	3,905	-0.20%
2023/04/20	16	55.34	2	55.60	54.90	14	3,803	0.37%
2023/04/19	37	57.22	24	57.55	57.00	13	3,637	0.36%
2023/04/18	13	55.60	7.1	56.16	54.80	6	3,121	0.19%
2023/04/17	5.1	54.88	9	55.21	54.60	-4	2,928	-0.13%
2023/04/14	8	55.13	5	55.82	54.90	3	2,932	0.10%
2023/04/13	4	55.35	5	55.28	55.40	-1	2,855	-0.04%
2023/04/12	5	54.48	6	54.33	54.70	-1	2,680	-0.04%
2023/04/11	0	0.00	1	52.00	52.40	-1	2,461	-0.04%
2023/04/10	6	52.00	0	52.10	51.80	6	2,433	0.25%
2023/04/07	7	53.21	11	53.50	53.40	-4	2,341	-0.17%
2023/04/06	0	0.00	3	50.10	50.80	-3	2,132	-0.14%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/30	2	49.13	5	49.11	48.95	-3	2,061	-0.15%
2023/03/29	2	47.40	0	0.00	47.90	2	2,037	0.10%
2023/03/28	2	47.75	0	0.00	47.60	2	2,058	0.10%
2023/03/27	11	49.68	17	49.16	48.55	-6	2,054	-0.29%
2023/03/23	4	49.25	0	0.00	48.70	4	2,034	0.20%
2023/03/22	2	48.95	14	48.96	48.85	-12	2,042	-0.59%
2023/03/21	3	49.38	4	49.43	49.35	-1	2,072	-0.05%
2023/03/20	5	49.50	10	50.04	50.10	-5	2,157	-0.23%
2023/03/17	11	48.04	15	48.83	49.00	-4	2,376	-0.17%
2023/03/16	0	0.00	2	48.20	46.95	-2	2,416	-0.08%
2023/03/15	2	48.10	5	48.30	48.15	-3	2,400	-0.12%
2023/03/14	7	47.28	16	47.33	47.45	-9	2,369	-0.38%
2023/03/13	2	45.80	0	0.00	45.80	2	2,359	0.08%
2023/03/10	0	0.00	2	46.93	46.30	-2	2,495	-0.08%
2023/03/09	9	47.80	0	0.00	47.50	9	2,496	0.36%
2023/03/08	7	48.75	8	48.66	48.70	-1	2,497	-0.04%
2023/03/07	8	48.32	4	48.58	48.50	4	2,485	0.16%
2023/03/06	2	48.40	0	0.00	48.40	2	2,475	0.08%
2023/03/03	13	46.73	10	46.89	47.00	3	2,466	0.12%
2023/03/02	3	46.87	0	0.00	46.70	3	2,479	0.12%
2023/03/01	0	0.00	5	47.35	47.15	-5	2,478	-0.20%
2023/02/24	1	47.60	1	48.30	47.50	0	2,494	0.00%
2023/02/23	5	47.65	0	0.00	48.50	5	2,504	0.20%
2023/02/22	15	47.71	13	48.28	47.45	2	2,554	0.08%
2023/02/21	1	47.95	1	48.00	48.00	0	2,575	0.00%
2023/02/20	1	47.55	0	0.00	48.40	1	2,713	0.04%
2023/02/17	1	48.20	1	48.10	48.20	0	2,936	0.00%
2023/02/16	4	48.56	11	48.65	48.05	-7	2,955	-0.24%
2023/02/15	1	48.00	19	47.16	48.05	-18	2,918	-0.62%
2023/02/13	1	45.55	1	45.60	45.60	0	2,932	0.00%
2023/02/09	10	46.25	0	0.00	46.15	10	2,949	0.34%
2023/02/03	1	47.10	1	47.45	47.05	0	3,009	0.00%
2023/02/02	5	47.45	0	0.00	47.35	5	3,022	0.17%
2023/02/01	0	0.00	3	48.00	47.40	-3	3,024	-0.10%
2023/01/31	2	46.98	0	0.00	46.85	2	3,024	0.07%
2023/01/30	0	0.00	3	45.75	45.80	-3	3,020	-0.10%
2023/01/17	2	44.35	0	0.00	44.75	2	3,034	0.07%
2023/01/16	11	44.33	1	44.20	44.20	10	3,039	0.33%
2023/01/13	4	44.86	14	44.78	44.70	-10	3,045	-0.33%
2023/01/12	1	45.45	7	45.34	45.20	-6	3,078	-0.19%
2023/01/11	1	45.70	15	46.29	46.30	-14	3,100	-0.45%
2023/01/10	2	47.65	0	0.00	47.10	2	3,063	0.07%
2023/01/05	1	48.60	2	49.08	47.65	-1	3,123	-0.03%
2023/01/04	0	0.00	21.1	47.47	48.10	-21.1	3,098	-0.68%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/30	1	45.50	1	45.60	45.40	0	3,074	0.00%
2022/12/29	1	45.35	0	0.00	45.35	1	3,110	0.03%
2022/12/28	1	46.35	2	47.13	46.30	-1	3,171	-0.03%
2022/12/27	2.1	46.27	3	46.92	46.85	-0.9	3,176	-0.03%
2022/12/26	1	46.65	6.1	47.01	46.85	-5.1	3,175	-0.16%
2022/12/23	2.1	44.52	2	44.85	45.15	0.1	3,146	0.00%
2022/12/22	2	44.65	0	0.00	45.05	2	3,189	0.06%
2022/12/21	1	44.65	0	0.00	44.30	1	3,228	0.03%
2022/12/20	15	45.59	0	0.00	44.50	15	3,250	0.46%
2022/12/15	0	0.00	4	48.80	48.80	-4	3,304	-0.12%
2022/12/14	4	48.19	3	47.88	48.70	1	3,301	0.03%
2022/12/13	1	48.10	4	48.34	47.80	-3	3,281	-0.09%
2022/12/12	13	49.88	14.1	49.76	49.15	-1.1	3,254	-0.03%
2022/12/09	33	50.31	30	50.87	49.70	3	3,136	0.10%
2022/12/08	23	48.84	33	48.65	48.20	-10	2,828	-0.35%
2022/12/07	4	47.34	3	48.00	47.45	1	2,731	0.04%
2022/12/06	5.1	47.60	1.2	48.63	47.30	3.9	2,718	0.14%
2022/12/05	2	48.38	8	48.27	48.25	-6	2,758	-0.22%
2022/12/02	9.2	48.53	8	48.00	48.55	1.2	2,755	0.04%
2022/12/01	1	46.60	1	46.75	46.50	0	2,629	0.00%
2022/11/29	1	45.60	1	45.80	45.90	0	2,696	0.00%
2022/11/25	0	0.00	10	46.70	45.60	-10	2,853	-0.35%
2022/11/24	0	0.00	1	46.15	46.40	-1	2,899	-0.03%
2022/11/23	1	45.25	7	45.30	45.25	-6	3,180	-0.19%
2022/11/22	11	45.56	1	45.50	45.20	10	3,321	0.30%
2022/11/21	0	0.00	1	46.25	45.95	-1	3,409	-0.03%
2022/11/18	12	46.87	1	47.60	45.95	11	3,457	0.32%
2022/11/17	0	0.00	1	46.60	47.10	-1	3,427	-0.03%
2022/11/16	4	47.44	6	47.55	47.20	-2	3,435	-0.06%
2022/11/15	31	46.60	27	46.94	47.95	4	3,462	0.12%
2022/11/14	0	0.00	1	43.25	43.70	-1	3,487	-0.03%
2022/11/11	1	42.45	3	42.50	42.45	-2	3,660	-0.05%
2022/11/10	0	0.00	6	42.38	42.65	-6	3,812	-0.16%
2022/11/09	9	43.20	10	43.23	43.25	-1	3,903	-0.03%
2022/11/08	15	44.12	0	0.00	43.75	15	3,919	0.38%
2022/11/04	0	0.00	5	44.45	44.65	-5	4,022	-0.12%
2022/11/03	1	42.45	1	43.20	43.45	0	4,069	0.00%
2022/11/02	3	42.82	3	42.65	43.05	0	4,303	0.00%
2022/10/28	0	0.00	2	42.95	42.65	-2	4,475	-0.04%
2022/10/27	2	40.95	3	41.87	42.25	-1	4,502	-0.02%
2022/10/26	5	40.25	6	40.96	40.55	-1	4,549	-0.02%
2022/10/25	3	41.17	0	0.00	40.95	3	4,623	0.06%
2022/10/24	1	42.85	0	0.00	42.10	1	4,802	0.02%
2022/10/21	0	0.00	1	42.35	42.00	-1	4,892	-0.02%
2022/10/20	1	42.75	1	43.25	43.25	0	4,944	0.00%
2022/10/19	4	43.84	6	43.67	43.80	-2	4,975	-0.04%
2022/10/18	1	43.45	1	42.80	43.40	0	5,146	0.00%
2022/10/17	15	41.08	15	41.18	42.50	0	5,238	0.00%
2022/10/14	5	43.30	5	43.65	43.40	0	5,245	0.00%
2022/10/13	0	0.00	6	42.34	41.90	-6	5,270	-0.11%
2022/10/12	1	44.40	1	44.00	44.60	0	5,333	0.00%
2022/10/11	0	0.00	1	43.90	43.40	-1	5,346	-0.02%
2022/10/07	1	45.35	0	0.00	45.55	1	5,376	0.02%
2022/10/06	10	45.73	0	0.00	45.70	10	5,453	0.18%
2022/10/05	15	46.07	1	46.05	45.95	14	5,471	0.26%
2022/10/04	2	44.08	2	43.85	45.40	0	5,536	0.00%
2022/09/30	1	43.30	4	42.84	44.00	-3	5,654	-0.05%
2022/09/29	0	0.00	1	45.35	43.70	-1	5,784	-0.02%
2022/09/28	0	0.00	2	44.75	44.20	-2	5,996	-0.03%
2022/09/27	0	0.00	1	47.60	47.30	-1	6,633	-0.02%
2022/09/26	5	49.02	1	49.50	47.40	4	6,909	0.06%
2022/09/23	1	50.50	1	50.30	50.60	0	7,174	0.00%
2022/09/22	6	53.03	2	53.00	53.10	4	7,381	0.05%
2022/09/21	3	53.27	2	53.10	53.00	1	7,651	0.01%
2022/09/20	0	0.00	2	54.90	54.60	-2	8,209	-0.02%
2022/09/19	3	54.83	3	55.80	54.40	0	8,494	0.00%
2022/09/16	1	54.50	0.1	55.60	55.60	0.9	8,558	0.01%
2022/09/15	10	55.40	14	55.58	54.50	-4	8,572	-0.05%
2022/09/14	16	56.05	0	0.00	56.00	16	8,637	0.19%
2022/09/13	0	0.00	5	57.50	57.60	-5	8,595	-0.06%
2022/09/12	3	56.93	4	57.10	57.50	-1	8,605	-0.01%
2022/09/07	4	53.20	0.1	53.80	53.60	3.9	8,579	0.05%
2022/09/06	1	54.00	0	0.00	53.20	1	8,599	0.01%
2022/09/05	4	55.83	0	0.00	55.70	4	8,573	0.05%
2022/09/02	11	57.25	12	57.28	57.10	-1	8,538	-0.01%
2022/09/01	36	58.02	36.2	58.20	57.50	-0.2	8,466	0.00%
2022/08/31	9	57.74	0	0.00	57.90	9	8,385	0.11%
2022/08/30	29	58.41	17	58.87	57.80	12	8,364	0.14%
2022/08/29	14	57.96	7	57.61	57.30	7	8,096	0.09%
2022/08/26	4	56.95	3.3	58.14	58.30	0.8	8,035	0.01%
2022/08/25	2	56.85	10	56.83	57.40	-8	7,976	-0.10%
2022/08/24	8.1	55.75	3	55.63	55.20	5.1	7,938	0.06%
2022/08/23	7.1	56.09	8	56.13	56.30	-0.9	7,911	-0.01%
2022/08/22	4.1	58.06	4	57.60	56.10	0.1	7,900	0.00%
2022/08/19	16	57.25	12	57.67	57.60	4	7,749	0.05%
2022/08/18	10	57.50	17	57.50	58.90	-7	7,514	-0.09%
2022/08/17	37	55.83	36	56.22	55.80	1	7,316	0.01%
2022/08/16	5	55.36	8	55.64	54.80	-3	7,145	-0.04%
2022/08/15	2	54.70	3	54.63	54.80	-1	7,037	-0.01%
2022/08/12	3	53.70	1	54.00	54.20	2	7,014	0.03%
2022/08/11	8	55.04	15	55.31	54.40	-7	7,033	-0.10%
2022/08/10	5	54.56	7	54.86	54.30	-2	6,994	-0.03%
2022/08/09	29	54.66	32.1	54.95	54.40	-3.1	7,076	-0.04%
2022/08/08	7	52.69	14	53.26	54.00	-7	6,895	-0.10%
2022/08/05	4	50.13	0	0.00	51.50	4	6,853	0.06%
2022/08/04	11	50.47	4	50.15	49.40	7	6,865	0.10%
2022/08/03	4	52.99	1	51.70	50.90	3	6,874	0.04%
2022/08/02	3	54.13	6	53.70	53.30	-3	6,852	-0.04%
2022/08/01	5	55.32	7	55.74	55.60	-2	6,840	-0.03%
2022/07/29	19	55.11	12	55.46	55.00	7	6,769	0.10%
2022/07/28	5	53.84	5.2	54.47	53.80	-0.2	6,613	0.00%
2022/07/27	0	0.00	1	53.30	54.00	-1	6,560	-0.02%
2022/07/26	3	53.87	3	54.33	53.60	0	6,546	0.00%
2022/07/25	46	55.47	73	55.22	54.10	-27	6,606	-0.41%
2022/07/22	69	53.21	44	52.65	53.50	25	6,607	0.38%
2022/07/21	1	52.19	4	51.88	52.30	-3	6,589	-0.05%
2022/07/19	58	52.03	57	51.93	51.70	1	6,737	0.02%
2022/07/18	4	51.10	11	51.75	51.20	-7	6,766	-0.10%
2022/07/15	58	50.20	47	50.29	51.00	11	6,901	0.16%
2022/07/14	9	49.13	8	49.21	49.95	1	7,064	0.01%
2022/07/13	0	0.00	2	48.58	48.40	-2	7,220	-0.03%
2022/07/12	3	48.93	1	49.10	48.30	2	7,380	0.03%
2022/07/11	0	51.70	1	52.80	53.10	-1	7,515	-0.01%
2022/07/08	3	52.67	3	53.53	53.30	0	7,695	0.00%
2022/07/07	27	52.66	35	51.92	52.40	-8	8,006	-0.10%
2022/07/06	13.1	54.34	8	55.04	53.00	5	8,458	0.06%
2022/07/05	61	58.49	54	58.34	57.00	7	8,739	0.08%
2022/07/04	12	54.07	9	53.70	55.30	3	8,229	0.04%
2022/07/01	7.1	54.47	14	53.89	52.90	-7	8,150	-0.09%
2022/06/30	9	54.27	11	54.19	54.20	-2	8,182	-0.02%
2022/06/29	48	54.23	45.1	54.09	54.00	2.9	8,032	0.04%
2022/06/28	51.1	53.96	63.7	54.08	55.00	-12.6	7,956	-0.16%
2022/06/27	30	51.24	29	51.71	52.80	1	7,575	0.01%
2022/06/24	4.1	46.16	6	45.45	48.00	-2	7,364	-0.03%
2022/06/23	0	43.65	0	0.00	43.65	0	7,410	0.00%
2022/06/22	12	46.41	6	44.92	44.50	6	7,594	0.08%
2022/06/21	0.1	44.10	0	0.00	44.05	0.1	7,840	0.00%
2022/06/20	2.1	44.40	4	44.50	42.95	-1.9	7,980	-0.02%
2022/06/17	0	45.00	6	44.90	44.90	-6	8,193	-0.07%
2022/06/16	0.5	47.10	0	0.00	45.65	0.5	8,489	0.01%
2022/06/15	2	48.83	0	0.00	47.05	2	8,820	0.02%
2022/06/14	0.1	48.19	0	0.00	48.15	0.1	9,858	0.00%
2022/06/13	4	49.74	20	49.15	49.20	-16	10,434	-0.15%
2022/06/10	0	50.90	0	0.00	51.30	0	11,246	0.00%
2022/06/09	2	51.50	5	51.30	51.60	-3	11,682	-0.03%
2022/06/08	8	51.23	2	50.95	51.20	6	12,280	0.05%
2022/06/07	0	52.70	24	52.39	52.60	-24	13,295	-0.18%
2022/06/06	6	54.48	1	54.40	53.40	5	13,536	0.04%
2022/05/31	9	52.50	2	52.50	52.70	7	14,139	0.05%
2022/05/27	1	50.20	0	0.00	50.50	1	14,718	0.01%
2022/05/26	3	50.32	1	50.00	49.20	2	14,744	0.01%
2022/05/25	0	50.30	1	50.30	50.50	-1	14,748	-0.01%
2022/05/23	0	0.00	15	51.31	51.30	-15	14,837	-0.10%
2022/05/20	0	51.50	5	51.80	51.30	-5	14,847	-0.03%
2022/05/19	12	51.08	6	51.90	51.40	6	14,838	0.04%
2022/05/18	7	52.98	2	53.35	53.20	5	14,793	0.03%
2022/05/17	2	53.00	0	0.00	52.90	2	14,753	0.01%
2022/05/16	5	53.50	2	54.20	52.50	3	14,596	0.02%
2022/05/13	3	52.30	13	52.45	53.80	-10	14,551	-0.07%
2022/05/12	2	54.89	0	52.80	52.00	2	14,510	0.01%
2022/05/11	11	55.91	1	56.10	54.80	10	14,555	0.07%
2022/05/10	4	55.48	3	55.43	55.00	1	14,508	0.01%
2022/05/09	12	57.93	4	57.78	55.60	8	14,522	0.06%
2022/05/06	18	59.51	31	58.92	59.60	-13	14,529	-0.09%
2022/05/05	14	60.34	8	60.46	59.90	6	14,584	0.04%
2022/05/04	7	60.67	22	60.99	59.20	-15	14,581	-0.10%
2022/05/03	6	60.67	15	61.63	60.40	-9	14,614	-0.06%
2022/04/29	36	62.24	30	61.77	61.30	6	14,653	0.04%
2022/04/28	21	60.46	23	59.80	61.60	-2	14,737	-0.01%
2022/04/27	10	57.43	5	57.50	58.90	5	14,573	0.03%
2022/04/26	7	59.61	14	59.84	59.10	-7	14,544	-0.05%
2022/04/25	42	60.24	33	59.44	58.10	9	14,483	0.06%
2022/04/22	5	61.44	4	62.20	61.10	1	14,501	0.01%
2022/04/21	32	64.56	13	63.39	63.40	19	14,805	0.13%
2022/04/20	9	65.14	11	64.91	64.50	-2	14,920	-0.01%
2022/04/19	55	63.94	21	64.16	64.60	34	15,211	0.22%
2022/04/18	6	64.40	36	64.09	64.10	-30	15,472	-0.19%
2022/04/15	45	64.54	50	64.33	63.00	-5	15,402	-0.03%
2022/04/14	53	64.94	21.1	65.66	63.90	31.9	15,222	0.21%
2022/04/13	35.1	65.22	63	65.22	65.90	-27.9	15,091	-0.19%
2022/04/12	33	64.55	62	65.01	66.50	-29	15,142	-0.19%
2022/04/11	43	63.08	46	63.51	63.20	-3	14,737	-0.02%
2022/04/08	21	61.34	12	61.03	61.60	9	14,279	0.06%
2022/04/07	22	61.68	16	62.03	59.40	6	14,143	0.04%
2022/04/06	11	63.41	23	63.58	63.80	-12	13,976	-0.09%
2022/04/01	1	61.40	6	61.20	61.50	-5	13,647	-0.04%
2022/03/31	16	61.73	12	61.83	61.50	4	13,578	0.03%
2022/03/30	19	61.37	7	62.17	60.50	12	13,426	0.09%
2022/03/29	6	60.02	24	59.83	60.50	-18	13,402	-0.13%
2022/03/28	23	60.28	1	60.00	60.60	22	13,408	0.16%
2022/03/25	12	60.92	17	61.58	59.80	-5	13,358	-0.04%
2022/03/24	42	64.30	30	65.16	63.30	12	13,456	0.09%
2022/03/23	10	63.50	8	63.78	63.00	2	13,215	0.02%
2022/03/22	41	63.34	13	64.55	62.90	28	13,155	0.21%
2022/03/21	28	62.87	36	64.37	62.30	-8	13,130	-0.06%
2022/03/18	85	62.54	66	62.16	61.70	19	13,246	0.14%
2022/03/17	95	63.00	68	64.14	63.20	27	13,103	0.21%
2022/03/16	29	59.20	59.3	60.24	62.50	-30.3	12,201	-0.25%
2022/03/15	48	59.74	51	60.26	56.90	-3	11,699	-0.03%
2022/03/14	56	58.13	38	58.47	58.90	18	10,877	0.17%
2022/03/11	21	58.02	38	58.02	59.90	-17	10,458	-0.16%
2022/03/10	117.3	57.14	121	57.41	56.70	-3.7	9,968	-0.04%	大買/大賣/
2022/03/09	14	53.18	16	55.71	56.80	-2	9,155	-0.02%
2022/03/08	13	52.65	9.1	53.03	51.70	3.9	8,889	0.04%
2022/03/07	10	53.66	4	54.28	51.80	6	8,706	0.07%
2022/03/04	27.1	54.34	47	54.57	54.20	-19.9	8,506	-0.23%
2022/03/03	120.1	53.71	104.1	54.24	54.20	16	8,153	0.20%	大買/大賣/
2022/03/02	9	51.54	11.1	51.73	50.60	-2.1	7,751	-0.03%
2022/03/01	2	49.90	2	49.50	49.15	0	7,552	0.00%
2022/02/24	5	48.55	4	48.28	47.35	1	7,595	0.01%
2022/02/23	0	0.00	1	47.55	47.90	-1	7,494	-0.01%
2022/02/22	5	47.70	4	47.31	46.85	1	7,496	0.01%
2022/02/21	2	48.13	14	48.24	48.50	-12	7,516	-0.16%
2022/02/18	14	48.00	3	48.25	48.10	11	7,515	0.15%
2022/02/17	0	0.00	10	49.10	48.50	-10	7,532	-0.13%
2022/02/16	1	48.65	1	48.30	48.65	0	7,569	0.00%
2022/02/15	3	48.20	2	48.00	47.50	1	7,729	0.01%
2022/02/14	2	48.50	2	47.70	47.65	0	7,855	0.00%
2022/02/11	16	50.01	6	50.00	49.80	10	7,857	0.13%
2022/02/10	2	49.25	1	48.90	48.95	1	7,867	0.01%
2022/02/09	2	49.50	2	49.40	49.50	0	7,888	0.00%
2022/02/08	1	47.10	3	48.07	49.10	-2	7,908	-0.03%
2022/02/07	1	45.71	0	0.00	46.40	1	7,978	0.01%
2022/01/26	0	47.00	1	47.35	47.45	-1	8,030	-0.01%
2022/01/25	4	49.05	1	49.50	47.60	3	8,424	0.04%
2022/01/24	27	51.07	26.3	49.48	49.70	0.8	8,670	0.01%
2022/01/21	2	53.30	4	53.33	52.00	-2	8,955	-0.02%
2022/01/20	6	52.27	3	52.30	52.30	3	9,032	0.03%
2022/01/19	10	52.29	5	52.06	51.90	5	9,076	0.06%
2022/01/18	13	53.23	11	53.74	52.10	2	9,076	0.02%
2022/01/17	14	51.89	11	52.60	53.40	3	9,151	0.03%
2022/01/14	40	54.45	57	54.55	53.20	-17	9,109	-0.19%
2022/01/13	23	54.89	28	55.46	53.80	-5	8,806	-0.06%
2022/01/12	32	53.70	18.1	54.64	56.90	13.9	8,657	0.16%
2022/01/11	37.1	54.22	55.1	54.34	55.80	-18	8,421	-0.21%
2022/01/10	7.1	50.92	6	50.88	50.80	1.1	8,387	0.01%
2022/01/07	5	48.78	9	49.92	48.75	-4	8,596	-0.05%
2022/01/06	10	51.18	3	50.60	50.60	7	8,989	0.08%
2022/01/05	46	54.41	46	54.11	52.90	0	9,010	0.00%
2022/01/04	35	51.42	30	51.21	52.30	5	8,630	0.06%
2022/01/03	0	0.00	1	49.10	50.00	-1	8,443	-0.01%
2021/12/30	7	49.14	3	49.40	49.50	4	8,383	0.05%
2021/12/29	6	49.67	7	49.75	49.65	-1	8,401	-0.01%
2021/12/28	16	48.44	2	48.95	48.00	14	8,393	0.17%
2021/12/27	4	48.78	9	49.08	49.00	-5	8,667	-0.06%
2021/12/24	14	49.26	2	49.43	48.85	12	8,932	0.13%
2021/12/23	29	50.76	13	50.71	50.20	16	8,908	0.18%
2021/12/22	6	48.63	10	49.28	49.30	-4	8,773	-0.05%
2021/12/21	3	47.67	3	47.45	48.00	0	8,735	0.00%
2021/12/20	13	50.94	18	50.68	48.30	-5	8,667	-0.06%
2021/12/17	12	48.33	163	48.15	48.00	-151	8,355	-1.81%	大賣/鉅額交易
2021/12/16	7	48.23	3	47.75	48.35	4	8,261	0.05%
2021/12/15	31	48.04	24	47.91	47.50	7	8,230	0.08%
2021/12/14	43.2	48.43	52.2	47.92	47.55	-9.1	8,123	-0.11%
2021/12/13	23.3	46.29	11	46.45	46.50	12.3	7,652	0.16%
2021/12/10	24	45.14	14	45.29	45.00	10	7,443	0.13%
2021/12/09	14	43.62	53	43.95	44.05	-39	7,265	-0.54%
2021/12/08	6	43.23	9	43.47	43.20	-3	7,182	-0.04%
2021/12/07	71	43.91	19	43.60	42.95	52	7,162	0.73%
2021/12/06	52	43.69	27	44.00	43.40	25	7,134	0.35%
2021/12/03	117	43.56	9	43.72	42.95	108	7,016	1.54%	大買/鉅額交易
2021/12/02	2	41.30	0	0.00	41.50	2	6,772	0.03%
2021/12/01	0	0.00	13	42.33	42.30	-13	6,762	-0.19%
2021/11/29	0	0.00	7	39.14	40.85	-7	6,756	-0.10%
2021/11/26	13	41.11	16	42.00	41.10	-3	6,732	-0.04%
2021/11/25	2	42.55	0	0.00	42.50	2	6,735	0.03%
2021/11/24	7	43.24	2	43.63	43.20	5	6,774	0.07%
2021/11/22	22	41.78	1	42.35	42.40	21	6,683	0.31%
2021/11/18	0	0.00	24	41.32	41.45	-24	6,657	-0.36%
2021/11/16	11	42.61	3	42.72	42.10	8	6,619	0.12%
2021/11/15	1	42.35	0	0.00	42.10	1	6,597	0.02%
2021/11/12	3	42.82	2	42.25	42.00	1	6,545	0.02%
2021/11/11	1	46.50	4	46.91	45.90	-3	6,384	-0.05%
2021/11/10	0	0.00	1	45.45	45.45	-1	6,263	-0.02%
2021/11/09	13	45.77	15	46.37	46.45	-2	6,229	-0.03%
2021/11/08	6	46.48	28	45.97	45.40	-22	6,130	-0.36%
2021/11/05	33	45.61	23	45.69	45.65	10	6,108	0.16%
2021/11/04	25	46.70	24	46.97	46.85	1	6,054	0.02%
2021/11/03	32	47.81	6	47.26	46.35	26	5,922	0.44%
2021/11/02	12	48.71	18	48.76	48.35	-6	5,792	-0.10%
2021/11/01	12.2	49.11	18	49.53	49.70	-5.8	5,363	-0.11%
2021/10/29	18	46.68	20	47.13	45.20	-2	5,080	-0.04%
2021/10/28	1	43.60	5	44.71	48.40	-4	4,708	-0.08%
2021/10/27	8	43.16	3	43.30	44.00	5	4,418	0.11%
2021/10/26	4	42.35	22	43.29	41.80	-18	4,331	-0.42%
2021/10/25	20	43.64	16	43.82	43.60	4	4,267	0.09%
2021/10/22	6	42.73	7	42.48	43.20	-1	4,148	-0.02%
2021/10/21	4	42.68	7	42.84	42.50	-3	4,098	-0.07%
2021/10/20	36	44.21	24.2	43.77	43.25	11.8	4,007	0.29%
2021/10/19	15	43.41	18.5	43.43	44.70	-3.5	3,860	-0.09%
2021/10/18	15.2	43.70	8	44.12	44.60	7.2	3,596	0.20%
2021/10/15	20.1	41.14	18	41.14	42.90	2.1	3,142	0.07%
2021/10/14	57.3	37.95	62	39.36	39.00	-4.7	2,825	-0.17%
2021/10/13	0	0.00	11	35.85	37.60	-11	2,452	-0.45%
2021/10/12	9	34.69	4	34.78	34.20	5	2,351	0.21%
2021/10/08	0	0.00	2	33.60	34.00	-2	2,293	-0.09%
2021/10/07	0	0.00	1	33.65	33.55	-1	2,287	-0.04%
2021/10/06	4	34.01	3	34.02	33.20	1	2,277	0.04%
2021/10/05	5	32.78	6	32.75	33.80	-1	2,233	-0.04%
2021/10/04	31	36.52	26.1	33.71	34.40	5	2,200	0.22%
2021/10/01	31.1	36.11	34	36.41	36.50	-3	1,906	-0.15%
2021/09/30	1	32.00	2	32.98	33.60	-1	1,626	-0.06%
2021/09/29	6	32.97	6	33.02	32.40	0	1,612	0.00%
2021/09/28	4	33.18	3	33.40	33.30	1	1,599	0.06%
2021/09/27	2	31.98	0	0.00	32.20	2	1,559	0.13%
2021/09/24	1	31.15	0	0.00	31.15	1	1,554	0.06%
2021/09/23	8	30.64	11	30.96	30.60	-3	1,641	-0.18%
2021/09/22	14	30.85	8	31.14	30.30	6	1,637	0.37%
2021/09/17	4	36.29	3	35.63	33.15	1	1,595	0.06%
2021/09/15	1	36.10	1	36.60	35.85	0	1,549	0.00%
2021/09/14	4	36.34	1	36.80	36.15	3	1,669	0.18%
2021/09/13	3	37.55	3	37.48	37.05	0	1,712	0.00%
2021/09/10	1	36.60	1	36.50	36.60	0	1,725	0.00%
2021/09/09	3	35.75	3	35.97	35.90	0	1,792	0.00%
2021/09/07	1	36.30	0	0.00	36.35	1	2,240	0.04%
2021/09/06	1	36.90	0	0.00	36.80	1	2,289	0.04%
2021/09/03	1	38.45	1	38.65	38.45	0	2,358	0.00%
2021/09/01	6	39.57	2	40.05	39.55	4	2,430	0.16%
2021/08/31	15	39.20	3	39.40	39.40	12	2,439	0.49%
2021/08/30	3	41.00	6	40.22	40.05	-3	2,433	-0.12%
2021/08/27	2	38.25	1	38.25	38.05	1	2,383	0.04%
2021/08/26	1	37.65	1	37.90	37.50	0	2,371	0.00%
2021/08/25	2	38.20	1	38.20	38.20	1	2,411	0.04%
2021/08/24	3	37.18	0	37.10	36.65	3	2,438	0.12%
2021/08/23	0	0.00	0	36.70	37.80	0	2,467	0.00%
2021/08/20	1.1	37.98	1	36.40	36.05	0.1	2,490	0.00%
2021/08/19	0	0.00	2	36.50	35.65	-2	2,512	-0.08%
2021/08/18	0	0.00	10	36.15	37.80	-10	2,524	-0.40%
2021/08/17	1	37.00	0	0.00	36.50	1	2,599	0.04%
2021/08/13	4	39.73	0	0.00	39.10	4	2,735	0.15%
2021/08/12	2	39.75	0	0.00	40.35	2	2,952	0.07%
2021/08/11	2	40.25	2	40.80	39.50	0	3,038	0.00%
2021/08/10	4	41.93	0	0.00	41.50	4	3,096	0.13%
2021/08/09	0	0.00	1	44.50	43.80	-1	3,146	-0.03%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/05	1	45.80	2	45.80	45.55	-1	3,476	-0.03%
2021/08/04	4	45.76	0	0.00	46.55	4	3,521	0.11%
2021/08/03	4	45.40	3	45.38	45.30	1	3,525	0.03%
2021/07/29	1	45.15	16	45.40	45.40	-15	3,617	-0.41%
2021/07/28	2	45.15	10	45.76	45.10	-8	3,641	-0.22%
2021/07/27	12	47.89	4	46.94	46.25	8	3,679	0.22%
2021/07/26	3	47.78	5	47.87	47.10	-2	3,679	-0.05%
2021/07/23	2	45.90	1	46.05	45.90	1	3,655	0.03%
2021/07/22	2	45.90	1	46.50	45.80	1	3,655	0.03%
2021/07/21	1	46.10	5	46.57	45.85	-4	3,660	-0.11%
2021/07/20	21	47.72	5	47.49	47.50	16	3,657	0.44%
2021/07/19	20	48.98	17	48.85	48.85	3	3,653	0.08%
2021/07/15	21	45.97	27	45.37	45.30	-6	3,631	-0.17%
2021/07/14	6	44.58	1	44.30	44.25	5	3,647	0.14%
2021/07/13	1	46.15	6	45.58	45.05	-5	3,670	-0.14%
2021/07/12	2	46.88	5	47.42	47.05	-3	3,707	-0.08%
2021/07/09	6	47.59	6	46.77	46.50	0	3,729	0.00%
2021/07/08	1	46.00	3	47.07	46.60	-2	3,871	-0.05%
2021/07/07	2	47.13	7	46.35	46.00	-5	4,406	-0.11%
2021/07/06	2	47.33	0	0.00	47.05	2	4,432	0.05%
2021/07/05	3	46.93	12	47.71	48.00	-9	4,455	-0.20%
2021/07/02	7	48.56	21	48.74	48.55	-14	4,506	-0.31%
2021/07/01	3	48.98	5.1	48.61	48.55	-2.1	4,568	-0.04%
2021/06/30	26.1	50.30	17	49.97	49.45	9.1	4,572	0.20%
2021/06/29	5	48.96	3	48.40	48.40	2	4,502	0.04%
2021/06/28	3	49.28	3	49.40	48.30	0	4,516	0.00%
2021/06/25	3	49.95	3	49.92	49.30	0	4,538	0.00%
2021/06/24	9	50.17	3	50.50	50.10	6	4,600	0.13%
2021/06/23	15	50.57	24	50.56	50.50	-9	4,600	-0.20%
2021/06/22	14	49.20	11	49.58	48.15	3	4,534	0.07%
2021/06/21	9	49.99	7	50.34	49.50	2	4,525	0.04%
2021/06/18	15	49.32	4	51.33	51.80	11	4,572	0.24%
2021/06/17	16	50.58	9	50.08	50.40	7	4,853	0.14%
2021/06/16	3	48.18	4	49.40	50.10	-1	4,630	-0.02%
2021/06/15	9	45.93	4	45.65	45.55	5	4,610	0.11%
2021/06/11	10	44.67	7	45.15	44.15	3	4,610	0.07%
2021/06/10	2	45.58	5	47.25	46.80	-3	4,593	-0.07%
2021/06/09	1	44.35	0	0.00	44.00	1	4,684	0.02%
2021/06/08	0	0.00	2	45.13	44.75	-2	4,846	-0.04%
2021/06/07	4	43.91	3	44.75	43.90	1	4,931	0.02%
2021/06/04	2	45.10	0	0.00	44.70	2	5,116	0.04%
2021/06/03	3	46.00	4	46.04	45.90	-1	5,128	-0.02%
2021/06/02	12	45.75	3	46.88	45.50	9	5,146	0.17%
2021/06/01	1	47.35	0	0.00	47.20	1	5,136	0.02%
2021/05/31	0	0.00	3	45.68	45.70	-3	5,150	-0.06%
2021/05/28	1	45.50	0	0.00	45.00	1	5,263	0.02%
2021/05/27	13	44.15	11	44.42	45.10	2	5,266	0.04%
2021/05/26	2	43.78	2	43.93	43.75	0	5,269	0.00%
2021/05/25	14	44.06	4	43.68	43.80	10	5,298	0.19%
2021/05/21	8	41.98	3	42.25	41.95	5	5,356	0.09%
2021/05/20	16	44.27	4	46.55	42.20	12	5,331	0.23%
2021/05/19	3	42.88	4	43.28	45.40	-1	5,201	-0.02%
2021/05/18	1	40.65	4	39.00	41.30	-3	5,140	-0.06%
2021/05/17	7	37.80	1	39.50	37.55	6	5,103	0.12%
2021/05/14	14	44.24	1	42.55	41.70	13	5,068	0.26%
2021/05/13	13	42.50	1	43.15	42.15	12	4,928	0.24%
2021/05/12	17	48.71	0	0.00	46.80	17	4,954	0.34%
2021/05/11	5	53.52	6	53.53	52.00	-1	4,956	-0.02%
2021/05/10	2	57.75	0	0.00	57.70	2	4,977	0.04%
2021/05/07	3	56.47	1	56.90	57.60	2	5,010	0.04%
2021/05/06	9	57.27	5	57.78	56.40	4	5,038	0.08%
2021/05/04	11	56.56	4	60.10	57.80	7	5,010	0.14%
2021/05/03	5	62.34	1	64.30	61.20	4	5,033	0.08%
2021/04/28	1	62.90	0	0.00	62.50	1	5,278	0.02%
2021/04/27	7	63.27	1	64.10	63.40	6	5,366	0.11%
2021/04/23	3	63.27	17	63.36	62.90	-14	5,517	-0.25%
2021/04/22	3	64.03	3	64.40	62.30	0	5,531	0.00%
2021/04/21	5	65.68	3	65.07	65.00	2	5,540	0.04%
2021/04/20	2	67.30	0	0.00	66.10	2	5,547	0.04%
2021/04/16	7	68.87	8	67.99	67.90	-1	5,773	-0.02%
2021/04/15	1	66.90	0	0.00	67.30	1	6,029	0.02%
2021/04/14	12	67.26	19	67.17	66.40	-7	6,342	-0.11%
2021/04/13	10	68.42	22	69.15	68.50	-12	6,342	-0.19%
2021/04/12	4	66.03	3	65.87	66.00	1	5,884	0.02%
2021/04/09	2	65.60	2	65.65	65.10	0	5,958	0.00%
2021/04/08	17	67.55	7	68.10	66.00	10	6,017	0.17%
2021/04/07	5	66.52	1	67.00	66.50	4	6,149	0.07%
2021/04/01	1	65.30	0	0.00	65.30	1	6,743	0.01%
2021/03/31	6	66.85	2	66.30	66.10	4	7,352	0.05%
2021/03/30	2	67.00	1	66.60	66.30	1	8,696	0.01%
2021/03/29	13	66.96	7	67.26	67.00	6	9,031	0.07%
2021/03/26	1	64.60	1	63.60	64.80	0	9,044	0.00%
2021/03/25	3	66.00	3	66.50	64.90	0	9,088	0.00%
2021/03/24	6	66.45	13	65.80	65.70	-7	9,087	-0.08%
2021/03/23	12	69.38	4	68.38	66.60	8	9,079	0.09%
2021/03/22	13	72.02	46	71.12	69.90	-33	9,084	-0.36%
2021/03/19	6	63.82	2	65.80	68.50	4	8,935	0.04%
2021/03/18	7	64.14	0.4	64.30	64.10	6.6	8,914	0.07%
2021/03/17	0	0.00	1	65.40	64.10	-1	8,931	-0.01%
2021/03/16	6	65.20	1	65.80	64.90	5	8,962	0.06%
2021/03/15	1	65.40	0	0.00	65.20	1	9,010	0.01%
2021/03/12	5	65.58	8	64.86	64.20	-3	8,927	-0.03%
2021/03/11	4	63.30	9	64.03	63.80	-5	8,889	-0.06%
2021/03/10	2	64.65	15	63.43	63.70	-13	8,864	-0.15%
2021/03/09	11	60.92	0	0.00	61.00	11	8,844	0.12%
2021/03/08	3	61.77	3	62.67	61.30	0	8,950	0.00%
2021/03/05	3	61.70	2	61.75	61.40	1	9,089	0.01%
2021/03/04	9	63.06	1	63.60	62.80	8	9,315	0.09%
2021/03/03	2	64.10	11	65.05	64.50	-9	9,523	-0.09%
2021/03/02	3	63.03	4	63.40	63.00	-1	9,964	-0.01%
2021/02/26	3	63.13	5	63.66	62.60	-2	10,758	-0.02%
2021/02/25	9	63.23	5	63.14	62.70	4	11,037	0.04%
2021/02/24	10	64.98	23.1	65.33	62.80	-13.1	11,232	-0.12%
2021/02/23	3	63.07	1	62.10	62.10	2	11,626	0.02%
2021/02/22	5	63.34	13	63.45	63.00	-8	12,275	-0.07%
2021/02/19	4	62.80	10	61.91	61.90	-6	12,431	-0.05%
2021/02/18	6	60.03	5.3	60.35	60.30	0.7	12,871	0.01%
2021/02/17	2.5	60.28	5	58.46	59.70	-2.5	12,989	-0.02%
2021/02/05	3	57.67	11	57.48	58.00	-8	13,254	-0.06%
2021/02/03	4.7	58.97	14.8	59.30	57.20	-10	14,188	-0.07%
2021/02/02	14	56.41	0	0.00	56.00	14	14,354	0.10%
2021/02/01	3	56.43	4	56.58	57.30	-1	14,885	-0.01%
2021/01/29	5	59.56	1	60.30	58.00	4	15,826	0.03%
2021/01/28	5	59.74	1	60.50	59.80	4	16,479	0.02%
2021/01/27	2	59.90	0	0.00	60.30	2	16,931	0.01%
2021/01/26	2	61.25	2	62.40	60.60	0	17,105	0.00%
2021/01/25	2	62.10	1	62.10	63.00	1	17,394	0.01%
2021/01/22	32.8	63.17	16.2	63.34	62.50	16.6	17,744	0.09%
2021/01/21	3	61.19	3	60.27	60.60	0	18,173	0.00%
2021/01/20	7	60.39	5	62.62	60.00	2	18,259	0.01%
2021/01/19	11	63.12	11	64.04	63.50	0	18,379	0.00%
2021/01/18	6	61.38	0	0.00	60.60	6	18,467	0.03%
2021/01/15	5	63.46	2	63.90	62.10	3	18,509	0.02%
2021/01/14	4.1	64.03	4	64.40	63.70	0.1	18,562	0.00%
2021/01/13	6	63.97	4	63.70	63.00	2	18,616	0.01%
2021/01/12	10	64.20	5	64.09	63.70	5	18,692	0.03%
2021/01/11	3.2	65.08	0.2	66.49	65.50	3	18,784	0.02%
2021/01/08	20	67.63	6	67.61	66.30	14	18,730	0.07%
2021/01/07	1.4	69.14	6.4	69.05	70.10	-5	18,616	-0.03%
2021/01/06	2	64.45	5	65.64	63.80	-3	19,991	-0.02%
2021/01/05	7	68.84	2	69.00	68.50	5	21,261	0.02%
2021/01/04	7	70.41	4	69.98	69.00	3	21,267	0.01%
2020/12/31	6	69.32	4	69.60	70.10	2	21,437	0.01%
2020/12/30	8	70.96	9	70.72	69.20	-1	21,684	0.00%
2020/12/29	26	72.12	29	71.24	71.00	-3	21,788	-0.01%
2020/12/28	21	71.28	7	70.67	69.70	14	21,406	0.07%
2020/12/25	73	73.48	67	74.00	70.30	6	21,490	0.03%
2020/12/24	155	70.41	169	71.02	72.60	-14	20,907	-0.07%	大買/大賣/
2020/12/23	9.1	64.23	65.3	65.40	67.40	-56.2	19,635	-0.29%
2020/12/22	40	63.01	40.2	63.88	61.30	-0.2	19,452	0.00%
2020/12/21	3	62.60	24	63.63	64.30	-21	19,598	-0.11%
2020/12/18	3	62.33	10	62.48	62.60	-7	19,786	-0.04%
2020/12/17	0	0.00	2	62.10	62.10	-2	19,778	-0.01%
2020/12/16	8	62.00	10	62.65	62.10	-2	19,790	-0.01%
2020/12/15	12.3	62.04	9	64.48	61.40	3.3	19,793	0.02%
2020/12/14	9.7	61.36	10	61.53	62.60	-0.3	19,720	0.00%
2020/12/11	6	59.88	6	59.27	59.80	0	19,753	0.00%
2020/12/10	10	60.89	3	60.93	60.50	7	19,838	0.04%
2020/12/09	7	62.94	5	63.34	62.40	2	19,890	0.01%
2020/12/08	14	63.21	4	63.38	62.50	10	19,954	0.05%
2020/12/07	17	62.36	9	61.92	62.90	8	20,155	0.04%
2020/12/04	2	61.80	5	61.76	61.80	-3	20,524	-0.01%
2020/12/03	5.7	64.43	13	63.99	62.10	-7.3	20,781	-0.03%
2020/12/02	10.3	63.05	6	63.05	62.30	4.3	21,149	0.02%
2020/12/01	14	64.55	10	64.08	63.60	4	22,532	0.02%
2020/11/30	23.2	66.43	16.1	66.97	65.50	7.1	22,888	0.03%
2020/11/27	6.6	65.97	4	65.98	65.70	2.6	22,916	0.01%
2020/11/26	96.1	66.50	92	65.94	64.60	4	22,788	0.02%
2020/11/25	157.2	65.56	166.2	65.15	65.50	-9	22,333	-0.04%	大買/大賣/
2020/11/24	74.3	61.98	76.9	62.44	63.30	-2.5	21,546	-0.01%
2020/11/23	25.1	61.22	13.6	61.86	60.80	11.4	21,285	0.05%
2020/11/20	92.4	62.54	70.4	62.99	61.60	22	21,093	0.10%
2020/11/19	87.1	60.57	91	60.50	60.60	-3.9	20,626	-0.02%
2020/11/18	41.2	58.71	41.1	58.07	58.40	0.1	20,001	0.00%
2020/11/17	50	60.42	51	60.47	58.10	-1	19,821	-0.01%
2020/11/16	10	57.90	6	57.87	57.00	4	19,490	0.02%
2020/11/13	33	58.21	47	57.70	58.20	-14	19,528	-0.07%
2020/11/12	21	56.23	12	56.32	58.70	9	19,415	0.05%
2020/11/11	34	58.77	26.1	59.06	57.50	8	19,038	0.04%
2020/11/10	16	64.71	13	65.22	63.60	3	18,794	0.02%
2020/11/09	24	64.13	36	64.17	65.20	-12	18,547	-0.06%
2020/11/06	295.1	64.07	287	64.62	61.80	8.1	18,159	0.04%	大買/大賣/
2020/11/05	29	61.88	29	62.83	63.50	0	17,342	0.00%
2020/11/04	11	58.16	9	59.17	57.80	2	16,906	0.01%
2020/11/03	14.2	57.37	6	56.95	57.00	8.2	16,565	0.05%
2020/11/02	36	56.73	49	56.38	57.90	-13	16,671	-0.08%
2020/10/30	41	61.53	57	60.93	57.20	-16	16,486	-0.10%
2020/10/29	179	63.45	152	63.75	62.00	27	16,236	0.17%	大買/大賣/
2020/10/28	10	63.00	5	65.30	62.30	5	15,834	0.03%
2020/10/27	7	66.61	9	66.64	64.90	-2	15,895	-0.01%
2020/10/26	4	61.65	13	61.94	63.80	-9	15,799	-0.06%
2020/10/23	3	57.17	3	57.37	58.00	0	15,662	0.00%
2020/10/22	1	55.60	4	54.78	55.60	-3	15,608	-0.02%
2020/10/21	6	57.52	0	0.00	56.10	6	15,547	0.04%
2020/10/20	1	58.90	1	58.60	58.30	0	15,478	0.00%
2020/10/19	5	55.88	8	57.60	59.50	-3	15,380	-0.02%
2020/10/16	0	0.00	2	56.15	55.10	-2	15,211	-0.01%
2020/10/15	1	55.90	21	54.48	56.00	-20	15,133	-0.13%
2020/10/14	301	56.18	266	56.03	57.00	35	15,022	0.23%	大買/大賣/
2020/10/13	65	51.20	52	52.03	54.00	13	13,391	0.10%
2020/10/12	1	49.10	24	49.10	49.10	-23	12,395	-0.19%
2020/10/08	3	44.20	10	44.65	44.65	-7	12,583	-0.06%
2020/10/07	3	39.65	37	39.71	40.60	-34	12,553	-0.27%
2020/10/06	31	38.97	52	38.77	38.50	-21	12,343	-0.17%
2020/10/05	6	36.99	8	36.88	37.00	-2	12,131	-0.02%
2020/09/30	27	37.01	8	37.40	36.60	19	12,296	0.15%
2020/09/29	2	36.03	2	35.70	35.75	0	12,084	0.00%
2020/09/28	8	35.65	2	36.15	35.70	6	12,033	0.05%
2020/09/25	9	35.87	19	35.08	35.10	-10	11,931	-0.08%
2020/09/24	13	38.48	18	39.05	37.50	-5	11,731	-0.04%
2020/09/23	11	39.68	31	39.43	40.00	-20	11,468	-0.17%
2020/09/22	0	0.00	1	37.30	37.30	-1	11,208	-0.01%
2020/09/21	0	0.00	2	37.90	37.90	-2	11,156	-0.02%
2020/09/18	3	38.03	5	38.14	37.90	-2	11,110	-0.02%
2020/09/17	19	38.78	27	38.65	38.50	-8	11,008	-0.07%
2020/09/16	38	38.44	9	38.28	38.45	29	10,878	0.27%
2020/09/15	5	37.49	18	38.55	37.45	-13	10,737	-0.12%
2020/09/14	4	36.39	1	36.10	36.65	3	10,560	0.03%
2020/09/11	15	37.53	6	38.38	37.50	9	10,417	0.09%
2020/09/10	32	38.79	31	38.86	39.05	1	10,243	0.01%
2020/09/09	35	38.45	44	38.42	38.65	-9	9,950	-0.09%
2020/09/08	22	38.15	26	38.06	37.30	-4	9,448	-0.04%
2020/09/07	70	41.12	65	42.97	39.30	5	9,115	0.05%
2020/09/04	187	44.78	111	45.27	43.10	76	8,572	0.89%	大買/大賣/
2020/09/03	37	42.21	67	42.63	43.00	-30	7,056	-0.43%
2020/09/02	27	38.74	25	38.83	39.10	2	6,524	0.03%
2020/09/01	5	37.07	7	37.16	36.75	-2	6,229	-0.03%
2020/08/31	15	36.17	16	37.05	36.90	-1	6,088	-0.02%
2020/08/28	4	35.03	0	0.00	34.85	4	5,950	0.07%
2020/08/27	7	35.81	0	0.00	35.25	7	5,908	0.12%
2020/08/26	3	36.25	3	36.90	36.25	0	5,849	0.00%
2020/08/25	3	37.53	3	37.85	36.90	0	5,790	0.00%
2020/08/24	1	36.90	2	36.25	36.50	-1	5,684	-0.02%
2020/08/21	13	36.23	17	36.17	35.95	-4	5,622	-0.07%
2020/08/20	40	35.58	50	35.22	35.45	-10	5,564	-0.18%
2020/08/19	9	38.51	7	37.21	36.80	2	5,364	0.04%
2020/08/18	19	40.26	23	40.49	39.80	-4	5,178	-0.08%
2020/08/17	38	39.33	9	39.38	39.70	29	4,976	0.58%
2020/08/14	27	39.58	28	39.86	39.50	-1	4,826	-0.02%
2020/08/13	36	38.70	33	38.97	38.10	3	4,577	0.07%
2020/08/12	4	38.40	16	38.18	38.85	-12	4,472	-0.27%
2020/08/11	10	37.95	5	36.34	36.75	5	4,272	0.12%
2020/08/10	17	39.07	22	38.76	38.70	-5	4,077	-0.12%
2020/08/07	38	37.81	13	37.80	37.25	25	3,817	0.65%
2020/08/06	31	38.53	395	38.40	36.70	-364	3,659	-9.95%	大賣/鉅額交易
2020/08/05	2	41.93	0	0.00	40.45	2	3,343	0.06%
2020/08/04	205	41.31	6	41.14	41.50	199	3,188	6.24%	大買/鉅額交易
2020/08/03	172	40.43	1	41.35	39.80	171	3,011	5.68%	大買/鉅額交易
2020/07/31	12	39.56	13	39.45	40.60	-1	2,780	-0.04%
2020/07/30	2	37.45	20	39.52	40.90	-18	2,530	-0.71%
2020/07/29	11	36.56	14	37.10	37.25	-3	2,414	-0.12%
2020/07/28	7	33.71	18	33.85	33.90	-11	2,332	-0.47%
2020/07/27	5	34.06	0	0.00	33.60	5	2,287	0.22%
2020/07/24	40	36.45	13	36.92	35.00	27	2,246	1.20%
2020/07/23	1	34.70	2	36.45	36.30	-1	2,184	-0.05%
2020/07/22	8	35.98	0	0.00	35.25	8	2,137	0.37%
2020/07/20	8	34.36	4	36.26	35.80	4	2,049	0.20%
2020/07/17	13	33.82	1	32.45	33.30	12	1,966	0.61%
2020/07/16	5	37.36	7	37.07	35.95	-2	1,876	-0.11%
2020/07/15	28	35.51	17	35.99	37.15	11	1,433	0.77%
2020/07/14	6	33.28	12	32.11	33.80	-6	1,150	-0.52%
2020/07/13	12	31.12	2	30.98	31.55	10	895	1.12%
2020/07/10	1	28.35	2	29.33	28.70	-1	759	-0.13%
2020/07/09	10	27.90	6	28.39	28.75	4	650	0.62%
2020/07/08	3	26.30	3	26.50	26.50	0	413	0.00%
2020/07/01	1	23.40	1	23.40	23.45	0	267	0.00%
2020/06/03	0	0.00	3	22.28	22.50	-3	356	-0.84%
2020/06/02	3	22.55	0	0.00	22.35	3	354	0.85%
2020/05/26	1	21.55	1	21.35	21.25	0	358	0.00%
2020/05/05	0	0.00	1	19.70	20.20	-1	368	-0.27%
2020/04/30	0	0.00	2	19.70	19.70	-2	366	-0.55%
2020/04/29	2	19.55	0	0.00	19.50	2	369	0.54%
2020/04/28	0	0.00	1	19.20	19.30	-1	372	-0.27%
2020/04/27	1	19.35	0	0.00	19.30	1	381	0.26%
2020/04/22	1	18.70	0	0.00	18.65	1	382	0.26%
2020/03/02	0	0.00	1	21.70	21.75	-1	541	-0.18%
2020/02/27	1	22.20	1	22.40	22.05	0	561	0.00%
2020/01/14	1	23.75	0	0.00	23.55	1	597	0.17%
2020/01/13	1	23.80	1	23.80	23.90	0	595	0.00%
2019/12/30	2	24.20	2	24.05	24.00	0	536	0.00%
2019/12/27	1	23.65	1	23.80	23.70	0	507	0.00%
2019/12/26	2	23.30	5	23.68	24.05	-3	468	-0.64%
2019/12/06	1	22.60	5	22.60	22.50	-4	348	-1.15%
2019/11/28	0	0.00	0.3	22.55	22.75	-0.3	339	-0.08%
2019/11/27	0	0.00	10	22.90	22.90	-10	331	-3.01%
2019/11/06	0	0.00	3	22.00	21.75	-3	276	-1.09%
2019/11/05	18	22.36	0	0.00	22.25	18	269	6.68%
2019/10/14	0	0.00	3	21.40	21.35	-3	220	-1.36%
2019/10/03	3	21.75	0	0.00	21.75	3	283	1.06%
2019/09/20	0	0.00	4	21.90	22.00	-4	322	-1.24%
2019/09/19	0	0.00	1	21.85	21.95	-1	319	-0.31%
2019/09/05	4	21.85	2	21.75	21.70	2	324	0.62%
2019/09/03	0	0.00	4	21.90	21.85	-4	331	-1.20%
2019/08/19	3	21.30	0	0.00	21.20	3	348	0.86%
2019/08/14	0	0.00	4	20.81	20.85	-4	375	-1.06%
2019/08/07	5	20.83	0	0.00	20.80	5	469	1.06%
2019/08/01	0	0.00	1	21.60	21.50	-1	554	-0.18%
2019/07/31	1	21.60	0	0.00	21.60	1	575	0.17%
2019/07/30	0	0.00	1	21.85	21.75	-1	658	-0.15%
2019/07/29	1	21.95	1	22.50	21.90	0	687	0.00%
2019/07/26	5	21.55	5	21.45	21.45	0	758	0.00%
2019/07/24	1	21.10	0	0.00	21.20	1	772	0.13%
2019/07/17	0	0.00	1	21.25	21.20	-1	796	-0.13%
2019/07/15	0	0.00	1	21.10	21.10	-1	807	-0.12%
2019/07/11	2	21.40	1	21.70	21.25	1	834	0.12%
2019/07/02	3	23.60	0	0.00	23.50	3	931	0.32%
2019/06/05	0	0.00	1	23.25	23.25	-1	1,043	-0.10%
2019/05/30	0	0.00	4	23.10	23.15	-4	1,132	-0.35%
2019/05/27	4	23.25	0	0.00	23.00	4	1,261	0.32%
2019/05/24	1	23.25	4	23.30	23.00	-3	1,259	-0.24%
2019/05/22	4	24.00	0	0.00	23.85	4	1,249	0.32%
2019/05/17	1	24.30	1	24.05	24.00	0	1,225	0.00%
2019/05/16	60	24.39	60	24.81	24.55	0	1,231	0.00%
2019/05/15	1	23.60	0	0.00	23.55	1	1,196	0.08%
2019/05/10	0	0.00	2	24.05	24.10	-2	1,148	-0.17%
2019/05/09	0	0.00	5	23.85	24.00	-5	1,131	-0.44%
2019/05/08	5	24.74	1	24.65	24.75	4	1,102	0.36%
2019/05/07	10	26.32	14	25.63	25.15	-4	1,090	-0.37%
2019/05/06	4	25.60	3	25.57	25.35	1	1,015	0.10%
2019/05/03	10	26.06	4	25.96	25.90	6	998	0.60%
2019/05/02	0	0.00	1	25.15	25.45	-1	910	-0.11%
2019/04/25	0	0.00	10	25.08	24.75	-10	903	-1.11%
2019/04/24	1	25.05	2	25.03	24.90	-1	913	-0.11%
2019/04/22	1	24.80	0	0.00	24.65	1	900	0.11%
2019/04/19	2	24.70	1	25.15	25.00	1	897	0.11%
2019/04/18	1	24.70	0	0.00	24.65	1	895	0.11%
2019/04/17	1	25.70	27	25.52	25.30	-26	880	-2.95%
2019/04/16	4	26.10	5	25.67	25.70	-1	857	-0.12%
2019/04/15	3	25.32	30	25.35	25.55	-27	800	-3.37%
2019/04/12	0	0.00	2	24.65	24.10	-2	747	-0.27%
2019/04/11	12	24.91	0	0.00	24.65	12	732	1.64%
2019/04/02	2	23.60	0	0.00	23.40	2	693	0.29%
2019/04/01	1	23.90	1	23.95	23.45	0	688	0.00%
2019/03/25	2	24.10	5	23.83	23.15	-3	655	-0.46%
2019/03/22	3	24.33	0	0.00	24.40	3	624	0.48%
2019/03/14	1	23.90	1	24.15	23.90	0	606	0.00%
2019/03/12	30	23.85	0	0.00	23.90	30	608	4.93%
2019/03/11	1	24.95	1	24.90	24.50	0	599	0.00%
2019/03/07	20	24.50	0	0.00	24.10	20	601	3.33%
2019/03/04	0	0.00	2	24.35	24.45	-2	568	-0.35%
2019/02/27	0	0.00	5	23.50	24.00	-5	544	-0.92%
2019/02/26	2	24.03	33	24.00	23.50	-31	549	-5.64%
2019/02/19	1	22.40	0	0.00	22.40	1	500	0.20%
2019/02/15	7	22.73	3	22.58	22.70	4	537	0.74%
2019/02/14	0	0.00	1	22.00	22.05	-1	501	-0.20%
2019/01/28	4	21.54	0	0.00	21.00	4	521	0.77%
2019/01/25	0	0.00	5	22.00	22.05	-5	512	-0.97%
2019/01/22	0	0.00	1	21.60	22.25	-1	486	-0.21%
2019/01/16	4	22.28	1	22.10	21.50	3	485	0.62%
2018/12/13	0	0.00	2	20.80	20.50	-2	588	-0.34%
2018/12/04	0	0.00	1	22.75	22.65	-1	663	-0.15%
2018/12/03	6	22.83	0	0.00	23.00	6	667	0.90%
2018/11/29	1	22.10	1	21.80	21.50	0	658	0.00%
2018/11/26	0	0.00	1	21.00	21.60	-1	772	-0.13%
2018/11/23	1	22.25	1	21.90	21.60	0	810	0.00%
2018/11/16	0	0.00	1	20.40	20.30	-1	846	-0.12%
2018/11/14	2	20.55	1	20.95	20.75	1	832	0.12%
2018/11/13	1	19.35	0	0.00	19.70	1	804	0.12%
2018/10/25	0	0.00	2	18.05	18.00	-2	784	-0.25%
2018/10/05	0	0.00	30	21.60	21.75	-30	775	-3.87%
2018/10/03	0	0.00	1	23.05	23.00	-1	767	-0.13%
2018/10/02	2	23.00	7	22.95	22.95	-5	769	-0.65%
2018/09/21	0	0.00	2	23.80	23.80	-2	765	-0.26%
2018/09/19	1	24.60	1	24.40	24.30	0	758	0.00%
2018/09/18	1	24.15	1	23.85	23.70	0	721	0.00%
2018/09/17	5	23.85	0	0.00	23.85	5	694	0.72%
2018/09/14	0	0.00	5	24.05	24.15	-5	700	-0.71%
2018/09/13	26	24.26	0	0.00	24.05	26	700	3.71%
2018/09/11	1	23.70	1	23.85	23.70	0	690	0.00%
2018/09/04	11	24.64	2	24.70	24.60	9	679	1.32%
2018/09/03	0	0.00	1	23.85	23.85	-1	620	-0.16%
2018/08/31	10	24.35	10	24.55	24.25	0	602	0.00%
2018/08/30	0	0.00	2	23.83	24.50	-2	540	-0.37%
2018/08/28	2	23.20	0	0.00	23.10	2	515	0.39%
2018/08/27	0	0.00	2	24.08	23.60	-2	514	-0.39%
2018/08/23	2	22.70	2	23.30	22.85	0	494	0.00%
2018/07/26	1	22.25	1	22.00	22.20	0	1,492	0.00%
2018/07/19	0	0.00	1	21.10	21.00	-1	1,876	-0.05%
2018/07/04	0	0.00	2	20.50	20.80	-2	2,499	-0.08%
2018/07/03	0	0.00	2	21.15	20.80	-2	2,501	-0.08%
2018/06/14	0	0.00	5	23.80	23.70	-5	2,522	-0.20%
2018/06/12	0	0.00	27	24.10	23.70	-27	2,529	-1.07%
2018/06/11	0	0.00	7	23.90	23.70	-7	2,540	-0.28%
2018/06/08	0	0.00	116	23.80	23.80	-116	2,550	-4.55%	大賣/鉅額交易
2018/06/06	5	24.15	0	0.00	23.90	5	2,583	0.19%
2018/06/05	1	23.80	0	0.00	23.70	1	2,574	0.04%
2018/06/01	0	0.00	1	24.65	24.65	-1	2,541	-0.04%
2018/05/31	0	0.00	1	24.90	24.40	-1	2,534	-0.04%
2018/05/30	1	25.35	2	24.93	24.80	-1	2,513	-0.04%
2018/05/29	1	24.65	3	25.22	25.30	-2	2,487	-0.08%
2018/05/28	1	24.25	2	24.48	24.25	-1	2,461	-0.04%
2018/05/23	1	24.50	1	24.20	24.25	0	2,408	0.00%
2018/05/22	8	24.87	5	24.30	24.10	3	2,395	0.13%
2018/05/21	2	25.10	3	25.10	25.00	-1	2,344	-0.04%
2018/05/18	5	25.47	2	25.20	25.20	3	2,332	0.13%
2018/05/17	4	25.70	2	26.15	25.30	2	2,302	0.09%
2018/05/16	6	26.88	2	27.23	26.10	4	2,188	0.18%
2018/05/15	2	26.20	7	26.46	26.85	-5	2,117	-0.24%
2018/05/14	3	25.78	6	25.82	25.85	-3	2,062	-0.15%
2018/05/11	102	25.40	22	24.60	25.45	80	2,012	3.97%	大買/
2018/05/10	83	25.75	4	26.78	24.85	79	1,940	4.07%
2018/05/09	2	25.45	2	25.30	25.50	0	1,802	0.00%
2018/05/08	4	25.28	4	25.49	25.50	0	1,779	0.00%
2018/05/04	1	24.90	1	24.90	24.70	0	1,724	0.00%
2018/05/03	17	27.20	15	26.28	25.40	2	1,667	0.12%
2018/05/02	2	25.40	3	25.92	26.45	-1	1,487	-0.07%
2018/04/30	2	25.50	4	26.20	25.75	-2	1,428	-0.14%
2018/04/27	6	24.20	4	24.93	25.20	2	1,301	0.15%
2018/04/25	2	25.95	1	25.75	25.45	1	1,154	0.09%
2018/04/24	5	25.35	14	25.28	25.75	-9	1,100	-0.82%
2018/04/23	13	25.43	1	25.65	25.30	12	996	1.20%
2018/04/20	8	23.72	12	23.79	24.95	-4	862	-0.46%
2018/04/19	5	23.51	3	23.43	23.70	2	739	0.27%
2018/04/13	1	22.00	0	0.00	21.50	1	580	0.17%
2018/04/12	1	22.85	0	0.00	22.50	1	558	0.18%
2018/04/11	0	0.00	1	23.10	22.85	-1	543	-0.18%
2018/03/23	1	21.15	1	21.55	21.45	0	548	0.00%
2018/03/21	1	23.20	0	0.00	23.00	1	527	0.19%
2018/03/16	0	0.00	1	23.10	23.05	-1	523	-0.19%
2018/03/15	1	23.25	0	0.00	23.30	1	509	0.20%
2018/03/14	7	22.59	8	22.67	22.40	-1	489	-0.20%
2018/03/13	1	22.35	1	22.30	22.25	0	487	0.00%
2018/03/12	1	22.60	0	0.00	22.65	1	477	0.21%
2018/02/07	0	0.00	1	20.40	20.20	-1	1,236	-0.08%
2018/01/31	0	0.00	1	22.15	22.15	-1	1,441	-0.07%
2018/01/25	1	22.80	0	0.00	22.70	1	1,471	0.07%
2018/01/18	0	0.00	1	23.10	23.05	-1	1,682	-0.06%
2018/01/10	0	0.00	1	23.10	23.15	-1	1,760	-0.06%
2018/01/09	0	0.00	5	23.20	23.25	-5	1,829	-0.27%
2018/01/08	1	24.10	0	0.00	23.60	1	1,950	0.05%
2018/01/05	1	24.30	0	0.00	24.10	1	1,954	0.05%
2018/01/03	0	0.00	2	23.75	24.00	-2	1,970	-0.10%