尼克森 (3317)-新光-桃園券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
54.4
漲跌
▼0.7
漲幅
-1.27%
成交量
248張
產業
上櫃半導體類股
495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

尼克森 (3317)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	0	55.00	54.40	0	223	0.00%
2024/05/30	0.1	55.50	0.1	55.60	55.10	0	223	0.00%
2024/05/29	0	0.00	0.2	54.90	55.00	-0.2	215	-0.09%
2024/05/28	0	0.00	0.1	54.70	54.90	-0.1	215	-0.02%
2024/05/27	0.2	53.90	0	0.00	54.00	0.2	212	0.09%
2024/05/23	0	53.40	0	0.00	52.80	0	222	0.01%
2024/05/22	0	53.50	1	53.50	53.60	-1	227	-0.44%
2024/05/20	0.1	53.30	0	0.00	53.30	0.1	232	0.02%
2024/05/17	0	53.40	0	0.00	53.70	0	235	0.00%
2024/05/16	3	53.00	0	0.00	53.10	3	232	1.30%
2024/05/02	0	51.20	0	0.00	51.50	0	259	0.00%
2024/04/29	0	0.00	2	51.15	51.10	-2	267	-0.75%
2024/04/26	2	50.50	0	0.00	50.50	2	271	0.74%
2024/04/23	1	50.50	1	50.40	49.90	0	286	0.00%
2024/04/22	0	0.00	1	50.00	49.80	-1	300	-0.33%
2024/04/19	0	0.00	1.2	49.70	50.10	-1.2	306	-0.38%
2024/04/16	1	50.40	0	0.00	49.50	1	312	0.32%
2024/04/15	1	51.60	1	51.40	51.30	0	315	0.00%
2024/04/12	2	52.40	0	0.00	52.10	2	316	0.63%
2024/04/11	0	0.00	0	53.00	52.70	0	318	0.00%
2024/04/10	0	53.50	0	0.00	53.40	0	322	0.00%
2024/04/09	0	53.05	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.18	0	0.00	53.00	0	329	0.01%
2024/04/03	0	53.18	1	53.40	53.50	-1	334	-0.30%
2024/04/02	2	52.85	0	0.00	52.70	2	341	0.59%
2024/04/01	0	52.75	0	0.00	52.80	0	346	0.00%
2024/03/29	2	52.00	0	0.00	52.00	2	353	0.57%
2024/03/28	2	52.40	0	0.00	52.30	2	357	0.56%
2024/03/26	0.1	51.60	0	0.00	51.80	0.1	373	0.03%
2024/03/25	1	52.60	0	0.00	52.60	1	376	0.27%
2024/03/22	0	53.60	0	0.00	53.20	0	381	0.00%
2024/03/21	0	53.53	0	0.00	53.10	0	387	0.00%
2024/03/20	0	53.38	0	0.00	52.60	0	399	0.00%
2024/03/19	0	53.30	0	0.00	52.70	0	407	0.00%
2024/03/18	0	52.70	0	0.00	53.10	0	414	0.00%
2024/03/15	0	52.70	0	0.00	52.20	0	443	0.00%
2024/03/14	0	52.77	0	0.00	52.60	0	460	0.00%
2024/03/12	0	54.40	0	0.00	53.90	0	485	0.00%
2024/03/08	0	55.00	10	54.00	54.10	-10	535	-1.87%
2024/03/07	0	56.20	0	0.00	55.10	0	559	0.00%
2024/03/06	10	57.11	0	0.00	57.10	10	592	1.69%
2024/03/05	0	56.00	0	0.00	56.70	0	741	0.00%
2024/03/04	0	57.10	0	0.00	57.00	0	826	0.00%
2024/03/01	0	56.77	0	0.00	56.90	0	832	0.00%
2024/02/29	0	56.53	0	0.00	56.70	0	835	0.00%
2024/02/22	0	56.95	0	0.00	56.70	0	901	0.00%
2024/02/21	0	56.80	0	0.00	56.80	0	931	0.00%
2024/02/20	0	56.70	0	56.70	56.60	0	933	0.00%
2024/02/15	0	0.00	1	55.70	56.20	-1	936	-0.11%
2024/02/02	1	54.70	1	55.10	54.50	0	947	0.00%
2024/01/31	1	55.40	2	55.10	54.80	-1	1,034	-0.10%
2024/01/30	0	0.00	0	56.40	54.90	0	1,081	0.00%
2024/01/18	0	0.00	2	55.70	55.80	-2	1,139	-0.18%
2024/01/17	0	56.50	0	0.00	56.40	0	1,143	0.00%
2024/01/16	3	57.13	1	57.00	57.40	2	1,138	0.18%
2024/01/09	0	0.00	1	57.00	57.20	-1	1,149	-0.09%
2024/01/08	1	59.50	0	0.00	58.50	1	1,145	0.09%
2023/12/27	0	0.00	1	62.50	62.40	-1	1,213	-0.08%
2023/12/22	1	62.30	1	62.00	62.40	0	1,217	0.00%
2023/12/20	1	61.00	0	0.00	61.00	1	1,214	0.09%
2023/12/14	4	64.18	1	64.50	64.30	3	1,208	0.25%
2023/12/13	0	0.00	0.2	64.12	63.80	-0.2	1,207	-0.02%
2023/12/12	0	64.50	1	64.50	64.30	-1	1,242	-0.08%
2023/12/08	1	63.50	1	63.10	62.80	0	1,268	0.00%
2023/12/07	1	63.20	2	63.40	62.50	-1	1,261	-0.08%
2023/12/06	4	64.68	3	64.70	64.90	1	1,254	0.08%
2023/12/05	10	63.50	1	63.20	63.50	9	1,218	0.74%
2023/12/04	4	64.27	7	64.21	64.00	-3	1,216	-0.25%
2023/12/01	2	65.25	9	65.29	65.20	-7	1,191	-0.59%
2023/11/30	22	64.65	19	64.91	65.20	3	1,155	0.26%
2023/11/29	6	62.03	7	62.61	63.30	-1	1,002	-0.10%
2023/11/28	2	58.95	0.1	59.10	59.80	1.9	916	0.21%
2023/11/27	0	58.50	1	59.80	58.30	-1	907	-0.11%
2023/11/24	2	59.40	0	0.00	59.50	2	900	0.22%
2023/11/22	1	60.30	3	59.47	59.90	-2	866	-0.23%
2023/11/21	0	0.00	4	58.43	58.00	-4	833	-0.48%
2023/11/20	1	58.30	1	57.00	58.50	0	824	0.00%
2023/11/14	0	0.00	1	55.60	55.50	-1	785	-0.13%
2023/11/13	3	55.00	0	55.20	55.00	3	789	0.38%
2023/11/10	0	0.00	1	56.10	56.00	-1	779	-0.13%
2023/11/09	2	56.10	4.1	55.85	55.60	-2.1	771	-0.27%
2023/11/08	9	57.57	3	57.03	56.90	6	761	0.79%
2023/11/07	10.1	61.48	14.3	61.72	62.30	-4.2	689	-0.61%
2023/11/06	3	58.77	0	0.00	59.50	3	641	0.47%
2023/11/03	2	58.90	0	0.00	58.50	2	641	0.31%
2023/11/02	4	59.08	1	58.90	59.50	3	648	0.46%
2023/11/01	1	57.90	0	0.00	57.90	1	634	0.16%
2023/10/31	3	58.07	0	0.00	57.30	3	629	0.48%
2023/10/30	0	0.00	6.2	58.83	58.90	-6.2	625	-0.99%
2023/10/27	2	57.45	4	58.93	56.80	-2	607	-0.33%
2023/10/26	2	57.75	0	0.00	58.30	2	589	0.34%
2023/10/25	2	58.45	0	0.00	58.30	2	579	0.35%
2023/10/24	1	57.50	0	57.00	57.30	1	574	0.17%
2023/10/23	1	57.60	1	56.50	57.30	0	578	0.00%
2023/10/20	1	56.50	0	0.00	56.60	1	573	0.17%
2023/10/19	0	0.00	1	56.22	56.20	-1	572	-0.18%
2023/10/18	2	58.20	0	0.00	56.90	2	567	0.35%
2023/10/17	3.1	59.19	3	58.93	58.70	0.1	560	0.01%
2023/10/16	1	58.20	0	0.00	58.10	1	551	0.18%
2023/10/13	13	58.94	0	0.00	59.10	13	549	2.36%
2023/10/12	2	59.30	0	0.00	59.60	2	542	0.37%
2023/10/06	2	57.20	1	56.80	56.60	1	509	0.20%
2023/10/05	1	57.90	0.2	58.00	57.50	0.8	487	0.17%
2023/10/02	1	57.70	0	0.00	57.20	1	465	0.22%
2023/09/27	0	57.50	0	0.00	58.10	0	450	0.00%
2023/09/15	1	57.50	2	58.00	57.60	-1	398	-0.25%
2023/09/14	1	57.20	0	0.00	57.20	1	356	0.28%
2023/09/13	0	0.00	2	55.25	56.00	-2	315	-0.63%
2023/09/12	0	0.00	1	53.10	52.90	-1	287	-0.35%
2023/08/25	0	0.00	1	46.70	46.80	-1	258	-0.39%
2023/08/24	1	45.80	0	0.00	46.20	1	256	0.39%
2023/08/22	0	0.00	2	52.50	52.50	-2	247	-0.81%
2023/08/17	1	54.60	0	0.00	54.50	1	247	0.40%
2023/08/10	2	53.40	0	0.00	52.90	2	245	0.82%
2023/08/08	0	0.00	4	53.55	53.70	-4	241	-1.66%
2023/08/01	0	53.80	0	52.10	52.10	0	244	0.00%
2023/07/31	0	53.00	0	0.00	52.10	0	245	0.00%
2023/07/27	0	52.90	0	0.00	52.10	0	244	0.00%
2023/07/18	0.1	53.00	0	0.00	53.10	0.1	254	0.02%
2023/07/14	2	51.90	2	52.50	52.50	0	271	0.00%
2023/07/07	0.1	52.00	0	0.00	51.90	0.1	338	0.01%
2023/06/30	0	52.30	0	0.00	52.40	0	350	0.00%
2023/06/27	0	0.00	2	52.00	51.60	-2	356	-0.56%
2023/06/13	2	54.40	0	0.00	54.70	2	377	0.53%
2023/06/06	1	53.70	0	0.00	53.40	1	384	0.26%
2023/06/02	1	53.60	0	0.00	53.50	1	391	0.26%
2023/05/23	0	0.00	0	53.30	52.90	0	410	0.00%
2023/05/12	0	0.00	1	50.50	51.40	-1	420	-0.24%
2023/05/08	1	54.00	0	0.00	53.90	1	427	0.23%
2023/04/25	3	55.23	1	56.10	54.30	2	451	0.44%
2023/04/24	2	56.30	2	55.80	56.30	0	454	0.00%
2023/04/20	0.1	60.40	0	0.00	58.50	0.1	448	0.02%
2023/04/19	1	61.10	2	60.95	60.60	-1	441	-0.23%
2023/04/18	1	60.50	2.1	60.94	60.40	-1	428	-0.24%
2023/04/17	0.1	59.70	0	0.00	59.70	0.1	411	0.01%
2023/04/14	2.1	59.89	1	59.40	59.40	1.1	403	0.26%
2023/04/13	0.1	59.14	0	0.00	59.20	0.1	383	0.02%
2023/04/12	1	59.90	2	59.50	60.00	-1	372	-0.27%
2023/04/11	9	59.19	6	59.08	58.70	3	360	0.83%
2023/04/10	0	57.80	2	57.80	58.10	-2	349	-0.57%
2023/04/06	0	57.00	0	0.00	56.90	0	346	0.00%
2023/03/31	0	58.10	0	0.00	57.40	0	347	0.00%
2023/03/30	0	58.70	0	0.00	56.80	0	349	0.00%
2023/03/29	0	57.20	0	0.00	56.70	0	351	0.00%
2023/03/28	0	57.93	0	0.00	56.90	0	355	0.00%
2023/03/27	0	58.08	0	0.00	57.90	0	353	0.01%
2023/03/24	0	58.20	0	0.00	57.90	0	355	0.00%
2023/03/23	0	57.70	1	58.10	58.00	-1	354	-0.28%
2023/03/22	0	57.60	0	0.00	57.60	0	352	0.00%
2023/03/20	0	0.00	1	56.80	56.40	-1	356	-0.28%
2023/03/16	0	58.20	0	0.00	53.70	0	410	0.00%
2023/03/15	0	56.20	0	0.00	54.90	0	462	0.00%
2023/03/14	1	55.00	0	0.00	55.00	1	466	0.21%
2023/03/10	0	57.50	1	57.90	56.50	-1	472	-0.20%
2023/03/09	1	58.80	0	0.00	58.60	1	476	0.21%
2023/03/08	0	59.40	0	0.00	59.40	0	475	0.00%
2023/03/07	0	58.93	0	0.00	59.20	0	475	0.00%
2023/03/06	0	59.30	0	59.20	59.30	0	481	0.00%
2023/03/03	0	58.70	3	58.27	58.30	-3	490	-0.61%
2023/03/02	0	57.20	0	0.00	57.40	0	507	0.00%
2023/03/01	0	57.40	0	0.00	57.70	0	546	0.00%
2023/02/23	0	59.00	1	58.30	58.10	-1	545	-0.18%
2023/02/22	1	57.40	0	0.00	57.50	1	560	0.18%
2023/02/17	0	58.70	0	0.00	58.90	0	565	0.00%
2023/02/16	0	0.00	2	57.75	58.50	-2	563	-0.35%
2023/02/14	0	0.00	1	57.30	57.20	-1	562	-0.18%
2023/02/09	0	0.00	0	58.60	58.20	0	577	0.00%
2023/02/08	0	59.00	1	59.00	58.70	-1	578	-0.17%
2023/02/07	0	58.20	0	0.00	58.10	0	570	0.00%
2023/02/06	0	58.00	0	0.00	57.00	0	575	0.00%
2023/02/02	0	0.00	0	58.70	58.20	0	571	0.00%
2023/01/30	0	0.00	1	55.30	55.30	-1	554	-0.18%
2023/01/17	0.1	53.80	0	0.00	53.30	0.1	546	0.01%
2023/01/13	1	54.10	0	0.00	53.60	1	548	0.18%
2023/01/12	2	55.25	0	0.00	54.50	2	547	0.37%
2023/01/11	1	55.30	0	0.00	55.30	1	538	0.19%
2023/01/10	1	54.60	0	0.00	55.60	1	539	0.19%
2023/01/03	0	53.50	0	0.00	53.70	0	558	0.00%
2022/12/27	1	55.60	1	55.30	55.20	0	559	0.00%
2022/12/22	1	54.70	1	55.10	55.00	0	574	0.00%
2022/12/21	0	0.00	10	54.10	54.10	-10	579	-1.73%
2022/12/20	1	54.90	0	0.00	53.60	1	583	0.17%
2022/12/16	1	57.60	1	57.80	57.40	0	591	0.00%
2022/12/14	1	57.70	0	0.00	57.70	1	594	0.17%
2022/12/12	0	0.00	1	58.20	57.60	-1	594	-0.17%
2022/12/09	1	59.30	5	59.76	58.30	-4	590	-0.68%
2022/12/08	0	0.00	2	59.15	59.80	-2	561	-0.36%
2022/12/07	16	59.18	3	58.77	57.20	13	535	2.43%
2022/12/05	3	57.77	0	0.00	57.20	3	481	0.62%
2022/11/28	1	56.60	1	56.90	56.40	0	489	0.00%
2022/11/25	1	56.60	2	56.75	56.20	-1	488	-0.20%
2022/11/24	0	0.00	1	55.90	56.30	-1	478	-0.21%
2022/11/23	2	54.90	3	55.03	54.90	-1	459	-0.22%
2022/11/22	1	53.20	0	0.00	52.50	1	424	0.24%
2022/11/21	0	53.80	0	0.00	53.70	0	436	0.01%
2022/11/18	2	55.55	0	0.00	54.60	2	442	0.45%
2022/11/17	0	54.00	0	0.00	54.30	0	428	0.00%
2022/11/15	0	0.00	0	52.40	52.70	0	426	0.00%
2022/11/04	0	0.00	1	49.05	49.80	-1	472	-0.21%
2022/11/02	2	48.48	1	48.45	48.00	1	470	0.21%
2022/11/01	0	0.00	1	46.55	47.10	-1	463	-0.22%
2022/10/28	0	0.00	1	45.55	44.45	-1	470	-0.21%
2022/10/27	0	0.00	3	45.30	46.00	-3	475	-0.63%
2022/10/26	0	45.25	4	45.25	44.50	-4	481	-0.83%
2022/10/25	3	45.25	1	45.85	45.10	2	486	0.41%
2022/10/24	0	0.00	3	47.05	46.00	-3	492	-0.61%
2022/10/20	3	45.72	0	0.00	45.85	3	530	0.57%
2022/10/19	6	46.74	5	47.57	46.50	1	536	0.19%
2022/10/18	0	0.00	1	46.80	46.90	-1	542	-0.18%
2022/10/17	5.1	44.51	0	0.00	46.95	5.1	551	0.92%
2022/10/04	0	0.00	0	50.60	51.40	0	629	0.00%
2022/10/03	0	0.00	0	49.25	49.90	0	645	0.00%
2022/09/26	2	50.05	1	50.10	50.10	1	721	0.14%
2022/09/23	0	0.00	1	54.80	54.90	-1	728	-0.14%
2022/09/22	1	56.30	1	56.30	56.10	0	737	0.00%
2022/09/14	0	56.40	2	54.80	55.90	-2	784	-0.25%
2022/09/13	0	57.70	0	0.00	56.70	0	788	0.00%
2022/09/08	2	56.10	2	56.30	56.20	0	812	0.00%
2022/09/07	1	56.50	0	0.00	56.70	1	835	0.12%
2022/09/06	1	58.20	0	0.00	58.30	1	840	0.12%
2022/09/05	2	60.60	0	0.00	60.50	2	844	0.24%
2022/08/30	1	63.70	1	63.50	63.80	0	887	0.00%
2022/08/29	1	62.30	0	0.00	62.40	1	926	0.11%
2022/08/26	1	64.70	4	65.08	64.30	-3	941	-0.32%
2022/08/25	3	64.00	3	63.80	63.90	0	963	0.00%
2022/08/24	1	62.70	1	63.40	62.20	0	1,059	0.00%
2022/08/23	1	62.20	0	0.00	63.10	1	1,105	0.09%
2022/08/22	0	65.00	0	0.00	64.20	0	1,248	0.00%
2022/08/19	3	65.57	1	66.40	65.00	2	1,286	0.16%
2022/08/18	8	65.08	9	65.82	65.30	-1	1,282	-0.08%
2022/08/12	0	0.00	3	63.87	63.70	-3	1,351	-0.22%
2022/08/11	0	0.00	1	62.90	62.50	-1	1,376	-0.07%
2022/08/10	0	0.00	1	62.00	61.80	-1	1,381	-0.07%
2022/08/09	1	60.70	3	61.30	61.80	-2	1,396	-0.14%
2022/08/08	1	60.60	0	0.00	61.00	1	1,419	0.07%
2022/08/05	0	0.00	1	61.40	61.50	-1	1,442	-0.07%
2022/08/04	3	59.50	5	60.02	59.70	-2	1,459	-0.14%
2022/08/03	1	60.50	2	60.30	59.90	-1	1,491	-0.07%
2022/08/02	1	60.80	2	61.00	60.70	-1	1,517	-0.07%
2022/08/01	4	62.75	1	63.20	62.60	3	1,548	0.19%
2022/07/29	2	64.15	1	64.40	63.70	1	1,549	0.06%
2022/07/28	6	65.37	2	64.70	62.90	4	1,564	0.26%
2022/07/25	0	0.00	5	63.90	64.20	-5	1,543	-0.32%
2022/07/21	2	64.50	5	64.00	64.40	-3	1,544	-0.19%
2022/07/20	1	63.00	1	63.40	62.30	0	1,534	0.00%
2022/07/15	0	0.00	1	60.30	61.10	-1	1,518	-0.07%
2022/07/14	0	0.00	1	59.90	59.70	-1	1,504	-0.07%
2022/07/12	0	0.00	8	56.89	57.10	-8	1,479	-0.54%
2022/07/08	7	58.59	1	59.20	59.20	6	1,463	0.41%
2022/07/01	0	58.60	0	0.00	54.50	0	1,390	0.00%
2022/06/30	3	58.40	0	0.00	58.30	3	1,374	0.22%
2022/06/28	2	62.45	13	62.10	62.10	-11	1,361	-0.81%
2022/06/27	16	64.54	1	64.70	64.50	15	1,364	1.10%
2022/06/24	2	64.20	0	0.00	63.30	2	1,364	0.15%
2022/06/23	1	63.30	1	63.50	63.30	0	1,358	0.00%
2022/06/22	5	65.20	0	0.00	62.50	5	1,348	0.37%
2022/06/20	0	66.97	0	0.00	63.80	0	1,371	0.00%
2022/06/16	0	0.00	5	71.10	67.10	-5	1,361	-0.37%
2022/06/14	5	70.20	0	0.00	71.60	5	1,348	0.37%
2022/06/08	5	73.82	7	73.50	73.10	-2	1,326	-0.15%
2022/06/07	11	74.33	15	74.10	73.90	-4	1,314	-0.30%
2022/06/06	5	74.26	0	0.00	73.10	5	1,277	0.39%
2022/06/02	9	74.72	5	74.98	74.10	4	1,267	0.32%
2022/06/01	19	75.44	18	76.12	75.10	1	1,239	0.08%
2022/05/31	4	72.88	8	73.10	73.60	-4	1,138	-0.35%
2022/05/30	24	72.64	19	73.06	73.20	5	1,094	0.46%
2022/05/27	2	68.90	1	69.50	69.90	1	951	0.11%
2022/05/26	1	67.80	2	66.50	66.40	-1	913	-0.11%
2022/05/23	9	70.54	8	69.31	68.00	1	894	0.11%
2022/05/20	4	67.45	4	68.55	68.90	0	854	0.00%
2022/05/19	0	0.00	1	65.60	68.10	-1	820	-0.12%
2022/05/16	2	64.70	2	63.50	63.10	0	773	0.00%
2022/05/13	2	63.90	3	63.97	64.30	-1	753	-0.13%
2022/05/12	1	64.50	3	62.67	61.90	-2	739	-0.27%
2022/05/11	3	63.37	2	63.10	63.10	1	744	0.13%
2022/05/10	0	61.90	2	63.35	65.00	-2	717	-0.28%
2022/05/09	22	62.83	19	62.47	61.80	3	697	0.43%
2022/05/06	0	0.00	1	57.90	60.10	-1	667	-0.15%
2022/05/05	3	60.33	1	60.30	59.50	2	665	0.30%
2022/05/04	0	0.00	1	59.60	59.00	-1	648	-0.15%
2022/04/27	0	0.00	9	51.18	53.80	-9	655	-1.37%
2022/04/25	1	56.00	0	0.00	55.40	1	653	0.15%
2022/04/19	0	0.00	2	60.50	60.40	-2	708	-0.28%
2022/04/18	0	61.63	0	0.00	60.80	0	751	0.00%
2022/04/12	2	63.90	0	0.00	63.90	2	1,178	0.17%
2022/04/11	2	65.35	0	0.00	65.00	2	1,312	0.15%
2022/04/08	1	67.70	0	0.00	67.70	1	1,614	0.06%
2022/04/07	1.1	68.29	1.4	68.07	67.60	-0.3	1,626	-0.02%
2022/04/06	0	70.10	0	71.40	70.00	0	1,636	0.00%
2022/03/30	0	0.00	3	73.00	72.10	-3	1,658	-0.18%
2022/03/29	0.3	71.30	1	71.50	71.30	-0.7	1,654	-0.04%
2022/03/25	0.1	70.80	0	0.00	70.30	0.1	1,656	0.01%
2022/03/24	0	0.00	1	71.00	71.30	-1	1,656	-0.06%
2022/03/23	12	71.17	14	70.99	70.70	-2	1,663	-0.12%
2022/03/21	1	70.10	1	69.30	69.10	0	1,649	0.00%
2022/03/18	2	70.60	0	0.00	70.30	2	1,651	0.12%
2022/03/17	0.1	69.02	0	0.00	69.80	0.1	1,648	0.00%
2022/03/16	0	67.75	0	0.00	67.10	0	1,643	0.00%
2022/03/15	0	69.90	0	0.00	65.80	0	1,641	0.00%
2022/03/14	2	66.75	3	67.27	67.40	-1	1,667	-0.06%
2022/03/11	1	66.20	0	0.00	66.20	1	1,741	0.06%
2022/03/10	1	66.60	1	67.10	67.00	0	1,757	0.00%
2022/03/08	3	65.13	0	0.00	64.10	3	1,821	0.16%
2022/03/07	1	65.91	0	0.00	66.00	1	1,840	0.05%
2022/03/04	1	68.80	0	0.00	68.80	1	1,906	0.05%
2022/03/01	0	0.00	1	68.70	68.90	-1	1,979	-0.05%
2022/02/25	0	67.25	1	67.30	67.40	-1	2,012	-0.05%
2022/02/24	0	0.00	5	66.10	66.60	-5	2,110	-0.24%
2022/02/23	0	0.00	1	69.20	69.70	-1	2,149	-0.05%
2022/02/22	0	0.00	1	68.50	68.90	-1	2,202	-0.05%
2022/02/21	0	70.95	0	0.00	70.80	0	2,244	0.00%
2022/02/18	0	71.35	0	0.00	71.20	0	2,397	0.00%
2022/02/17	0	71.80	8	72.20	71.50	-8	2,470	-0.32%
2022/02/16	1	71.70	1	72.10	71.70	0	2,726	0.00%
2022/02/14	0	71.25	0	0.00	70.90	0	2,845	0.00%
2022/02/11	2	73.15	2	73.00	72.40	0	2,870	0.00%
2022/02/10	0	71.90	1	72.20	72.00	-1	2,905	-0.03%
2022/02/09	1	71.40	1	71.60	71.80	0	2,917	0.00%
2022/01/24	0	0.00	5	68.40	69.30	-5	3,305	-0.15%
2022/01/21	2	69.80	0	0.00	69.70	2	3,445	0.06%
2022/01/18	0	0.00	1	72.10	71.30	-1	3,490	-0.03%
2022/01/14	8	69.26	10	68.89	69.90	-2	3,533	-0.06%
2022/01/13	3	71.57	0	0.00	71.80	3	3,533	0.09%
2022/01/12	2	71.70	2	71.70	70.90	0	3,561	0.00%
2022/01/11	10	72.00	11	73.63	72.00	-1	3,598	-0.03%
2022/01/10	6	76.67	13	75.85	76.00	-7	3,565	-0.20%
2022/01/07	10	80.08	5.1	78.93	77.70	5	3,595	0.14%
2022/01/06	9	82.88	33	83.32	81.60	-24	3,544	-0.68%
2022/01/05	90	85.66	59	86.47	84.80	31	3,478	0.89%
2022/01/04	29	84.42	10	84.41	84.50	19	3,237	0.59%
2022/01/03	50.1	83.93	46	83.74	82.70	4.1	3,127	0.13%
2021/12/30	3	79.83	5	79.88	80.00	-2	2,843	-0.07%
2021/12/29	6	79.38	4	79.00	79.00	2	2,856	0.07%
2021/12/28	2	79.70	1	80.10	80.00	1	2,908	0.03%
2021/12/27	1	78.10	0	0.00	78.20	1	2,952	0.03%
2021/12/22	0	0.00	1	80.10	79.50	-1	2,987	-0.03%
2021/12/21	0	0.00	0	79.50	79.60	0	2,991	0.00%
2021/12/20	0	0.00	5	79.64	78.70	-5	2,996	-0.17%
2021/12/17	1	79.00	0	0.00	78.50	1	3,002	0.03%
2021/12/16	3	80.57	4	80.35	80.80	-1	3,003	-0.03%
2021/12/15	1	78.20	0	0.00	78.30	1	3,003	0.03%
2021/12/14	4	77.18	0	0.00	76.60	4	3,008	0.13%
2021/12/10	0	0.00	4	79.00	78.70	-4	3,006	-0.13%
2021/12/09	2	79.75	3	79.63	79.50	-1	3,011	-0.03%
2021/12/08	3	81.70	2	81.75	81.50	1	2,999	0.03%
2021/12/07	7	83.61	28	82.86	82.40	-21	2,979	-0.70%
2021/12/06	0	0.00	10	81.80	81.40	-10	2,930	-0.34%
2021/12/03	31	82.66	0	0.00	82.80	31	2,947	1.05%
2021/12/02	2	82.70	0	0.00	81.00	2	2,980	0.07%
2021/12/01	4	81.40	4	81.63	83.20	0	3,034	0.00%
2021/11/30	0	81.40	23	82.27	81.40	-23	3,044	-0.76%
2021/11/29	10	79.30	1	79.00	78.90	9	3,039	0.30%
2021/11/25	0	0.00	0.2	79.90	79.60	-0.2	3,397	-0.01%
2021/11/24	6	81.00	8	80.36	81.10	-2	3,456	-0.06%
2021/11/23	11	84.75	8	85.05	82.00	3	3,449	0.09%
2021/11/22	2	84.05	1	83.80	83.80	1	3,383	0.03%
2021/11/19	7	83.27	10	83.17	82.50	-3	3,380	-0.09%
2021/11/18	3	82.47	10	82.69	82.20	-7	3,384	-0.21%
2021/11/17	27	84.57	26	84.73	82.20	1	3,382	0.03%
2021/11/16	11	81.23	2	81.45	81.20	9	3,270	0.28%
2021/11/15	22	83.48	22.1	84.25	83.10	-0.1	3,230	0.00%
2021/11/12	9.1	79.02	6	78.57	80.00	3.1	3,025	0.10%
2021/11/11	19	78.12	13	77.85	77.10	6	2,998	0.20%
2021/11/10	2	77.80	5	77.38	77.50	-3	3,003	-0.10%
2021/11/09	4	77.45	14	77.99	77.70	-10	3,024	-0.33%
2021/11/08	2.2	75.06	1	76.00	75.00	1.2	3,028	0.04%
2021/11/05	3	77.07	9	77.00	76.40	-6	3,046	-0.20%
2021/11/04	20	78.40	24	77.98	79.30	-4	3,037	-0.13%
2021/11/03	7	75.70	2	75.75	76.30	5	2,980	0.17%
2021/11/02	8	74.13	1	77.30	74.90	7	2,987	0.23%
2021/11/01	30.2	77.73	18	77.96	77.80	12.2	2,969	0.41%
2021/10/29	34	73.22	36	73.36	74.80	-2	2,873	-0.07%
2021/10/28	3.1	70.00	2	69.65	70.10	1.1	2,781	0.04%
2021/10/27	8	70.00	8.2	69.47	70.00	-0.2	2,824	-0.01%
2021/10/26	4.2	69.16	3.1	69.42	68.10	1.1	2,916	0.04%
2021/10/25	2.1	68.91	4	68.95	69.60	-1.9	2,996	-0.06%
2021/10/22	6.1	69.45	11.2	69.48	69.70	-5.2	3,088	-0.17%
2021/10/21	0.2	67.12	1.3	68.30	67.10	-1.1	3,214	-0.03%
2021/10/20	0.1	67.70	1.4	67.68	67.60	-1.3	3,317	-0.04%
2021/10/19	4.1	67.09	1.5	66.57	67.40	2.5	3,493	0.07%
2021/10/18	2	64.40	0.1	64.40	64.30	2	3,799	0.05%
2021/10/15	1.3	64.09	1.2	64.43	63.60	0.1	4,049	0.00%
2021/10/14	3	60.20	1.1	61.53	62.80	1.9	4,161	0.05%
2021/10/13	6.1	61.49	2	62.85	60.20	4.1	4,363	0.09%
2021/10/12	1.2	63.05	4	63.25	62.90	-2.8	4,408	-0.06%
2021/10/08	3.2	65.76	1	64.71	64.70	2.2	4,466	0.05%
2021/10/07	1.1	65.67	1.3	66.48	67.50	-0.2	4,599	-0.01%
2021/10/06	3.1	66.46	3.1	66.83	63.80	0.1	4,832	0.00%
2021/10/05	3.1	65.82	5.1	66.94	66.10	-2	5,039	-0.04%
2021/10/04	15	66.57	19	65.39	66.50	-4	5,094	-0.08%
2021/10/01	1	63.50	0	0.00	63.50	1	5,190	0.02%
2021/09/30	0.2	65.70	0.2	66.55	66.80	0	5,253	0.00%
2021/09/29	2.2	67.23	1	67.00	65.10	1.2	5,414	0.02%
2021/09/28	1	69.10	1	69.61	69.10	0	5,924	0.00%
2021/09/27	2.4	70.60	2.4	69.28	68.90	0	6,213	0.00%
2021/09/24	4.3	69.67	3.2	70.02	69.70	1.1	6,290	0.02%
2021/09/23	3.1	68.98	5.1	69.54	68.80	-2	6,403	-0.03%
2021/09/22	2.3	68.77	7	68.98	68.00	-4.8	6,490	-0.07%
2021/09/17	4.1	71.21	3.1	71.15	71.60	1	6,693	0.01%
2021/09/16	0.1	70.50	0	0.00	70.50	0.1	6,757	0.00%
2021/09/15	1.1	70.70	1	70.70	70.80	0.1	6,812	0.00%
2021/09/14	5	72.70	3	72.87	72.00	2	6,860	0.03%
2021/09/10	4	74.50	5.1	74.23	74.40	-1.1	6,903	-0.02%
2021/09/09	4	74.05	11	73.43	74.30	-7	6,995	-0.10%
2021/09/08	6.3	73.03	1.3	72.86	71.60	5	7,066	0.07%
2021/09/07	3.3	73.81	3.1	74.59	73.90	0.2	7,088	0.00%
2021/09/06	9.1	81.53	9.1	80.32	77.60	0	7,066	0.00%
2021/09/03	1	79.00	0.1	79.40	80.50	0.9	7,003	0.01%
2021/09/02	16.2	79.19	7.2	80.19	78.20	9	7,130	0.13%
2021/09/01	4	82.05	7.2	82.20	82.70	-3.2	7,121	-0.04%
2021/08/31	67.4	82.32	70	82.41	82.00	-2.6	7,066	-0.04%
2021/08/30	7	79.80	9	79.79	78.40	-2	6,782	-0.03%
2021/08/27	5	78.34	2	78.70	77.60	3	6,797	0.04%
2021/08/26	3	78.27	3	78.13	78.90	0	6,822	0.00%
2021/08/25	6	78.10	4	78.13	77.60	2	6,845	0.03%
2021/08/24	7	76.56	3	75.00	76.70	4	6,875	0.06%
2021/08/23	2	74.04	2	75.40	77.10	0	6,965	0.00%
2021/08/20	2	70.60	7	71.14	70.60	-5	6,990	-0.07%
2021/08/19	1	73.80	1	74.00	69.00	0	7,017	0.00%
2021/08/18	0	0.00	8	71.50	74.50	-8	7,029	-0.11%
2021/08/17	3	73.50	4	73.85	70.90	-1	7,037	-0.01%
2021/08/16	8	77.68	9	78.12	76.50	-1	7,012	-0.01%
2021/08/13	9	78.18	8	79.01	77.00	1	6,984	0.01%
2021/08/12	13	78.85	13	77.72	79.50	0	6,980	0.00%
2021/08/11	1	74.50	4.2	77.05	74.00	-3.2	6,944	-0.05%
2021/08/10	10	78.53	5	78.88	77.80	5	6,936	0.07%
2021/08/09	8	80.03	12	79.31	78.60	-4	6,940	-0.06%
2021/08/06	2	83.50	0	0.00	83.30	2	6,920	0.03%
2021/08/05	41	85.41	41	85.77	86.30	0	6,925	0.00%
2021/08/04	10	85.45	11	85.04	85.00	-1	6,976	-0.01%
2021/08/03	39	83.87	39	84.38	84.60	0	6,981	0.00%
2021/08/02	33	83.09	35.1	83.51	82.50	-2.1	7,004	-0.03%
2021/07/30	9	85.56	3.2	85.87	82.50	5.8	7,009	0.08%
2021/07/29	33.2	84.89	43	85.21	87.40	-9.8	6,932	-0.14%
2021/07/28	6.3	82.38	5.3	82.34	82.20	1	6,866	0.02%
2021/07/27	84	91.85	93	92.35	87.30	-9	6,839	-0.13%
2021/07/26	41	91.83	30.2	92.06	91.00	10.8	6,737	0.16%
2021/07/23	72.2	91.18	68.1	91.77	89.80	4.1	6,674	0.06%
2021/07/22	45.4	95.09	38	93.60	92.20	7.3	6,564	0.11%
2021/07/21	43	88.30	47	88.43	90.40	-4	6,298	-0.06%
2021/07/20	71.1	84.38	71	84.50	82.20	0.1	6,304	0.00%
2021/07/19	111	84.05	108	83.94	84.50	3	6,295	0.05%	大買/大賣/
2021/07/16	4.2	80.54	8	79.89	79.20	-3.9	6,257	-0.06%
2021/07/15	4	80.00	3.1	80.39	80.20	0.9	6,362	0.01%
2021/07/14	12	81.70	4.1	80.73	80.00	7.9	6,517	0.12%
2021/07/13	32	90.25	59	88.30	82.30	-27	6,702	-0.40%
2021/07/12	24	86.50	20.2	86.00	85.00	3.8	6,751	0.06%
2021/07/09	10	80.66	11	80.37	82.00	-1	6,606	-0.02%
2021/07/08	17	79.84	18	80.92	79.50	-1	6,549	-0.02%
2021/07/07	19.1	77.75	26	78.44	77.30	-6.9	6,455	-0.11%
2021/07/06	11.2	78.62	20	78.04	76.50	-8.8	6,417	-0.14%
2021/07/05	97.1	78.89	57	79.34	78.00	40.1	6,324	0.63%
2021/07/02	47	73.62	56	74.35	76.70	-9	5,871	-0.15%
2021/07/01	12	70.73	14	70.36	69.80	-2	5,803	-0.03%
2021/06/30	12	71.53	14.4	72.23	72.00	-2.4	5,786	-0.04%
2021/06/29	17	70.93	15.2	70.41	71.00	1.9	5,824	0.03%
2021/06/28	40.5	70.28	33	70.83	71.90	7.5	6,018	0.13%
2021/06/25	8	67.36	10	67.34	67.90	-2	5,925	-0.03%
2021/06/24	15	66.84	13	67.44	67.40	2	6,133	0.03%
2021/06/23	6	66.75	5	66.38	67.40	1	6,125	0.02%
2021/06/22	2	64.55	7	64.71	63.90	-5	6,206	-0.08%
2021/06/21	5	65.58	2	65.40	64.70	3	6,195	0.05%
2021/06/18	18	67.58	3	66.63	66.00	15	6,181	0.24%
2021/06/17	1	66.00	3	66.93	67.80	-2	6,116	-0.03%
2021/06/16	6	65.42	5	66.16	65.50	1	6,113	0.02%
2021/06/15	2	64.10	3	64.53	65.50	-1	6,087	-0.02%
2021/06/11	1	63.80	0	0.00	63.50	1	6,100	0.02%
2021/06/10	47	66.46	48	65.80	64.30	-1	6,210	-0.02%
2021/06/09	1	64.10	11	63.32	63.60	-10	6,326	-0.16%
2021/06/08	14	66.41	10	65.80	65.10	4	6,294	0.06%
2021/06/07	12	65.92	3	66.10	65.50	9	6,291	0.14%
2021/06/04	11	67.84	12	68.14	66.90	-1	6,251	-0.02%
2021/06/03	22	67.32	36	66.98	66.60	-14	6,182	-0.23%
2021/06/02	8	66.24	10	66.97	66.40	-2	6,154	-0.03%
2021/06/01	8	66.91	8	66.95	67.50	0	6,125	0.00%
2021/05/31	35	66.36	36	66.35	66.90	-1	6,129	-0.02%
2021/05/28	11	63.20	5	62.94	62.80	6	6,003	0.10%
2021/05/27	11	61.06	15	61.25	62.40	-4	5,983	-0.07%
2021/05/26	14	60.02	11	59.08	59.30	3	5,948	0.05%
2021/05/25	10	59.59	20.1	58.95	58.90	-10.1	5,968	-0.17%
2021/05/24	8.1	55.49	2	56.15	56.10	6.1	6,067	0.10%
2021/05/21	1	54.00	2	54.20	54.80	-1	6,124	-0.02%
2021/05/20	6	55.55	6	54.77	52.40	0	6,314	0.00%
2021/05/19	1	55.30	0	0.00	55.30	1	6,313	0.02%
2021/05/18	1	51.40	2	51.30	52.60	-1	6,308	-0.02%
2021/05/17	1	47.50	1	51.30	47.90	0	6,305	0.00%
2021/05/14	1	52.90	0	0.00	52.20	1	6,267	0.02%
2021/05/13	3	55.27	10	53.20	54.00	-7	6,231	-0.11%
2021/05/12	19	55.22	6	55.00	55.30	13	6,185	0.21%
2021/05/11	6	57.88	6	58.25	56.40	0	6,094	0.00%
2021/05/10	9	65.14	8	63.74	62.10	1	6,038	0.02%
2021/05/07	3	66.20	2	63.40	66.20	1	5,967	0.02%
2021/05/06	8	62.80	8	63.20	62.30	0	5,915	0.00%
2021/05/05	1	63.20	1	63.60	61.80	0	5,882	0.00%
2021/05/04	9	62.70	8	61.44	63.20	1	5,855	0.02%
2021/05/03	3	66.77	3	66.10	65.10	0	5,774	0.00%
2021/04/29	9	69.38	8	69.63	68.90	1	5,728	0.02%
2021/04/28	30	70.91	27	70.83	70.30	3	5,679	0.05%
2021/04/27	14	69.37	46	70.94	69.70	-32	5,595	-0.57%
2021/04/26	32	73.96	16.1	74.72	72.20	15.9	5,523	0.29%
2021/04/23	53.1	69.25	61	69.64	71.90	-7.9	5,272	-0.15%
2021/04/22	15	69.55	26	69.01	65.40	-11	5,137	-0.21%
2021/04/21	30	68.11	19	68.11	68.00	11	4,989	0.22%
2021/04/20	101	67.70	102.2	66.07	67.20	-1.2	4,836	-0.02%	大買/大賣/
2021/04/19	89	65.80	89	66.02	65.00	0	4,638	0.00%
2021/04/16	71	61.35	44.1	61.55	63.10	26.9	4,320	0.62%
2021/04/15	31.1	57.48	26	57.30	58.80	5.1	4,079	0.12%
2021/04/14	10	57.56	12	57.06	56.60	-2	4,038	-0.05%
2021/04/13	12.2	57.39	13	57.56	56.80	-0.8	4,167	-0.02%
2021/04/12	1	58.30	0	0.00	56.40	1	4,163	0.02%
2021/04/09	4	58.63	5	57.98	57.60	-1	4,314	-0.02%
2021/04/08	12	60.97	52.1	60.61	59.90	-40.1	4,326	-0.93%
2021/04/07	27	60.06	23	60.80	59.70	4	4,314	0.09%
2021/04/06	17	58.86	28	58.06	58.00	-11	4,200	-0.26%
2021/04/01	17	59.46	12	59.22	59.00	5	4,512	0.11%
2021/03/31	59.1	58.23	30	57.88	58.20	29.1	4,698	0.62%
2021/03/30	25	55.30	68	55.02	55.30	-43	4,419	-0.97%
2021/03/29	30	55.28	33	55.97	54.30	-3	4,312	-0.07%
2021/03/26	5	53.46	3	52.47	53.80	2	4,076	0.05%
2021/03/25	40	53.80	13	53.80	52.90	27	4,122	0.66%
2021/03/24	0	0.00	1	52.20	52.00	-1	4,047	-0.02%
2021/03/23	0	52.40	0	0.00	51.70	0	4,042	0.00%
2021/03/22	1	52.60	0	0.00	52.30	1	4,043	0.02%
2021/03/19	18	54.58	17	53.78	53.50	1	4,049	0.02%
2021/03/18	2	53.05	0	0.00	53.30	2	4,157	0.05%
2021/03/17	1	53.00	1	53.00	53.00	0	4,152	0.00%
2021/03/16	19	54.27	14	54.27	52.90	5	4,137	0.12%
2021/03/15	46	54.79	26	54.62	55.30	20	4,079	0.49%
2021/03/11	2	51.20	1	51.00	50.80	1	3,832	0.03%
2021/03/09	2	48.83	7	49.27	49.50	-5	4,074	-0.12%
2021/03/08	0	53.00	1	49.45	49.35	-1	4,133	-0.02%
2021/03/05	0	57.70	1	52.00	50.50	-1	4,130	-0.02%
2021/03/04	11	53.77	10	52.57	52.50	1	4,118	0.02%
2021/03/03	4	51.73	6	51.87	52.50	-2	4,057	-0.05%
2021/03/02	8	53.29	5	53.00	52.10	3	4,160	0.07%
2021/02/26	4	52.10	10	52.79	52.60	-6	4,166	-0.14%
2021/02/25	9	52.92	10	52.85	52.90	-1	4,233	-0.02%
2021/02/24	18	53.36	19	53.08	52.70	-1	4,250	-0.02%
2021/02/23	11	51.85	8	51.78	52.00	3	4,117	0.07%
2021/02/22	11	51.31	21	50.53	52.20	-10	4,038	-0.25%
2021/02/19	6	47.83	6	48.18	48.50	0	3,841	0.00%
2021/02/18	3	45.92	1	46.15	46.75	2	3,816	0.05%
2021/02/17	6	44.95	5	45.00	44.75	1	3,858	0.03%
2021/02/03	1	43.15	0	0.00	43.15	1	3,930	0.03%
2021/02/02	1	42.75	1	42.65	43.00	0	3,942	0.00%
2021/02/01	0	42.65	0	0.00	42.10	0	3,971	0.00%
2021/01/29	0	43.90	0	0.00	42.70	0	3,972	0.00%
2021/01/28	0	0.00	1	43.60	43.75	-1	3,974	-0.03%
2021/01/21	5	45.64	2	47.35	45.15	3	3,994	0.08%
2021/01/20	5	46.63	0	0.00	46.20	5	4,015	0.12%
2021/01/19	0	0.00	3	48.90	48.60	-3	4,014	-0.07%
2021/01/18	4	47.46	2	46.90	47.80	2	4,014	0.05%
2021/01/15	2	48.68	1	49.55	48.45	1	4,002	0.02%
2021/01/14	0	0.00	12	49.17	49.70	-12	3,982	-0.30%
2021/01/13	7	48.37	6	48.42	48.35	1	3,970	0.03%
2021/01/12	13	48.07	10	48.63	47.85	3	3,958	0.08%
2021/01/11	7	49.27	7	49.40	49.70	0	3,950	0.00%
2021/01/08	5	49.16	2	48.40	49.10	3	4,072	0.07%
2021/01/07	3	50.53	2	50.85	50.70	1	4,018	0.02%
2021/01/06	60	52.16	60	52.09	50.70	0	3,989	0.00%
2021/01/05	7	50.46	3	51.37	50.50	4	3,816	0.10%
2021/01/04	23	50.83	23.1	51.34	52.20	-0.1	3,838	0.00%
2020/12/31	41.1	51.03	38	49.76	49.65	3.1	3,705	0.08%
2020/12/30	12	49.73	15	50.01	50.50	-3	3,916	-0.08%
2020/12/29	17	50.09	14	49.56	49.00	3	3,873	0.08%
2020/12/28	184	50.31	183	50.56	50.80	1	3,769	0.03%	大買/大賣/
2020/12/25	53	46.17	79.1	46.63	48.05	-26.1	3,390	-0.77%
2020/12/24	6	43.32	1	43.15	43.70	5	3,054	0.16%
2020/12/23	3	42.98	1	42.90	42.90	2	3,048	0.07%
2020/12/22	0	0.00	7	42.69	42.30	-7	3,056	-0.23%
2020/12/21	7	43.62	6	43.93	44.00	1	3,048	0.03%
2020/12/18	15	43.65	52	43.46	42.60	-37	3,029	-1.22%
2020/12/17	5	42.45	10	42.59	42.40	-5	3,055	-0.16%
2020/12/16	13	42.79	13	43.04	42.75	0	3,338	0.00%
2020/12/15	17	42.25	0	0.00	42.75	17	3,452	0.49%
2020/12/14	48	44.55	37	44.64	43.30	11	3,401	0.32%
2020/12/11	4	42.30	1	42.50	42.00	3	3,198	0.09%
2020/12/10	26	42.55	6	42.49	42.50	20	3,175	0.63%
2020/12/09	9	43.98	23.3	43.68	43.40	-14.3	3,142	-0.46%
2020/12/08	10	42.50	4	42.38	43.45	6	3,053	0.20%
2020/12/07	2	41.85	6	41.75	41.75	-4	3,017	-0.13%
2020/12/04	3	42.90	4	42.90	42.55	-1	2,994	-0.03%
2020/12/03	31	44.42	47	44.30	43.00	-16	2,956	-0.54%
2020/12/02	30	42.51	43	42.68	42.65	-13	2,717	-0.48%
2020/12/01	20	40.86	12.1	41.13	41.40	7.9	2,638	0.30%
2020/11/30	12	41.13	0	0.00	40.60	12	2,625	0.46%
2020/11/26	22	42.26	16	42.06	41.65	6	2,602	0.23%
2020/11/25	9	40.90	10	41.35	42.10	-1	2,479	-0.04%
2020/11/24	23	42.15	15	41.70	41.25	8	2,429	0.33%
2020/11/23	34	40.81	34.2	40.45	41.00	-0.2	2,406	-0.01%
2020/11/20	4	39.86	3	39.83	39.85	1	2,356	0.04%
2020/11/19	0	0.00	1	39.45	39.25	-1	2,343	-0.04%
2020/11/18	0	0.00	3.2	39.45	39.20	-3.2	2,386	-0.13%
2020/11/17	1	39.20	8	39.49	39.60	-7	2,374	-0.29%
2020/11/16	23	40.29	11	40.04	40.10	12	2,356	0.51%
2020/11/13	13	39.28	12.4	39.25	39.75	0.6	2,290	0.03%
2020/11/12	4	38.71	22.5	39.73	38.30	-18.5	2,246	-0.82%
2020/11/11	0	0.00	3	38.58	38.85	-3	2,199	-0.14%
2020/11/10	3	38.40	0	0.00	38.35	3	2,189	0.14%
2020/11/09	5	38.75	7	38.89	39.00	-2	2,175	-0.09%
2020/11/06	3	38.12	4	38.26	38.20	-1	2,145	-0.05%
2020/11/05	4	38.16	9	38.16	38.30	-5	2,139	-0.23%
2020/11/04	3	37.88	8	37.87	37.80	-5	2,131	-0.23%
2020/11/03	0	0.00	1	37.35	37.35	-1	2,104	-0.05%
2020/11/02	1	35.55	1	35.60	35.90	0	2,094	0.00%
2020/10/30	4	36.89	0.3	37.41	36.50	3.7	2,085	0.18%
2020/10/29	8	37.29	3.3	37.20	37.40	4.7	2,078	0.23%
2020/10/28	4	38.34	0	40.90	38.00	4	2,067	0.19%
2020/10/26	1	38.50	2	38.60	38.65	-1	2,014	-0.05%
2020/10/23	1	38.00	0	0.00	37.95	1	1,997	0.05%
2020/10/21	0	0.00	1	38.90	38.25	-1	1,995	-0.05%
2020/10/20	1	38.40	0	0.00	38.50	1	1,977	0.05%
2020/10/16	106	39.47	110	39.16	37.80	-4	1,956	-0.20%	大買/大賣/
2020/10/15	2	37.85	0	0.00	37.80	2	1,812	0.11%
2020/10/14	5	38.56	6	38.45	38.45	-1	1,800	-0.06%
2020/10/13	0	0.00	0.5	40.80	38.80	-0.5	1,783	-0.03%
2020/10/12	10	39.91	8	40.33	38.20	2	1,769	0.11%
2020/10/08	3	39.25	5.4	39.04	39.55	-2.4	1,693	-0.14%
2020/10/07	36	40.86	40	40.34	39.45	-4	1,642	-0.24%
2020/10/05	0	0.00	1	37.45	38.25	-1	1,338	-0.07%
2020/09/29	1	36.55	0	0.00	36.55	1	1,360	0.07%
2020/09/28	0	0.00	2	39.00	37.50	-2	1,382	-0.14%
2020/09/25	2	36.65	2	37.70	37.70	0	1,439	0.00%
2020/09/24	23	39.57	9	39.13	38.55	14	1,438	0.97%
2020/09/23	16	40.98	1	40.65	40.60	15	1,414	1.06%
2020/09/22	16	39.82	7	40.10	40.65	9	1,348	0.67%
2020/09/21	38	40.72	45.6	40.35	40.50	-7.6	1,259	-0.60%
2020/09/18	13	38.57	18	37.78	38.50	-5	981	-0.51%
2020/09/17	2	35.95	1	35.85	35.95	1	866	0.12%
2020/09/16	0	0.00	0.1	36.50	35.55	-0.1	872	-0.02%
2020/09/11	3	35.17	0	0.00	35.15	3	891	0.34%
2020/09/04	0	0.00	2	36.40	36.45	-2	932	-0.21%
2020/09/03	3	37.70	2	37.45	37.10	1	965	0.10%
2020/09/02	3	37.25	2	37.73	37.90	1	1,014	0.10%
2020/09/01	0	0.00	1	37.15	37.00	-1	1,096	-0.09%
2020/08/31	3	37.60	0	0.00	37.00	3	1,109	0.27%
2020/08/28	0	0.00	0.3	39.00	37.15	-0.3	1,131	-0.03%
2020/08/27	16	37.84	18.1	38.20	37.60	-2.1	1,158	-0.18%
2020/08/26	9	36.45	11.3	36.74	37.00	-2.3	1,126	-0.20%
2020/08/24	69	36.88	65	37.15	36.50	4	1,126	0.36%
2020/08/21	0	0.00	0.3	34.45	34.45	-0.3	1,094	-0.03%
2020/08/20	1	32.90	0.4	38.40	32.90	0.6	1,126	0.06%
2020/08/17	0	0.00	1	35.75	35.90	-1	1,320	-0.08%
2020/08/13	1	34.50	0	0.00	34.40	1	1,429	0.07%
2020/08/10	2	35.35	0	0.00	35.10	2	1,447	0.14%
2020/08/05	0	0.00	0.5	36.80	36.50	-0.5	1,501	-0.03%
2020/08/04	0	0.00	0.1	36.50	36.15	-0.1	1,545	-0.01%
2020/08/03	1	36.05	0	0.00	36.05	1	1,627	0.06%
2020/07/31	0	0.00	1	36.35	36.70	-1	1,696	-0.06%
2020/07/29	1	33.80	6	34.15	34.90	-5	1,793	-0.28%
2020/07/28	1	34.65	1	35.70	34.15	0	1,807	0.00%
2020/07/27	4	35.88	0	0.00	35.55	4	1,825	0.22%
2020/07/24	3	36.75	1	36.75	36.70	2	1,837	0.11%
2020/07/23	3	37.67	1	38.20	37.55	2	1,846	0.11%
2020/07/22	0	0.00	4	38.06	37.80	-4	1,857	-0.22%
2020/07/21	0	0.00	1	37.55	37.60	-1	1,866	-0.05%
2020/07/20	0.2	37.20	0	0.00	37.25	0.2	1,947	0.01%
2020/07/17	0	0.00	3	37.00	36.65	-3	1,973	-0.15%
2020/07/15	5	37.12	7	37.30	36.95	-2	2,000	-0.10%
2020/07/14	6.1	37.42	1	38.25	37.15	5.1	2,041	0.25%
2020/07/13	1	38.05	1	38.40	38.05	0	2,130	0.00%
2020/07/10	8	37.86	1	38.15	37.75	7	2,181	0.32%
2020/07/09	0	0.00	11	39.46	38.85	-11	2,190	-0.50%
2020/07/08	8.4	38.75	3	38.82	38.80	5.4	2,185	0.25%
2020/07/07	12	40.07	4	39.75	39.20	8	2,178	0.37%
2020/07/06	11	41.20	9.5	41.24	40.80	1.5	2,174	0.07%
2020/07/03	2.2	40.10	2	39.65	39.75	0.2	2,141	0.01%
2020/07/02	0	0.00	3	39.37	39.30	-3	2,157	-0.14%
2020/07/01	2	38.88	3	39.07	38.90	-1	2,157	-0.05%
2020/06/30	0	0.00	10	38.62	38.55	-10	2,148	-0.47%
2020/06/29	15	38.48	0	0.00	38.35	15	2,166	0.69%
2020/06/24	1	38.65	24	38.73	39.55	-23	2,170	-1.06%
2020/06/23	5	37.98	2	37.93	37.90	3	2,188	0.14%
2020/06/22	8	38.61	1	39.00	38.35	7	2,231	0.31%
2020/06/19	1	38.65	2	38.78	38.65	-1	2,264	-0.04%
2020/06/18	0	0.00	11	38.84	38.85	-11	2,274	-0.48%
2020/06/17	11	38.04	0.5	38.35	38.35	10.5	2,280	0.46%
2020/06/15	1	37.50	1	37.75	37.20	0	2,322	0.00%
2020/06/12	1	37.70	1	37.35	37.70	0	2,336	0.00%
2020/06/11	7	37.85	16	38.62	37.85	-9	2,357	-0.38%
2020/06/10	21	38.63	4	38.80	38.90	17	2,364	0.72%
2020/06/09	10	39.62	1	40.00	39.45	9	2,359	0.38%
2020/06/08	11	42.72	35	43.11	42.50	-24	2,321	-1.03%
2020/06/05	1	42.05	0	0.00	42.05	1	2,237	0.04%
2020/06/04	0	0.00	5	42.42	42.25	-5	2,241	-0.22%
2020/06/03	10	42.10	4	41.88	42.00	6	2,236	0.27%
2020/06/02	14	42.11	17	41.93	41.50	-3	2,214	-0.14%
2020/06/01	1	41.30	15	41.17	41.25	-14	2,214	-0.63%
2020/05/29	12	41.05	17	41.02	41.05	-5	2,221	-0.23%
2020/05/28	14	40.60	14	40.63	40.55	0	2,200	0.00%
2020/05/27	16	40.18	4	40.45	40.60	12	2,193	0.55%
2020/05/26	37	41.82	31	42.21	40.70	6	2,180	0.28%
2020/05/25	3	39.95	11	38.91	40.90	-8	2,064	-0.39%
2020/05/22	7	38.66	6	38.52	38.20	1	2,012	0.05%
2020/05/21	18	38.84	3	39.13	38.80	15	2,012	0.75%
2020/05/20	26	38.88	15	39.47	38.50	11	2,017	0.55%
2020/05/14	18	38.32	18	39.14	37.55	0	2,104	0.00%
2020/05/13	1	38.55	0	0.00	38.95	1	2,084	0.05%
2020/05/12	15	38.46	0	0.00	38.20	15	2,088	0.72%
2020/05/11	1	39.05	21	39.25	39.20	-20	2,079	-0.96%
2020/05/08	14	39.05	21	38.75	39.75	-7	2,046	-0.34%
2020/05/07	15	38.25	18	38.33	38.30	-3	1,969	-0.15%
2020/05/06	24	37.69	11	37.68	37.35	13	1,909	0.68%
2020/05/05	22	37.67	10	37.75	37.60	12	1,888	0.64%
2020/05/04	1	36.05	0	0.00	35.75	1	1,841	0.05%
2020/04/30	0	0.00	2	37.30	37.15	-2	1,846	-0.11%
2020/04/29	2	36.65	3	36.77	36.85	-1	1,858	-0.05%
2020/04/28	3	36.62	3	36.35	36.35	0	1,867	0.00%
2020/04/27	2	36.55	1	36.45	36.40	1	1,870	0.05%
2020/04/24	1	36.45	1	36.25	36.05	0	1,861	0.00%
2020/04/23	20	37.20	18	36.74	36.50	2	1,854	0.11%
2020/04/22	1	36.35	0	0.00	36.35	1	1,774	0.06%
2020/04/21	6	35.25	7	34.21	33.85	-1	1,753	-0.06%
2020/04/17	10	35.20	13	34.67	35.00	-3	1,732	-0.17%
2020/04/16	2	35.15	4	35.65	35.35	-2	1,690	-0.12%
2020/04/15	7	33.51	24	34.05	34.50	-17	1,599	-1.06%
2020/04/14	3	32.52	5	32.54	32.90	-2	1,557	-0.13%
2020/04/10	1	31.85	0	0.00	31.70	1	1,558	0.06%
2020/04/09	5	32.11	6	32.78	32.00	-1	1,577	-0.06%
2020/04/08	4	32.86	2	32.75	33.00	2	1,568	0.13%
2020/04/07	8	31.79	2	32.08	32.25	6	1,558	0.38%
2020/04/06	0	32.50	0	0.00	30.35	0	1,552	0.00%
2020/03/31	0	0.00	1	30.05	29.70	-1	1,891	-0.05%
2020/03/30	0	0.00	1	29.75	30.15	-1	1,907	-0.05%
2020/03/27	1	29.50	0	0.00	29.95	1	1,900	0.05%
2020/03/26	4	28.18	4	28.88	29.20	0	1,865	0.00%
2020/03/25	2	29.08	3	29.25	29.30	-1	1,839	-0.05%
2020/03/23	2	25.30	0	0.00	25.40	2	1,814	0.11%
2020/03/20	0	0.00	2	27.33	27.55	-2	1,881	-0.11%
2020/03/19	2	25.88	6	25.47	25.05	-4	1,920	-0.21%
2020/03/18	1	29.05	1	29.20	27.80	0	1,914	0.00%
2020/03/17	10	30.00	0	0.00	28.50	10	1,981	0.50%
2020/03/16	0	0.00	2	31.85	31.65	-2	2,002	-0.10%
2020/03/13	11	32.95	2	34.40	34.00	9	2,053	0.44%
2020/03/12	4	36.60	6	37.10	36.60	-2	2,306	-0.09%
2020/03/10	3	40.43	3	40.82	41.75	0	2,362	0.00%
2020/03/09	1	42.10	1	41.30	41.30	0	2,351	0.00%
2020/03/05	7	45.09	10	45.19	45.10	-3	2,337	-0.13%
2020/03/04	7	43.88	6	43.86	45.05	1	2,295	0.04%
2020/03/03	1	43.30	4	43.25	43.20	-3	2,289	-0.13%
2020/03/02	3	42.55	3	40.95	42.40	0	2,293	0.00%
2020/02/27	2	43.60	0	0.00	41.85	2	2,285	0.09%
2020/02/26	2	44.90	0	0.00	44.35	2	2,267	0.09%
2020/02/25	5	45.32	6	44.67	45.00	-1	2,261	-0.04%
2020/02/24	4	44.65	5	44.95	44.85	-1	2,255	-0.04%
2020/02/21	2	45.50	2	45.80	45.80	0	2,251	0.00%
2020/02/20	27	46.85	22	46.80	46.10	5	2,232	0.22%
2020/02/19	1	42.85	6	43.80	44.50	-5	2,107	-0.24%
2020/02/18	1	43.25	0	0.00	42.60	1	2,098	0.05%
2020/02/17	5	43.60	3	43.13	43.20	2	2,104	0.10%
2020/02/14	0	0.00	2	42.38	42.40	-2	2,079	-0.10%
2020/02/13	2	41.83	0	0.00	41.70	2	2,088	0.10%
2020/02/12	0	45.65	0	0.00	42.30	0	2,096	0.00%
2020/02/11	4	41.71	1	41.70	41.60	3	2,122	0.14%
2020/02/10	1	40.40	1	41.45	41.45	0	2,190	0.00%
2020/02/07	4	42.21	4	41.60	41.60	0	2,261	0.00%
2020/02/06	0	0.00	2	42.45	42.90	-2	2,287	-0.09%
2020/02/05	2	42.25	2	43.10	42.15	0	2,351	0.00%
2020/02/04	0	0.00	2	41.05	41.55	-2	2,428	-0.08%
2020/02/03	1	38.30	2	38.68	38.65	-1	2,450	-0.04%
2020/01/31	3	41.83	5	40.43	41.70	-2	2,545	-0.08%
2020/01/30	1	43.30	0	0.00	43.25	1	2,614	0.04%
2020/01/17	1	49.15	0	0.00	48.35	1	3,108	0.03%
2020/01/13	2	47.35	2	47.73	47.95	0	3,290	0.00%
2020/01/10	0	0.00	1	47.25	47.15	-1	3,299	-0.03%
2020/01/09	1	46.85	0	0.00	47.15	1	3,316	0.03%
2020/01/06	0	0.00	5	48.48	48.20	-5	3,501	-0.14%
2020/01/03	2	49.85	1	49.55	49.40	1	3,520	0.03%
2020/01/02	1	50.80	2	50.60	50.90	-1	3,693	-0.03%
2019/12/31	7	51.34	8	50.88	50.80	-1	3,679	-0.03%
2019/12/30	5	50.92	5	50.82	50.70	0	3,684	0.00%
2019/12/27	20	53.12	17	52.85	50.90	3	3,659	0.08%
2019/12/26	8	50.78	6	50.85	51.80	2	3,458	0.06%
2019/12/25	0	0.00	1	49.60	50.40	-1	3,347	-0.03%
2019/12/23	0	48.60	0	0.00	48.70	0	3,309	0.00%
2019/12/20	10	49.70	9	49.12	48.55	1	3,323	0.03%
2019/12/19	0	0.00	11	48.75	48.70	-11	3,323	-0.33%
2019/12/18	0	0.00	1	50.30	49.00	-1	3,325	-0.03%
2019/12/17	30	50.45	11	49.78	49.90	19	3,355	0.57%
2019/12/16	2	48.43	8	49.54	50.00	-6	3,465	-0.17%
2019/12/13	1	48.35	1	49.10	47.80	0	3,490	0.00%
2019/12/12	1	49.60	3	49.83	48.60	-2	3,507	-0.06%
2019/12/11	5	49.83	1	50.00	50.00	4	3,431	0.12%
2019/12/10	1	48.65	1	49.10	49.65	0	3,390	0.00%
2019/12/09	57	50.16	55	49.85	49.20	2	3,352	0.06%
2019/12/06	16	48.40	37	48.42	49.65	-21	3,101	-0.68%
2019/11/26	0	0.00	1	46.25	46.40	-1	3,217	-0.03%
2019/11/25	0	0.00	6	46.10	45.85	-6	3,306	-0.18%
2019/11/22	0	0.00	1	46.25	46.25	-1	3,435	-0.03%
2019/11/20	15	46.36	3	46.10	45.90	12	3,516	0.34%
2019/11/19	13	47.02	0	0.00	46.55	13	3,613	0.36%
2019/11/18	1	46.85	1	46.95	46.70	0	3,694	0.00%
2019/11/15	5	46.65	18	46.82	46.65	-13	3,915	-0.33%
2019/11/14	3	46.33	11	45.92	46.10	-8	3,987	-0.20%
2019/11/13	1	47.05	0	0.00	47.00	1	4,056	0.02%
2019/11/11	12	46.38	13	46.52	45.80	-1	4,094	-0.02%
2019/11/08	2	47.45	2	48.03	47.70	0	4,099	0.00%
2019/11/07	7	48.49	23	47.77	47.80	-16	4,121	-0.39%
2019/11/06	3	52.43	3	51.80	51.50	0	4,049	0.00%
2019/11/05	2	51.85	1	51.50	51.50	1	3,973	0.03%
2019/11/04	3	51.90	6	51.62	51.80	-3	3,945	-0.08%
2019/11/01	13	53.36	3	52.30	53.30	10	3,874	0.26%
2019/10/31	1	52.50	2	51.60	51.50	-1	3,776	-0.03%
2019/10/30	2	52.70	0	0.00	52.40	2	3,732	0.05%
2019/10/29	5	52.50	4	52.00	50.80	1	3,604	0.03%
2019/10/28	40	53.39	53	53.48	51.70	-13	3,527	-0.37%
2019/10/25	35	51.51	23	50.91	53.10	12	3,262	0.37%
2019/10/24	0	0.00	1	48.30	48.30	-1	3,025	-0.03%
2019/10/23	33	49.07	32	48.70	48.40	1	3,020	0.03%
2019/10/22	2	48.25	0	0.00	48.25	2	2,906	0.07%
2019/10/17	0	47.55	0	0.00	46.80	0	2,858	0.00%
2019/10/16	3	49.43	5	47.76	47.10	-2	2,841	-0.07%
2019/10/15	0	0.00	4	46.51	46.50	-4	2,708	-0.15%
2019/10/14	11	47.61	4	47.68	46.80	7	2,767	0.25%
2019/10/09	4	47.01	9	46.88	46.60	-5	2,713	-0.18%
2019/10/08	111	47.01	81	46.64	47.00	30	2,681	1.12%	大買/
2019/10/07	10	44.85	1	45.15	44.75	9	2,482	0.36%
2019/10/04	2	45.43	0	0.00	44.90	2	2,482	0.08%
2019/10/02	2	45.38	4	45.56	45.40	-2	2,477	-0.08%
2019/10/01	1	44.95	4	44.78	44.95	-3	2,461	-0.12%
2019/09/27	2	43.05	1	43.10	43.00	1	2,455	0.04%
2019/09/26	1	44.10	0	0.00	44.15	1	2,451	0.04%
2019/09/25	1	44.10	1	45.30	44.10	0	2,477	0.00%
2019/09/24	0	0.00	1	45.40	45.70	-1	2,468	-0.04%
2019/09/20	2	45.88	1	45.35	46.10	1	2,457	0.04%
2019/09/19	39	47.32	47	47.32	46.50	-8	2,419	-0.33%
2019/09/18	9	45.00	3	45.38	45.90	6	2,245	0.27%
2019/09/17	3	44.63	7	44.17	44.70	-4	2,237	-0.18%
2019/09/16	3	42.93	7	42.87	42.75	-4	2,205	-0.18%
2019/09/11	8	43.72	1	44.25	43.40	7	2,202	0.32%
2019/09/10	1	44.65	1	44.70	45.00	0	2,209	0.00%
2019/09/09	7	47.39	5	47.00	46.20	2	2,176	0.09%
2019/09/06	3	45.90	0	0.00	45.95	3	2,114	0.14%
2019/09/05	1	46.30	0	0.00	46.20	1	2,103	0.05%
2019/09/03	3	46.27	2	46.68	46.00	1	2,091	0.05%
2019/09/02	10	46.83	6	47.00	47.50	4	2,091	0.19%
2019/08/30	26	46.85	26	46.38	45.60	0	2,058	0.00%
2019/08/29	18	47.11	17	46.92	46.40	1	2,011	0.05%
2019/08/28	24	47.58	20	47.50	47.30	4	1,965	0.20%
2019/08/27	7	47.29	8	47.23	48.10	-1	1,869	-0.05%
2019/08/26	5	44.15	7	44.11	44.00	-2	1,735	-0.12%
2019/08/23	4	45.69	4	45.43	45.35	0	1,688	0.00%
2019/08/22	1	45.75	18	45.96	46.35	-17	1,643	-1.03%
2019/08/21	14	44.18	11	44.36	44.80	3	1,537	0.20%
2019/08/20	15	44.10	26	44.59	44.70	-11	1,452	-0.76%
2019/08/19	0	0.00	3	41.27	41.90	-3	1,221	-0.25%
2019/08/16	12	39.11	12	39.95	40.40	0	1,134	0.00%
2019/08/15	6	37.37	14	36.99	38.05	-8	1,050	-0.76%
2019/08/14	7	39.03	1	37.85	37.85	6	1,028	0.58%
2019/08/12	8	36.83	14	36.57	37.20	-6	973	-0.62%
2019/08/08	8	35.03	0	0.00	35.10	8	919	0.87%
2019/08/05	1	34.75	0	0.00	34.05	1	911	0.11%
2019/08/02	0	0.00	4	33.85	34.35	-4	912	-0.44%
2019/08/01	3	35.60	3	35.45	35.30	0	913	0.00%
2019/07/30	5	34.90	3	35.60	34.95	2	904	0.22%
2019/07/26	1	36.95	0	0.00	36.95	1	887	0.11%
2019/07/25	7	37.11	2	37.33	36.90	5	898	0.56%
2019/07/24	2	36.80	0	0.00	37.00	2	878	0.23%
2019/07/23	2	36.15	0	0.00	36.20	2	860	0.23%
2019/07/19	5	36.10	1	36.15	36.25	4	851	0.47%
2019/07/18	4	35.73	0	0.00	35.70	4	843	0.47%
2019/07/16	22	36.29	20	36.78	36.15	2	830	0.24%
2019/07/11	0	0.00	1	34.65	34.65	-1	747	-0.13%
2019/07/08	1	35.15	17	34.97	34.55	-16	731	-2.19%
2019/07/05	1	34.50	5	34.15	34.50	-4	701	-0.57%
2019/07/03	1	33.85	0	0.00	33.70	1	683	0.15%
2019/07/02	16	33.98	8	34.13	34.00	8	678	1.18%
2019/07/01	25	33.33	10	33.50	33.55	15	655	2.29%
2019/06/28	0	0.00	1	32.85	32.75	-1	641	-0.16%
2019/06/27	1	33.70	5	33.23	33.15	-4	639	-0.63%
2019/06/25	1	33.00	10	33.35	33.25	-9	612	-1.47%
2019/06/24	14	33.21	24	33.82	33.25	-10	597	-1.67%
2019/06/21	3	31.90	3	32.57	31.85	0	518	0.00%
2019/06/20	1	32.20	1	32.50	32.35	0	512	0.00%
2019/06/19	14	32.14	5	32.09	32.20	9	510	1.76%
2019/06/18	1	31.80	16	32.74	31.85	-15	500	-3.00%
2019/06/14	0	0.00	3	30.90	30.85	-3	468	-0.64%
2019/06/12	3	31.33	3	31.55	31.20	0	487	0.00%
2019/06/11	4	30.84	3	31.15	31.20	1	485	0.21%
2019/06/10	1	30.45	1	30.95	31.15	0	468	0.00%
2019/05/30	1	28.45	1	28.90	28.90	0	507	0.00%
2019/05/29	1	27.90	1	27.95	27.95	0	582	0.00%
2019/05/27	2	28.40	0	0.00	28.40	2	606	0.33%
2019/05/24	1	29.10	0	0.00	29.10	1	640	0.16%
2019/05/23	3	29.07	1	29.25	29.15	2	663	0.30%
2019/05/22	1	30.35	0	0.00	30.00	1	671	0.15%
2019/05/21	3	29.93	0	0.00	30.65	3	681	0.44%
2019/05/20	4	30.20	0	0.00	30.05	4	740	0.54%
2019/05/17	9	30.75	0	0.00	30.55	9	748	1.20%
2019/05/16	2	31.00	2	30.70	30.05	0	744	0.00%
2019/05/14	4	28.99	4	28.78	29.70	0	861	0.00%
2019/05/10	0	0.00	1	30.20	30.15	-1	912	-0.11%
2019/05/09	1	30.55	0	0.00	29.20	1	908	0.11%
2019/05/08	1	30.90	0	0.00	31.00	1	908	0.11%
2019/05/06	4	31.68	2	32.10	31.35	2	929	0.22%
2019/05/03	3	31.93	2	32.10	32.20	1	933	0.11%
2019/04/24	3	32.62	0	0.00	32.40	3	1,250	0.24%
2019/04/23	1	32.55	0	0.00	32.55	1	1,319	0.08%
2019/04/19	1	33.15	0	0.00	33.20	1	1,335	0.07%
2019/04/18	2	33.75	2	34.60	33.05	0	1,338	0.00%
2019/04/12	2	33.75	0	0.00	33.45	2	1,395	0.14%
2019/04/11	1	34.50	0	0.00	34.20	1	1,400	0.07%
2019/04/10	0	0.00	8	35.00	34.65	-8	1,410	-0.57%
2019/04/08	0	0.00	2	34.40	34.30	-2	1,461	-0.14%
2019/04/01	0	33.75	0	0.00	33.75	0	1,472	0.00%
2019/03/29	3	34.22	0	0.00	34.25	3	1,470	0.20%
2019/03/28	3	33.70	1	33.95	34.10	2	1,486	0.13%
2019/03/27	4	33.74	0	0.00	33.90	4	1,508	0.27%
2019/03/26	0	33.30	0	0.00	33.30	0	1,523	0.00%
2019/03/22	0	0.00	2	34.23	33.85	-2	1,556	-0.13%
2019/03/20	1	34.10	0	0.00	34.00	1	1,638	0.06%
2019/03/19	1	34.20	0	0.00	34.10	1	1,801	0.06%
2019/03/18	3	33.85	1	33.95	33.95	2	1,808	0.11%
2019/03/14	2	34.88	0	0.00	34.60	2	1,901	0.11%
2019/03/13	2	35.38	0	0.00	35.25	2	1,985	0.10%
2019/03/11	0	0.00	10	35.60	35.75	-10	2,228	-0.45%
2019/03/05	0	0.00	6	37.56	37.35	-6	2,570	-0.23%
2019/03/04	24	38.04	9	37.80	37.90	15	2,692	0.56%
2019/02/26	8	37.31	1	36.80	36.80	7	2,641	0.26%
2019/02/25	12	37.60	12	37.22	37.25	0	2,683	0.00%
2019/02/22	0	0.00	4	36.95	36.70	-4	2,667	-0.15%
2019/02/21	0	36.95	0	0.00	37.00	0	2,675	0.00%
2019/02/20	4	36.86	1	36.60	36.70	3	2,678	0.11%
2019/02/19	19	37.03	24	37.42	36.70	-5	2,688	-0.19%
2019/02/15	1	36.60	0	0.00	36.00	1	2,692	0.04%
2019/02/14	8	37.30	5	37.84	36.60	3	2,683	0.11%
2019/02/13	1	36.55	1	36.35	36.35	0	2,608	0.00%
2019/02/12	3	36.32	3	36.42	36.30	0	2,576	0.00%
2019/02/11	2	35.95	12	35.41	36.15	-10	2,557	-0.39%
2019/01/29	10	34.63	1	34.50	34.50	9	2,595	0.35%
2019/01/28	8	34.88	5	35.30	34.80	3	2,593	0.12%
2019/01/25	3	35.00	3	35.85	34.95	0	2,603	0.00%
2019/01/24	2	34.88	0	0.00	34.95	2	2,613	0.08%
2019/01/23	7	35.29	4	34.96	34.90	3	2,628	0.11%
2019/01/22	2	34.95	0	0.00	34.90	2	2,613	0.08%
2019/01/21	9	35.86	12	36.45	35.70	-3	2,603	-0.12%
2019/01/18	28	35.94	35	35.86	35.70	-7	2,556	-0.27%
2019/01/17	7	34.79	0	0.00	34.60	7	2,434	0.29%
2019/01/16	16	35.13	19	35.26	35.10	-3	2,417	-0.12%
2019/01/15	4	34.65	22	33.74	35.20	-18	2,336	-0.77%
2019/01/14	6	32.87	0	0.00	32.50	6	2,272	0.26%
2019/01/11	6	33.42	7	34.29	33.40	-1	2,274	-0.04%
2019/01/10	4	33.41	1	33.60	33.40	3	2,266	0.13%
2019/01/09	6	33.46	2	33.95	33.45	4	2,280	0.18%
2019/01/08	4	32.83	9	33.08	33.50	-5	2,284	-0.22%
2019/01/07	0	0.00	6	33.68	33.45	-6	2,276	-0.26%
2019/01/04	2	31.55	2	32.20	32.90	0	2,294	0.00%
2019/01/03	6	33.05	1	33.65	32.60	5	2,282	0.22%
2019/01/02	0	0.00	1	33.25	33.55	-1	2,326	-0.04%
2018/12/28	14	33.80	25	33.57	33.25	-11	2,346	-0.47%
2018/12/27	0	0.00	6	32.73	32.25	-6	2,334	-0.26%
2018/12/26	15	32.85	4	33.65	31.70	11	2,339	0.47%
2018/12/25	1	32.10	0	0.00	32.10	1	2,332	0.04%
2018/12/24	1	32.60	1	32.90	33.05	0	2,363	0.00%
2018/12/21	7	31.70	6	32.03	32.70	1	2,387	0.04%
2018/12/20	5	32.16	1	31.40	31.95	4	2,419	0.17%
2018/12/18	4	34.55	3	34.82	34.00	1	2,493	0.04%
2018/12/17	1	35.60	0	0.00	35.35	1	2,473	0.04%
2018/12/13	44	36.91	46	35.96	35.80	-2	2,446	-0.08%
2018/12/12	21	37.03	20	37.06	37.10	1	2,386	0.04%
2018/12/10	1	34.00	2	35.13	34.30	-1	2,221	-0.05%
2018/12/07	13	36.40	22	36.14	36.00	-9	2,193	-0.41%
2018/12/06	23	36.32	17	37.23	35.10	6	2,121	0.28%
2018/12/05	16	38.54	19	38.69	38.95	-3	2,034	-0.15%
2018/12/04	2	36.30	10	35.70	36.30	-8	1,827	-0.44%
2018/12/03	12	36.98	2	36.40	35.90	10	1,816	0.55%
2018/11/30	1	36.40	0	0.00	35.00	1	1,745	0.06%
2018/11/29	5	34.86	7	35.09	35.30	-2	1,674	-0.12%
2018/11/28	48	35.71	40	35.30	35.30	8	1,616	0.49%
2018/11/27	27	31.91	31	32.30	33.75	-4	1,451	-0.28%
2018/11/22	7	30.84	2	31.68	29.70	5	1,358	0.37%
2018/11/21	2	30.18	6	30.41	30.75	-4	1,312	-0.30%
2018/11/20	5	30.19	0	0.00	30.00	5	1,312	0.38%
2018/11/16	2	29.88	2	30.28	29.95	0	1,295	0.00%
2018/11/15	5	29.94	15	29.88	30.00	-10	1,279	-0.78%
2018/11/14	5	28.61	2	29.23	28.50	3	1,212	0.25%
2018/11/13	1	27.10	1	27.60	28.80	0	1,220	0.00%
2018/11/12	7	28.59	6	29.33	28.40	1	1,242	0.08%
2018/11/09	5	28.40	5	28.73	28.95	0	1,250	0.00%
2018/11/08	5	28.88	0	0.00	28.65	5	1,263	0.40%
2018/11/07	20	28.80	27	29.09	29.05	-7	1,271	-0.55%
2018/11/06	7	28.34	5	29.90	27.85	2	1,292	0.15%
2018/11/05	0	28.95	0	0.00	28.95	0	1,315	0.00%
2018/11/02	5	28.70	1	29.50	28.50	4	1,342	0.30%
2018/11/01	2	28.15	2	28.45	28.35	0	1,338	0.00%
2018/10/31	0	0.00	3	26.20	27.45	-3	1,349	-0.22%
2018/10/30	2	24.83	4	25.25	25.50	-2	1,345	-0.15%
2018/10/29	4	25.08	4	25.53	25.45	0	1,366	0.00%
2018/10/26	7	25.70	6	25.82	25.35	1	1,384	0.07%
2018/10/25	3	25.67	0	0.00	25.60	3	1,397	0.21%
2018/10/24	1	27.80	0	0.00	27.70	1	1,399	0.07%
2018/10/19	8	28.77	9	27.70	28.90	-1	1,507	-0.07%
2018/10/18	3	29.42	1	29.55	29.00	2	1,523	0.13%
2018/10/17	3	29.33	3	29.65	29.25	0	1,610	0.00%
2018/10/16	0	0.00	2	28.80	28.90	-2	1,633	-0.12%
2018/10/12	6	27.82	11	27.78	28.05	-5	1,687	-0.30%
2018/10/11	3	27.05	2	27.00	27.00	1	1,713	0.06%
2018/10/09	4	30.33	4	30.95	30.00	0	1,792	0.00%
2018/10/08	4	33.41	9	32.81	32.70	-5	1,957	-0.26%
2018/10/05	2	35.30	3	34.00	33.85	-1	1,968	-0.05%
2018/10/04	2	37.80	5	37.97	37.50	-3	1,969	-0.15%
2018/10/02	14	40.11	17	39.15	38.60	-3	2,079	-0.14%
2018/09/28	1	38.45	12	38.45	38.50	-11	2,183	-0.50%
2018/09/27	14	39.60	7	39.18	38.20	7	2,335	0.30%
2018/09/26	10	39.31	8	38.88	38.30	2	2,389	0.08%
2018/09/25	25	39.21	25	39.63	39.65	0	2,624	0.00%
2018/09/20	0	0.00	5	35.52	35.30	-5	2,931	-0.17%
2018/09/19	1	36.20	1	36.25	36.00	0	3,096	0.00%
2018/09/14	1	37.05	1	37.60	37.45	0	3,478	0.00%
2018/09/13	0	0.00	1	36.00	36.00	-1	3,591	-0.03%
2018/09/10	2	35.70	5	36.65	35.05	-3	4,200	-0.07%
2018/09/07	2	37.45	0	0.00	37.40	2	4,516	0.04%
2018/09/06	1	40.25	1	40.65	40.30	0	4,909	0.00%
2018/09/04	1	40.35	1	40.55	40.90	0	5,674	0.00%
2018/08/31	1	41.80	1	41.50	42.10	0	6,225	0.00%
2018/08/30	1	41.30	1	41.35	41.30	0	6,336	0.00%
2018/08/29	10	41.94	10	41.79	41.10	0	6,392	0.00%
2018/08/28	2	40.80	0	0.00	40.35	2	6,415	0.03%
2018/08/27	0	0.00	1	40.85	40.90	-1	6,494	-0.02%
2018/08/24	6	38.93	2	39.05	38.90	4	6,588	0.06%
2018/08/22	5	41.02	0	0.00	40.20	5	7,216	0.07%
2018/08/17	1	42.30	2	42.18	41.30	-1	7,777	-0.01%
2018/08/16	1	40.75	1	41.00	41.20	0	7,946	0.00%
2018/08/15	3	39.97	3	40.42	40.80	0	7,961	0.00%
2018/08/14	2	39.83	2	39.88	40.85	0	7,949	0.00%
2018/08/13	2	40.35	3	39.52	39.40	-1	7,935	-0.01%
2018/08/10	12	44.10	6	44.30	42.00	6	7,897	0.08%
2018/08/09	2	46.15	1	46.05	45.80	1	7,839	0.01%
2018/08/08	2	47.78	0	0.00	47.30	2	7,819	0.03%
2018/08/07	5	49.00	6	48.33	48.10	-1	7,832	-0.01%
2018/08/06	1	47.60	0	0.00	47.30	1	7,814	0.01%
2018/08/03	2	47.38	2	47.65	48.15	0	7,840	0.00%
2018/08/01	3	49.42	4	49.23	48.90	-1	7,815	-0.01%
2018/07/31	3	48.80	3	48.83	48.40	0	7,801	0.00%
2018/07/30	1	50.00	0	0.00	48.60	1	7,792	0.01%
2018/07/27	0	0.00	2	50.65	50.90	-2	7,785	-0.03%
2018/07/26	8	51.03	8	50.44	49.90	0	7,776	0.00%
2018/07/25	8	50.06	7	49.58	50.30	1	7,717	0.01%
2018/07/24	12	50.10	14	50.28	49.75	-2	7,694	-0.03%
2018/07/23	4	48.23	1	47.65	48.10	3	7,619	0.04%
2018/07/20	6	47.94	2	49.63	48.60	4	7,595	0.05%
2018/07/19	3	49.17	4	48.98	49.80	-1	7,558	-0.01%
2018/07/18	5	50.59	4	49.73	49.20	1	7,535	0.01%
2018/07/17	12	51.60	4	50.78	50.90	8	7,498	0.11%
2018/07/16	30	53.19	36	53.48	53.50	-6	7,432	-0.08%
2018/07/13	8	50.81	9	51.08	50.10	-1	7,316	-0.01%
2018/07/12	33	49.65	11	50.11	50.50	22	7,303	0.30%
2018/07/11	12	50.20	9	50.21	49.60	3	7,281	0.04%
2018/07/10	2	50.00	14	50.21	51.00	-12	7,212	-0.17%
2018/07/09	13	49.93	24	50.20	49.50	-11	7,168	-0.15%
2018/07/06	17	50.22	29	49.59	51.10	-12	7,143	-0.17%
2018/07/05	37	49.85	29	50.81	50.30	8	7,059	0.11%
2018/07/04	18	52.94	12	53.18	52.20	6	6,912	0.09%
2018/07/03	45	56.52	45	57.09	54.10	0	6,815	0.00%
2018/07/02	17	55.96	19	55.88	55.80	-2	6,538	-0.03%
2018/06/29	35	56.49	36	56.84	55.40	-1	6,411	-0.02%
2018/06/28	37	54.54	45	54.44	55.00	-8	6,177	-0.13%
2018/06/27	8	53.60	17	54.28	53.20	-9	6,026	-0.15%
2018/06/26	16	51.75	14	52.33	51.50	2	5,837	0.03%
2018/06/25	14	51.46	12	51.78	50.50	2	5,736	0.03%
2018/06/22	32	52.70	10	53.03	52.50	22	5,680	0.39%
2018/06/21	16	54.77	22	55.13	56.30	-6	5,564	-0.11%
2018/06/20	28	52.67	21.3	52.79	52.20	6.7	5,338	0.13%
2018/06/19	9	54.91	7	55.11	53.80	2	5,136	0.04%
2018/06/15	101	58.26	90	57.72	57.20	11	5,187	0.21%	大買/
2018/06/14	34.3	56.49	62	57.28	58.50	-27.7	4,883	-0.57%
2018/06/13	39	56.76	52	56.88	53.20	-13	4,486	-0.29%
2018/06/12	66	56.25	35	56.32	56.50	31	4,175	0.74%
2018/06/11	16	51.32	28	51.21	53.20	-12	3,770	-0.32%
2018/06/08	30	47.89	29	47.43	48.40	1	3,522	0.03%
2018/06/07	9	45.04	7	45.21	45.60	2	3,275	0.06%
2018/06/06	9	44.66	14	44.39	43.85	-5	3,170	-0.16%
2018/06/05	1	44.05	15	44.68	43.90	-14	3,131	-0.45%
2018/06/04	13	47.23	14	47.21	45.55	-1	3,106	-0.03%
2018/06/01	14	46.59	11	47.25	46.50	3	3,065	0.10%
2018/05/31	53	48.82	49	49.31	46.10	4	3,119	0.13%
2018/05/30	37	45.57	35	45.20	47.10	2	2,874	0.07%
2018/05/29	17	45.65	25	46.23	43.90	-8	2,552	-0.31%
2018/05/28	22	43.82	7	43.63	43.85	15	2,358	0.64%
2018/05/25	56	41.65	49	42.33	40.95	7	2,209	0.32%
2018/05/24	11	40.53	18	40.69	41.70	-7	2,033	-0.34%
2018/05/23	2	36.98	7	37.29	37.95	-5	1,873	-0.27%
2018/05/18	3	35.95	0	0.00	36.10	3	1,925	0.16%
2018/05/17	0	0.00	4	36.88	36.20	-4	1,960	-0.20%
2018/05/11	2	38.20	6	37.80	37.20	-4	2,141	-0.19%
2018/05/10	0	0.00	2	36.60	37.20	-2	2,191	-0.09%
2018/05/08	6	35.43	2	35.35	35.20	4	2,601	0.15%
2018/05/04	5	33.99	7	33.65	34.25	-2	3,184	-0.06%
2018/05/02	1	36.40	2	36.55	36.40	-1	3,482	-0.03%
2018/04/26	3	37.47	1	36.05	36.00	2	3,777	0.05%
2018/04/24	3	36.98	2	36.88	37.20	1	3,911	0.03%
2018/04/23	7	39.13	1	39.00	38.50	6	3,928	0.15%
2018/04/20	18	40.42	21	40.02	39.85	-3	3,935	-0.08%
2018/04/19	16	41.31	29	41.31	40.75	-13	3,927	-0.33%
2018/04/18	13	38.38	17	37.10	38.70	-4	3,847	-0.10%
2018/04/17	15	36.94	7	38.30	36.50	8	3,837	0.21%
2018/04/16	3	38.20	1	38.40	38.05	2	3,854	0.05%
2018/04/12	3	38.58	27	38.87	38.50	-24	4,002	-0.60%
2018/04/11	11	39.78	3	39.52	39.65	8	4,144	0.19%
2018/04/10	0	0.00	2	41.55	40.35	-2	4,193	-0.05%
2018/04/02	2	41.25	2	41.80	41.30	0	4,514	0.00%
2018/03/31	1	41.20	1	40.90	41.20	0	4,816	0.00%
2018/03/30	3	41.23	3	42.03	40.85	0	4,904	0.00%
2018/03/29	3	41.25	1	41.35	41.40	2	4,974	0.04%
2018/03/28	0	0.00	2	41.35	41.35	-2	5,094	-0.04%
2018/03/27	1	42.00	0	0.00	41.60	1	5,175	0.02%
2018/03/26	2	41.00	1	41.20	41.20	1	5,342	0.02%
2018/03/23	2	40.65	0	0.00	40.65	2	5,561	0.04%
2018/03/22	3	43.15	3	42.20	41.95	0	5,565	0.00%
2018/03/21	39	45.30	30	45.69	43.60	9	5,554	0.16%
2018/03/20	3	41.78	3	42.15	43.00	0	5,452	0.00%
2018/03/16	6	42.68	0	0.00	42.50	6	5,526	0.11%
2018/03/15	2	42.45	0	0.00	42.65	2	5,672	0.04%
2018/03/14	4	41.96	3	42.47	42.10	1	5,723	0.02%
2018/03/13	9	42.48	6	42.33	42.00	3	5,841	0.05%
2018/03/12	2	41.88	3	41.92	41.50	-1	5,805	-0.02%
2018/03/09	0	0.00	2	41.10	41.45	-2	5,804	-0.03%
2018/03/08	14	41.74	14	42.21	41.70	0	5,783	0.00%
2018/03/07	5	43.04	8	42.35	41.10	-3	5,746	-0.05%
2018/03/06	36	44.12	73	43.25	43.20	-37	5,715	-0.65%
2018/03/05	5	42.50	6	41.78	41.45	-1	5,554	-0.02%
2018/03/02	2	40.35	2	40.55	40.30	0	5,488	0.00%
2018/03/01	2	40.68	2	40.70	41.00	0	5,495	0.00%
2018/02/27	9	40.92	1	41.30	40.35	8	5,541	0.14%
2018/02/26	5	40.93	2	40.95	40.90	3	5,558	0.05%
2018/02/23	10	41.40	8	41.63	41.10	2	5,742	0.03%
2018/02/22	5	40.27	3	40.42	40.50	2	6,065	0.03%
2018/02/21	3	40.35	0	0.00	40.30	3	6,351	0.05%
2018/02/12	3	38.73	1	38.90	38.65	2	6,631	0.03%
2018/02/09	1	35.50	1	36.40	37.50	0	6,645	0.00%
2018/02/08	5	39.41	4	39.13	39.15	1	6,637	0.02%
2018/02/07	14	39.78	2	39.68	38.85	12	6,614	0.18%
2018/02/06	19	40.21	21	39.78	38.30	-2	6,578	-0.03%
2018/02/05	10	42.48	10	41.37	42.50	0	6,496	0.00%
2018/02/02	47	44.36	28	44.82	43.75	19	6,467	0.29%
2018/02/01	47	47.07	34	47.33	45.60	13	6,401	0.20%
2018/01/31	20	47.10	23	47.30	47.10	-3	6,168	-0.05%
2018/01/30	129	47.78	115	47.53	46.60	14	5,992	0.23%	大買/大賣/
2018/01/29	4	43.85	17	46.07	47.85	-13	5,696	-0.23%
2018/01/26	4	43.46	21	44.26	43.50	-17	5,462	-0.31%
2018/01/25	37	44.36	20	43.43	41.80	17	5,388	0.32%
2018/01/24	47	43.48	51	43.82	44.60	-4	5,370	-0.07%
2018/01/23	1	42.70	6	45.25	45.25	-5	5,326	-0.09%
2018/01/22	5	39.69	12	40.27	41.15	-7	5,353	-0.13%
2018/01/19	6	40.28	1	41.00	40.10	5	5,650	0.09%
2018/01/18	9	40.72	10	40.98	40.15	-1	6,086	-0.02%
2018/01/17	7	39.22	5	39.18	39.15	2	6,095	0.03%
2018/01/16	2	39.85	2	40.80	39.70	0	6,165	0.00%
2018/01/15	4	39.68	5	40.02	39.45	-1	6,166	-0.02%
2018/01/12	2	39.95	0	0.00	39.95	2	6,189	0.03%
2018/01/11	5	39.58	7	39.81	39.50	-2	6,285	-0.03%
2018/01/10	22	39.46	18	39.84	39.15	4	6,270	0.06%
2018/01/09	11	40.79	20	41.95	40.15	-9	6,242	-0.14%
2018/01/08	12	44.92	10	45.04	43.85	2	6,153	0.03%
2018/01/05	39	45.65	42	45.16	45.30	-3	6,100	-0.05%
2018/01/04	17	43.34	16	43.03	43.30	1	5,938	0.02%
2018/01/03	4	44.33	8	44.48	44.10	-4	5,876	-0.07%
2018/01/02	82	44.57	67	44.15	43.80	15	5,769	0.26%