新光鋼 (2031)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
822張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30

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

新光鋼 (2031)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/05	2	60.10	0	0.00	60.20	2	2,237	0.09%
2024/06/04	1	60.10	0	0.00	60.90	1	2,326	0.04%
2024/05/30	2	60.70	0	0.00	60.40	2	2,449	0.08%
2024/05/28	0.4	61.23	5	61.46	61.50	-4.6	2,610	-0.18%
2024/05/27	0.2	60.26	0	0.00	60.20	0.2	2,683	0.01%
2024/05/24	0	0.00	0.1	60.10	60.00	-0.1	2,751	0.00%
2024/05/23	2	59.60	0	0.00	59.60	2	2,900	0.07%
2024/05/21	3	60.67	0.5	60.90	60.60	2.5	3,027	0.08%
2024/05/20	0	0.00	2	62.50	60.60	-2	3,064	-0.07%
2024/05/17	0	0.00	4	61.63	61.30	-4	3,039	-0.13%
2024/05/16	6	61.02	1	61.30	60.90	5	3,074	0.16%
2024/05/15	5	61.50	0	61.60	61.40	5	3,093	0.16%
2024/05/14	8	60.90	0	61.30	61.00	8	3,111	0.26%
2024/05/13	6	60.70	0	61.00	60.90	6	3,126	0.19%
2024/05/10	0	0.00	4	60.40	60.70	-4	3,146	-0.13%
2024/05/09	4.2	60.40	0	0.00	59.90	4.2	3,140	0.13%
2024/05/08	2.5	61.07	15	61.32	61.00	-12.6	3,127	-0.40%
2024/05/07	2	59.35	3	59.10	59.40	-1	3,099	-0.03%
2024/05/06	1	60.60	2	60.75	60.50	-1	3,074	-0.03%
2024/05/03	3	60.73	7	60.93	61.30	-4	3,063	-0.13%
2024/05/02	2	60.55	10	61.11	61.00	-8	3,052	-0.26%
2024/04/30	4	58.60	0	0.00	58.80	4	3,021	0.13%
2024/04/29	4	59.65	13	59.64	59.20	-9	2,985	-0.30%
2024/04/26	4	57.25	3	57.50	57.50	1	2,963	0.03%
2024/04/25	8	57.23	5	57.80	57.10	3	2,960	0.10%
2024/04/23	2	59.80	2	59.10	58.90	0	2,971	0.00%
2024/04/22	1	59.20	0	0.00	58.70	1	2,976	0.03%
2024/04/19	1	58.80	7	60.31	59.50	-6	2,969	-0.20%
2024/04/18	5	60.28	3	60.50	60.20	2	2,951	0.07%
2024/04/17	2	59.25	6	59.25	59.20	-4	2,937	-0.14%
2024/04/16	7	58.41	7.3	58.40	58.40	-0.3	2,947	-0.01%
2024/04/12	20	60.53	1	60.40	60.10	19	2,946	0.64%
2024/04/11	8	61.06	1	60.80	61.00	7	2,953	0.24%
2024/04/10	18.1	62.36	17	62.05	61.70	1.1	2,937	0.04%
2024/04/09	4	64.10	28	64.57	64.40	-24	2,904	-0.83%
2024/04/08	5.2	61.75	5	62.32	61.80	0.2	2,827	0.01%
2024/04/03	23	62.80	17.3	64.49	61.60	5.7	2,821	0.20%
2024/04/02	3	61.40	0	0.00	61.10	3	2,828	0.11%
2024/04/01	1	61.30	0	0.00	61.20	1	2,879	0.03%
2024/03/29	2	61.45	1	62.20	61.50	1	2,917	0.03%
2024/03/28	2.2	62.68	0	0.00	62.10	2.2	3,061	0.07%
2024/03/25	2.1	62.98	0	0.00	63.00	2.1	3,412	0.06%
2024/03/22	13	63.75	4	63.68	63.90	9	3,691	0.24%
2024/03/21	2	63.10	2	64.90	63.10	0	4,125	0.00%
2024/03/20	6	62.98	6	62.30	61.90	0	4,344	0.00%
2024/03/19	1	64.70	5	65.44	64.60	-4	4,273	-0.09%
2024/03/18	6	63.15	7	64.20	63.00	-1	4,223	-0.02%
2024/03/15	2	62.30	1.2	60.15	62.30	0.8	4,150	0.02%
2024/03/13	1	61.30	0	0.00	60.10	1	4,100	0.02%
2024/03/12	1	60.80	4	60.50	61.00	-3	4,081	-0.07%
2024/03/11	2.2	60.53	0	0.00	60.10	2.2	4,060	0.05%
2024/03/08	10	61.92	0	0.00	61.20	10	4,041	0.25%
2024/03/04	1	67.60	3	66.00	66.20	-2	3,929	-0.05%
2024/03/01	0	0.00	3	66.60	66.80	-3	3,824	-0.08%
2024/02/29	4	66.70	2	66.35	66.80	2	3,755	0.05%
2024/02/26	7	64.63	14	64.90	65.60	-7	3,587	-0.20%
2024/02/23	9	62.77	12	63.29	62.80	-3	3,454	-0.09%
2024/02/22	3	60.30	5	60.36	60.50	-2	3,367	-0.06%
2024/02/21	12	59.80	0	0.00	59.30	12	3,339	0.36%
2024/02/20	2	60.70	4	61.20	61.00	-2	3,290	-0.06%
2024/02/19	0	0.00	5	61.60	61.80	-5	3,280	-0.15%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	11	58.34	58.60	-11	3,198	-0.34%
2024/02/05	0	0.00	1	57.20	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	5	56.56	56.70	-5	3,154	-0.16%
2024/02/01	0	0.00	7	56.10	56.10	-7	3,146	-0.22%
2024/01/31	2	56.10	0	0.00	55.80	2	3,152	0.06%
2024/01/30	1	55.40	2	56.10	56.00	-1	3,143	-0.03%
2024/01/29	0	0.00	4	56.30	56.30	-4	3,128	-0.13%
2024/01/26	10	55.40	2	55.50	55.50	8	3,114	0.26%
2024/01/25	0	0.00	10	55.90	55.90	-10	3,107	-0.32%
2024/01/24	0	0.00	1	56.20	55.40	-1	3,099	-0.03%
2024/01/23	2	54.55	3	54.90	55.20	-1	3,085	-0.03%
2024/01/22	1	53.20	2	53.85	53.90	-1	3,065	-0.03%
2024/01/19	11	53.40	0	0.00	53.50	11	3,054	0.36%
2024/01/18	1	53.40	4	53.80	53.40	-3	3,046	-0.10%
2024/01/17	2	53.50	0	0.00	53.40	2	3,042	0.07%
2024/01/16	0	55.10	0	0.00	54.80	0	3,003	0.00%
2024/01/15	4	55.30	0	0.00	55.40	4	2,992	0.13%
2024/01/11	4	54.20	0	0.00	54.50	4	2,987	0.13%
2024/01/10	6	54.30	0	0.00	54.40	6	3,017	0.20%
2024/01/09	4	55.80	7	55.50	55.40	-3	3,004	-0.10%
2024/01/08	0	0.00	5	57.50	56.60	-5	2,987	-0.17%
2024/01/05	5	56.62	0	0.00	57.50	5	2,971	0.17%
2024/01/04	2	56.60	1	56.70	56.60	1	2,934	0.03%
2024/01/03	16	56.64	1	56.80	56.40	15	2,933	0.51%
2024/01/02	2	57.80	0	0.00	57.30	2	2,907	0.07%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	3	58.73	0	0.00	58.20	3	2,881	0.10%
2023/12/26	5	60.44	8	60.70	60.30	-3	2,746	-0.11%
2023/12/25	4	61.48	4	61.80	60.50	0	2,710	0.00%
2023/12/22	1	61.30	1	60.90	60.60	0	2,552	0.00%
2023/12/21	2	60.75	5	61.12	61.70	-3	2,485	-0.12%
2023/12/20	1	59.50	0	0.00	60.10	1	2,332	0.04%
2023/12/19	21	57.02	28	58.10	60.10	-7	2,165	-0.32%
2023/12/18	7	56.99	12	57.98	58.00	-5	1,870	-0.27%
2023/12/15	3	54.70	16	55.29	56.40	-13	1,433	-0.91%
2023/12/11	1	51.20	0	0.00	51.50	1	1,211	0.08%
2023/12/08	6	51.00	2	50.90	51.00	4	1,210	0.33%
2023/12/07	0	0.00	0.2	51.70	51.70	-0.2	1,191	-0.01%
2023/12/06	0	0.00	10	51.50	51.70	-10	1,169	-0.86%
2023/12/05	3	51.80	0	0.00	51.50	3	1,153	0.26%
2023/12/04	7	51.60	5	51.68	51.80	2	1,156	0.17%
2023/11/29	0	0.00	4	49.96	49.85	-4	1,133	-0.35%
2023/11/24	1.2	48.71	0	0.00	48.75	1.2	1,113	0.10%
2023/11/22	0	0.00	0.3	49.20	49.10	-0.3	1,126	-0.03%
2023/11/17	0.1	48.20	0	0.00	48.20	0.1	1,093	0.01%
2023/11/16	0	0.00	4	48.40	48.30	-4	1,119	-0.36%
2023/11/15	0	0.00	4	47.85	47.90	-4	1,111	-0.36%
2023/11/13	5	46.92	0	0.00	46.80	5	1,125	0.44%
2023/11/09	0	0.00	13	47.43	47.95	-13	1,162	-1.12%
2023/11/08	10.2	46.60	0	0.00	47.00	10.2	1,164	0.88%
2023/11/07	2	46.85	0	0.00	46.90	2	1,188	0.17%
2023/11/02	0	0.00	1	46.80	46.50	-1	1,303	-0.08%
2023/10/25	0	0.00	1	46.20	47.00	-1	1,776	-0.06%
2023/10/19	1	47.30	0	0.00	47.30	1	1,868	0.05%
2023/10/18	2	47.00	7	47.33	48.20	-5	1,870	-0.27%
2023/10/17	5	47.40	0	0.00	47.30	5	1,861	0.27%
2023/10/16	0	0.00	3	47.80	47.90	-3	1,879	-0.16%
2023/10/13	0	0.00	4	47.33	47.40	-4	1,890	-0.21%
2023/10/11	4	46.05	0	0.00	46.10	4	1,913	0.21%
2023/10/06	0	0.00	2	46.70	46.80	-2	1,912	-0.10%
2023/10/04	2	45.55	0	0.00	45.75	2	1,930	0.10%
2023/10/02	3	46.38	0	0.00	46.70	3	1,949	0.15%
2023/09/28	3	46.72	0	0.00	46.75	3	1,964	0.15%
2023/09/26	1	48.50	0	0.00	48.00	1	1,980	0.05%
2023/09/21	2	48.70	0	0.00	49.20	2	2,008	0.10%
2023/09/18	0	0.00	2	50.10	49.95	-2	2,002	-0.10%
2023/09/15	0	0.00	2	49.45	49.50	-2	1,982	-0.10%
2023/09/08	1	47.65	0	0.00	47.75	1	2,067	0.05%
2023/09/07	4	48.53	0	0.00	47.85	4	2,138	0.19%
2023/09/04	2	48.40	12	49.15	49.35	-10	2,181	-0.46%
2023/09/01	0	0.00	6	47.50	47.45	-6	2,174	-0.28%
2023/08/31	0	0.00	5	46.68	46.85	-5	2,176	-0.23%
2023/08/29	1	45.35	1	45.90	46.15	0	2,258	0.00%
2023/08/28	1	45.25	0	0.00	45.60	1	2,260	0.04%
2023/08/25	0	0.00	1.1	45.62	45.40	-1.1	2,257	-0.05%
2023/08/24	2	45.30	5	45.35	45.30	-3	2,316	-0.13%
2023/08/23	5	45.58	0	0.00	45.60	5	2,313	0.22%
2023/08/22	6.1	45.45	0	0.00	45.30	6.1	2,338	0.26%
2023/08/21	6	46.22	0	0.00	46.15	6	2,365	0.25%
2023/08/18	2	46.70	0	0.00	46.80	2	2,396	0.08%
2023/08/17	1	46.05	1	47.25	47.00	0	2,523	0.00%
2023/08/16	3	47.15	0	0.00	47.05	3	2,653	0.11%
2023/08/15	0	0.00	1	49.20	48.70	-1	2,802	-0.04%
2023/08/14	6	48.50	3	48.70	47.85	3	2,807	0.11%
2023/08/11	2	49.80	0	0.00	49.55	2	2,793	0.07%
2023/08/10	1	51.10	2	50.80	50.60	-1	2,767	-0.04%
2023/08/09	6	50.73	0	0.00	51.00	6	2,751	0.22%
2023/08/08	2	51.70	3	52.17	51.90	-1	2,717	-0.04%
2023/08/07	4	50.53	13	51.66	51.80	-9	2,700	-0.33%
2023/08/04	6	51.85	13	52.33	52.00	-7	2,689	-0.26%
2023/08/02	5	49.64	6	50.60	50.60	-1	2,621	-0.04%
2023/08/01	0	0.00	5	49.74	50.00	-5	2,511	-0.20%
2023/07/31	0	0.00	3	49.17	48.65	-3	2,473	-0.12%
2023/07/28	0	0.00	6	48.01	47.85	-6	2,428	-0.25%
2023/07/27	0	0.00	13	47.42	47.40	-13	2,412	-0.54%
2023/07/26	0	0.00	2	46.80	46.80	-2	2,434	-0.08%
2023/07/25	0	0.00	7	46.41	46.00	-7	2,462	-0.28%
2023/07/24	7	46.26	0.2	45.80	45.90	6.9	2,543	0.27%
2023/07/21	0.2	45.47	0	0.00	45.75	0.2	2,584	0.01%
2023/07/20	0	0.00	4	45.95	45.95	-4	2,801	-0.14%
2023/07/19	0	0.00	2	45.45	44.65	-2	3,110	-0.06%
2023/07/18	8	44.05	0	0.00	44.25	8	3,547	0.23%
2023/07/17	0	0.00	1.3	44.71	44.85	-1.3	3,713	-0.03%
2023/07/14	10	43.30	0	0.00	43.10	10	3,698	0.27%
2023/07/13	3	42.95	0	0.00	42.75	3	3,727	0.08%
2023/07/11	1.1	43.46	0	0.00	43.25	1.1	3,773	0.03%
2023/07/07	2.2	44.17	0	0.00	43.95	2.2	3,764	0.06%
2023/07/06	16	45.04	0	0.00	45.00	16	3,756	0.43%
2023/07/04	0	0.00	2	47.05	46.90	-2	3,755	-0.05%
2023/07/03	2	46.45	1	46.95	46.75	1	3,751	0.03%
2023/06/30	4	46.30	0	0.00	46.30	4	3,769	0.11%
2023/06/29	0	0.00	1	47.30	46.60	-1	3,772	-0.03%
2023/06/26	2	46.35	0	0.00	46.55	2	3,809	0.05%
2023/06/19	0	0.00	0	47.45	47.25	0	3,921	0.00%
2023/06/16	0	0.00	1.2	47.37	47.55	-1.2	3,975	-0.03%
2023/06/15	2	46.75	0	0.00	47.10	2	3,978	0.05%
2023/06/14	1.2	46.78	3	47.08	46.65	-1.9	4,045	-0.05%
2023/06/13	17	46.41	22	46.34	46.70	-5	4,041	-0.12%
2023/06/12	1	47.20	0	48.10	47.70	1	4,001	0.02%
2023/06/09	4	47.93	0	0.00	48.20	4	4,013	0.10%
2023/06/08	0	0.00	0	49.10	48.80	0	3,977	0.00%
2023/06/07	0	0.00	4	49.01	49.05	-4	3,985	-0.10%
2023/06/06	0	0.00	1	48.65	48.55	-1	3,975	-0.03%
2023/06/05	0	0.00	1	48.90	48.20	-1	3,966	-0.03%
2023/06/02	1	47.30	0	0.00	47.70	1	3,930	0.03%
2023/05/31	0	0.00	3	48.27	47.90	-3	3,891	-0.08%
2023/05/30	9	47.95	0	0.00	47.60	9	3,932	0.23%
2023/05/29	1	48.80	0	0.00	48.80	1	3,909	0.03%
2023/05/26	5	49.00	4	49.10	48.90	1	3,918	0.03%
2023/05/25	0	0.00	1	49.95	50.10	-1	3,906	-0.03%
2023/05/24	0	0.00	13	49.60	49.70	-13	3,873	-0.34%
2023/05/23	0	0.00	9	49.43	49.50	-9	3,834	-0.23%
2023/05/22	15	46.94	0	0.00	47.20	15	3,703	0.41%
2023/05/19	2	48.55	26	49.19	49.75	-24	3,560	-0.67%
2023/05/18	8	47.05	2	46.98	46.60	6	3,388	0.18%
2023/05/17	4	45.45	12	46.22	46.10	-8	3,375	-0.24%
2023/05/16	0	45.62	1	45.75	45.50	-1	3,378	-0.03%
2023/05/15	1	44.75	0	0.00	44.90	1	3,405	0.03%
2023/05/12	3	45.93	0	0.00	45.10	3	3,431	0.09%
2023/05/11	3	45.93	0	0.00	45.90	3	3,428	0.09%
2023/05/10	0	0.00	22	46.74	47.05	-22	3,417	-0.64%
2023/05/09	11	45.05	0	0.00	44.75	11	3,377	0.33%
2023/05/08	4	46.49	2	46.90	46.40	2	3,357	0.06%
2023/05/05	1	47.45	0	0.00	47.05	1	3,362	0.03%
2023/05/04	2	46.70	0	0.00	46.70	2	3,347	0.06%
2023/05/03	3	47.47	0	0.00	47.20	3	3,391	0.09%
2023/05/02	7	47.29	0	0.00	47.45	7	3,457	0.20%
2023/04/27	0	0.00	5	49.12	49.65	-5	3,416	-0.15%
2023/04/26	3	47.72	1	47.80	47.95	2	3,343	0.06%
2023/04/25	13	48.58	12	50.28	48.20	1	3,305	0.03%
2023/04/24	18	50.68	2	50.95	49.80	16	3,135	0.51%
2023/04/21	8	50.90	40	52.53	53.60	-32	2,823	-1.13%
2023/04/20	2	48.88	12	48.47	48.80	-10	2,378	-0.42%
2023/04/19	4	46.70	0	0.00	46.35	4	2,220	0.18%
2023/04/18	0	0.00	3	47.72	47.20	-3	2,214	-0.14%
2023/04/17	0	0.00	6	46.77	47.00	-6	2,185	-0.27%
2023/04/14	4	44.85	0	0.00	44.70	4	2,142	0.19%
2023/04/12	3	45.45	0	0.00	45.60	3	2,162	0.14%
2023/04/11	16	45.08	0	0.00	44.95	16	2,188	0.73%
2023/04/10	0	46.15	0	0.00	45.75	0	2,190	0.00%
2023/04/07	7	46.63	0	0.00	46.55	7	2,195	0.32%
2023/04/06	0	0.00	1	47.95	47.75	-1	2,206	-0.05%
2023/03/31	0	0.00	13	48.00	47.95	-13	2,282	-0.57%
2023/03/30	1	47.55	0	0.00	47.50	1	2,418	0.04%
2023/03/29	0	47.90	0	0.00	47.65	0	2,498	0.00%
2023/03/28	4	46.83	0	0.00	47.00	4	2,514	0.16%
2023/03/27	2	47.55	0	0.00	47.50	2	2,528	0.08%
2023/03/23	0	47.90	5	48.30	48.00	-5	2,648	-0.19%
2023/03/22	3	46.85	4	47.61	47.70	-1	2,646	-0.04%
2023/03/21	0	47.45	13	47.32	47.50	-13	2,725	-0.48%
2023/03/20	1	45.60	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0	0.00	19	45.67	45.70	-19	2,651	-0.72%
2023/03/16	15	43.68	0	0.00	43.60	15	2,569	0.58%
2023/03/15	9	44.78	0	0.00	44.75	9	2,572	0.35%
2023/03/14	0	0.00	2	46.20	45.70	-2	2,564	-0.08%
2023/03/13	2	44.60	0	0.00	45.50	2	2,555	0.08%
2023/03/10	5	45.74	1	45.85	45.15	4	2,546	0.16%
2023/03/09	1	44.65	0	0.00	44.90	1	2,542	0.04%
2023/03/08	25	45.38	0	0.00	45.55	25	2,542	0.98%
2023/03/07	2	45.70	26	45.75	45.75	-24	2,547	-0.94%
2023/03/02	0	0.00	20.4	45.01	45.25	-20.4	2,549	-0.80%
2023/03/01	25.1	43.27	1	42.95	43.30	24.1	2,504	0.96%
2023/02/24	0	45.77	0	0.00	44.70	0	2,470	0.00%
2023/02/23	0	44.55	2	44.70	44.75	-2	2,465	-0.08%
2023/02/22	5	44.21	0	0.00	44.25	5	2,466	0.20%
2023/02/21	3	45.40	0	0.00	45.45	3	2,456	0.12%
2023/02/20	1.2	45.32	5	45.60	45.55	-3.8	2,505	-0.15%
2023/02/16	5	45.28	1	45.50	45.35	4	2,625	0.15%
2023/02/15	1	45.00	3	44.95	44.90	-2	2,634	-0.08%
2023/02/13	2	44.15	3	44.50	44.55	-1	2,638	-0.04%
2023/02/10	3	45.17	0	0.00	45.00	3	2,609	0.11%
2023/02/01	11	48.13	0	0.00	47.90	11	2,475	0.44%
2023/01/31	0	0.00	2.8	48.30	48.40	-2.8	2,415	-0.11%
2023/01/30	0.3	46.65	5	46.16	46.60	-4.8	2,314	-0.21%
2023/01/17	0	0.00	8	45.31	45.30	-8	2,270	-0.35%
2023/01/16	2	44.40	0	0.00	44.15	2	2,237	0.09%
2023/01/13	0	0.00	1	45.00	44.70	-1	2,224	-0.04%
2023/01/12	5.4	44.66	19	44.86	44.85	-13.6	2,243	-0.61%
2023/01/11	0	0.00	7	44.44	43.80	-7	2,195	-0.32%
2023/01/09	0	0.00	3	43.72	43.80	-3	2,168	-0.14%
2023/01/06	8	43.16	0	0.00	42.95	8	2,146	0.37%
2023/01/05	0	0.00	5	43.60	43.60	-5	2,150	-0.23%
2023/01/03	0	0.00	1	43.40	43.40	-1	2,142	-0.05%
2022/12/30	2	42.40	8	42.75	42.90	-6	2,126	-0.28%
2022/12/29	14	42.31	0	0.00	42.00	14	2,104	0.67%
2022/12/28	0	0.00	6	43.38	43.50	-6	2,077	-0.29%
2022/12/27	2.1	43.35	0	0.00	43.30	2.1	2,072	0.10%
2022/12/22	5	42.21	36	43.89	44.25	-31	1,970	-1.57%
2022/12/21	7	41.91	2	42.20	41.55	5	1,821	0.27%
2022/12/20	1	41.10	8	40.49	40.35	-7	1,741	-0.40%
2022/12/19	1	41.05	2	41.70	41.70	-1	1,730	-0.06%
2022/12/16	7	42.15	9	42.23	42.00	-2	1,698	-0.12%
2022/12/15	7	42.06	28.1	41.94	42.10	-21.1	1,633	-1.29%
2022/12/14	9	40.96	3	40.70	40.50	6	1,535	0.39%
2022/12/13	25.1	41.70	10	41.80	41.70	15.1	1,483	1.01%
2022/12/07	4	39.69	6	39.31	37.85	-2	1,363	-0.15%
2022/12/06	1	39.00	0	0.00	38.75	1	1,348	0.07%
2022/12/05	0	0.00	2	39.23	39.30	-2	1,372	-0.15%
2022/11/25	3	37.52	2	38.03	37.25	1	1,502	0.07%
2022/11/24	0	0.00	11	37.46	37.25	-11	1,482	-0.74%
2022/11/21	0	0.00	0	37.80	37.80	0	1,476	0.00%
2022/11/18	1	37.90	2	37.33	37.70	-1	1,482	-0.07%
2022/11/16	16	38.24	15	36.90	37.35	1	1,476	0.07%
2022/11/15	10	37.55	8	37.48	37.50	2	1,428	0.14%
2022/11/11	5	34.30	0	0.00	34.05	5	1,302	0.38%
2022/11/10	1	34.20	0	0.00	34.40	1	1,308	0.08%
2022/11/07	0	0.00	5	35.62	35.70	-5	1,487	-0.34%
2022/10/31	2	34.20	0	0.00	34.20	2	1,550	0.13%
2022/10/24	0	0.00	5	36.29	36.00	-5	1,838	-0.27%
2022/10/21	1	35.40	2	35.55	35.70	-1	1,834	-0.05%
2022/10/19	0	0.00	1	35.70	35.20	-1	1,805	-0.06%
2022/10/13	5	33.84	0	0.00	33.20	5	1,846	0.27%
2022/10/05	0	0.00	2	34.95	35.05	-2	1,912	-0.10%
2022/10/04	0	0.00	1	34.25	34.30	-1	1,933	-0.05%
2022/10/03	1	32.85	0	0.00	33.30	1	1,919	0.05%
2022/09/29	5	34.08	2	34.60	33.95	3	1,925	0.16%
2022/09/28	3	34.28	0	0.00	34.05	3	1,965	0.15%
2022/09/26	66	35.62	73	34.81	34.45	-7	2,027	-0.35%
2022/09/23	10	37.07	0	0.00	36.90	10	2,042	0.49%
2022/09/22	1	36.75	0	0.00	36.80	1	2,065	0.05%
2022/09/21	7	37.34	9	37.70	37.15	-2	2,072	-0.10%
2022/09/20	59	37.78	25	37.60	37.60	34	2,091	1.63%
2022/09/14	13	39.60	1	38.65	39.35	12	2,165	0.55%
2022/09/13	0	0.00	1	39.45	39.80	-1	2,205	-0.05%
2022/09/12	15	38.82	11	39.78	39.80	4	2,259	0.18%
2022/09/08	0	0.00	5	38.71	38.80	-5	2,242	-0.22%
2022/09/07	2	36.80	2	37.93	36.30	0	2,193	0.00%
2022/09/05	2	36.40	1	36.50	36.20	1	2,131	0.05%
2022/09/01	1	37.35	0	0.00	37.40	1	2,177	0.05%
2022/08/29	1	37.20	3	37.55	37.60	-2	2,222	-0.09%
2022/08/26	0	0.00	2	38.70	38.90	-2	2,222	-0.09%
2022/08/25	3	39.13	0	0.00	38.65	3	2,230	0.13%
2022/08/24	1	39.45	1	39.45	39.05	0	2,223	0.00%
2022/08/23	1	38.00	0	0.00	37.95	1	2,223	0.04%
2022/08/22	0	0.00	1	38.70	38.55	-1	2,251	-0.04%
2022/08/18	1	39.50	0	0.00	39.65	1	2,281	0.04%
2022/08/17	1	40.10	0	0.00	39.25	1	2,296	0.04%
2022/08/16	0	0.00	1.3	39.18	39.30	-1.3	2,309	-0.06%
2022/08/15	1	38.40	4	39.63	40.00	-3	2,319	-0.13%
2022/08/11	1	36.20	1	36.85	36.80	0	2,251	0.00%
2022/08/10	0	0.00	3	35.73	36.00	-3	2,304	-0.13%
2022/08/05	1	35.00	6	35.09	35.30	-5	2,517	-0.20%
2022/08/04	4	34.71	0	0.00	34.60	4	2,699	0.15%
2022/08/03	1	35.35	0	0.00	35.20	1	2,871	0.03%
2022/08/02	9	36.41	0	0.00	36.55	9	2,922	0.31%
2022/08/01	1	37.40	34	37.33	37.85	-33	2,926	-1.13%
2022/07/28	1	35.10	0	0.00	34.85	1	2,938	0.03%
2022/07/27	1	35.10	5	34.95	35.05	-4	3,030	-0.13%
2022/07/25	0	0.00	1	36.00	35.95	-1	3,074	-0.03%
2022/07/21	1	35.70	1	35.30	35.70	0	3,169	0.00%
2022/07/20	15	36.18	2	36.00	36.00	13	3,284	0.40%
2022/07/19	0	0.00	6	36.00	36.15	-6	3,335	-0.18%
2022/07/18	3	34.78	1	35.00	35.00	2	3,363	0.06%
2022/07/15	5	33.90	0	0.00	34.05	5	3,411	0.15%
2022/07/14	0	0.00	3	34.33	34.45	-3	3,619	-0.08%
2022/07/13	1	33.75	0	0.00	33.95	1	3,715	0.03%
2022/07/12	1	33.30	4	33.64	32.90	-3	3,854	-0.08%
2022/07/11	0	0.00	1	34.40	34.95	-1	4,111	-0.02%
2022/07/08	3	34.95	0	0.00	35.00	3	4,425	0.07%
2022/07/07	2	33.85	2	34.60	34.40	0	4,531	0.00%
2022/07/06	5	34.55	5	34.10	34.10	0	4,607	0.00%
2022/07/05	1.3	38.82	0	0.00	39.30	1.3	4,714	0.03%
2022/07/01	2	39.05	1	39.60	37.85	1	4,928	0.02%
2022/06/30	7	39.68	0	0.00	39.65	7	5,169	0.14%
2022/06/29	4	40.80	0	0.00	41.05	4	5,248	0.08%
2022/06/28	1	41.00	3	41.07	41.15	-2	5,341	-0.04%
2022/06/27	2	41.40	6	41.96	41.90	-4	5,411	-0.07%
2022/06/24	7	40.41	0	0.00	40.55	7	5,472	0.13%
2022/06/23	1	39.70	1	40.00	40.20	0	5,563	0.00%
2022/06/22	1	41.45	1	41.50	40.60	0	5,704	0.00%
2022/06/21	6	41.68	0	42.40	42.35	6	5,876	0.10%
2022/06/20	4	42.05	0	0.00	41.50	4	5,941	0.07%
2022/06/17	1	44.10	0	0.00	44.15	1	5,929	0.02%
2022/06/16	2	46.30	1	45.00	45.00	1	5,954	0.02%
2022/06/15	2	47.20	2	47.33	46.55	0	5,954	0.00%
2022/06/14	2	46.55	0	0.00	46.85	2	6,001	0.03%
2022/06/13	6	47.48	16	47.43	47.25	-10	6,048	-0.17%
2022/06/10	5	48.98	0	0.00	48.80	5	6,117	0.08%
2022/06/09	5	49.86	10	49.90	49.85	-5	6,213	-0.08%
2022/06/08	0	0.00	0	50.50	50.30	0	6,283	0.00%
2022/06/07	10	50.60	3	50.87	50.70	7	6,319	0.11%
2022/06/06	0	0.00	0	49.90	50.30	0	6,345	0.00%
2022/06/02	0	0.00	2	49.73	49.65	-2	6,427	-0.03%
2022/06/01	0	0.00	1	50.20	50.20	-1	6,485	-0.02%
2022/05/31	2	49.90	0	0.00	49.90	2	6,505	0.03%
2022/05/30	2	50.20	2	50.10	50.20	0	6,532	0.00%
2022/05/27	1	49.75	2	49.00	49.70	-1	6,570	-0.02%
2022/05/25	1	47.65	0	0.00	48.55	1	6,898	0.01%
2022/05/24	0	0.00	2	48.15	48.15	-2	6,930	-0.03%
2022/05/23	0	0.00	1	48.95	48.95	-1	6,917	-0.01%
2022/05/20	1	48.85	0	0.00	48.65	1	6,929	0.01%
2022/05/19	2	48.13	2	47.85	48.30	0	7,060	0.00%
2022/05/18	1	49.90	1	50.10	50.00	0	7,041	0.00%
2022/05/17	8	49.00	3	49.10	48.95	5	6,988	0.07%
2022/05/16	1	49.05	10	48.90	48.90	-9	6,957	-0.13%
2022/05/13	1	49.60	0	0.00	49.70	1	6,918	0.01%
2022/05/12	1	50.70	1	52.40	50.00	0	6,906	0.00%
2022/05/11	17	53.26	3.4	52.42	52.40	13.6	6,732	0.20%
2022/05/10	2	56.70	0	0.00	57.10	2	6,590	0.03%
2022/05/09	6	58.20	5	59.10	58.00	1	6,529	0.02%
2022/05/06	17	60.31	13	60.73	60.40	4	6,495	0.06%
2022/05/05	17	62.61	2	63.10	62.40	15	6,448	0.23%
2022/05/04	5	62.00	2	62.00	62.00	3	6,383	0.05%
2022/05/03	3	62.93	2	63.80	63.50	1	6,305	0.02%
2022/04/28	5	64.40	6	64.28	64.20	-1	6,285	-0.02%
2022/04/27	1	65.20	1	64.30	65.00	0	6,252	0.00%
2022/04/26	4	65.63	1	64.60	65.10	3	6,193	0.05%
2022/04/25	11	66.31	5	66.62	66.10	6	6,069	0.10%
2022/04/22	7	69.53	1	69.40	69.40	6	5,992	0.10%
2022/04/21	4	69.98	1	70.00	69.50	3	5,952	0.05%
2022/04/20	19	71.24	12	70.15	71.40	7	5,912	0.12%
2022/04/19	22	72.59	20.5	72.95	72.40	1.5	5,733	0.03%
2022/04/18	17	73.46	7	73.09	72.90	10	5,664	0.18%
2022/04/15	13	76.09	5.1	76.37	75.50	7.9	5,535	0.14%
2022/04/14	0	74.50	23	74.49	74.80	-23	5,271	-0.44%
2022/04/13	4	71.55	3	71.90	71.20	1	4,961	0.02%
2022/04/12	0	0.00	0.1	70.50	70.70	-0.1	4,847	0.00%
2022/04/11	8	71.25	6	70.77	69.80	2	4,768	0.04%
2022/04/08	13	68.70	5	68.96	69.20	8	4,625	0.17%
2022/04/07	15	69.64	16	71.69	67.90	-1	4,547	-0.02%
2022/04/06	15	70.82	6	72.37	70.80	9	4,326	0.21%
2022/04/01	0	0.00	41	69.70	69.50	-41	4,057	-1.01%
2022/03/31	1.1	67.83	3	68.40	67.80	-2	3,960	-0.05%
2022/03/30	1	67.30	7	67.06	67.40	-6	3,881	-0.15%
2022/03/28	4	66.50	4	67.25	67.90	0	3,778	0.00%
2022/03/25	6	66.42	3	67.73	68.00	3	3,716	0.08%
2022/03/24	5	66.46	7	66.71	66.00	-2	3,626	-0.06%
2022/03/23	24	64.57	23	64.95	65.30	1	3,518	0.03%
2022/03/22	0	63.60	0	0.00	64.10	0	3,412	0.00%
2022/03/21	1	63.90	0	0.00	63.30	1	3,357	0.03%
2022/03/16	1	64.50	1	62.50	62.30	0	3,272	0.00%
2022/03/15	3	63.90	4	64.75	64.20	-1	3,223	-0.03%
2022/03/14	2	64.90	3	65.50	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	2	63.65	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	2	62.45	62.70	-2	3,000	-0.07%
2022/03/09	3	60.43	5	61.06	61.70	-2	2,973	-0.07%
2022/03/08	44	63.12	41	61.09	59.50	3	2,944	0.10%
2022/03/07	2	61.80	0	0.00	62.10	2	2,860	0.07%
2022/03/04	0	0.00	3	62.93	62.50	-3	2,805	-0.11%
2022/03/03	0	0.00	3	62.80	63.00	-3	2,793	-0.11%
2022/03/01	5	63.18	4	64.13	63.00	1	2,739	0.04%
2022/02/25	2	61.75	9	61.53	62.00	-7	2,577	-0.27%
2022/02/23	1	60.30	1	59.30	59.80	0	2,470	0.00%
2022/02/22	3	59.33	6	59.80	59.50	-3	2,466	-0.12%
2022/02/21	7	61.21	5	61.16	60.30	2	2,430	0.08%
2022/02/18	4	58.95	2	58.90	58.90	2	2,301	0.09%
2022/02/17	1	57.50	0	0.00	57.50	1	2,279	0.04%
2022/02/15	2	58.25	0	0.00	58.10	2	2,323	0.09%
2022/02/14	0	0.00	3	58.70	58.90	-3	2,375	-0.13%
2022/02/11	0	0.00	2	57.90	58.00	-2	2,304	-0.09%
2022/02/10	2	58.20	6	57.90	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	10	57.15	57.00	-10	2,462	-0.41%
2022/02/08	0	0.00	7	56.43	56.40	-7	2,451	-0.29%
2022/02/07	1	55.40	45	54.58	55.50	-44	2,474	-1.78%
2022/01/25	8	52.18	2	53.30	51.90	6	2,543	0.24%
2022/01/24	7	52.16	13	52.41	52.80	-6	2,561	-0.23%
2022/01/21	20	53.70	0	0.00	53.40	20	2,602	0.77%
2022/01/19	3	53.90	0	0.00	53.70	3	2,646	0.11%
2022/01/18	1	54.70	0	0.00	54.50	1	2,664	0.04%
2022/01/14	10	53.80	6	54.10	54.20	4	2,793	0.14%
2022/01/13	10	55.41	10	55.35	55.20	0	2,814	0.00%
2022/01/12	21	54.67	0	0.00	54.70	21	2,807	0.75%
2022/01/11	10	55.20	0	0.00	55.10	10	2,789	0.36%
2022/01/10	10	55.83	1	55.80	56.00	9	2,792	0.32%
2022/01/07	10	56.70	20	56.70	56.70	-10	2,784	-0.36%
2022/01/06	3	57.20	0	0.00	57.30	3	2,807	0.11%
2022/01/04	2	57.50	0	0.00	57.50	2	2,874	0.07%
2021/12/28	2	58.05	0	0.00	58.20	2	2,990	0.07%
2021/12/27	2	58.40	0	0.00	58.40	2	3,041	0.07%
2021/12/24	1	59.20	0	0.00	59.00	1	3,096	0.03%
2021/12/23	7	60.46	5	59.90	60.00	2	3,119	0.06%
2021/12/22	0	0.00	2	59.50	59.60	-2	3,094	-0.06%
2021/12/21	5	58.80	6	59.50	59.90	-1	3,097	-0.03%
2021/12/20	0	0.00	7	59.91	60.00	-7	3,082	-0.23%
2021/12/17	11	58.77	15	58.35	58.80	-4	3,019	-0.13%
2021/12/16	10	57.12	4	57.20	57.30	6	2,938	0.20%
2021/12/15	0	0.00	4	57.10	57.00	-4	2,979	-0.13%
2021/12/14	7	57.11	0	0.00	56.80	7	3,001	0.23%
2021/12/13	0	0.00	2	58.55	58.60	-2	2,981	-0.07%
2021/12/10	5	57.60	1	57.40	57.50	4	2,985	0.13%
2021/12/09	5	58.40	4	57.90	57.80	1	3,034	0.03%
2021/12/08	0	0.00	1	58.80	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	3	58.50	58.50	-3	3,081	-0.10%
2021/12/06	3	57.30	0	0.00	57.30	3	3,082	0.10%
2021/12/03	2	58.30	0	0.00	57.30	2	3,109	0.06%
2021/12/02	5	57.00	5	57.30	57.30	0	3,147	0.00%
2021/11/30	1	57.00	0	0.00	57.30	1	3,231	0.03%
2021/11/29	25	56.82	0	0.00	56.80	25	3,269	0.76%
2021/11/26	2	58.30	2	57.60	57.80	0	3,312	0.00%
2021/11/25	0	0.00	19	59.00	59.00	-19	3,404	-0.56%
2021/11/24	2	59.00	16	58.61	58.80	-14	3,404	-0.41%
2021/11/23	5	57.60	5	57.80	57.10	0	3,361	0.00%
2021/11/19	0	0.00	10	56.10	56.10	-10	3,630	-0.28%
2021/11/18	6	56.63	0	0.00	56.70	6	3,716	0.16%
2021/11/17	2	57.10	15	57.10	57.10	-13	3,795	-0.34%
2021/11/16	10	56.90	0	0.00	56.20	10	3,824	0.26%
2021/11/15	0	0.00	2	56.70	56.80	-2	3,881	-0.05%
2021/11/12	5	58.60	1	58.50	58.30	4	3,955	0.10%
2021/11/11	6	58.43	5	59.00	58.70	1	4,057	0.02%
2021/11/10	3	59.70	1	59.00	58.60	2	4,129	0.05%
2021/11/08	10	60.55	5	60.00	60.00	5	4,194	0.12%
2021/11/04	5	59.60	0	0.00	58.50	5	4,210	0.12%
2021/11/03	6	59.33	3	59.07	59.40	3	4,313	0.07%
2021/11/02	0	0.00	1	58.30	57.60	-1	4,284	-0.02%
2021/11/01	0	0.00	1	58.10	58.20	-1	4,327	-0.02%
2021/10/29	1	57.70	1	57.70	58.20	0	4,348	0.00%
2021/10/28	1	58.50	1	58.90	59.00	0	4,363	0.00%
2021/10/26	0	0.00	2	57.40	57.60	-2	4,697	-0.04%
2021/10/25	0	0.00	4	56.75	56.80	-4	4,777	-0.08%
2021/10/22	23	55.47	0	0.00	55.20	23	4,893	0.47%
2021/10/21	0	0.00	3	57.60	58.20	-3	4,935	-0.06%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/18	0	0.00	21	57.63	56.70	-21	5,351	-0.39%
2021/10/15	0	0.00	1	57.10	57.30	-1	5,593	-0.02%
2021/10/14	1	56.70	1	56.70	56.70	0	5,959	0.00%
2021/10/13	4	56.23	5	54.94	55.10	-1	6,355	-0.02%
2021/10/12	3	56.83	0	0.00	56.30	3	6,482	0.05%
2021/10/08	4	58.83	0	0.00	57.20	4	6,758	0.06%
2021/10/07	1	57.80	0	0.00	58.80	1	7,076	0.01%
2021/10/04	4	58.48	2	57.30	56.80	2	7,883	0.03%
2021/10/01	1	59.50	0	0.00	59.50	1	8,220	0.01%
2021/09/30	0	0.00	25	62.56	63.00	-25	8,743	-0.29%
2021/09/29	20	61.50	0	0.00	60.70	20	9,439	0.21%
2021/09/28	1	61.80	0.3	61.80	61.50	0.8	10,946	0.01%
2021/09/27	1	63.10	0	0.00	62.50	1	11,719	0.01%
2021/09/24	41	62.63	0	0.00	62.00	41	12,376	0.33%
2021/09/17	10	64.00	2	64.10	65.00	8	15,482	0.05%
2021/09/16	0	0.00	4	64.53	64.30	-4	15,766	-0.03%
2021/09/14	0	0.00	2	64.80	65.00	-2	16,733	-0.01%
2021/09/13	2	67.40	2	66.70	66.80	0	17,518	0.00%
2021/09/10	19	66.69	21	66.31	66.10	-2	17,588	-0.01%
2021/09/08	5	65.70	5	64.10	64.20	0	17,830	0.00%
2021/09/07	0	0.00	3	65.47	65.40	-3	17,941	-0.02%
2021/09/06	0.1	67.00	1	66.70	66.30	-0.9	18,054	0.00%
2021/09/02	12	68.39	0	0.00	67.60	12	18,385	0.07%
2021/09/01	5	69.68	2	69.75	69.40	3	18,473	0.02%
2021/08/31	13	70.72	4	71.45	70.30	9	18,592	0.05%
2021/08/30	0	0.00	1.4	69.53	69.60	-1.4	18,777	-0.01%
2021/08/26	10	69.78	9	69.68	69.00	1	19,337	0.01%
2021/08/25	4	66.65	0	0.00	67.10	4	19,534	0.02%
2021/08/24	2	65.70	2	66.20	66.30	0	19,780	0.00%
2021/08/23	4	65.28	23	65.22	65.80	-19	20,561	-0.09%
2021/08/20	3	63.73	0	0.00	63.20	3	21,093	0.01%
2021/08/19	1	66.10	3	64.50	63.20	-2	21,520	-0.01%
2021/08/18	3	65.63	2	66.30	67.00	1	21,600	0.00%
2021/08/17	0.3	65.17	1	64.50	64.50	-0.7	21,796	0.00%
2021/08/16	5.5	68.74	0	0.00	68.40	5.5	22,036	0.03%
2021/08/13	1	72.30	0	0.00	72.20	1	22,349	0.00%
2021/08/12	0	0.00	2	74.05	74.10	-2	22,842	-0.01%
2021/08/11	1	75.30	0	0.00	71.50	1	23,280	0.00%
2021/08/10	12	73.30	13	73.08	72.50	-1	23,465	0.00%
2021/08/09	4	76.05	7	76.41	75.80	-3	23,677	-0.01%
2021/08/06	3	74.70	0	0.00	73.70	3	23,956	0.01%
2021/08/05	9	74.40	3	74.70	74.20	6	24,359	0.02%
2021/08/04	2	75.90	10	76.23	76.10	-8	24,634	-0.03%
2021/08/03	0	0.00	7	76.77	76.80	-7	25,439	-0.03%
2021/08/02	1	77.50	3	77.30	77.50	-2	26,084	-0.01%
2021/07/30	15	76.01	30	77.11	75.80	-15	26,449	-0.06%
2021/07/29	0	0.00	11	74.29	75.00	-11	27,183	-0.04%
2021/07/28	25	72.36	21	72.40	72.50	4	27,871	0.01%
2021/07/27	10	73.05	11	72.38	72.10	-1	28,415	0.00%
2021/07/26	3	76.43	15	75.46	74.70	-12	29,154	-0.04%
2021/07/23	9	73.89	15	73.72	73.80	-6	29,831	-0.02%
2021/07/22	10	72.95	1	70.80	71.70	9	30,155	0.03%
2021/07/21	31	76.06	13	74.63	73.30	18	30,639	0.06%
2021/07/20	20	77.02	91	79.06	76.80	-71	30,768	-0.23%
2021/07/19	92	77.95	21	76.80	79.40	71	30,883	0.23%
2021/07/16	20	74.09	3	74.33	74.00	17	31,277	0.05%
2021/07/15	12	73.95	12	74.09	74.80	0	31,829	0.00%
2021/07/14	15	71.65	10	73.30	72.00	5	31,954	0.02%
2021/07/13	13	76.22	7	77.87	75.60	6	32,305	0.02%
2021/07/12	16	83.52	6	82.60	81.20	10	32,626	0.03%
2021/07/09	2	82.50	1	82.70	81.10	1	33,246	0.00%
2021/07/08	12	84.49	11	84.26	83.60	1	34,034	0.00%
2021/07/07	19	84.18	1	83.00	84.00	18	33,763	0.05%
2021/07/06	39	90.21	57	88.44	87.80	-18	33,327	-0.05%
2021/07/05	37	89.96	24	90.19	85.80	13	32,680	0.04%
2021/07/02	12	83.17	67	85.43	86.60	-55	31,335	-0.18%
2021/07/01	20	79.36	12	78.22	78.80	8	30,621	0.03%
2021/06/30	58	83.19	38.5	84.05	79.80	19.5	30,088	0.06%
2021/06/29	105	78.77	109	79.28	80.20	-4	28,815	-0.01%	大買/大賣/
2021/06/28	20	72.08	25	72.75	74.30	-5	27,622	-0.02%
2021/06/25	84	67.55	102	68.22	67.60	-18	26,994	-0.07%	大賣/
2021/06/24	6	67.87	15	66.84	66.80	-9	26,720	-0.03%
2021/06/23	75	71.07	77	67.62	65.60	-2	26,441	-0.01%
2021/06/22	52	67.53	77	68.80	69.50	-25	25,722	-0.10%
2021/06/21	25	63.47	2	64.00	63.20	23	24,893	0.09%
2021/06/18	1	64.50	20	64.80	64.30	-19	24,773	-0.08%
2021/06/17	18	65.19	3	65.87	64.70	15	24,687	0.06%
2021/06/16	10	64.40	25	66.16	64.30	-15	24,501	-0.06%
2021/06/15	2	65.20	13	65.07	65.80	-11	24,374	-0.05%
2021/06/11	25	64.44	6	65.67	64.10	19	24,239	0.08%
2021/06/09	23	64.48	2	64.10	63.60	21	23,966	0.09%
2021/06/08	25	65.50	18	66.79	65.50	7	23,840	0.03%
2021/06/07	21	65.47	26	65.27	65.20	-5	23,766	-0.02%
2021/06/04	23	66.73	24	67.91	66.30	-1	23,647	0.00%
2021/06/03	165	67.77	169	66.44	66.70	-4	23,600	-0.02%	大買/大賣/
2021/06/02	172	66.28	149	66.91	67.00	23	23,249	0.10%	大買/大賣/
2021/06/01	106	64.92	92	64.61	65.60	14	22,815	0.06%	大買/
2021/05/31	174	67.99	181	65.33	64.20	-7	22,585	-0.03%	大買/大賣/
2021/05/28	90	62.67	77	63.32	64.40	13	21,715	0.06%
2021/05/27	13	59.13	17	60.78	58.60	-4	21,116	-0.02%
2021/05/26	1	57.00	13	57.28	57.80	-12	20,697	-0.06%
2021/05/25	4	57.43	0	0.00	56.80	4	20,585	0.02%
2021/05/24	25	59.86	16	59.77	58.80	9	20,330	0.04%
2021/05/21	18	59.38	16	59.50	60.70	2	20,101	0.01%
2021/05/20	12	58.90	9	58.31	57.20	3	19,706	0.02%
2021/05/19	13	59.75	10	60.37	61.70	3	19,174	0.02%
2021/05/18	3	55.10	4	53.20	56.10	-1	18,723	-0.01%
2021/05/17	4	51.75	2	53.20	51.00	2	18,450	0.01%
2021/05/14	20	59.15	24	58.99	56.60	-4	18,170	-0.02%
2021/05/13	10	61.29	7	59.24	60.20	3	17,761	0.02%
2021/05/12	17.4	69.79	18	65.98	65.10	-0.6	17,309	0.00%
2021/05/11	28	77.11	38.5	77.79	72.30	-10.5	16,971	-0.06%
2021/05/10	68	79.89	80	80.07	80.20	-12	16,146	-0.07%
2021/05/07	16	73.90	15	75.16	75.80	1	15,440	0.01%
2021/05/06	24	76.56	32	76.98	73.90	-8	14,956	-0.05%
2021/05/05	29	74.39	12	74.87	74.60	17	13,962	0.12%
2021/05/04	12	71.22	19	68.32	69.30	-7	13,185	-0.05%
2021/05/03	30	80.90	10	79.00	72.60	20	12,523	0.16%
2021/04/29	29	78.71	51	78.72	80.50	-22	11,674	-0.19%
2021/04/28	10	71.47	16	72.09	73.20	-6	10,831	-0.06%
2021/04/27	24	69.53	10	70.27	70.60	14	10,422	0.13%
2021/04/26	12	63.53	18	66.16	66.50	-6	9,804	-0.06%
2021/04/23	8	60.35	9	58.12	60.50	-1	9,449	-0.01%
2021/04/22	17	61.09	23	63.82	59.30	-6	9,050	-0.07%
2021/04/21	12	58.33	27	59.04	58.90	-15	8,305	-0.18%
2021/04/20	9	53.53	8	54.68	56.70	1	7,636	0.01%
2021/04/19	25	54.90	9	55.07	55.00	16	7,276	0.22%
2021/04/16	13	52.80	49	53.13	53.00	-36	6,608	-0.54%
2021/04/15	72	50.17	53	50.18	52.00	19	5,951	0.32%
2021/04/14	14	46.84	56	48.55	48.00	-42	5,075	-0.83%
2021/04/13	0	0.00	6	44.88	44.65	-6	4,123	-0.15%
2021/04/12	2	44.80	0	0.00	44.60	2	4,101	0.05%
2021/04/09	0	0.00	5	43.30	43.30	-5	3,980	-0.13%
2021/04/08	5	43.05	19	43.43	44.50	-14	3,910	-0.36%
2021/04/07	25	41.88	0	0.00	42.00	25	3,813	0.66%
2021/04/06	5	41.15	8	41.87	41.95	-3	3,846	-0.08%
2021/04/01	0	0.00	0.1	39.85	40.45	-0.1	3,714	0.00%
2021/03/31	1	39.75	2	39.35	39.65	-1	3,666	-0.03%
2021/03/29	1	39.30	0	0.00	39.35	1	3,761	0.03%
2021/03/25	0	39.10	0	0.00	39.25	0	4,384	0.00%
2021/03/18	1	39.65	1	39.35	39.35	0	4,556	0.00%
2021/03/17	2	39.45	1	39.50	39.30	1	4,842	0.02%
2021/03/16	1	39.20	0	0.00	38.95	1	5,185	0.02%
2021/03/12	5	39.80	0	0.00	40.00	5	5,093	0.10%
2021/03/11	6	40.01	6	41.25	39.95	0	5,153	0.00%
2021/03/10	6	41.15	15	40.57	41.15	-9	5,110	-0.18%
2021/03/09	14	40.05	12	40.08	39.40	2	4,971	0.04%
2021/03/05	2	39.75	0	0.00	38.85	2	4,875	0.04%
2021/03/04	10	39.65	0	0.00	39.65	10	4,933	0.20%
2021/03/02	12	39.39	0	0.00	38.55	12	5,172	0.23%
2021/02/26	6	39.55	20	39.30	39.30	-14	5,475	-0.26%
2021/02/25	0	0.00	2	39.60	39.70	-2	5,626	-0.04%
2021/02/24	3	38.95	0	0.00	38.80	3	5,682	0.05%
2021/02/23	4	39.68	1	40.30	39.80	3	5,640	0.05%
2021/02/22	0	0.00	6	38.70	39.00	-6	5,517	-0.11%
2021/02/19	6	37.85	2	37.80	37.75	4	5,449	0.07%
2021/02/18	0	0.00	4	37.70	37.85	-4	5,430	-0.07%
2021/02/17	0	39.25	0	0.00	36.40	0	5,390	0.00%
2021/02/05	0	0.00	20	35.80	35.70	-20	5,386	-0.37%
2021/02/04	1	35.50	0	0.00	35.50	1	5,428	0.02%
2021/02/02	0	33.70	0	0.00	34.80	0	5,471	0.00%
2021/01/21	0	0.00	1	33.90	34.25	-1	5,375	-0.02%
2021/01/20	1	35.00	0	0.00	34.10	1	5,396	0.02%
2021/01/19	5	36.40	0	0.00	35.85	5	5,413	0.09%
2021/01/18	0.1	35.85	10	35.35	35.95	-9.9	5,390	-0.18%
2021/01/15	7	34.88	8	35.05	35.05	-1	5,355	-0.02%
2021/01/14	9	36.13	0	0.00	36.10	9	5,286	0.17%
2021/01/13	16	36.80	0	0.00	36.65	16	5,201	0.31%
2021/01/12	11	37.58	5	37.80	37.00	6	5,156	0.12%
2021/01/11	5.5	39.19	0	0.00	38.65	5.5	5,091	0.11%
2021/01/08	0.3	40.36	5	38.95	38.90	-4.7	5,080	-0.09%
2021/01/07	0	0.00	15	39.45	39.40	-15	5,063	-0.30%
2021/01/06	8.2	40.35	7	40.35	39.35	1.2	5,041	0.02%
2021/01/04	5	39.98	5	39.35	39.65	0	4,893	0.00%
2020/12/30	5	40.33	0	0.00	39.70	5	4,898	0.10%
2020/12/29	10	40.55	0	39.60	39.80	10	4,849	0.21%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/25	1	39.15	0	0.00	39.15	1	4,718	0.02%
2020/12/24	0	0.00	2	39.48	38.90	-2	4,704	-0.04%
2020/12/23	0	0.00	20	39.30	39.70	-20	4,672	-0.43%
2020/12/22	15	41.33	17	41.96	40.30	-2	4,695	-0.04%
2020/12/21	30	40.57	4	40.24	40.75	26	4,377	0.59%
2020/12/18	0	0.00	6	37.99	39.10	-6	4,170	-0.14%
2020/12/17	1	38.00	10	38.13	38.20	-9	4,148	-0.22%
2020/12/16	0	0.00	2	38.20	38.20	-2	4,175	-0.05%
2020/12/15	5	38.70	5	37.90	37.90	0	4,254	0.00%
2020/12/14	11	38.46	0	0.00	38.55	11	4,332	0.25%
2020/12/11	13	39.75	9	40.37	38.70	4	4,395	0.09%
2020/12/10	13	40.23	11	40.87	41.00	2	4,124	0.05%
2020/12/08	0	0.00	5	37.95	38.20	-5	4,061	-0.12%
2020/12/07	3	38.85	0	0.00	38.55	3	4,055	0.07%
2020/12/04	7	38.52	1	38.80	38.80	6	4,018	0.15%
2020/12/03	2	38.35	5	38.30	37.95	-3	4,028	-0.07%
2020/12/02	15	37.82	17	37.02	37.45	-2	4,193	-0.05%
2020/12/01	0	0.00	15	37.57	37.60	-15	4,159	-0.36%
2020/11/30	0	0.00	1	39.10	38.85	-1	4,119	-0.02%
2020/11/26	12	37.82	6	38.28	38.45	6	3,993	0.15%
2020/11/25	3	37.58	1	37.60	36.85	2	3,842	0.05%
2020/11/24	0	0.00	7	35.26	35.15	-7	3,510	-0.20%
2020/11/23	0	0.00	1	33.25	33.95	-1	3,344	-0.03%
2020/11/19	0	0.00	2	32.25	32.55	-2	3,219	-0.06%
2020/11/18	0.5	32.60	0	0.00	32.20	0.5	3,217	0.02%
2020/11/17	0	32.40	0	0.00	32.05	0	3,231	0.00%
2020/11/16	0.5	32.50	0	0.00	32.25	0.5	3,263	0.02%
2020/11/12	4	32.04	1	31.95	31.95	3	3,257	0.09%
2020/11/11	0	0.00	4	32.63	32.90	-4	3,205	-0.12%
2020/11/05	1	31.85	0	0.00	31.70	1	3,346	0.03%
2020/11/03	1	32.00	0	0.00	31.85	1	3,434	0.03%
2020/11/02	5	31.11	4	31.21	31.85	1	3,425	0.03%
2020/10/30	4	32.30	1	31.80	31.40	3	3,412	0.09%
2020/10/29	5	31.70	4	32.03	32.20	1	3,392	0.03%
2020/10/27	2	32.93	7	32.52	32.70	-5	3,335	-0.15%
2020/10/26	2	31.50	0	0.00	31.45	2	3,271	0.06%
2020/10/23	0	0.00	5	31.35	31.25	-5	3,272	-0.15%
2020/10/16	10	31.45	1	31.55	30.90	9	3,292	0.27%
2020/10/15	0	0.00	6	32.28	31.95	-6	3,264	-0.18%
2020/10/08	0	0.00	7	32.49	32.35	-7	3,208	-0.22%
2020/10/07	1	32.75	1	32.65	32.60	0	3,196	0.00%
2020/10/05	1	31.20	0	0.00	31.30	1	3,114	0.03%
2020/09/29	2	30.70	0	0.00	30.25	2	3,103	0.06%
2020/09/25	0	0.00	6	31.70	30.45	-6	3,080	-0.19%
2020/09/24	15	31.43	0	0.00	30.65	15	2,972	0.50%
2020/09/23	1	32.00	0	0.00	32.25	1	2,879	0.03%
2020/09/22	1	32.30	5	32.85	32.70	-4	2,823	-0.14%
2020/09/18	0	0.00	2	34.80	34.35	-2	2,708	-0.07%
2020/09/16	5	33.30	10	32.03	33.30	-5	2,459	-0.20%
2020/09/11	1	32.75	17	33.35	32.15	-16	2,227	-0.72%
2020/09/10	5	32.05	0	0.00	32.00	5	1,944	0.26%
2020/09/09	20	31.73	10	32.15	31.95	10	1,909	0.52%
2020/09/08	0	0.00	2	31.58	31.25	-2	1,870	-0.11%
2020/09/07	12	32.72	8	33.30	32.80	4	1,799	0.22%
2020/09/04	0	0.00	22	30.37	30.80	-22	1,598	-1.38%
2020/09/03	10	30.70	0	0.00	30.70	10	1,575	0.63%
2020/09/02	10	30.40	2	30.20	31.00	8	1,534	0.52%
2020/09/01	0	0.00	1	29.75	29.70	-1	1,501	-0.07%
2020/08/31	1	30.00	0	0.00	29.85	1	1,474	0.07%
2020/08/28	10	28.85	10	28.98	29.05	0	1,411	0.00%
2020/08/11	7	30.06	17	29.99	29.80	-10	1,135	-0.88%
2020/08/10	2	28.85	10	29.40	29.40	-8	981	-0.82%
2020/07/30	10	26.70	0	0.00	26.85	10	889	1.12%
2020/07/27	15	25.83	5	26.10	25.80	10	882	1.13%
2020/07/24	0	0.00	15	26.60	26.40	-15	875	-1.71%
2020/07/23	10	26.00	6	25.88	26.00	4	832	0.48%
2020/07/22	10	25.65	0	0.00	25.60	10	833	1.20%
2020/07/17	10	25.30	10	25.10	24.90	0	823	0.00%
2020/07/15	0	0.00	10	24.30	24.50	-10	806	-1.24%
2020/07/14	1	24.55	0	0.00	24.55	1	801	0.12%
2020/07/13	1	25.00	0	0.00	25.05	1	791	0.13%
2020/07/10	0	0.00	4	25.50	24.95	-4	793	-0.50%
2020/07/07	1	25.00	0	0.00	25.20	1	791	0.13%
2020/07/06	2	25.15	0	0.00	25.30	2	798	0.25%
2020/07/01	1	24.95	0	0.00	25.10	1	816	0.12%
2020/06/30	1	25.00	0	0.00	25.00	1	820	0.12%
2020/06/29	3	24.72	0	0.00	24.80	3	821	0.37%
2020/06/24	4	25.15	1	25.30	25.30	3	832	0.36%
2020/06/22	15	25.30	0	0.00	25.30	15	870	1.72%
2020/06/12	0	0.00	2	24.95	25.50	-2	1,093	-0.18%
2020/06/11	0	0.00	1	26.45	25.60	-1	1,153	-0.09%
2020/06/09	2	27.05	0	0.00	27.00	2	1,211	0.17%
2020/06/08	0	0.00	2	26.65	26.65	-2	1,222	-0.16%
2020/06/05	0	0.00	1	25.85	25.70	-1	1,190	-0.08%
2020/06/03	0	0.00	1	25.65	25.55	-1	1,204	-0.08%
2020/06/01	2	24.35	0	0.00	24.75	2	1,198	0.17%
2020/05/29	0	0.00	3	25.52	24.65	-3	1,195	-0.25%
2020/05/28	1	25.50	2	25.30	25.30	-1	1,178	-0.08%
2020/05/15	1	23.50	0	0.00	23.60	1	1,182	0.08%
2020/05/14	1	24.10	0	0.00	23.85	1	1,179	0.08%
2020/05/13	1	24.65	0	0.00	24.45	1	1,176	0.08%
2020/05/12	0	0.00	1	24.40	24.60	-1	1,178	-0.08%
2020/05/08	2	24.70	2	24.40	24.60	0	1,179	0.00%
2020/05/05	2	24.80	0	0.00	24.95	2	1,184	0.17%
2020/05/04	0	0.00	1	23.60	23.65	-1	1,163	-0.09%
2020/04/30	6	23.78	5	24.15	24.00	1	1,171	0.09%
2020/04/28	1	22.70	0	0.00	22.80	1	1,213	0.08%
2020/04/27	1	22.65	0	0.00	22.65	1	1,244	0.08%
2020/04/24	1	22.00	0	0.00	22.00	1	1,238	0.08%
2020/04/20	0	0.00	2	23.10	23.40	-2	1,284	-0.16%
2020/04/14	1	22.20	0	0.00	22.50	1	1,399	0.07%
2020/04/13	1	22.35	10	22.10	22.15	-9	1,403	-0.64%
2020/04/10	0	0.00	2.8	22.37	22.45	-2.8	1,407	-0.20%
2020/04/08	0	0.00	5	21.80	22.30	-5	1,448	-0.35%
2020/04/07	3	21.45	0	0.00	21.45	3	1,459	0.21%
2020/04/06	2	21.35	0	0.00	21.35	2	1,501	0.13%
2020/03/31	0	0.00	10	21.55	21.45	-10	1,520	-0.66%
2020/03/26	0	0.00	1	21.15	21.60	-1	1,513	-0.07%
2020/03/25	1	21.90	10	21.85	21.75	-9	1,509	-0.60%
2020/03/24	0	21.20	0	0.00	20.90	0	1,496	0.00%
2020/03/23	3	17.85	0	0.00	19.70	3	1,479	0.20%
2020/03/20	1	18.85	0	0.00	18.85	1	1,484	0.07%
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/18	3	19.72	0	0.00	19.00	3	1,500	0.20%
2020/03/17	8	20.90	0	0.00	20.90	8	1,456	0.55%
2020/03/16	20	23.56	0	0.00	23.20	20	1,390	1.44%
2020/03/13	4	24.05	1	24.40	24.10	3	1,365	0.22%
2020/03/09	1	28.30	0	0.00	28.20	1	1,257	0.08%
2020/03/02	2	29.10	0	0.00	28.80	2	1,248	0.16%
2020/02/24	0	0.00	1	29.95	29.70	-1	1,239	-0.08%
2020/02/21	0	0.00	1	30.25	30.20	-1	1,240	-0.08%
2020/02/18	1	29.80	0	0.00	29.95	1	1,240	0.08%
2020/02/17	0	0.00	1	29.35	29.35	-1	1,241	-0.08%
2020/02/11	1	29.20	0	0.00	29.30	1	1,236	0.08%
2020/02/04	0	0.00	6	30.99	30.90	-6	1,199	-0.50%
2020/02/03	1	30.65	0	0.00	31.15	1	1,187	0.08%
2020/01/31	2	30.50	0	0.00	31.70	2	1,161	0.17%
2020/01/20	1	32.65	0	0.00	32.65	1	1,090	0.09%
2020/01/13	7	32.59	10	32.77	32.10	-3	1,034	-0.29%
2020/01/08	1	30.70	0	0.00	30.45	1	947	0.11%
2020/01/06	4	31.25	0	0.00	31.30	4	929	0.43%
2020/01/03	6	31.75	0	0.00	31.60	6	919	0.65%
2019/12/31	2	31.58	2	31.55	31.50	0	875	0.00%
2019/12/30	1	31.70	2	31.70	31.70	-1	849	-0.12%
2019/12/16	0	0.00	3	30.85	30.90	-3	674	-0.44%
2019/12/11	0	0.00	1	28.40	28.35	-1	564	-0.18%
2019/12/03	0	0.00	1	28.10	28.00	-1	592	-0.17%
2019/11/26	1	28.65	2	29.00	29.00	-1	622	-0.16%
2019/11/13	2	27.60	0	0.00	27.55	2	661	0.30%
2019/11/12	2	28.10	0	0.00	28.10	2	700	0.29%
2019/11/08	2	28.80	0	0.00	28.75	2	737	0.27%
2019/09/25	0	0.00	2	29.10	29.10	-2	973	-0.21%
2019/09/24	0	0.00	2	29.25	29.20	-2	971	-0.21%
2019/09/18	0	0.00	1	28.95	28.90	-1	954	-0.10%
2019/09/16	0	0.00	2	28.40	28.60	-2	957	-0.21%
2019/08/26	0	0.00	1	26.25	26.10	-1	942	-0.11%
2019/08/22	0	0.00	3	26.60	26.70	-3	939	-0.32%
2019/08/20	2	26.60	0	0.00	26.75	2	948	0.21%
2019/08/19	2	26.85	0	0.00	26.85	2	932	0.21%
2019/08/16	0	0.00	1	27.10	27.25	-1	927	-0.11%
2019/08/15	3	26.78	0	0.00	26.50	3	918	0.33%
2019/08/14	5	28.04	0	0.00	27.90	5	888	0.56%
2019/08/08	1	28.80	1	29.10	29.00	0	885	0.00%
2019/08/05	2	29.18	0	0.00	29.05	2	898	0.22%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/07/30	0	0.00	1	30.85	30.95	-1	885	-0.11%
2019/07/29	0	0.00	10	31.55	31.50	-10	876	-1.14%
2019/07/25	5	30.85	0	0.00	30.80	5	851	0.59%
2019/07/24	5	31.05	0	0.00	30.90	5	851	0.59%
2019/07/19	0	0.00	1	31.20	31.15	-1	832	-0.12%
2019/07/18	2	31.00	1	30.70	30.70	1	807	0.12%
2019/07/17	1	31.05	0	0.00	31.05	1	798	0.13%
2019/07/16	0	0.00	1	30.45	30.45	-1	767	-0.13%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/08	0	0.00	1	31.75	31.70	-1	808	-0.12%
2019/07/04	1	31.35	0	0.00	31.55	1	845	0.12%
2019/06/21	1	31.50	0	0.00	31.20	1	950	0.11%
2019/06/05	0	0.00	7	31.69	31.40	-7	1,234	-0.57%
2019/05/31	1	31.10	0	0.00	31.00	1	1,241	0.08%
2019/05/29	0	0.00	4	31.40	31.10	-4	1,283	-0.31%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/22	0	0.00	1	31.00	30.95	-1	1,355	-0.07%
2019/05/21	0	0.00	4	30.90	30.90	-4	1,376	-0.29%
2019/05/20	0	0.00	10	30.93	30.70	-10	1,438	-0.70%
2019/05/16	0	0.00	16	29.95	29.90	-16	1,444	-1.11%
2019/05/15	16	29.55	0	0.00	29.80	16	1,455	1.10%
2019/05/14	3	29.10	2	29.70	29.75	1	1,465	0.07%
2019/05/10	1	30.20	0	0.00	30.05	1	1,542	0.06%
2019/05/02	0	0.00	10	30.95	30.90	-10	1,741	-0.57%
2019/04/29	0	0.00	1	30.50	30.30	-1	1,747	-0.06%
2019/04/26	1	30.20	0	0.00	30.15	1	1,747	0.06%
2019/04/25	11	30.45	0	0.00	30.40	11	1,743	0.63%
2019/04/22	1	30.90	2	30.98	31.05	-1	1,770	-0.06%
2019/04/18	5	30.38	18	30.80	30.50	-13	1,782	-0.73%
2019/04/17	2	30.80	0	0.00	30.80	2	1,785	0.11%
2019/04/16	4	30.84	0	0.00	30.90	4	1,793	0.22%
2019/04/15	18	30.90	10	30.85	31.20	8	1,821	0.44%
2019/04/12	17	30.89	0	0.00	30.70	17	1,846	0.92%
2019/04/11	4	31.50	0	0.00	31.50	4	1,814	0.22%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/08	1	32.30	0	0.00	32.30	1	1,774	0.06%
2019/04/03	2	32.68	2	32.65	32.60	0	1,764	0.00%
2019/04/01	2	32.65	0	0.00	32.65	2	1,799	0.11%
2019/03/29	4	32.68	0	0.00	32.65	4	1,896	0.21%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/26	0	0.00	0.1	32.85	32.80	-0.1	1,991	0.00%
2019/03/22	1	33.70	3	33.40	33.35	-2	1,991	-0.10%
2019/03/20	0	0.00	11	33.39	33.25	-11	1,958	-0.56%
2019/03/19	0	0.00	2	34.15	33.90	-2	1,903	-0.11%
2019/03/15	0	0.00	23	33.68	33.80	-23	1,858	-1.24%
2019/03/12	0	32.80	0	0.00	32.85	0	1,832	0.00%
2019/03/08	0	32.55	5	32.50	32.55	-5	1,901	-0.26%
2019/03/05	0	33.00	0	0.00	33.00	0	1,977	0.00%
2019/03/04	0	0.00	22	32.92	33.00	-22	1,990	-1.11%
2019/02/27	5	32.30	0	32.55	32.40	5	2,056	0.24%
2019/02/26	0	0.00	3	32.70	32.55	-3	2,100	-0.14%
2019/02/25	5	32.74	10	32.73	32.70	-5	2,095	-0.24%
2019/02/22	5	32.45	8	32.50	32.40	-3	2,085	-0.14%
2019/02/21	5	32.28	5	32.69	32.35	0	2,084	0.00%
2019/02/20	1	32.30	2	32.35	32.35	-1	2,091	-0.05%
2019/02/19	3	32.35	15	32.58	32.25	-12	2,107	-0.57%
2019/02/18	0	0.00	12	31.64	31.65	-12	2,156	-0.56%
2019/02/15	18	31.25	0	0.00	31.10	18	2,327	0.77%
2019/02/14	8	31.56	0	0.00	31.45	8	2,362	0.34%
2019/02/13	17	31.64	0	0.00	31.65	17	2,380	0.71%
2019/02/12	11	31.47	16	31.83	31.75	-5	2,403	-0.21%
2019/02/11	21	32.14	6	32.88	31.70	15	2,402	0.62%
2019/01/30	0	0.00	4	32.35	32.30	-4	2,353	-0.17%
2019/01/29	0	0.00	26	32.15	32.10	-26	2,364	-1.10%
2019/01/28	0	0.00	2	32.00	32.10	-2	2,396	-0.08%
2019/01/25	10	31.54	1	31.70	31.60	9	2,453	0.37%
2019/01/24	5	31.80	49	31.54	31.75	-44	2,469	-1.78%
2019/01/23	20	30.75	23	30.58	30.60	-3	2,408	-0.12%
2019/01/21	5	30.30	5	30.35	30.35	0	2,512	0.00%
2019/01/18	10	30.60	0	0.00	30.55	10	2,564	0.39%
2019/01/17	10	30.60	0	30.80	30.45	10	2,632	0.38%
2019/01/16	10	30.45	0	0.00	30.45	10	2,711	0.37%
2019/01/15	15	30.83	0	0.00	30.80	15	2,732	0.55%
2019/01/14	3	30.77	0	0.00	30.65	3	2,778	0.11%
2019/01/10	5	31.30	0	0.00	31.30	5	2,894	0.17%
2019/01/09	10	31.63	0	0.00	31.55	10	2,931	0.34%
2019/01/08	0	0.00	2	31.65	31.65	-2	2,978	-0.07%
2019/01/07	2	31.25	3	31.20	31.15	-1	3,001	-0.03%
2019/01/04	1	30.05	0	0.00	30.10	1	3,074	0.03%
2019/01/02	3	31.10	2	31.20	31.10	1	3,279	0.03%
2018/12/28	3	31.12	0	0.00	31.10	3	3,350	0.09%
2018/12/27	2	31.25	0	0.00	31.10	2	3,482	0.06%
2018/12/26	2	31.45	0	0.00	31.00	2	3,621	0.06%
2018/12/24	7	31.99	0	0.00	31.70	7	4,019	0.17%
2018/12/22	0	0.00	22	32.01	32.00	-22	4,175	-0.53%
2018/12/21	0	0.00	7	30.67	30.55	-7	4,397	-0.16%
2018/12/20	2	30.20	0	0.00	30.20	2	4,750	0.04%
2018/12/19	17	30.35	13	30.80	30.40	4	5,218	0.08%
2018/12/17	1	31.50	0	0.00	31.55	1	6,366	0.02%
2018/12/13	12	31.81	0	0.00	31.65	12	6,666	0.18%
2018/12/12	6	31.64	0	0.00	31.60	6	6,823	0.09%
2018/12/10	13	32.01	0	0.00	31.65	13	7,033	0.18%
2018/12/07	3	31.83	0	0.00	31.85	3	7,157	0.04%
2018/12/04	1	33.65	0	0.00	33.20	1	7,306	0.01%
2018/12/03	5	33.16	0	0.00	33.35	5	7,334	0.07%
2018/11/29	1	32.35	0	0.00	32.00	1	7,271	0.01%
2018/11/28	3	31.78	5	32.06	32.15	-2	7,251	-0.03%
2018/11/27	2	32.20	10	32.30	32.15	-8	7,246	-0.11%
2018/11/26	11	31.82	3	31.65	32.60	8	7,229	0.11%
2018/11/23	6	32.46	0	0.00	32.30	6	7,153	0.08%
2018/11/22	7	33.66	0	0.00	33.10	7	7,104	0.10%
2018/11/21	1	33.50	2	33.55	33.55	-1	7,106	-0.01%
2018/11/20	3	33.75	3	33.80	33.75	0	7,098	0.00%
2018/11/19	13	34.15	0	0.00	34.05	13	7,142	0.18%
2018/11/16	0	0.00	4	34.50	34.30	-4	7,224	-0.06%
2018/11/15	2	34.15	14	34.43	35.00	-12	7,199	-0.17%
2018/11/14	25	35.06	24	34.76	34.70	1	7,090	0.01%
2018/11/13	2	31.73	3	32.32	32.50	-1	6,940	-0.01%
2018/11/12	6	32.27	5	32.63	32.15	1	6,896	0.01%
2018/11/09	2	33.00	0	0.00	32.85	2	6,888	0.03%
2018/11/08	5	33.85	0	0.00	33.70	5	6,882	0.07%
2018/11/07	16	33.44	3	33.57	33.60	13	6,873	0.19%
2018/11/06	1	33.20	0	0.00	33.20	1	6,893	0.01%
2018/11/05	7	33.61	0	0.00	33.50	7	6,873	0.10%
2018/11/02	3	33.90	1	33.90	33.60	2	6,841	0.03%
2018/11/01	1	33.40	0	0.00	33.20	1	6,788	0.01%
2018/10/31	2	33.28	0	0.00	33.10	2	6,772	0.03%
2018/10/30	1	32.40	1	32.80	32.95	0	6,745	0.00%
2018/10/29	0	0.00	4	32.10	32.10	-4	6,710	-0.06%
2018/10/26	0	0.00	1	32.40	31.20	-1	6,671	-0.01%
2018/10/25	3	32.30	2	32.10	32.00	1	6,643	0.02%
2018/10/24	2	33.80	6	34.86	33.90	-4	6,592	-0.06%
2018/10/23	0	0.00	1	35.30	35.00	-1	6,544	-0.02%
2018/10/22	26	36.06	27.3	35.64	35.75	-1.3	6,548	-0.02%
2018/10/19	0.3	35.90	2	34.80	35.35	-1.7	6,575	-0.03%
2018/10/16	1	36.65	0	0.00	36.20	1	6,460	0.02%
2018/10/15	12	37.29	0	0.00	37.45	12	6,432	0.19%
2018/10/12	1	37.00	11	36.09	37.20	-10	6,407	-0.16%
2018/10/11	3	35.80	2	35.35	35.45	1	6,363	0.02%
2018/10/09	1	39.75	2	39.30	39.15	-1	6,285	-0.02%
2018/10/08	0	0.00	1	40.15	39.70	-1	6,244	-0.02%
2018/10/05	3	40.05	2	40.08	39.90	1	6,184	0.02%
2018/10/04	6	41.41	4	40.85	41.50	2	6,058	0.03%
2018/10/03	4	42.65	8	41.65	40.80	-4	5,932	-0.07%
2018/10/02	2	43.75	1	43.90	43.70	1	5,675	0.02%
2018/10/01	0	0.00	2	44.28	44.85	-2	5,602	-0.04%
2018/09/28	21	45.95	26	46.51	45.10	-5	5,451	-0.09%
2018/09/27	62	46.61	60	46.85	46.60	2	5,147	0.04%
2018/09/26	29	46.74	25	46.05	46.90	4	4,805	0.08%
2018/09/25	3	44.53	18	45.20	46.40	-15	4,335	-0.35%
2018/09/21	20	41.76	2	42.00	42.30	18	3,498	0.51%
2018/09/20	0	0.00	6	39.55	39.80	-6	3,132	-0.19%
2018/09/19	1	38.65	1	39.20	38.65	0	2,957	0.00%
2018/09/18	2	38.45	1	38.30	38.50	1	2,880	0.03%
2018/09/17	4	38.10	1	38.40	38.00	3	2,791	0.11%
2018/09/13	0	0.00	1	36.60	36.75	-1	2,680	-0.04%
2018/09/12	1	35.90	24	36.10	36.10	-23	2,597	-0.89%
2018/09/11	5	33.75	5	33.78	34.00	0	2,540	0.00%
2018/09/10	8	34.23	1	34.80	33.95	7	2,706	0.26%
2018/09/07	18	35.16	0	0.00	34.85	18	2,729	0.66%
2018/09/03	3	35.25	0	0.00	34.80	3	3,222	0.09%
2018/08/29	0	0.00	2	35.85	35.80	-2	3,298	-0.06%
2018/08/24	5	36.70	10	36.15	36.15	-5	3,567	-0.14%
2018/08/23	20	36.89	10	36.55	37.40	10	3,634	0.28%
2018/08/22	2	34.55	0	0.00	34.30	2	3,572	0.06%
2018/08/20	3	34.52	0	0.00	33.90	3	3,643	0.08%
2018/08/17	1	35.00	0	0.00	35.00	1	3,649	0.03%
2018/08/15	0	0.00	1	36.60	35.85	-1	3,712	-0.03%
2018/08/14	1	36.80	0	0.00	36.95	1	3,765	0.03%
2018/08/13	1	36.75	0	0.00	36.75	1	3,833	0.03%
2018/08/03	0	0.00	16	37.76	38.00	-16	4,383	-0.36%
2018/08/01	7	37.62	1	38.40	38.40	6	4,782	0.13%
2018/07/27	5	38.15	1	38.40	38.20	4	5,125	0.08%
2018/07/26	5	37.70	21	37.76	38.50	-16	5,470	-0.29%
2018/07/25	0	0.00	7	36.32	36.85	-7	5,771	-0.12%
2018/07/24	1	35.80	6	35.78	35.70	-5	6,003	-0.08%
2018/07/23	9	35.32	0	0.00	34.90	9	6,309	0.14%
2018/07/19	27	36.37	0	0.00	36.05	27	7,048	0.38%
2018/07/18	2	37.10	7	36.69	36.55	-5	7,800	-0.06%
2018/07/17	0	0.00	2	39.10	39.10	-2	8,181	-0.02%
2018/07/16	0	0.00	1	39.00	38.70	-1	8,410	-0.01%
2018/07/13	0	0.00	5	38.65	38.50	-5	8,730	-0.06%
2018/07/11	0	0.00	1	38.90	38.65	-1	9,318	-0.01%
2018/07/09	1	38.80	0	0.00	39.25	1	9,777	0.01%
2018/07/06	1	37.80	5	37.40	38.85	-4	10,006	-0.04%
2018/07/05	1	38.75	0	0.00	37.65	1	10,533	0.01%
2018/07/03	0	0.00	1	39.15	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	13	39.15	39.15	-13	12,173	-0.11%
2018/06/27	0	0.00	7	38.57	38.45	-7	14,509	-0.05%
2018/06/26	15	37.81	52	38.02	37.90	-37	14,969	-0.25%
2018/06/25	18	39.08	5	38.70	38.60	13	14,985	0.09%
2018/06/22	5	40.45	13	40.60	40.35	-8	14,959	-0.05%
2018/06/21	3	40.75	0	0.00	40.70	3	14,952	0.02%
2018/06/20	10	40.86	0	0.00	41.05	10	14,944	0.07%
2018/06/19	1	43.40	3	43.08	41.90	-2	14,860	-0.01%
2018/06/14	3	42.88	7	43.10	41.80	-4	14,634	-0.03%
2018/06/13	49	42.76	5	42.13	43.00	44	14,427	0.30%
2018/06/12	0	0.00	12	40.67	40.55	-12	14,155	-0.08%
2018/06/11	11	41.79	0	0.00	41.50	11	14,102	0.08%
2018/06/08	0	0.00	54	40.68	40.60	-54	14,092	-0.38%
2018/06/07	1	41.70	1	41.55	41.40	0	14,066	0.00%
2018/06/06	5	41.77	3.1	42.03	41.70	2	14,083	0.01%
2018/06/05	2	42.40	2	41.98	41.50	0	14,052	0.00%
2018/06/04	6.3	41.94	8	41.99	41.65	-1.7	13,996	-0.01%
2018/06/01	5	41.41	6	40.14	41.45	-1	13,910	-0.01%
2018/05/31	2	40.38	7	40.22	40.00	-5	13,811	-0.04%
2018/05/30	1	41.10	1	41.00	40.80	0	13,763	0.00%
2018/05/29	1	42.20	0	0.00	41.80	1	13,790	0.01%
2018/05/22	5	42.56	0	0.00	42.60	5	14,005	0.04%
2018/05/21	0.4	42.35	1	42.65	42.35	-0.7	13,977	0.00%
2018/05/18	0	0.00	13	41.67	41.95	-13	13,920	-0.09%
2018/05/17	10.4	41.14	0	0.00	41.00	10.4	13,925	0.07%
2018/05/16	1	41.70	5	41.76	41.55	-4	13,931	-0.03%
2018/05/15	56	42.56	14	42.54	41.90	42	14,067	0.30%
2018/05/14	5	39.30	6	39.23	39.85	-1	13,964	-0.01%
2018/05/11	0	0.00	3	39.85	39.20	-3	14,013	-0.02%
2018/05/10	4	39.65	5	40.19	39.05	-1	14,003	-0.01%
2018/05/09	11	40.74	6	41.26	40.50	5	13,898	0.04%
2018/05/07	2	40.30	7	39.23	39.50	-5	13,729	-0.04%
2018/05/04	8	39.61	1	39.50	39.50	7	13,639	0.05%
2018/05/03	6	38.80	23	39.26	38.85	-17	13,515	-0.13%
2018/05/02	17	40.78	10	41.08	40.35	7	13,210	0.05%
2018/04/30	23	45.08	26	45.63	44.80	-3	12,872	-0.02%
2018/04/27	13	43.33	9	42.93	43.95	4	12,666	0.03%
2018/04/26	19	45.30	60	43.86	42.60	-41	12,442	-0.33%
2018/04/25	8	47.53	6	47.62	47.30	2	11,987	0.02%
2018/04/24	98	49.63	53	49.53	48.55	45	11,725	0.38%
2018/04/23	33	48.09	27	48.73	50.00	6	10,956	0.05%
2018/04/20	6	46.58	4	46.21	45.75	2	10,518	0.02%
2018/04/19	10	46.26	14	46.14	45.75	-4	10,238	-0.04%
2018/04/18	2	45.35	2	45.70	45.05	0	9,880	0.00%
2018/04/17	24	45.41	40	45.03	44.20	-16	9,674	-0.17%
2018/04/16	13	43.83	41	43.24	43.30	-28	9,341	-0.30%
2018/04/13	10	44.08	40	43.18	42.70	-30	9,143	-0.33%
2018/04/12	31	45.02	21	45.41	45.00	10	8,970	0.11%
2018/04/11	90	44.86	164	44.88	45.75	-74	8,742	-0.85%	大賣/
2018/04/10	96	44.83	80	45.41	45.80	16	8,194	0.20%
2018/04/09	6	44.22	42	42.70	44.30	-36	7,423	-0.48%
2018/04/03	58	40.00	27	40.01	40.30	31	7,016	0.44%
2018/04/02	20	39.80	6	39.92	39.00	14	6,619	0.21%
2018/03/31	53	39.94	33	39.54	39.70	20	6,123	0.33%
2018/03/30	30	35.45	25	36.29	37.00	5	5,122	0.10%
2018/03/29	10	33.19	27	33.06	33.65	-17	4,311	-0.39%
2018/03/28	0	0.00	2	31.18	31.35	-2	3,816	-0.05%
2018/03/27	0	0.00	4.1	30.65	30.70	-4.1	3,733	-0.11%
2018/03/23	1	29.70	1	29.65	29.30	0	3,660	0.00%
2018/03/21	1	29.95	0	0.00	30.00	1	3,598	0.03%
2018/03/19	0	30.05	2	29.90	30.00	-2	3,609	-0.05%
2018/03/14	0	0.00	0.3	29.95	29.85	-0.3	3,596	-0.01%
2018/03/12	1	29.50	0	0.00	29.50	1	3,579	0.03%
2018/03/08	1	30.00	8	29.97	30.00	-7	3,559	-0.20%
2018/03/07	2	29.90	0	0.00	29.85	2	3,561	0.06%
2018/03/06	3	30.32	0	0.00	30.10	3	3,560	0.08%
2018/03/05	1	31.15	0	0.00	30.10	1	3,595	0.03%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	0	0.00	2	31.95	31.70	-2	3,528	-0.06%
2018/02/27	3	31.45	4	31.13	31.20	-1	3,427	-0.03%
2018/02/26	1	31.65	0	0.00	31.65	1	3,387	0.03%
2018/02/23	14	31.86	12	31.64	31.45	2	3,335	0.06%
2018/02/22	0	0.00	1	30.60	30.65	-1	3,147	-0.03%
2018/02/12	0	0.00	7	29.80	29.70	-7	3,099	-0.23%
2018/02/09	0	0.00	0	29.90	29.80	0	3,090	0.00%
2018/02/08	1	29.95	0	0.00	29.90	1	3,086	0.03%
2018/02/07	2	30.80	0	0.00	30.40	2	3,048	0.07%
2018/02/06	6	30.07	2	29.95	29.65	4	2,875	0.14%
2018/02/05	5	29.65	8	30.59	30.85	-3	2,706	-0.11%
2018/02/02	8	30.46	2	30.90	30.75	6	2,687	0.22%
2018/02/01	2	30.50	0	0.00	30.45	2	2,709	0.07%
2018/01/31	18	30.95	22	29.91	31.00	-4	2,708	-0.15%
2018/01/30	3	29.80	2	29.55	29.60	1	2,567	0.04%
2018/01/29	2	30.50	0	0.00	30.40	2	2,545	0.08%
2018/01/26	1	30.15	8.1	30.30	30.40	-7.1	2,522	-0.28%
2018/01/25	0	0.00	1	30.00	29.90	-1	2,572	-0.04%
2018/01/24	3	29.80	4	29.85	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	2	29.98	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	22	29.32	29.55	-22	2,418	-0.91%
2018/01/19	0	0.00	29	28.96	29.00	-29	2,351	-1.23%
2018/01/18	3	28.25	0	0.00	28.15	3	2,366	0.13%
2018/01/17	22	28.34	0	0.00	28.40	22	2,387	0.92%
2018/01/16	15	28.27	0	0.00	28.50	15	2,388	0.63%
2018/01/15	3	28.57	0	0.00	28.40	3	2,398	0.13%
2018/01/12	0	0.00	9	29.09	29.10	-9	2,402	-0.37%
2018/01/11	8	29.19	20	29.22	28.90	-12	2,414	-0.50%
2018/01/09	0	0.00	10	29.40	29.35	-10	2,372	-0.42%
2018/01/08	2	29.75	16	29.44	29.65	-14	2,358	-0.59%
2018/01/05	1	28.80	13	29.07	29.05	-12	2,311	-0.52%
2018/01/04	2	28.65	0	0.00	28.70	2	2,287	0.09%
2018/01/03	28	29.09	0	0.00	28.95	28	2,282	1.23%
2018/01/02	0	0.00	20	28.40	28.70	-20	2,234	-0.89%