佳凌 (4976)-台新-三民券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.50
漲跌
▼0.20
漲幅
-0.54%
成交量
176張
產業
上市光電類股
506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

佳凌 (4976)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	36.50	0	0.00	36.50	1	324	0.31%
2024/12/04	1	38.10	0	0.00	38.05	1	349	0.29%
2024/12/03	1	36.95	0	0.00	36.95	1	358	0.28%
2024/11/25	0	0.00	1	37.80	38.05	-1	431	-0.23%
2024/11/19	1	37.80	0	0.00	37.80	1	468	0.21%
2024/11/08	1	39.70	0	0.00	39.00	1	557	0.18%
2024/11/07	1	39.80	1	40.15	40.15	0	560	0.00%
2024/10/18	1	40.65	0	0.00	40.60	1	786	0.13%
2024/10/17	0	0.00	2	42.80	41.85	-2	802	-0.25%
2024/10/14	2	40.50	0	0.00	41.35	2	893	0.22%
2024/10/08	0	0.00	6	41.74	42.20	-6	1,150	-0.52%
2024/10/01	0	0.00	1	43.00	43.10	-1	1,766	-0.06%
2024/09/25	0	0.00	1	44.70	44.40	-1	2,093	-0.05%
2024/09/24	1	43.80	3	43.70	43.75	-2	2,153	-0.09%
2024/09/23	0	0.00	2	44.18	44.15	-2	2,380	-0.08%
2024/09/18	0	0.00	1	43.80	43.10	-1	2,563	-0.04%
2024/09/09	0	0.00	4	42.34	43.95	-4	2,888	-0.14%
2024/09/06	2	42.90	2	43.30	42.90	0	2,905	0.00%
2024/09/04	1	44.45	0	0.00	43.30	1	2,993	0.03%
2024/09/03	4	47.06	0	0.00	46.50	4	3,002	0.13%
2024/09/02	1	47.85	0	0.00	47.20	1	3,025	0.03%
2024/08/30	0	0.00	1	49.15	48.00	-1	3,050	-0.03%
2024/08/29	2	48.65	0	0.00	48.70	2	3,067	0.07%
2024/08/27	3	46.75	0	0.00	46.75	3	3,080	0.10%
2024/08/22	1	48.20	0	0.00	47.70	1	3,144	0.03%
2024/08/21	0	0.00	1	49.10	48.75	-1	3,174	-0.03%
2024/08/20	1	48.40	3	49.00	48.70	-2	3,209	-0.06%
2024/08/19	3	47.70	1	48.50	48.40	2	3,312	0.06%
2024/08/14	0	0.00	3	45.25	45.30	-3	3,723	-0.08%
2024/08/09	0	0.00	10	42.81	42.60	-10	3,823	-0.26%
2024/08/08	3	41.73	0	0.00	42.10	3	3,839	0.08%
2024/08/07	0	0.00	3	40.25	42.20	-3	3,864	-0.08%
2024/08/06	4	39.08	5	37.95	39.65	-1	3,867	-0.03%
2024/08/05	3	40.10	3	42.00	39.95	0	3,870	0.00%
2024/08/02	5	45.01	2	45.60	44.35	3	3,855	0.08%
2024/07/26	0	0.00	1	44.60	44.95	-1	3,894	-0.03%
2024/07/23	1	48.10	0	0.00	47.10	1	3,889	0.03%
2024/07/19	1	50.10	2	50.23	49.00	-1	3,842	-0.03%
2024/07/16	0	0.00	1	52.10	53.10	-1	3,772	-0.03%
2024/07/15	1	51.40	0	0.00	51.00	1	3,747	0.03%
2024/07/11	8	54.63	20	54.24	53.60	-12	3,672	-0.33%
2024/07/10	27.2	53.92	40	53.70	53.50	-12.8	3,592	-0.36%
2024/07/09	11	59.02	0	0.00	54.30	11	3,455	0.32%
2024/07/08	3	58.53	2	58.90	60.00	1	3,234	0.03%
2024/07/05	0	0.00	3	57.47	57.90	-3	2,991	-0.10%
2024/07/04	16	53.53	2	53.20	52.70	14	2,842	0.49%
2024/07/03	1	52.50	2	51.20	52.70	-1	2,718	-0.04%
2024/07/02	10	50.49	0	0.00	49.15	10	2,597	0.39%
2024/07/01	2	50.80	2	50.45	49.00	0	2,560	0.00%
2024/06/28	8	49.81	5	49.89	49.55	3	2,530	0.12%
2024/06/27	29	50.80	18	51.81	50.40	11	2,473	0.44%
2024/06/26	11	50.44	11	50.65	50.80	0	2,258	0.00%
2024/06/19	3	48.03	4	47.48	46.50	-1	2,165	-0.05%
2024/06/18	0	0.00	10	44.84	45.50	-10	2,091	-0.48%
2024/06/17	5	49.01	1	48.65	48.50	4	1,988	0.20%
2024/06/14	1	50.00	0	0.00	49.85	1	1,946	0.05%
2024/06/13	0	0.00	2	48.25	48.10	-2	1,880	-0.11%
2024/06/12	0	0.00	2	49.10	47.95	-2	1,868	-0.11%
2024/06/11	0	0.00	2	48.65	48.30	-2	1,827	-0.11%
2024/06/06	0	0.00	10	47.50	47.50	-10	1,758	-0.57%
2024/06/04	1	47.95	2	48.00	48.00	-1	1,713	-0.06%
2024/05/31	3	45.57	1	45.45	45.45	2	1,656	0.12%
2024/05/30	0	0.00	2	47.00	46.15	-2	1,637	-0.12%
2024/05/29	3	47.67	10	48.10	47.60	-7	1,617	-0.43%
2024/05/28	0	0.00	1	47.80	47.80	-1	1,587	-0.06%
2024/05/27	5	48.20	2	48.33	47.65	3	1,564	0.19%
2024/05/24	0	0.00	11	47.97	48.50	-11	1,528	-0.72%
2024/05/23	1	48.30	0	0.00	47.70	1	1,487	0.07%
2024/05/22	7	48.75	14	47.55	47.00	-7	1,380	-0.51%
2024/05/21	2	46.15	1	46.30	46.15	1	1,295	0.08%
2024/05/20	12	47.56	4	48.06	47.00	8	1,245	0.64%
2024/05/17	3	48.05	7	48.41	48.45	-4	928	-0.43%
2024/05/16	10	44.30	2	44.23	44.05	8	826	0.97%
2024/05/13	5	42.80	0	0.00	44.60	5	795	0.63%
2024/05/10	5	43.30	1	43.95	43.55	4	764	0.52%
2024/05/09	0	0.00	6	42.97	43.80	-6	743	-0.81%
2024/05/08	0	0.00	4	42.08	41.50	-4	712	-0.56%
2024/05/06	0	0.00	1	42.60	42.60	-1	728	-0.14%
2024/04/30	0	0.00	4	43.50	42.70	-4	709	-0.56%
2024/04/29	0	0.00	13	40.80	41.85	-13	632	-2.05%
2024/04/24	3	39.32	0	0.00	39.25	3	610	0.49%
2024/04/23	2	39.30	0	0.00	39.25	2	612	0.33%
2024/04/22	0	0.00	3	40.52	38.90	-3	612	-0.49%
2024/04/19	0	0.00	7	40.34	40.20	-7	606	-1.15%
2024/04/17	0	0.00	1	40.30	40.60	-1	591	-0.17%
2024/04/15	1	40.90	0	0.00	41.20	1	579	0.17%
2024/04/12	0	0.00	1	40.70	40.70	-1	574	-0.17%
2024/04/09	1	41.85	1.1	42.06	41.70	-0.1	563	-0.02%
2024/03/26	0	0.00	3	43.30	43.05	-3	500	-0.60%
2024/03/25	3	42.60	0	0.00	42.80	3	457	0.66%
2024/03/22	0	0.00	0.1	40.80	41.05	-0.1	434	-0.02%
2024/03/21	12	39.94	0	0.00	39.90	12	440	2.73%
2024/03/20	6	39.92	2.1	40.31	40.10	3.9	457	0.85%
2024/03/19	4	39.95	0	0.00	40.00	4	504	0.79%
2024/03/18	0	0.00	0	40.95	40.65	0	672	0.00%
2024/03/15	2	39.45	5	38.00	39.00	-3	717	-0.42%
2024/03/12	0	0.00	14	38.23	38.10	-14	703	-1.99%
2024/03/08	12	37.44	0	0.00	37.00	12	700	1.71%
2024/03/07	2	38.25	0	0.00	38.10	2	693	0.29%
2024/03/04	0	0.00	3	39.40	39.40	-3	684	-0.44%
2024/02/29	0	39.50	0	0.00	39.05	0	684	0.00%
2024/02/27	1	39.80	9	38.75	38.80	-8	687	-1.16%
2024/02/21	2	40.85	0	0.00	40.85	2	704	0.28%
2024/02/05	0	0.00	1	39.70	39.65	-1	678	-0.15%
2024/02/02	10	40.30	0	0.00	40.30	10	678	1.47%
2024/01/26	0.1	39.15	0	0.00	38.85	0.1	649	0.02%
2024/01/18	1	38.35	0	0.00	38.35	1	640	0.16%
2024/01/16	0	0.00	1	39.40	39.40	-1	637	-0.16%
2024/01/04	0	0.00	1	40.20	40.15	-1	655	-0.15%
2024/01/02	2	41.90	0	0.00	41.20	2	654	0.31%
2023/12/26	1	41.60	0	0.00	41.75	1	652	0.15%
2023/12/18	0	0.00	1	41.35	41.00	-1	628	-0.16%
2023/12/15	0	0.00	10	42.19	42.90	-10	609	-1.64%
2023/12/14	24	44.34	23	43.90	42.90	1	588	0.17%
2023/12/13	25	44.60	10	45.08	44.35	15	538	2.79%
2023/12/12	4	42.31	0	0.00	43.80	4	368	1.08%
2023/12/07	0	0.00	1	40.55	40.05	-1	309	-0.32%
2023/12/06	0	0.00	1	40.10	39.85	-1	310	-0.32%
2023/11/30	0	0.00	1	40.40	40.30	-1	312	-0.32%
2023/11/22	2	40.75	0	0.00	40.40	2	306	0.65%
2023/11/21	0	0.00	0.1	40.40	40.00	-0.1	298	-0.04%
2023/11/10	0	0.00	10	36.15	36.15	-10	294	-3.40%
2023/11/07	0	0.00	6	37.70	37.75	-6	302	-1.98%
2023/11/02	0	0.00	1	37.05	37.15	-1	312	-0.32%
2023/11/01	1	36.25	0	0.00	36.60	1	313	0.32%
2023/10/25	1	37.90	0	0.00	37.90	1	340	0.29%
2023/10/11	1	40.30	0	0.00	39.80	1	388	0.26%
2023/09/22	1	40.20	1	40.05	40.05	0	713	0.00%
2023/09/18	1	41.90	0	0.00	41.40	1	747	0.13%
2023/09/07	1	42.00	0	0.00	41.35	1	770	0.13%
2023/09/06	1	41.50	0	0.00	41.40	1	771	0.13%
2023/09/04	1	41.35	0	0.00	41.25	1	782	0.13%
2023/08/30	0	0.00	2	40.45	40.65	-2	801	-0.25%
2023/08/25	0	0.00	1	40.05	40.10	-1	841	-0.12%
2023/08/24	6	40.56	0	0.00	40.30	6	861	0.70%
2023/08/18	0	0.00	1	42.25	41.30	-1	886	-0.11%
2023/08/17	1	42.05	0	0.00	42.00	1	882	0.11%
2023/08/14	1	39.95	0	0.00	39.90	1	886	0.11%
2023/08/10	1	40.85	0	0.00	40.85	1	914	0.11%
2023/08/09	0	0.00	2	41.55	41.50	-2	912	-0.22%
2023/08/02	0	0.00	1	42.95	41.85	-1	935	-0.11%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/31	0	0.00	1	43.35	42.85	-1	944	-0.11%
2023/07/28	1	42.50	1	42.35	42.50	0	943	0.00%
2023/07/20	0	0.00	1	44.55	44.70	-1	975	-0.10%
2023/07/19	1	43.65	2	43.98	43.65	-1	985	-0.10%
2023/07/18	1	43.65	0	0.00	43.65	1	994	0.10%
2023/07/17	0	0.00	7	44.74	44.55	-7	1,002	-0.70%
2023/07/14	2	44.13	0	0.00	44.00	2	1,017	0.20%
2023/07/11	2	45.90	3	45.25	45.90	-1	1,131	-0.09%
2023/07/10	5	47.20	2	45.05	45.05	3	1,119	0.27%
2023/07/06	2	45.90	1	46.00	46.50	1	1,035	0.10%
2023/07/04	3	41.97	0	0.00	41.90	3	936	0.32%
2023/06/29	0.2	42.00	0	0.00	42.70	0.2	1,000	0.01%
2023/06/09	0	0.00	1	43.60	43.70	-1	1,911	-0.05%
2023/06/02	0	0.00	10	45.15	44.70	-10	2,786	-0.36%
2023/06/01	2	45.30	2	45.50	44.90	0	2,844	0.00%
2023/05/30	0	0.00	4	44.74	44.40	-4	2,808	-0.14%
2023/05/29	0	0.00	4	44.13	43.70	-4	2,790	-0.14%
2023/05/18	1	44.55	1	44.35	44.60	0	2,774	0.00%
2023/05/17	0	0.00	2	44.95	44.90	-2	2,756	-0.07%
2023/05/15	1	41.90	2	42.05	42.10	-1	2,719	-0.04%
2023/05/12	1	42.40	0	0.00	42.55	1	2,723	0.04%
2023/05/04	1	45.35	1	45.40	45.35	0	2,698	0.00%
2023/04/28	1	46.80	0	0.00	46.50	1	2,685	0.04%
2023/04/27	2	46.83	2	46.90	46.70	0	2,680	0.00%
2023/04/25	0	0.00	2	49.00	47.50	-2	2,666	-0.07%
2023/04/24	1	49.75	0	0.00	49.50	1	2,651	0.04%
2023/04/20	0	0.00	1	49.35	49.10	-1	2,621	-0.04%
2023/04/19	1	50.10	2	50.25	50.30	-1	2,602	-0.04%
2023/04/18	11	52.00	6	52.32	51.00	5	2,576	0.19%
2023/04/17	0	0.00	1	51.30	50.80	-1	2,473	-0.04%
2023/04/11	1	50.20	0	0.00	50.30	1	2,383	0.04%
2023/04/06	1	50.30	2	50.40	50.80	-1	2,311	-0.04%
2023/03/31	1	50.00	2	49.63	49.05	-1	2,270	-0.04%
2023/03/29	1	48.50	0	0.00	48.25	1	2,238	0.04%
2023/03/27	0	0.00	2	49.80	49.60	-2	2,202	-0.09%
2023/03/24	2	50.55	0	0.00	50.00	2	2,179	0.09%
2023/03/23	13	52.06	15	52.08	51.40	-2	2,126	-0.09%
2023/03/22	6	51.77	3	50.90	51.30	3	1,952	0.15%
2023/03/21	2	51.20	1	52.00	50.50	1	1,903	0.05%
2023/03/20	1	50.30	2	50.35	50.30	-1	1,798	-0.06%
2023/03/17	0	0.00	6	49.88	50.50	-6	1,759	-0.34%
2023/03/16	7	49.36	4	49.70	50.00	3	1,584	0.19%
2023/03/15	4	49.13	2	48.05	47.85	2	1,381	0.14%
2023/03/13	4	46.80	0	0.00	47.60	4	1,279	0.31%
2023/03/10	7	48.58	0	0.00	48.50	7	1,248	0.56%
2023/03/09	5	50.47	2	50.35	50.50	3	1,209	0.25%
2023/03/08	10	50.75	9	50.79	50.50	1	1,096	0.09%
2023/03/07	6	47.29	2.1	49.66	49.80	3.9	655	0.60%
2023/03/06	3	44.73	3	45.03	45.30	0	405	0.00%
2023/02/22	0	0.00	1	40.90	41.35	-1	365	-0.27%
2023/02/20	0	0.00	2	40.80	41.65	-2	405	-0.49%
2023/02/09	0	0.00	1	41.25	41.80	-1	466	-0.21%
2023/02/03	1	40.90	0	0.00	40.50	1	468	0.21%
2023/01/13	2	38.45	2	37.70	37.35	0	461	0.00%
2022/12/23	0	0.00	1	37.85	38.20	-1	560	-0.18%
2022/12/22	0	0.00	3	38.00	38.15	-3	568	-0.53%
2022/12/21	0	0.00	2	37.48	37.30	-2	584	-0.34%
2022/12/16	1	38.20	0	0.00	38.30	1	612	0.16%
2022/12/15	1	39.00	2	39.10	39.00	-1	618	-0.16%
2022/12/09	0	0.00	1	39.15	38.80	-1	641	-0.16%
2022/12/07	1	39.50	0	0.00	39.25	1	650	0.15%
2022/12/02	0	0.00	1	41.80	42.40	-1	639	-0.16%
2022/11/24	0	0.00	10	39.25	39.40	-10	862	-1.16%
2022/11/17	1	39.30	1	39.70	40.65	0	994	0.00%
2022/11/14	0	0.00	1	37.10	38.20	-1	978	-0.10%
2022/11/07	1	36.70	0	0.00	36.25	1	1,110	0.09%
2022/10/07	0	0.00	1	38.90	38.80	-1	2,075	-0.05%
2022/10/06	0	0.00	1	38.50	38.45	-1	2,151	-0.05%
2022/10/05	1	39.20	0	0.00	38.40	1	2,171	0.05%
2022/09/28	0	0.00	1	36.90	36.80	-1	2,197	-0.05%
2022/09/27	1	38.20	0	0.00	39.00	1	2,193	0.05%
2022/09/23	1	41.00	1	41.70	40.85	0	2,214	0.00%
2022/09/19	0	0.00	1	42.45	42.45	-1	2,224	-0.04%
2022/09/16	4	43.54	0	0.00	43.30	4	2,223	0.18%
2022/09/14	0.1	45.00	0	0.00	44.80	0.1	2,232	0.00%
2022/09/13	1	45.65	0	0.00	45.25	1	2,233	0.04%
2022/09/05	0	0.00	2	46.05	45.55	-2	2,241	-0.09%
2022/09/02	0	0.00	1	47.30	47.25	-1	2,234	-0.04%
2022/09/01	6	51.11	5	50.42	48.20	1	2,207	0.05%
2022/08/30	2	48.55	0	0.00	48.70	2	2,042	0.10%
2022/08/29	0	0.00	2	46.08	46.05	-2	1,953	-0.10%
2022/08/26	0	0.00	1	47.90	47.20	-1	1,958	-0.05%
2022/08/24	1	46.55	0	0.00	45.90	1	1,994	0.05%
2022/08/19	0	0.00	5	47.54	48.00	-5	1,958	-0.26%
2022/08/18	1	46.50	3	46.93	47.40	-2	1,940	-0.10%
2022/08/17	0	0.00	1	46.50	46.30	-1	1,925	-0.05%
2022/08/16	1	48.60	1	47.70	47.70	0	1,899	0.00%
2022/08/15	3	48.22	1	48.15	47.85	2	1,867	0.11%
2022/08/12	3	47.80	3	47.65	47.50	0	1,829	0.00%
2022/08/11	5	48.29	2	47.98	48.55	3	1,794	0.17%
2022/08/10	2	46.18	7	47.56	47.85	-5	1,566	-0.32%
2022/08/04	0	0.00	1	40.60	40.35	-1	1,486	-0.07%
2022/08/03	2	41.50	1	41.80	40.50	1	1,485	0.07%
2022/07/28	0	0.00	2	42.30	42.00	-2	1,468	-0.14%
2022/07/27	1	42.90	0	0.00	43.00	1	1,459	0.07%
2022/07/25	0	0.00	3	44.80	44.80	-3	1,435	-0.21%
2022/07/22	8	45.20	5	44.55	44.65	3	1,427	0.21%
2022/07/21	6	43.60	2	43.35	44.15	4	1,411	0.28%
2022/07/20	6	45.48	5	44.05	44.10	1	1,395	0.07%
2022/07/19	1	45.45	1	45.30	45.35	0	1,380	0.00%
2022/07/18	6	45.67	6	45.16	46.10	0	1,323	0.00%
2022/07/15	11	43.61	11	44.51	46.10	0	1,233	0.00%
2022/07/14	1	41.90	1	41.00	42.50	0	989	0.00%
2022/07/13	0	0.00	1	38.80	38.65	-1	916	-0.11%
2022/07/12	1	37.85	0	0.00	36.80	1	899	0.11%
2022/07/07	0	0.00	1	38.30	38.60	-1	892	-0.11%
2022/07/06	0	0.00	3	36.70	36.70	-3	889	-0.34%
2022/07/05	1	37.20	0	0.00	37.90	1	890	0.11%
2022/07/04	1	37.65	0	0.00	37.45	1	887	0.11%
2022/07/01	0	0.00	6	37.28	37.00	-6	871	-0.69%
2022/06/27	1	43.85	1	44.40	44.20	0	849	0.00%
2022/06/23	5	42.55	1	42.80	42.35	4	847	0.47%
2022/06/22	0	0.00	3	42.83	42.60	-3	843	-0.36%
2022/06/21	0	0.00	2	44.05	44.95	-2	835	-0.24%
2022/06/20	0	0.00	2	43.15	42.30	-2	844	-0.24%
2022/06/15	0	0.00	1	48.80	48.25	-1	821	-0.12%
2022/06/14	1	48.05	0	0.00	48.05	1	853	0.12%
2022/06/13	1	48.30	1	49.20	48.10	0	852	0.00%
2022/06/10	1	50.40	0	0.00	50.30	1	850	0.12%
2022/06/09	0	0.00	1	50.40	50.50	-1	849	-0.12%
2022/06/07	1	50.70	0	0.00	50.40	1	858	0.12%
2022/06/06	3	51.43	2	50.70	51.30	1	870	0.11%
2022/06/02	1	52.10	1	51.30	50.80	0	899	0.00%
2022/06/01	8	53.78	4	53.45	52.80	4	925	0.43%
2022/05/31	3	49.93	0	0.00	50.00	3	882	0.34%
2022/05/27	0	0.00	1	48.35	48.10	-1	873	-0.11%
2022/05/26	1	47.55	0	0.00	47.45	1	875	0.11%
2022/05/25	3	47.33	2	47.73	47.75	1	879	0.11%
2022/05/20	1	48.90	0	0.00	49.20	1	878	0.11%
2022/05/19	2	49.50	0	0.00	49.60	2	874	0.23%
2022/05/17	1	49.30	0	0.00	49.15	1	858	0.12%
2022/05/16	6	47.37	0	0.00	48.50	6	841	0.71%
2022/05/12	1	45.10	1	44.10	44.10	0	796	0.00%
2022/05/11	1	43.95	2	44.28	44.60	-1	789	-0.13%
2022/05/10	0	0.00	4	42.53	43.35	-4	783	-0.51%
2022/05/09	0	0.00	4	43.79	42.50	-4	796	-0.50%
2022/05/06	7	45.42	4	45.44	46.00	3	821	0.37%
2022/05/05	1	45.90	1	44.70	45.20	0	812	0.00%
2022/04/28	1	42.20	1	42.80	42.85	0	820	0.00%
2022/04/27	0	0.00	2	41.60	42.50	-2	814	-0.25%
2022/04/25	3	44.92	1	44.70	44.60	2	787	0.25%
2022/04/22	1	49.50	0	0.00	49.25	1	766	0.13%
2022/04/21	1	50.00	1	50.70	50.30	0	772	0.00%
2022/04/20	1	51.00	20	51.14	51.50	-19	773	-2.46%
2022/04/18	2	54.10	0	0.00	53.10	2	807	0.25%
2022/04/15	1	54.50	0	0.00	55.90	1	815	0.12%
2022/04/13	2	55.40	0	0.00	55.20	2	839	0.24%
2022/04/12	0	0.00	5	55.00	54.90	-5	850	-0.59%
2022/04/11	1	53.60	0	0.00	54.00	1	891	0.11%
2022/04/08	0	0.00	1	54.80	55.00	-1	890	-0.11%
2022/04/07	1	53.40	0	0.00	53.90	1	888	0.11%
2022/04/01	0	0.00	1	54.50	55.20	-1	898	-0.11%
2022/03/29	6	54.60	7	54.93	54.70	-1	915	-0.11%
2022/03/28	1	53.30	0	0.00	53.30	1	921	0.11%
2022/03/23	1	55.30	2	55.10	55.30	-1	981	-0.10%
2022/03/21	5	54.30	0	0.00	53.40	5	991	0.50%
2022/03/17	1	53.30	2	53.10	53.30	-1	1,027	-0.10%
2022/03/15	1	50.20	5	50.20	49.60	-4	1,074	-0.37%
2022/03/14	0	0.00	1	53.20	52.40	-1	1,115	-0.09%
2022/03/11	1	51.70	1	52.00	52.50	0	1,131	0.00%
2022/03/10	3	51.97	3	51.90	52.70	0	1,158	0.00%
2022/03/09	3	49.38	5	49.69	50.00	-2	1,168	-0.17%
2022/03/08	1	48.75	1	51.30	49.35	0	1,191	0.00%
2022/03/07	11	52.86	2	54.20	52.30	9	1,185	0.76%
2022/03/03	2	59.15	1	60.10	58.80	1	1,323	0.08%
2022/03/02	2	59.00	5	59.00	59.40	-3	1,424	-0.21%
2022/03/01	0	0.00	2	59.15	59.80	-2	1,696	-0.12%
2022/02/25	1	58.60	0	0.00	59.20	1	1,817	0.06%
2022/02/24	4	59.00	0	0.00	58.40	4	2,064	0.19%
2022/02/23	2	61.00	1	61.30	60.90	1	2,829	0.04%
2022/02/22	1	60.90	0	0.00	61.10	1	2,967	0.03%
2022/02/21	0	0.00	5	63.00	62.50	-5	3,099	-0.16%
2022/02/18	0	0.00	2	62.45	62.70	-2	3,123	-0.06%
2022/02/17	0	0.00	1.1	62.75	62.40	-1.1	3,162	-0.04%
2022/02/16	1	62.40	2	62.95	62.40	-1	3,221	-0.03%
2022/02/15	2	62.10	0	0.00	62.20	2	3,248	0.06%
2022/02/14	2	61.90	1	61.90	61.90	1	3,261	0.03%
2022/02/11	2	62.80	1	63.20	63.20	1	3,277	0.03%
2022/02/10	3	63.90	1	63.10	63.60	2	3,314	0.06%
2022/02/09	0	0.00	2	64.25	64.50	-2	3,333	-0.06%
2022/02/08	2	65.05	10	64.00	64.80	-8	3,345	-0.24%
2022/02/07	2	60.00	1	61.00	60.90	1	3,327	0.03%
2022/01/26	5	59.92	0	0.00	59.80	5	3,350	0.15%
2022/01/21	1.1	62.49	0	0.00	62.00	1.1	3,520	0.03%
2022/01/20	1	62.10	0	0.00	62.40	1	3,570	0.03%
2022/01/18	2	63.15	1	63.90	62.90	1	3,931	0.03%
2022/01/13	1	62.10	1	63.10	63.40	0	4,112	0.00%
2022/01/12	1	64.20	8	62.09	62.10	-7	4,188	-0.17%
2022/01/11	1	64.10	0	0.00	63.80	1	4,230	0.02%
2022/01/10	1	65.70	0	0.00	65.60	1	4,226	0.02%
2022/01/07	4	66.27	0	0.00	66.30	4	4,233	0.09%
2022/01/06	1	68.80	0	0.00	68.80	1	4,213	0.02%
2022/01/05	2	69.55	1	70.40	69.60	1	4,222	0.02%
2022/01/04	2	70.25	7	70.26	70.30	-5	4,217	-0.12%
2022/01/03	2	69.00	0	0.00	68.20	2	4,185	0.05%
2021/12/30	4	69.00	0.1	69.20	68.80	3.9	4,205	0.09%
2021/12/28	5	68.40	0	0.00	68.30	5	4,241	0.12%
2021/12/27	1	68.90	0	0.00	68.80	1	4,254	0.02%
2021/12/24	1	68.90	0	0.00	68.80	1	4,276	0.02%
2021/12/23	1.1	69.79	0	0.00	69.70	1.1	4,282	0.03%
2021/12/21	1	70.80	3	70.40	70.60	-2	4,283	-0.05%
2021/12/20	1	69.30	0	0.00	69.20	1	4,274	0.02%
2021/12/17	3	69.33	1	69.50	69.20	2	4,279	0.05%
2021/12/16	1	69.00	0	0.00	69.70	1	4,271	0.02%
2021/12/15	0	0.00	1	68.90	68.60	-1	4,273	-0.02%
2021/12/14	1	68.30	0	0.00	68.00	1	4,277	0.02%
2021/12/13	2	70.90	0	0.00	70.30	2	4,269	0.05%
2021/12/10	3	71.17	0	0.00	70.60	3	4,275	0.07%
2021/12/09	3	73.13	5	73.32	72.40	-2	4,267	-0.05%
2021/12/08	3	72.80	4	72.45	72.00	-1	4,220	-0.02%
2021/12/07	1	71.10	1	72.00	70.80	0	4,198	0.00%
2021/12/06	4	71.80	1	72.40	71.30	3	4,257	0.07%
2021/12/02	4	71.93	1	70.80	70.40	3	4,379	0.07%
2021/12/01	2	72.40	1	72.40	73.00	1	4,423	0.02%
2021/11/30	5	71.74	1	72.00	74.00	4	4,520	0.09%
2021/11/29	2	70.15	2	68.75	70.40	0	4,674	0.00%
2021/11/26	7	74.43	1	76.00	72.20	6	4,743	0.13%
2021/11/25	5	77.00	9	79.48	75.50	-4	4,692	-0.09%
2021/11/24	4	74.80	3	74.67	74.60	1	4,488	0.02%
2021/11/23	2	78.05	2	77.05	76.10	0	4,466	0.00%
2021/11/22	26	79.63	21	80.82	78.40	5	4,574	0.11%
2021/11/19	6	72.92	17	75.38	75.90	-11	3,870	-0.28%
2021/11/18	0	0.00	1	69.90	69.00	-1	3,804	-0.03%
2021/11/17	1	68.40	0	0.00	67.30	1	3,736	0.03%
2021/11/16	2	67.65	0	0.00	67.20	2	3,774	0.05%
2021/11/15	2	66.50	0	0.00	68.20	2	3,816	0.05%
2021/11/12	1	65.00	1	65.40	65.00	0	3,901	0.00%
2021/11/05	0	0.00	2	65.80	65.80	-2	4,180	-0.05%
2021/11/04	0	0.00	1	67.80	67.10	-1	4,288	-0.02%
2021/11/03	2	67.75	0	0.00	67.70	2	4,406	0.05%
2021/11/02	3	68.37	3	69.80	69.00	0	4,530	0.00%
2021/11/01	0	0.00	1	70.80	70.40	-1	4,505	-0.02%
2021/10/29	0	0.00	11	67.51	67.40	-11	4,468	-0.25%
2021/10/28	4	70.40	5	70.44	69.30	-1	4,460	-0.02%
2021/10/27	43	71.57	25	71.87	70.50	18	4,469	0.40%
2021/10/26	8	69.64	9	70.59	71.60	-1	4,357	-0.02%
2021/10/25	2	66.10	2	66.80	67.20	0	4,242	0.00%
2021/10/22	3	65.40	2	65.20	65.20	1	4,282	0.02%
2021/10/21	1	65.40	0	0.00	63.90	1	4,301	0.02%
2021/10/20	2	64.05	3	63.73	64.50	-1	4,381	-0.02%
2021/10/19	4	62.20	5	60.90	62.70	-1	4,462	-0.02%
2021/10/12	4	58.73	0	0.00	58.00	4	5,723	0.07%
2021/10/08	2	60.90	0	0.00	60.00	2	5,831	0.03%
2021/10/07	0	0.00	1	60.30	60.10	-1	6,007	-0.02%
2021/10/04	0	0.00	2	58.70	58.30	-2	6,823	-0.03%
2021/10/01	6	60.20	7	60.43	59.70	-1	6,887	-0.01%
2021/09/30	0	0.00	2	61.60	62.10	-2	6,903	-0.03%
2021/09/29	0	0.00	8	60.83	60.30	-8	7,000	-0.11%
2021/09/28	0	0.00	30	62.18	62.70	-30	7,141	-0.42%
2021/09/27	0	0.00	2	63.65	63.50	-2	7,163	-0.03%
2021/09/24	1	65.30	1	65.10	65.00	0	7,172	0.00%
2021/09/23	21	65.17	20	65.10	65.10	1	7,189	0.01%
2021/09/22	5	64.52	1	64.50	64.20	4	7,225	0.06%
2021/09/17	26	65.60	26	66.09	66.10	0	7,294	0.00%
2021/09/16	1	65.00	0	0.00	64.90	1	7,441	0.01%
2021/09/14	15	66.90	15.1	66.70	66.70	-0.1	7,512	0.00%
2021/09/13	28	66.92	27	66.40	66.40	1	7,593	0.01%
2021/09/10	31	67.39	22	66.82	66.80	9	7,743	0.12%
2021/09/09	8	66.93	1	66.10	67.40	7	7,978	0.09%
2021/09/08	22	69.21	5	69.90	68.50	17	8,008	0.21%
2021/09/07	3	68.77	5	69.82	70.00	-2	7,981	-0.03%
2021/09/06	2	70.40	1	72.30	70.00	1	8,019	0.01%
2021/09/03	5	71.86	4	71.80	71.10	1	8,316	0.01%
2021/09/02	22.1	72.68	8	72.73	71.50	14.1	8,322	0.17%
2021/09/01	2	71.15	9.1	73.83	74.50	-7.1	8,202	-0.09%
2021/08/31	5	67.66	4	68.18	67.80	1	8,105	0.01%
2021/08/30	0	0.00	6	69.00	68.90	-6	8,168	-0.07%
2021/08/27	7	71.59	11	71.12	70.80	-4	8,229	-0.05%
2021/08/26	27	72.36	14	72.08	72.20	13	8,211	0.16%
2021/08/25	0	0.00	7	67.89	69.80	-7	8,018	-0.09%
2021/08/24	9	64.70	2	63.60	63.50	7	8,209	0.09%
2021/08/23	2	63.50	3	64.00	65.10	-1	8,287	-0.01%
2021/08/20	4	60.60	11	60.52	60.50	-7	8,563	-0.08%
2021/08/19	3	63.23	4	63.65	62.20	-1	9,304	-0.01%
2021/08/18	7	64.86	0	0.00	65.10	7	9,425	0.07%
2021/08/17	0	0.00	10	61.90	60.20	-10	9,477	-0.11%
2021/08/16	2	63.80	2	62.85	63.20	0	9,534	0.00%
2021/08/13	3	66.80	0	0.00	65.90	3	9,568	0.03%
2021/08/12	8	67.68	6	67.75	68.70	2	9,562	0.02%
2021/08/11	10	67.83	7	67.63	67.10	3	9,603	0.03%
2021/08/10	4	69.13	3	69.83	67.80	1	9,591	0.01%
2021/08/09	5	72.70	5	73.06	71.50	0	9,631	0.00%
2021/08/06	13	75.07	6	76.17	75.50	7	9,759	0.07%
2021/08/05	2	79.15	12	79.40	79.00	-10	9,761	-0.10%
2021/08/04	1	80.50	1	80.40	80.50	0	9,918	0.00%
2021/08/03	1	80.60	3	80.40	80.30	-2	10,005	-0.02%
2021/08/02	17	80.71	13	78.78	78.80	4	10,000	0.04%
2021/07/30	17	81.24	13	79.29	79.00	4	10,059	0.04%
2021/07/29	12	81.29	10	81.18	81.20	2	10,060	0.02%
2021/07/28	6	80.48	5	80.84	81.20	1	10,075	0.01%
2021/07/27	6	84.67	1	84.00	84.10	5	10,188	0.05%
2021/07/26	7	89.00	2	89.30	88.30	5	10,177	0.05%
2021/07/23	14	90.42	5.4	89.55	88.70	8.6	10,103	0.09%
2021/07/22	11	93.84	9	93.64	92.50	2	10,000	0.02%
2021/07/21	4	96.63	12.2	97.46	95.00	-8.2	9,907	-0.08%
2021/07/20	20	98.07	9	98.27	95.80	11	9,895	0.11%
2021/07/19	28.3	102.48	32	101.04	98.50	-3.7	9,787	-0.04%
2021/07/16	28	97.72	10.3	97.12	100.00	17.7	9,392	0.19%
2021/07/15	3	91.20	5	91.12	91.30	-2	9,134	-0.02%
2021/07/14	14	95.21	3.1	95.53	93.40	10.9	9,081	0.12%
2021/07/13	40.4	103.29	18.1	101.12	96.10	22.3	9,008	0.25%
2021/07/12	0	0.00	10	97.52	97.90	-10	8,618	-0.12%
2021/07/09	26	89.55	73	89.92	89.00	-47	8,677	-0.54%
2021/07/08	16	87.98	9.1	87.76	86.90	6.9	8,649	0.08%
2021/07/07	4	85.45	0.1	86.90	85.70	3.9	8,669	0.04%
2021/07/06	10	87.00	1	90.00	85.70	9	8,801	0.10%
2021/07/05	42	88.67	11	87.58	87.10	31	9,006	0.34%
2021/06/30	1	83.60	0	0.00	84.00	1	8,989	0.01%
2021/06/28	3	87.13	3	87.30	86.40	0	9,121	0.00%
2021/06/25	10	84.70	3	86.73	86.10	7	9,090	0.08%
2021/06/24	0	0.00	2	85.15	84.30	-2	9,049	-0.02%
2021/06/23	1	82.30	2	83.00	82.40	-1	9,210	-0.01%
2021/06/22	3	81.77	5	82.42	81.00	-2	9,240	-0.02%
2021/06/21	6	87.53	18	87.42	84.80	-12	9,265	-0.13%
2021/06/18	25	91.06	25	91.33	91.60	0	9,368	0.00%
2021/06/17	5	87.74	2	86.90	88.80	3	9,388	0.03%
2021/06/16	2	87.90	1	86.20	86.40	1	9,440	0.01%
2021/06/15	6	87.05	2	86.15	86.50	4	9,906	0.04%
2021/06/11	5	88.10	13	87.93	86.60	-8	9,953	-0.08%
2021/06/10	18	85.24	14	84.88	84.50	4	9,800	0.04%
2021/06/09	2	84.10	1	83.20	83.20	1	9,889	0.01%
2021/06/08	0	0.00	1	81.70	81.80	-1	10,424	-0.01%
2021/06/07	4	83.00	4	81.95	81.60	0	10,638	0.00%
2021/06/04	1	83.60	1	85.10	85.20	0	10,690	0.00%
2021/06/03	1	82.20	0	0.00	82.50	1	10,817	0.01%
2021/06/02	2	84.35	1	81.90	81.90	1	11,023	0.01%
2021/06/01	5	87.10	4	88.20	86.30	1	11,140	0.01%
2021/05/31	0	0.00	4	85.30	83.80	-4	11,201	-0.04%
2021/05/28	13	87.42	7	87.73	85.90	6	11,671	0.05%
2021/05/27	16	81.93	27	84.69	84.60	-11	11,844	-0.09%
2021/05/26	2	78.90	3	80.67	81.00	-1	11,483	-0.01%
2021/05/25	15	74.80	20	74.39	73.70	-5	11,897	-0.04%
2021/05/24	4	71.08	2	71.40	70.70	2	12,276	0.02%
2021/05/21	2	69.80	0	0.00	70.00	2	13,082	0.02%
2021/05/19	4	68.45	4	68.10	69.20	0	13,468	0.00%
2021/05/18	2	68.10	3	68.07	68.10	-1	13,700	-0.01%
2021/05/17	2	64.00	2	65.70	63.90	0	13,799	0.00%
2021/05/14	6	70.23	3	66.70	66.00	3	13,757	0.02%
2021/05/13	2	64.25	24	67.31	69.90	-22	13,805	-0.16%
2021/05/12	32	63.10	28	65.62	63.60	4	14,505	0.03%
2021/05/11	12	70.28	3	70.00	69.40	9	14,664	0.06%
2021/05/10	0	0.00	1	78.10	77.10	-1	14,787	-0.01%
2021/05/07	5	78.20	9.3	76.52	79.40	-4.3	15,081	-0.03%
2021/05/06	1	74.00	5.1	75.21	74.00	-4.1	15,330	-0.03%
2021/05/05	8.1	77.15	2	74.65	75.20	6.1	15,604	0.04%
2021/05/04	4	79.38	2	75.00	78.80	2	15,754	0.01%
2021/05/03	0	0.00	1	79.00	76.10	-1	15,681	-0.01%
2021/04/29	0	0.00	1	82.50	84.00	-1	15,791	-0.01%
2021/04/28	10	85.20	0	0.00	83.00	10	15,976	0.06%
2021/04/27	4	85.55	2	85.65	84.00	2	16,273	0.01%
2021/04/26	4	87.63	2	87.40	87.50	2	16,581	0.01%
2021/04/23	1	84.60	0	0.00	83.90	1	16,754	0.01%
2021/04/22	2.1	86.97	5	86.54	83.00	-2.9	17,405	-0.02%
2021/04/21	1.1	88.09	3	89.40	87.20	-1.9	17,753	-0.01%
2021/04/20	1	91.80	1	91.20	90.50	0	17,814	0.00%
2021/04/19	19	90.69	18	88.90	90.30	1	18,127	0.01%
2021/04/16	3.2	92.78	6	92.75	91.90	-2.9	18,408	-0.02%
2021/04/15	27	94.26	2	93.30	94.20	25	18,718	0.13%
2021/04/14	2	98.40	2	98.30	96.00	0	18,901	0.00%
2021/04/13	3	110.17	2	111.50	103.50	1	18,846	0.01%
2021/04/12	13	111.81	3	113.33	110.00	10	18,901	0.05%
2021/04/09	10	113.20	20	114.63	112.00	-10	19,036	-0.05%
2021/04/08	2	108.25	3	107.67	107.00	-1	18,952	-0.01%
2021/04/07	7	108.64	8	107.50	107.50	-1	19,268	-0.01%
2021/04/06	3	108.00	3	109.33	108.00	0	19,694	0.00%
2021/04/01	5	108.60	20	110.00	107.00	-15	20,155	-0.07%
2021/03/31	13	105.42	12	106.17	104.50	1	20,649	0.00%
2021/03/30	5	108.10	20	108.08	107.50	-15	21,222	-0.07%
2021/03/29	23	108.63	17	107.06	108.00	6	21,444	0.03%
2021/03/26	41	106.30	23	107.33	107.00	18	21,382	0.08%
2021/03/25	2	99.75	3	100.00	100.00	-1	21,182	0.00%
2021/03/24	1	101.00	5	101.00	101.00	-4	21,119	-0.02%
2021/03/23	29	103.20	34	103.50	101.00	-5	21,027	-0.02%
2021/03/22	11	107.41	10	106.95	103.50	1	20,783	0.00%
2021/03/19	13	115.15	16	115.09	114.00	-3	20,584	-0.01%
2021/03/18	59	121.09	41	120.45	118.50	18	20,480	0.09%
2021/03/17	7	115.79	18	117.17	118.00	-11	19,998	-0.06%
2021/03/16	33	116.92	20	117.25	116.00	13	19,960	0.07%
2021/03/15	5	115.30	8	116.63	117.00	-3	19,903	-0.02%
2021/03/12	42	118.25	29	116.57	113.00	13	19,942	0.07%
2021/03/11	5	112.70	20	113.85	115.50	-15	19,330	-0.08%
2021/03/10	24	106.73	14	107.75	105.00	10	19,269	0.05%
2021/03/09	6	105.92	10	106.65	106.50	-4	19,205	-0.02%
2021/03/08	5	111.60	5	113.00	107.00	0	19,017	0.00%
2021/03/05	6	114.75	6	115.33	113.00	0	18,799	0.00%
2021/03/04	22	116.98	11	117.32	115.50	11	18,627	0.06%
2021/03/03	27	117.56	40	118.10	118.00	-13	18,555	-0.07%
2021/03/02	70	115.85	70	117.10	114.00	0	18,030	0.00%
2021/02/26	7	107.93	5	107.90	112.00	2	17,564	0.01%
2021/02/25	102	118.04	81	119.60	110.00	21	17,182	0.12%	大買/
2021/02/24	35	117.06	33	118.33	118.00	2	16,633	0.01%
2021/02/23	224	115.54	34	115.74	113.00	190	16,140	1.18%	大買/鉅額交易
2021/02/22	11	110.05	11	112.00	112.00	0	15,357	0.00%
2021/02/19	54	99.16	24.3	99.14	102.00	29.7	15,764	0.19%
2021/02/18	18	93.75	4	93.40	92.80	14	15,649	0.09%
2021/02/17	6	90.55	4	89.90	89.50	2	15,442	0.01%
2021/02/05	2	86.55	1	85.90	86.40	1	15,247	0.01%
2021/02/04	4	88.00	14	88.13	86.30	-10	15,177	-0.07%
2021/02/03	27	88.74	27	90.61	87.20	0	14,961	0.00%
2021/02/02	7	84.39	9	84.57	88.10	-2	14,226	-0.01%
2021/02/01	1	80.50	0	0.00	80.10	1	14,127	0.01%
2021/01/29	9	87.02	8	86.76	84.20	1	14,018	0.01%
2021/01/28	2	89.25	3	90.50	87.10	-1	13,745	-0.01%
2021/01/27	4	88.10	8	87.96	87.90	-4	13,433	-0.03%
2021/01/26	17	86.40	12	85.22	83.10	5	13,111	0.04%
2021/01/25	2	85.80	2	87.25	84.60	0	12,913	0.00%
2021/01/22	3	85.13	3	84.87	88.60	0	12,828	0.00%
2021/01/21	5	84.86	4	85.73	84.50	1	12,721	0.01%
2021/01/20	6	85.53	3	85.73	85.10	3	12,554	0.02%
2021/01/19	2	94.75	5	94.62	91.30	-3	12,273	-0.02%
2021/01/18	5	91.86	3	91.37	91.60	2	11,924	0.02%
2021/01/15	42	98.94	32	97.01	94.90	10	11,660	0.09%
2021/01/14	15	89.40	7	89.77	92.80	8	10,947	0.07%
2021/01/13	5	83.74	13	85.01	84.40	-8	10,528	-0.08%
2021/01/12	12	84.40	7	85.73	83.60	5	10,422	0.05%
2021/01/11	8	84.85	43	85.15	84.70	-35	10,112	-0.35%
2021/01/08	31	84.16	19	84.84	87.10	12	9,805	0.12%
2021/01/07	18	74.91	4	76.20	79.20	14	9,445	0.15%
2021/01/06	5	70.80	8	70.91	72.00	-3	9,446	-0.03%
2021/01/05	3	75.93	37	75.55	74.00	-34	9,468	-0.36%
2021/01/04	6	76.20	3	74.63	74.20	3	9,490	0.03%
2020/12/31	1	72.50	3	73.17	73.60	-2	9,643	-0.02%
2020/12/30	9	72.18	43	71.59	71.50	-34	9,626	-0.35%
2020/12/29	2	73.60	2	72.65	69.70	0	9,365	0.00%
2020/12/28	10	72.33	39	72.06	70.80	-29	8,956	-0.32%
2020/12/25	6	68.20	15	69.37	70.50	-9	8,574	-0.10%
2020/12/24	5	61.56	27	60.98	64.10	-22	7,970	-0.28%
2020/12/23	4	55.78	3	57.40	58.30	1	7,420	0.01%
2020/12/22	2	53.90	3	52.93	53.00	-1	7,382	-0.01%
2020/12/21	0	0.00	1	52.00	51.90	-1	7,460	-0.01%
2020/12/16	0	0.00	2	53.15	53.00	-2	8,322	-0.02%
2020/12/15	2	53.20	0	0.00	52.00	2	8,380	0.02%
2020/12/11	3	54.30	2	54.65	53.90	1	8,400	0.01%
2020/12/10	11	55.89	7	56.46	55.60	4	8,372	0.05%
2020/12/09	6	56.68	3	56.53	56.60	3	8,313	0.04%
2020/12/08	40	55.94	22	55.79	55.30	18	8,172	0.22%
2020/12/07	10	54.45	11	53.55	54.50	-1	7,951	-0.01%
2020/12/04	2	54.65	44	54.69	54.50	-42	7,924	-0.53%
2020/12/03	6	54.45	3	54.60	53.80	3	7,786	0.04%
2020/12/02	0	0.00	0.2	53.80	53.80	-0.2	7,789	0.00%
2020/12/01	2	53.75	3	54.53	55.10	-1	8,092	-0.01%
2020/11/27	2	54.75	21	54.47	53.90	-19	8,427	-0.23%
2020/11/26	0	0.00	3	52.87	52.90	-3	8,274	-0.04%
2020/11/25	2	50.55	7	49.97	50.30	-5	8,477	-0.06%
2020/11/24	0	0.00	3	51.87	50.40	-3	8,549	-0.04%
2020/11/23	8	52.25	5	51.60	52.10	3	8,561	0.04%
2020/11/20	3	51.47	2	52.00	51.00	1	8,526	0.01%
2020/11/19	6	52.95	6	52.77	52.50	0	8,496	0.00%
2020/11/18	25	54.92	16	55.63	52.10	9	8,386	0.11%
2020/11/17	4	52.08	8	52.64	54.20	-4	7,877	-0.05%
2020/11/16	6	49.18	13	50.28	51.00	-7	7,621	-0.09%
2020/11/13	10	47.74	7	47.81	48.60	3	7,498	0.04%
2020/11/12	13	48.61	23	48.42	47.30	-10	7,492	-0.13%
2020/11/11	4	49.28	4	50.90	48.70	0	7,428	0.00%
2020/11/10	10	49.45	12	48.83	49.50	-2	7,347	-0.03%
2020/11/09	16	51.31	7	51.23	51.40	9	7,263	0.12%
2020/11/06	2	49.58	2	49.05	48.65	0	7,013	0.00%
2020/11/05	17	46.89	0	0.00	47.65	17	6,888	0.25%
2020/11/04	2	47.00	37	46.97	47.30	-35	6,844	-0.51%
2020/11/03	3	46.30	3	46.28	45.70	0	6,863	0.00%
2020/11/02	0	0.00	2	45.00	44.90	-2	6,882	-0.03%
2020/10/30	2	47.18	1	47.60	45.50	1	6,853	0.01%
2020/10/29	9	45.54	13	45.95	47.60	-4	6,799	-0.06%
2020/10/28	1	46.70	3	45.15	45.05	-2	6,708	-0.03%
2020/10/27	0	0.00	12	46.65	46.00	-12	6,634	-0.18%
2020/10/26	2	49.10	0	0.00	47.70	2	6,556	0.03%
2020/10/23	10	48.75	1	48.65	48.50	9	6,531	0.14%
2020/10/22	0	0.00	51	48.32	48.15	-51	6,510	-0.78%
2020/10/21	12	48.66	10	49.71	48.70	2	6,472	0.03%
2020/10/20	12	50.10	4	49.64	49.25	8	6,427	0.12%
2020/10/19	5	49.25	4	49.46	49.05	1	6,365	0.02%
2020/10/16	3	50.47	6	50.00	48.00	-3	6,293	-0.05%
2020/10/15	1	50.90	4	51.28	50.40	-3	6,195	-0.05%
2020/10/14	10	52.08	12	51.75	52.00	-2	6,099	-0.03%
2020/10/13	16	50.12	14	50.25	51.50	2	5,780	0.03%
2020/10/12	4	49.40	5	48.50	48.55	-1	5,573	-0.02%
2020/10/08	32	50.25	63	50.98	49.45	-31	5,396	-0.57%
2020/10/07	2	47.95	1	47.00	48.55	1	4,935	0.02%
2020/10/06	10	46.60	1	46.65	46.35	9	4,719	0.19%
2020/09/30	6	44.60	6	45.28	44.20	0	4,573	0.00%
2020/09/25	1	44.30	33	43.74	44.00	-32	4,353	-0.74%
2020/09/24	6	45.45	0	0.00	45.20	6	4,132	0.15%
2020/09/23	19	47.28	2	47.45	46.00	17	3,997	0.43%
2020/09/22	16	48.28	11	47.10	47.70	5	3,814	0.13%
2020/09/21	2	46.48	1	46.75	46.60	1	3,415	0.03%
2020/09/18	1	44.80	5	45.22	45.20	-4	3,080	-0.13%
2020/09/17	4	44.25	0	0.00	44.35	4	3,014	0.13%
2020/09/16	5	44.01	5	43.48	44.30	0	2,971	0.00%
2020/09/14	2	39.40	1	41.00	41.40	1	2,847	0.04%
2020/09/11	2	39.30	0	0.00	39.30	2	2,882	0.07%
2020/09/10	1	41.00	7	41.17	40.50	-6	2,876	-0.21%
2020/09/09	5	39.50	3	39.95	40.25	2	2,857	0.07%
2020/09/08	1	40.00	0	0.00	38.95	1	2,816	0.04%
2020/09/07	2	42.30	0	0.00	39.60	2	2,767	0.07%
2020/09/04	20	42.11	28	42.48	43.20	-8	2,662	-0.30%
2020/09/03	12	41.24	14	41.07	40.55	-2	2,291	-0.09%
2020/09/02	3	38.62	12	39.54	40.25	-9	1,989	-0.45%
2020/09/01	1	36.15	7	35.91	36.60	-6	1,778	-0.34%
2020/08/31	4	35.06	8	34.38	35.25	-4	1,679	-0.24%
2020/08/28	1	30.50	2	30.98	33.55	-1	1,393	-0.07%
2020/08/27	3	30.27	2	30.45	30.50	1	1,286	0.08%
2020/08/26	1	29.50	0	0.00	29.50	1	1,219	0.08%
2020/08/25	1	28.60	8	28.91	29.20	-7	1,189	-0.59%
2020/08/21	0	0.00	4	26.63	27.50	-4	1,141	-0.35%
2020/08/18	0	0.00	1	27.25	27.00	-1	1,091	-0.09%
2020/08/17	0	0.00	1	26.50	26.50	-1	1,059	-0.09%
2020/08/14	0	0.00	1	25.70	26.20	-1	1,070	-0.09%
2020/08/13	2	26.38	3	26.73	26.00	-1	1,054	-0.09%
2020/08/10	1	25.95	1	26.25	25.65	0	1,008	0.00%
2020/08/07	4	26.70	3	27.00	26.95	1	991	0.10%
2020/08/06	0	0.00	1	25.95	26.10	-1	909	-0.11%
2020/07/31	0.2	22.75	0	0.00	22.55	0.2	874	0.02%
2020/07/30	0.6	23.00	0	0.00	22.80	0.6	874	0.07%
2020/07/28	1	22.10	0	0.00	21.30	1	869	0.12%
2020/07/24	0	0.00	1	22.80	22.80	-1	861	-0.12%
2020/07/13	1	23.80	0	0.00	23.95	1	845	0.12%
2020/07/08	4	25.23	4	25.69	25.45	0	820	0.00%
2020/07/07	3	25.15	4	25.25	24.85	-1	785	-0.13%
2020/07/06	0	0.00	6	24.00	24.00	-6	742	-0.81%
2020/07/02	0	0.00	1	23.25	23.25	-1	729	-0.14%
2020/06/30	0	0.00	1	22.40	22.35	-1	710	-0.14%
2020/06/24	2	22.80	0	0.00	22.65	2	712	0.28%
2020/06/18	14	23.99	3	24.32	23.70	11	689	1.60%
2020/06/17	1	22.05	0	0.00	22.95	1	614	0.16%
2020/06/12	0	0.00	1	18.15	18.25	-1	608	-0.16%
2020/06/11	1	19.75	1	19.55	18.90	0	623	0.00%
2020/06/02	0	0.00	7	19.45	19.45	-7	650	-1.08%
2020/06/01	2	19.80	0	0.00	19.50	2	640	0.31%
2020/05/28	1	19.90	1	20.10	19.50	0	635	0.00%
2020/05/27	3	18.42	0	0.00	19.80	3	595	0.50%
2020/05/25	0	0.00	1	17.80	17.95	-1	569	-0.18%
2020/05/21	0	0.00	1	18.40	18.50	-1	565	-0.18%
2020/05/19	1	17.50	0	0.00	17.45	1	549	0.18%
2020/05/05	3	17.95	0	0.00	17.95	3	523	0.57%
2020/04/16	0	0.00	1	18.65	18.80	-1	535	-0.19%
2020/04/15	0	0.00	4	18.69	18.60	-4	534	-0.75%
2020/04/13	0	0.00	1	17.80	18.00	-1	531	-0.19%
2020/04/10	0	0.00	1	17.75	17.95	-1	534	-0.19%
2020/03/31	0	0.00	2	15.80	15.80	-2	565	-0.35%
2020/03/30	0	0.00	2	15.30	15.30	-2	564	-0.35%
2020/03/27	0	0.00	2	15.65	15.80	-2	563	-0.35%
2020/03/20	0	0.00	5	13.27	13.35	-5	569	-0.88%
2020/03/19	3	12.20	0	0.00	12.15	3	565	0.53%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/12	2	19.30	1	19.25	18.90	1	479	0.21%
2020/03/10	0	0.00	6	19.72	20.40	-6	467	-1.28%
2020/03/09	2	20.55	0	0.00	20.50	2	461	0.43%
2020/03/04	0	0.00	5	22.40	22.25	-5	461	-1.08%
2020/03/02	1	22.05	0	0.00	22.45	1	460	0.22%
2020/02/27	3	23.07	0	0.00	23.00	3	463	0.65%
2020/02/12	0	0.00	1	23.35	23.60	-1	580	-0.17%
2020/02/10	2	22.70	0	0.00	22.70	2	581	0.34%
2020/02/05	0	0.00	1	23.45	23.60	-1	611	-0.16%
2020/02/04	0	0.00	1	23.00	23.10	-1	622	-0.16%
2020/02/03	2	22.33	1	22.10	22.05	1	630	0.16%
2020/01/10	0	0.00	2	26.25	26.10	-2	626	-0.32%
2020/01/02	0	0.00	1	28.50	28.90	-1	626	-0.16%
2019/12/30	0	0.00	1	27.95	28.30	-1	603	-0.17%
2019/12/19	1	26.70	0	0.00	26.75	1	567	0.18%
2019/12/18	2	26.75	8	26.63	26.55	-6	551	-1.09%
2019/12/17	0	0.00	1	26.45	26.70	-1	544	-0.18%
2019/12/16	7	25.70	22	25.26	25.95	-15	527	-2.84%
2019/12/13	5	25.14	0	0.00	25.00	5	518	0.96%
2019/12/12	0	0.00	2	25.65	25.30	-2	514	-0.39%
2019/12/11	2	25.23	0	0.00	25.15	2	511	0.39%
2019/12/10	0.1	25.60	2	25.70	25.70	-1.9	507	-0.37%
2019/12/06	0	0.00	3	25.85	25.70	-3	510	-0.59%
2019/12/04	1	24.95	0	0.00	24.90	1	506	0.20%
2019/12/02	5	24.12	0	0.00	24.05	5	503	0.99%
2019/11/28	0	0.00	15	25.30	25.10	-15	498	-3.01%
2019/11/21	2	24.55	0	0.00	25.10	2	499	0.40%
2019/11/20	0	0.00	6	24.93	24.85	-6	504	-1.19%
2019/11/19	7	24.78	3	24.85	24.90	4	512	0.78%
2019/11/15	5	25.40	2	25.40	25.35	3	468	0.64%
2019/11/14	2	25.80	9	25.97	25.80	-7	459	-1.52%
2019/11/12	13	25.49	11	25.96	26.00	2	461	0.43%
2019/11/11	7	26.94	2	26.95	26.65	5	430	1.16%
2019/11/07	1	28.05	0	0.00	28.05	1	419	0.24%
2019/11/05	0	0.00	1	28.70	28.70	-1	418	-0.24%
2019/11/04	2	28.65	2	28.90	28.95	0	422	0.00%
2019/11/01	14	29.66	0	0.00	29.25	14	407	3.44%
2019/10/31	0	0.00	4	29.78	29.85	-4	402	-0.99%
2019/10/28	1	29.00	1	29.00	29.00	0	408	0.00%
2019/10/25	0	0.00	1	29.60	29.20	-1	409	-0.24%
2019/10/24	0	0.00	16	29.47	29.50	-16	405	-3.94%
2019/10/23	0	0.00	5	28.36	28.35	-5	397	-1.26%
2019/10/22	6	28.11	20	28.15	28.05	-14	401	-3.49%
2019/10/21	1	28.05	0	0.00	28.00	1	410	0.24%
2019/10/18	0	0.00	6	28.35	28.15	-6	419	-1.43%
2019/10/17	6	27.63	22	27.80	27.80	-16	426	-3.75%
2019/10/16	0	0.00	9	28.30	28.30	-9	464	-1.94%
2019/10/14	0	0.00	15	29.20	28.75	-15	582	-2.57%
2019/10/09	6	29.17	50	29.50	29.00	-44	581	-7.57%
2019/10/04	0	0.00	2	29.95	29.95	-2	593	-0.34%
2019/10/03	3	30.05	0	0.00	30.10	3	610	0.49%
2019/09/27	1	30.05	0	0.00	30.00	1	628	0.16%
2019/09/24	2	30.70	0	0.00	30.60	2	775	0.26%
2019/09/19	3	30.55	0	0.00	30.60	3	806	0.37%
2019/09/18	0	0.00	4	30.93	30.85	-4	811	-0.49%
2019/09/17	2	30.35	2	30.95	30.50	0	808	0.00%
2019/09/16	4	30.60	0	0.00	30.55	4	818	0.49%
2019/09/12	0	0.00	2	30.95	30.80	-2	827	-0.24%
2019/09/09	4	31.00	0	0.00	30.95	4	830	0.48%
2019/09/02	0	0.00	3	31.75	31.80	-3	860	-0.35%
2019/08/30	0	0.00	1	32.40	31.35	-1	863	-0.12%
2019/08/29	4	31.05	0	0.00	31.05	4	863	0.46%
2019/08/28	1	31.10	1	31.30	31.25	0	864	0.00%
2019/08/21	2	31.50	3	31.40	31.45	-1	852	-0.12%
2019/08/16	0	0.00	4	31.70	31.75	-4	855	-0.47%
2019/08/13	3	30.35	0	0.00	30.30	3	851	0.35%
2019/08/08	0	0.00	3	30.68	30.80	-3	860	-0.35%
2019/08/05	1	31.05	0	0.00	30.95	1	869	0.12%
2019/08/02	1	31.20	2	31.05	31.35	-1	878	-0.11%
2019/08/01	3	32.05	0	0.00	32.15	3	885	0.34%
2019/07/31	1	32.90	0	0.00	32.95	1	884	0.11%
2019/07/30	2	32.75	0	0.00	32.80	2	886	0.23%
2019/07/29	1	34.05	0	0.00	33.90	1	880	0.11%
2019/07/25	0	0.00	4	34.09	34.20	-4	894	-0.45%
2019/07/24	1	34.05	10	34.10	33.80	-9	898	-1.00%
2019/07/23	0	0.00	1	34.75	34.15	-1	906	-0.11%
2019/07/22	1	34.05	0	0.00	34.05	1	904	0.11%
2019/07/19	0	0.00	2	34.45	34.30	-2	899	-0.22%
2019/07/18	10	35.08	2	35.15	34.15	8	894	0.89%
2019/07/17	3	35.20	10	34.98	35.30	-7	850	-0.82%
2019/07/16	7	32.60	3	32.55	32.50	4	737	0.54%
2019/07/12	1	32.65	1	33.30	32.65	0	746	0.00%
2019/07/11	3	33.43	1	33.65	33.00	2	758	0.26%
2019/07/10	2	32.75	3	32.87	32.85	-1	769	-0.13%
2019/07/09	7	32.29	2	32.45	32.30	5	775	0.64%
2019/07/04	1	34.30	0	0.00	34.00	1	835	0.12%
2019/07/03	2	35.10	3	34.30	34.25	-1	841	-0.12%
2019/07/02	6	35.30	4	34.79	34.70	2	843	0.24%
2019/07/01	1	32.90	7	32.94	33.85	-6	759	-0.79%
2019/06/28	6	31.47	0	0.00	31.80	6	746	0.80%
2019/06/27	1	31.85	7	32.14	32.00	-6	799	-0.75%
2019/06/25	4	31.10	0	0.00	30.95	4	822	0.49%
2019/06/21	0	0.00	2	32.15	32.05	-2	1,052	-0.19%
2019/06/20	0	0.00	5	32.24	32.45	-5	1,079	-0.46%
2019/06/19	5	32.05	0	0.00	31.80	5	1,198	0.42%
2019/06/18	4	31.38	0	0.00	31.35	4	1,411	0.28%
2019/06/13	0	0.00	4	31.60	31.65	-4	1,539	-0.26%
2019/06/11	0	0.00	33	31.02	31.10	-33	1,578	-2.09%
2019/06/10	2	30.48	0	0.00	30.40	2	1,595	0.13%
2019/06/06	0	0.00	4	30.65	30.35	-4	1,641	-0.24%
2019/06/05	4	31.15	0	0.00	30.80	4	1,651	0.24%
2019/06/04	1	30.90	0	0.00	30.80	1	1,664	0.06%
2019/06/03	2	30.70	0	0.00	30.75	2	1,685	0.12%
2019/05/31	0	0.00	3	31.65	31.50	-3	1,711	-0.18%
2019/05/30	2	30.65	3	31.23	31.10	-1	1,782	-0.06%
2019/05/29	0	0.00	1	30.45	30.40	-1	1,867	-0.05%
2019/05/24	2	30.53	0	0.00	30.40	2	1,961	0.10%
2019/05/23	2	30.58	5	30.54	30.50	-3	2,006	-0.15%
2019/05/22	12	31.43	1	31.80	30.90	11	2,225	0.49%
2019/05/21	0	0.00	2	31.90	31.90	-2	2,287	-0.09%
2019/05/20	0	0.00	2	30.80	30.65	-2	2,319	-0.09%
2019/05/17	9	30.98	0	0.00	30.45	9	2,337	0.39%
2019/05/16	4	31.95	0	0.00	31.65	4	2,348	0.17%
2019/05/15	3	32.60	1	32.95	32.60	2	2,392	0.08%
2019/05/14	3	32.12	0	0.00	32.25	3	2,419	0.12%
2019/05/13	7	32.18	0	0.00	32.00	7	2,422	0.29%
2019/05/10	1	33.15	0	0.00	33.60	1	2,434	0.04%
2019/05/09	2	34.10	0	0.00	33.40	2	2,425	0.08%
2019/05/07	2	36.15	0	0.00	35.65	2	2,422	0.08%
2019/05/06	1	35.75	8	36.02	35.65	-7	2,453	-0.29%
2019/05/03	10	36.98	0	0.00	36.95	10	2,450	0.41%
2019/04/26	2	37.28	2	37.70	37.05	0	2,519	0.00%
2019/04/25	1	38.05	0	0.00	37.90	1	2,597	0.04%
2019/04/24	1	37.95	0	0.00	37.95	1	2,598	0.04%
2019/04/23	2	38.20	0	0.00	38.15	2	2,598	0.08%
2019/04/22	2	39.10	0	0.00	38.65	2	2,603	0.08%
2019/04/19	1	38.75	1	39.05	39.05	0	2,627	0.00%
2019/04/18	2	39.03	1	39.20	38.70	1	2,661	0.04%
2019/04/17	6	39.15	7	39.07	39.15	-1	2,673	-0.04%
2019/04/16	7	38.59	0	0.00	38.60	7	2,660	0.26%
2019/04/15	7	39.39	14	39.24	39.40	-7	2,648	-0.26%
2019/04/12	17	39.44	6	40.07	39.20	11	2,649	0.42%
2019/04/11	4	41.48	1	41.00	40.50	3	2,617	0.11%
2019/04/10	2	40.75	0	0.00	40.75	2	2,603	0.08%
2019/04/09	4	40.78	1	40.60	40.50	3	2,582	0.12%
2019/04/08	7	40.84	18	40.94	40.65	-11	2,575	-0.43%
2019/04/02	4	40.48	0	0.00	40.60	4	2,560	0.16%
2019/04/01	3	41.82	5	42.28	41.10	-2	2,534	-0.08%
2019/03/29	1	40.90	0	0.00	41.40	1	2,477	0.04%
2019/03/28	1	41.00	0	0.00	41.00	1	2,477	0.04%
2019/03/27	7	42.47	22	42.29	41.50	-15	2,466	-0.61%
2019/03/26	23	41.81	14	41.43	42.50	9	2,344	0.38%
2019/03/25	9	39.86	0	0.00	39.70	9	2,251	0.40%
2019/03/22	28	41.73	9	42.20	41.55	19	2,227	0.85%
2019/03/21	22	40.95	29	41.64	43.00	-7	2,109	-0.33%
2019/03/20	2	39.55	4	40.05	39.60	-2	1,930	-0.10%
2019/03/19	9	39.85	1	39.40	38.60	8	1,883	0.42%
2019/03/18	57	38.78	0	0.00	38.10	57	1,849	3.08%
2019/03/15	18	38.95	14	39.11	38.85	4	1,851	0.22%
2019/03/14	4	39.14	7	39.32	38.60	-3	1,857	-0.16%
2019/03/13	6	38.83	0	0.00	38.90	6	1,962	0.31%
2019/03/11	3	37.50	0	0.00	37.50	3	1,959	0.15%
2019/03/08	50	37.70	0	0.00	38.10	50	2,035	2.46%
2019/03/07	0	0.00	1	38.30	38.30	-1	2,140	-0.05%
2019/03/06	0	0.00	102	39.35	39.30	-102	2,194	-4.65%	大賣/鉅額交易
2019/03/05	4	39.89	3	40.02	39.40	1	2,190	0.05%
2019/03/04	9	39.39	7	39.49	39.45	2	2,128	0.09%
2019/02/27	1	37.10	0	0.00	37.95	1	2,077	0.05%
2019/02/26	1	37.55	17	37.75	37.65	-16	2,211	-0.72%
2019/02/25	107	38.97	3	38.58	38.25	104	2,267	4.59%	大買/鉅額交易
2019/02/22	2	38.00	3	38.20	37.70	-1	2,233	-0.04%
2019/02/21	10	38.60	175	38.63	38.30	-165	2,191	-7.53%	大賣/鉅額交易
2019/02/20	5	35.83	5	36.47	35.90	0	1,984	0.00%
2019/02/19	0	0.00	16	35.84	35.60	-16	1,931	-0.83%
2019/02/18	13	34.70	10	35.04	35.05	3	1,902	0.16%
2019/02/15	10	34.56	5	34.99	34.35	5	1,891	0.26%
2019/02/14	5	35.45	6	35.86	35.25	-1	1,885	-0.05%
2019/02/13	2	35.05	6	35.52	35.10	-4	1,859	-0.22%
2019/02/11	5	34.30	4	34.35	34.30	1	1,854	0.05%
2019/01/29	2	33.20	5	33.34	33.45	-3	1,936	-0.15%
2019/01/28	3	33.35	3	33.50	33.45	0	1,950	0.00%
2019/01/25	3	34.00	10	34.02	33.75	-7	2,005	-0.35%
2019/01/23	2	33.05	3	32.98	33.00	-1	2,018	-0.05%
2019/01/22	5	33.08	0	0.00	32.80	5	2,030	0.25%
2019/01/21	5	34.30	10	34.22	33.70	-5	2,036	-0.25%
2019/01/18	26	33.67	18	33.92	34.25	8	2,033	0.39%
2019/01/17	8	33.22	6	34.08	32.90	2	2,008	0.10%
2019/01/16	0	0.00	2	32.83	32.50	-2	1,973	-0.10%
2019/01/15	1	32.40	0	0.00	32.45	1	1,986	0.05%
2019/01/14	0	0.00	4	32.93	32.00	-4	2,002	-0.20%
2019/01/11	4	32.78	2	33.30	32.30	2	2,014	0.10%
2019/01/10	4	32.59	4	32.80	32.65	0	1,995	0.00%
2019/01/09	4	32.03	2	32.65	31.90	2	1,976	0.10%
2019/01/08	0	0.00	4	31.15	31.25	-4	1,976	-0.20%
2019/01/07	4	31.05	0	0.00	31.00	4	2,007	0.20%
2019/01/04	3	29.25	2	29.80	30.10	1	2,047	0.05%
2019/01/02	0	0.00	4	31.65	31.20	-4	2,148	-0.19%
2018/12/28	0	0.00	6	31.22	31.20	-6	2,164	-0.28%
2018/12/27	10	31.01	2	31.20	31.20	8	2,209	0.36%
2018/12/26	2	30.30	2	31.35	30.35	0	2,217	0.00%
2018/12/25	2	30.65	12	31.03	30.80	-10	2,244	-0.45%
2018/12/24	7	31.67	0	0.00	31.70	7	2,260	0.31%
2018/12/22	1	31.10	0	0.00	31.00	1	2,266	0.04%
2018/12/21	6	31.60	3	31.47	31.60	3	2,298	0.13%
2018/12/20	4	32.25	0.5	31.55	31.55	3.5	2,361	0.15%
2018/12/19	3	33.22	1	33.00	32.85	2	2,382	0.08%
2018/12/17	4	34.20	0	0.00	33.65	4	2,427	0.16%
2018/12/14	0	0.00	2	34.30	34.25	-2	2,430	-0.08%
2018/12/13	2	34.55	4	35.28	34.30	-2	2,430	-0.08%
2018/12/12	0	0.00	1	33.90	34.05	-1	2,407	-0.04%
2018/12/11	4	32.98	3	33.48	33.00	1	2,408	0.04%
2018/12/10	2	33.00	4	33.00	32.90	-2	2,430	-0.08%
2018/12/07	2	34.25	0	0.00	34.30	2	2,432	0.08%
2018/12/06	20	34.84	18	35.02	34.00	2	2,422	0.08%
2018/12/05	2	33.80	3	34.67	34.95	-1	2,314	-0.04%
2018/12/04	14	35.31	9	35.43	34.90	5	2,353	0.21%
2018/12/03	10	35.67	7	35.78	36.00	3	2,361	0.13%
2018/11/30	7	34.21	37	33.41	34.15	-30	2,288	-1.31%
2018/11/29	26	32.62	20	33.13	32.15	6	2,224	0.27%
2018/11/28	16	31.88	14	31.80	32.20	2	2,249	0.09%
2018/11/27	36	31.30	0	0.00	31.70	36	2,247	1.60%
2018/11/26	2	31.15	0	0.00	31.05	2	2,243	0.09%
2018/11/23	16	32.16	7	31.86	31.00	9	2,215	0.41%
2018/11/22	2	33.63	3	33.47	33.95	-1	2,064	-0.05%
2018/11/19	2	30.85	2	30.70	30.85	0	2,042	0.00%
2018/11/16	2	29.95	0	0.00	29.65	2	2,039	0.10%
2018/11/15	4	29.33	3	29.48	29.55	1	2,036	0.05%
2018/11/14	2	29.60	1	29.95	29.40	1	2,044	0.05%
2018/11/13	3	28.95	3	29.58	29.95	0	2,074	0.00%
2018/11/12	15	29.79	3	29.82	29.60	12	2,087	0.57%
2018/11/09	5	30.86	5	30.93	30.75	0	2,104	0.00%
2018/11/08	7	31.91	7	32.28	31.10	0	2,188	0.00%
2018/11/07	6	31.55	17	31.68	31.95	-11	2,217	-0.50%
2018/11/06	36	32.37	13	33.03	30.70	23	2,294	1.00%
2018/11/05	6	31.68	0	0.00	31.70	6	2,259	0.27%
2018/11/02	10	32.01	7	32.33	32.05	3	2,290	0.13%
2018/11/01	3	30.88	4	30.53	31.00	-1	2,346	-0.04%
2018/10/31	4	29.85	3	29.47	29.65	1	2,376	0.04%
2018/10/30	2	28.60	2	28.50	28.05	0	2,395	0.00%
2018/10/29	0	0.00	1	28.80	28.55	-1	2,430	-0.04%
2018/10/26	43	30.30	9	29.48	28.60	34	2,488	1.37%
2018/10/25	8	29.61	3	29.93	29.30	5	2,730	0.18%
2018/10/24	4	30.79	9	31.07	31.05	-5	2,742	-0.18%
2018/10/23	7	31.00	4	31.20	30.05	3	2,760	0.11%
2018/10/22	4	31.20	4	31.73	31.85	0	2,810	0.00%
2018/10/19	4	30.04	3	30.20	31.45	1	2,900	0.03%
2018/10/17	1	30.75	3	31.35	30.90	-2	3,309	-0.06%
2018/10/16	19	31.23	32	30.79	30.45	-13	3,832	-0.34%
2018/10/15	9	30.23	15	29.95	30.60	-6	4,107	-0.15%
2018/10/12	2	28.65	7	27.94	29.00	-5	4,199	-0.12%
2018/10/11	20	27.50	0	0.00	27.50	20	4,191	0.48%
2018/10/05	1	35.00	1	34.10	34.10	0	4,205	0.00%
2018/10/03	6	37.89	1	38.55	36.90	5	4,351	0.11%
2018/10/02	2	39.45	1	39.30	38.90	1	4,453	0.02%
2018/10/01	1	38.65	3	38.95	38.85	-2	4,481	-0.04%
2018/09/28	1	39.70	1	39.15	38.70	0	4,577	0.00%
2018/09/27	0	0.00	2	40.05	39.10	-2	4,661	-0.04%
2018/09/25	0	0.00	2	38.50	38.05	-2	4,896	-0.04%
2018/09/21	1	37.70	0	0.00	38.75	1	4,916	0.02%
2018/09/19	0	0.00	2	39.70	38.90	-2	5,050	-0.04%
2018/09/18	3	39.25	0	0.00	38.95	3	5,101	0.06%
2018/09/17	2	40.20	1	40.30	40.20	1	5,127	0.02%
2018/09/14	0	0.00	8	40.93	41.40	-8	5,143	-0.16%
2018/09/11	5	38.31	3	39.12	39.00	2	5,319	0.04%
2018/09/10	13	37.93	0	0.00	37.40	13	5,413	0.24%
2018/09/07	6	40.72	42	42.11	40.35	-36	5,703	-0.63%
2018/09/05	5	43.64	5	43.81	44.20	0	6,697	0.00%
2018/09/04	31	44.18	10	44.00	44.00	21	7,180	0.29%
2018/08/30	4	48.90	1	48.90	48.80	3	7,943	0.04%
2018/08/29	16	48.50	0	0.00	48.65	16	8,112	0.20%
2018/08/28	0	0.00	3	48.83	48.40	-3	8,334	-0.04%
2018/08/27	4	48.00	1	48.65	48.70	3	8,357	0.04%
2018/08/24	1	46.55	0	0.00	46.60	1	8,362	0.01%
2018/08/23	0	0.00	2	48.18	48.10	-2	8,440	-0.02%
2018/08/22	2	49.10	3	48.93	48.65	-1	8,465	-0.01%
2018/08/21	1	49.20	5	49.07	48.85	-4	8,484	-0.05%
2018/08/20	14	48.30	1	48.25	48.50	13	8,519	0.15%
2018/08/16	3	49.63	1	50.30	50.00	2	8,625	0.02%
2018/08/15	7	50.84	4	50.60	50.00	3	8,679	0.03%
2018/08/14	4	48.40	1	48.50	49.80	3	8,709	0.03%
2018/08/13	11	49.88	5	49.34	49.25	6	8,686	0.07%
2018/08/10	4	55.60	36	54.47	53.60	-32	8,606	-0.37%
2018/08/09	44	55.58	1	55.20	55.50	43	8,620	0.50%
2018/08/08	0	0.00	1	56.30	55.10	-1	8,672	-0.01%
2018/08/07	4	55.35	0	0.00	54.60	4	8,582	0.05%
2018/08/06	1	56.20	0	0.00	56.20	1	8,556	0.01%
2018/08/03	7	56.91	8	57.38	56.80	-1	8,554	-0.01%
2018/08/02	1	56.80	0	0.00	57.00	1	8,524	0.01%
2018/08/01	5	58.20	5	59.20	58.10	0	8,471	0.00%
2018/07/31	1	55.80	3	56.97	57.20	-2	8,210	-0.02%
2018/07/30	2	55.90	10	55.80	55.60	-8	8,182	-0.10%
2018/07/27	2	57.65	1	57.80	57.80	1	8,134	0.01%
2018/07/26	64	58.22	11	57.55	56.80	53	8,083	0.66%
2018/07/25	7	60.33	7.5	60.12	58.60	-0.5	7,997	-0.01%
2018/07/24	7	59.33	10	58.79	59.50	-3	7,856	-0.04%
2018/07/23	17	58.35	11	58.25	58.30	6	7,649	0.08%
2018/07/20	32	54.79	30	55.28	58.50	2	7,184	0.03%
2018/07/19	4	53.35	8	53.20	53.20	-4	6,947	-0.06%
2018/07/18	2	51.15	1	53.10	51.00	1	6,880	0.01%
2018/07/17	8	53.28	6	52.98	52.20	2	6,907	0.03%
2018/07/16	2	52.35	1	54.40	52.10	1	6,905	0.01%
2018/07/13	13	53.93	8	53.83	53.60	5	6,923	0.07%
2018/07/12	9	53.69	2	53.75	53.50	7	6,954	0.10%
2018/07/11	2	52.10	5	52.12	52.80	-3	6,922	-0.04%
2018/07/10	9	52.12	15	51.61	52.10	-6	7,101	-0.08%
2018/07/09	2	49.30	4	49.20	49.30	-2	7,109	-0.03%
2018/07/06	13	49.57	3	48.25	50.80	10	7,327	0.14%
2018/07/05	6	51.23	3	48.30	48.30	3	7,426	0.04%
2018/07/04	7	52.69	2	52.95	52.40	5	7,514	0.07%
2018/07/03	26	57.20	21	55.24	53.20	5	7,434	0.07%
2018/07/02	7	59.86	16	60.01	59.10	-9	7,182	-0.13%
2018/06/29	19	59.55	33	59.46	60.60	-14	7,140	-0.20%
2018/06/28	6	55.50	2	55.80	56.00	4	7,028	0.06%
2018/06/27	1	57.80	0	0.00	55.80	1	6,982	0.01%
2018/06/26	1	57.00	0	0.00	57.80	1	6,956	0.01%
2018/06/25	1	57.20	0	0.00	56.50	1	6,934	0.01%
2018/06/22	1	58.50	0	0.00	58.10	1	6,913	0.01%
2018/06/21	11	60.81	6	60.27	59.90	5	6,876	0.07%
2018/06/20	43	57.73	43	58.56	58.80	0	6,826	0.00%
2018/06/19	16	62.66	9	63.01	62.30	7	6,705	0.10%
2018/06/15	26	69.12	16	69.41	67.00	10	6,598	0.15%
2018/06/14	16	70.01	17	69.42	70.00	-1	6,259	-0.02%
2018/06/13	24	69.60	40	70.30	70.90	-16	5,770	-0.28%
2018/06/12	48	62.13	143	62.26	64.50	-95	5,218	-1.82%	大賣/
2018/06/11	10	58.60	19	58.65	58.70	-9	4,735	-0.19%
2018/06/08	14	53.16	17	52.99	53.40	-3	4,502	-0.07%
2018/06/07	3	48.83	6	48.65	48.60	-3	3,931	-0.08%
2018/06/06	24	50.42	7	50.21	49.40	17	3,884	0.44%
2018/06/05	6	49.40	10	49.27	49.75	-4	3,745	-0.11%
2018/06/04	4	48.19	2	48.28	48.00	2	3,531	0.06%
2018/06/01	1	48.60	0	0.00	47.80	1	3,518	0.03%
2018/05/31	14	46.95	17	48.28	48.15	-3	3,505	-0.09%
2018/05/30	12	46.20	2	45.80	45.80	10	3,437	0.29%
2018/05/29	6	46.78	0	0.00	46.75	6	3,440	0.17%
2018/05/28	3	47.00	2	47.10	46.95	1	3,490	0.03%
2018/05/25	3	47.82	0	0.00	47.60	3	3,710	0.08%
2018/05/24	1	47.90	4	48.21	48.40	-3	3,691	-0.08%
2018/05/23	3	47.65	6	47.73	46.75	-3	3,718	-0.08%
2018/05/22	6	46.29	7	46.79	47.10	-1	3,657	-0.03%
2018/05/21	1	44.85	1	44.95	44.90	0	3,561	0.00%
2018/05/18	2	43.88	1	43.80	44.30	1	3,552	0.03%
2018/05/17	5	44.65	1	45.20	44.30	4	3,566	0.11%
2018/05/16	15	44.41	112	44.01	43.85	-97	3,523	-2.75%	大賣/
2018/05/15	2	42.55	0	0.00	42.05	2	3,458	0.06%
2018/05/14	1	42.30	1	42.45	43.50	0	3,480	0.00%
2018/05/11	1	41.75	5.2	41.83	41.75	-4.2	3,471	-0.12%
2018/05/10	102	41.27	3	40.92	40.90	99	3,448	2.87%	大買/
2018/05/09	0	0.00	1	41.95	41.50	-1	3,474	-0.03%
2018/05/08	2	40.73	1	40.65	40.65	1	3,534	0.03%
2018/05/04	1	40.70	2	40.88	40.80	-1	3,644	-0.03%
2018/05/03	3	41.55	1	42.00	41.00	2	3,647	0.05%
2018/05/02	3	41.72	2	41.68	41.45	1	3,716	0.03%
2018/04/30	1	42.35	2	42.88	42.80	-1	3,813	-0.03%
2018/04/26	4	43.86	3	42.70	40.50	1	3,795	0.03%
2018/04/25	13	43.98	4	45.14	43.65	9	3,729	0.24%
2018/04/24	3	44.67	1	44.90	44.05	2	3,707	0.05%
2018/04/23	10	46.10	1	47.79	46.10	9	3,723	0.24%
2018/04/20	12	48.18	5	48.39	48.00	7	3,673	0.19%
2018/04/18	1	47.80	3	49.92	47.55	-2	3,676	-0.05%
2018/04/17	32	49.55	1	50.40	48.85	31	3,588	0.86%
2018/04/16	4	52.85	16	52.66	51.70	-12	3,490	-0.34%
2018/04/13	16	49.59	3	49.95	49.40	13	3,247	0.40%
2018/04/12	3	49.90	4	49.73	50.20	-1	3,112	-0.03%
2018/04/11	4	48.11	11	47.88	47.15	-7	2,850	-0.25%
2018/04/10	10	47.17	10	47.10	46.10	0	2,660	0.00%
2018/04/03	9	44.20	0	0.00	44.40	9	2,467	0.36%
2018/03/31	40	43.75	0	0.00	43.75	40	2,456	1.63%
2018/03/30	0	0.00	1	44.20	43.95	-1	2,461	-0.04%
2018/03/28	0	0.00	5	44.18	44.20	-5	2,437	-0.21%
2018/03/27	1	43.55	3	43.73	44.20	-2	2,433	-0.08%
2018/03/21	3	43.62	2	43.83	43.60	1	2,414	0.04%
2018/03/20	1	43.05	2	43.38	42.95	-1	2,402	-0.04%
2018/03/19	2	43.35	0	0.00	43.25	2	2,407	0.08%
2018/03/16	0	0.00	1	44.15	43.80	-1	2,405	-0.04%
2018/03/15	6	44.63	5	44.50	44.25	1	2,414	0.04%
2018/03/14	1	43.35	0	0.00	43.20	1	2,389	0.04%
2018/03/13	0	0.00	0.2	43.80	44.05	-0.2	2,437	-0.01%
2018/03/12	3	43.67	3	43.83	43.90	0	2,462	0.00%
2018/03/09	4	43.78	0	0.00	43.60	4	2,472	0.16%
2018/03/08	7	43.42	0	0.00	43.10	7	2,457	0.28%
2018/03/07	0	0.00	1	43.95	42.50	-1	2,455	-0.04%
2018/03/06	2	44.23	0	0.00	43.90	2	2,475	0.08%
2018/03/05	2	44.88	132	44.98	43.90	-130	2,490	-5.22%	大賣/鉅額交易
2018/03/02	0	0.00	1	44.80	44.80	-1	2,467	-0.04%
2018/02/27	91	46.86	89	48.27	46.35	2	2,384	0.08%
2018/02/26	14	43.70	0	0.00	44.75	14	2,139	0.65%
2018/02/23	28	42.78	2.2	45.09	43.90	25.8	2,108	1.22%
2018/02/22	1	41.70	2	41.50	41.55	-1	2,071	-0.05%
2018/02/21	2	41.68	1	42.20	41.75	1	2,061	0.05%
2018/02/12	0	0.00	5	41.32	40.40	-5	2,059	-0.24%
2018/02/09	7	40.49	3	40.75	40.50	4	2,120	0.19%
2018/02/08	36	42.34	1	42.20	42.40	35	2,125	1.65%
2018/02/07	34	42.49	3	42.25	42.20	31	2,142	1.45%
2018/02/06	3	40.48	1	42.60	40.80	2	2,139	0.09%
2018/02/05	1	43.55	0	0.00	43.85	1	2,106	0.05%
2018/02/02	1	43.30	4	43.31	42.95	-3	2,115	-0.14%
2018/02/01	0	0.00	1	44.50	43.45	-1	2,204	-0.05%
2018/01/31	24	44.25	2	44.18	43.50	22	2,222	0.99%
2018/01/30	0	0.00	2	43.10	43.10	-2	2,201	-0.09%
2018/01/29	5	44.06	6	44.43	43.85	-1	2,210	-0.05%
2018/01/26	2	41.80	2	41.75	42.10	0	2,164	0.00%
2018/01/25	6	42.62	4	42.76	42.00	2	2,207	0.09%
2018/01/24	6	42.27	1	43.20	42.55	5	2,187	0.23%
2018/01/19	0	0.00	2	40.15	40.20	-2	2,316	-0.09%
2018/01/18	2	40.35	3	40.70	40.10	-1	2,358	-0.04%
2018/01/17	3	40.40	2	40.53	40.30	1	2,419	0.04%
2018/01/16	1	38.60	2	38.55	38.65	-1	2,519	-0.04%
2018/01/15	3	38.80	1	38.75	38.95	2	2,763	0.07%
2018/01/12	0	0.00	3	37.10	36.90	-3	2,979	-0.10%
2018/01/11	1	35.15	1	35.30	35.20	0	3,006	0.00%
2018/01/10	3	35.80	1	35.90	35.10	2	3,060	0.07%
2018/01/09	8	36.23	0	0.00	36.00	8	3,150	0.25%
2018/01/08	0	0.00	4	37.08	36.55	-4	3,189	-0.13%
2018/01/05	2	37.90	0	0.00	37.60	2	3,235	0.06%
2018/01/04	0	0.00	2	37.68	37.75	-2	3,295	-0.06%
2018/01/02	0	0.00	0.1	37.25	37.25	-0.1	3,473	0.00%