宏致 (3605)-台新-高雄券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏致 (3605)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/20	11	48.85	1	50.30	49.55	10	5,962	0.17%
2024/11/19	1.1	48.29	1	48.80	49.30	0.1	5,961	0.00%
2024/11/18	66.1	49.76	1	48.50	48.85	65.1	5,954	1.09%
2024/11/15	0.1	50.40	35	51.16	51.70	-35	5,920	-0.59%
2024/11/14	22	49.59	5	49.88	49.35	17	5,912	0.29%
2024/11/13	10.1	50.60	0	0.00	50.40	10.1	5,954	0.17%
2024/11/12	37	51.11	2	51.30	50.60	35	5,972	0.59%
2024/11/11	11.1	52.05	1	52.70	52.30	10.1	5,973	0.17%
2024/11/08	5	52.30	1	52.00	51.20	4	5,977	0.07%
2024/11/07	0.1	54.80	2	54.45	54.70	-1.9	5,934	-0.03%
2024/11/06	1	52.60	3	53.20	52.90	-2	5,905	-0.03%
2024/11/05	2	52.70	5	52.70	52.60	-3	5,904	-0.05%
2024/11/04	18	52.04	17	52.34	51.30	1	5,906	0.02%
2024/11/01	3	54.67	3	53.80	55.40	0	5,831	0.00%
2024/10/30	4.1	55.62	0	0.00	55.20	4.1	5,829	0.07%
2024/10/29	1.1	55.91	7	56.03	56.10	-5.9	5,827	-0.10%
2024/10/28	1.1	58.08	1	57.90	57.50	0.1	5,819	0.00%
2024/10/25	0	0.00	4	59.38	59.60	-4	5,786	-0.07%
2024/10/24	15.1	60.00	13	60.98	58.70	2.1	5,751	0.04%
2024/10/23	9.2	62.19	9.3	61.81	61.70	-0.1	5,641	0.00%
2024/10/22	24.2	61.91	25	61.13	61.50	-0.8	5,570	-0.01%
2024/10/21	15	60.65	20	60.61	61.00	-5	5,459	-0.09%
2024/10/18	5	58.56	3	58.67	58.40	2	5,308	0.04%
2024/10/17	17	58.45	19	58.45	58.80	-2	5,276	-0.04%
2024/10/16	14	57.46	12	58.12	58.10	2	5,261	0.04%
2024/10/15	4	57.40	7	57.83	57.10	-3	5,198	-0.06%
2024/10/14	4	57.08	29	57.23	57.70	-25	5,085	-0.49%
2024/10/11	8	55.69	11	55.45	55.30	-3	4,981	-0.06%
2024/10/09	17	56.24	17	56.44	56.30	0	4,927	0.00%
2024/10/08	10	54.31	4	54.45	54.30	6	4,815	0.12%
2024/10/07	1	54.50	29	54.27	54.40	-28	4,772	-0.59%
2024/10/04	4	53.38	3	53.43	52.80	1	4,759	0.02%
2024/10/01	27.1	53.46	1	54.20	53.50	26.1	4,747	0.55%
2024/09/30	6	53.93	158	53.70	53.80	-152	4,687	-3.24%	大賣/鉅額交易
2024/09/27	38.1	55.88	22	55.90	55.00	16.1	4,600	0.35%
2024/09/26	78.1	59.94	60	59.82	58.00	18.1	4,386	0.41%
2024/09/25	15.3	57.92	52.2	58.24	60.70	-36.9	3,944	-0.94%
2024/09/24	58.2	55.93	42.1	56.87	55.20	16.1	3,654	0.44%
2024/09/23	51.1	60.10	30	59.80	61.10	21.1	3,258	0.65%
2024/09/20	24	58.94	26.1	58.86	58.70	-2.1	3,019	-0.07%
2024/09/19	26	58.28	21	58.12	59.10	5	2,955	0.17%
2024/09/18	69.1	58.98	55.1	58.82	55.60	14	2,825	0.50%
2024/09/16	27.1	58.05	22	59.28	57.50	5.1	2,528	0.20%
2024/09/13	18	53.93	15	54.44	55.30	3	2,332	0.13%
2024/09/12	3	52.40	6	52.23	51.30	-3	2,211	-0.14%
2024/09/11	5	51.74	3	52.60	51.70	2	2,218	0.09%
2024/09/10	10	52.52	8	53.05	49.60	2	2,191	0.09%
2024/09/09	9	51.10	2	50.20	51.40	7	2,134	0.33%
2024/09/04	10	51.53	6	51.00	50.50	4	2,119	0.19%
2024/09/03	1	53.80	2	53.45	53.70	-1	2,109	-0.05%
2024/09/02	0.1	53.90	2	53.80	54.00	-2	2,116	-0.09%
2024/08/30	8	56.01	7	54.56	52.90	1	2,113	0.05%
2024/08/29	9	54.97	3	55.33	56.70	6	2,038	0.29%
2024/08/28	27	54.34	36.7	53.69	55.20	-9.7	1,992	-0.49%
2024/08/27	187.2	53.36	42.1	53.20	53.80	145.1	1,884	7.70%	大買/鉅額交易
2024/08/26	17	52.15	16.5	53.13	53.60	0.5	1,713	0.03%
2024/08/23	0	0.00	10	48.60	48.75	-10	1,650	-0.61%
2024/08/22	15	49.53	7	49.60	49.85	8	1,717	0.47%
2024/08/21	8.5	49.46	3	48.55	48.75	5.5	1,849	0.30%
2024/08/20	1.5	49.97	1	49.45	49.40	0.5	2,075	0.02%
2024/08/19	2	49.73	3	49.80	50.10	-1	2,109	-0.05%
2024/08/16	3	50.28	7	50.16	50.00	-4	2,154	-0.19%
2024/08/15	2	49.20	7	49.41	50.20	-5	2,194	-0.23%
2024/08/14	3	48.23	2	49.00	48.15	1	2,239	0.04%
2024/08/13	0	0.00	2	47.00	47.40	-2	2,227	-0.09%
2024/08/12	1	46.40	0	0.00	45.90	1	2,277	0.04%
2024/08/09	0	0.00	1	43.60	43.45	-1	2,279	-0.04%
2024/08/07	0	0.00	2	41.20	42.60	-2	2,531	-0.08%
2024/08/06	12	39.65	108	39.20	39.40	-96	2,522	-3.81%	大賣/
2024/08/05	0	0.00	6	42.80	42.80	-6	2,482	-0.24%
2024/08/02	1	47.40	5	47.74	47.55	-4	2,463	-0.16%
2024/08/01	3	49.92	5	50.16	49.00	-2	2,452	-0.08%
2024/07/31	2	49.03	4	49.01	49.30	-2	2,433	-0.08%
2024/07/30	1	46.10	1	46.90	47.15	0	2,416	0.00%
2024/07/26	1	46.10	2	46.78	47.90	-1	2,429	-0.04%
2024/07/23	2	48.08	1.5	49.35	47.80	0.5	2,433	0.02%
2024/07/22	2	47.45	2	47.93	47.80	0	2,451	0.00%
2024/07/19	2	47.60	12	47.80	48.10	-10	2,457	-0.41%
2024/07/18	5	49.55	4	49.25	49.45	1	2,448	0.04%
2024/07/17	19	51.16	16	51.34	50.40	3	2,434	0.12%
2024/07/16	7	48.56	8	48.06	48.95	-1	2,387	-0.04%
2024/07/12	1	48.15	0	0.00	48.15	1	2,526	0.04%
2024/07/11	2	48.88	3.1	49.20	48.50	-1.1	2,521	-0.04%
2024/07/10	120	49.99	12	49.65	49.55	108	2,515	4.29%	大買/鉅額交易
2024/07/09	2	46.95	2	46.75	47.10	0	2,480	0.00%
2024/07/08	8	48.13	7	48.33	48.00	1	2,471	0.04%
2024/07/05	4	49.08	7.1	49.27	49.90	-3.1	2,451	-0.13%
2024/07/04	2	48.15	3	48.43	48.45	-1	2,433	-0.04%
2024/07/03	4.5	49.02	2	49.20	48.55	2.5	2,430	0.10%
2024/07/02	1.5	48.30	2	48.58	48.40	-0.5	2,460	-0.02%
2024/07/01	6	48.10	0	0.00	48.00	6	2,470	0.24%
2024/06/28	5	50.00	7	48.38	49.20	-2	2,443	-0.08%
2024/06/27	0	0.00	1	46.70	46.50	-1	2,401	-0.04%
2024/06/26	3	47.05	0	0.00	46.85	3	2,480	0.12%
2024/06/25	1	45.90	9	46.80	47.60	-8	2,470	-0.32%
2024/06/24	3	46.28	14	46.73	46.40	-11	2,454	-0.45%
2024/06/21	5	45.50	3	45.67	45.55	2	2,437	0.08%
2024/06/20	10	45.64	4	46.16	45.30	6	2,431	0.25%
2024/06/19	11	45.85	8	46.12	46.45	3	2,419	0.12%
2024/06/18	5.3	46.81	4	46.27	45.80	1.3	2,402	0.05%
2024/06/17	0.2	47.80	0	0.00	47.90	0.2	2,379	0.01%
2024/06/14	2.5	48.14	8	48.19	48.50	-5.5	2,379	-0.23%
2024/06/13	10	47.89	3	48.05	47.70	7	2,375	0.29%
2024/06/12	6	48.13	3	48.37	48.65	3	2,374	0.13%
2024/06/11	2.1	47.73	3	48.02	48.10	-1	2,385	-0.04%
2024/06/07	3	50.07	3	50.28	49.65	0	2,432	0.00%
2024/06/06	0	0.00	1	48.20	48.25	-1	2,420	-0.04%
2024/06/05	7	49.49	20.5	48.68	47.50	-13.5	2,414	-0.56%
2024/06/04	10	50.01	2	51.15	49.75	8	2,399	0.33%
2024/06/03	3	50.22	9	50.58	50.60	-6	2,416	-0.25%
2024/05/31	19	50.84	6	51.50	50.50	13	2,430	0.53%
2024/05/30	4	51.58	15	52.25	50.80	-11	2,445	-0.45%
2024/05/29	14.1	52.24	7	52.56	52.10	7.1	2,527	0.28%
2024/05/28	10	52.42	2	52.90	52.90	8	2,643	0.30%
2024/05/27	31.5	52.07	39	52.82	50.70	-7.5	2,583	-0.29%
2024/05/24	24	51.23	14.2	51.46	52.00	9.9	2,447	0.40%
2024/05/23	5	47.91	5	47.68	48.45	0	2,223	0.00%
2024/05/22	20	47.52	19	47.52	47.20	1	2,192	0.05%
2024/05/21	8.1	46.53	8.3	46.75	46.75	-0.2	2,126	-0.01%
2024/05/20	4	46.98	22	46.60	46.65	-18	2,053	-0.88%
2024/05/17	4	43.19	3	42.98	43.40	1	1,968	0.05%
2024/05/16	9	43.38	10	43.56	43.50	-1	1,968	-0.05%
2024/05/15	10	41.21	17	41.29	41.50	-7	1,905	-0.37%
2024/05/14	89	41.94	75.1	41.15	41.10	13.9	1,890	0.74%
2024/05/13	7	43.84	16	43.88	44.95	-9	1,814	-0.50%
2024/05/10	0	0.00	33	40.23	40.95	-33	1,698	-1.94%
2024/05/09	0	0.00	4	39.25	39.75	-4	1,717	-0.23%
2024/05/08	0	0.00	8	39.14	39.30	-8	1,799	-0.44%
2024/05/07	0	0.00	1	38.90	39.10	-1	1,855	-0.05%
2024/05/06	0	0.00	5	40.07	39.40	-5	2,072	-0.24%
2024/05/03	0	0.00	1	40.60	40.20	-1	2,212	-0.05%
2024/05/02	0	0.00	5	41.46	41.20	-5	2,372	-0.21%
2024/04/30	2	40.90	0	0.00	40.55	2	2,469	0.08%
2024/04/29	0	0.00	3	41.65	41.45	-3	2,452	-0.12%
2024/04/26	5	41.02	19	41.28	40.95	-14	2,436	-0.57%
2024/04/25	1	40.60	0	0.00	40.55	1	2,399	0.04%
2024/04/24	0	39.10	7	39.08	39.20	-7	2,378	-0.29%
2024/04/23	5	38.47	5	38.18	38.00	0	2,368	0.00%
2024/04/22	0	38.85	3	39.20	38.50	-3	2,357	-0.13%
2024/04/19	26	40.65	16	40.26	40.20	10	2,323	0.43%
2024/04/18	25	39.60	1	39.60	39.60	24	2,199	1.09%
2024/04/17	1	36.00	2	35.50	36.00	-1	2,155	-0.05%
2024/04/16	0	0.00	1	36.40	35.55	-1	2,151	-0.05%
2024/04/10	8	38.96	8	38.80	38.65	0	2,124	0.00%
2024/04/09	0	0.00	1	38.25	38.65	-1	2,118	-0.05%
2024/04/08	4	39.41	1	40.10	38.90	3	2,107	0.14%
2024/04/03	11	39.34	10	38.65	38.75	1	2,064	0.05%
2024/04/02	0.1	38.05	1	37.85	37.60	-0.9	2,044	-0.04%
2024/04/01	0	37.95	0	0.00	38.10	0	2,037	0.00%
2024/03/29	22	38.69	23	38.63	38.70	-1	2,013	-0.05%
2024/03/27	1	35.30	6	35.42	35.25	-5	1,924	-0.26%
2024/03/22	0	0.00	15	35.80	35.80	-15	1,955	-0.77%
2024/03/19	0	36.50	30	36.55	36.60	-30	1,971	-1.52%
2024/03/15	0.5	36.75	2	36.93	36.95	-1.5	1,979	-0.08%
2024/03/14	3	35.68	2	35.93	35.90	1	1,968	0.05%
2024/03/13	28	37.77	14.7	37.56	36.45	13.4	1,949	0.69%
2024/03/12	3	40.83	1	40.85	40.35	2	1,887	0.11%
2024/03/11	26	40.83	22	41.33	41.45	4	1,874	0.21%
2024/03/08	43	40.29	33.3	40.47	40.50	9.8	1,879	0.52%
2024/03/07	24	41.03	21	40.55	40.50	3	1,843	0.16%
2024/03/06	10.3	40.90	11	40.37	42.20	-0.8	1,803	-0.04%
2024/03/05	43	42.20	39.1	41.54	41.50	3.9	1,755	0.22%
2024/03/04	89.5	42.91	86.8	42.32	42.55	2.7	1,714	0.16%
2024/03/01	40.4	41.85	11	41.85	43.00	29.4	1,580	1.86%
2024/02/29	3.1	39.10	4	38.79	39.15	-0.9	1,419	-0.06%
2024/02/27	0	37.90	1	37.40	37.35	-1	1,390	-0.07%
2024/02/26	1	38.30	2	37.93	38.10	-1	1,376	-0.07%
2024/02/23	8	37.66	5	37.94	37.70	3	1,358	0.22%
2024/02/22	1	37.25	0	0.00	37.25	1	1,337	0.07%
2024/02/21	5	37.15	8	36.89	36.95	-3	1,331	-0.23%
2024/02/20	25	37.34	21	37.05	36.75	4	1,323	0.30%
2024/02/19	25	38.29	1	39.10	38.30	24	1,304	1.84%
2024/02/16	0	36.95	0	0.00	37.90	0	1,284	0.00%
2024/02/15	2	37.65	0	0.00	36.65	2	1,269	0.16%
2024/02/05	14	37.25	1	37.05	37.25	13	1,252	1.04%
2024/02/02	37	38.65	25	38.36	38.30	12	1,230	0.97%
2024/02/01	8	38.68	11	38.87	38.85	-3	1,174	-0.26%
2024/01/31	40	38.80	38	38.37	38.70	2	1,142	0.18%
2024/01/30	15	38.60	32.3	38.06	38.90	-17.3	1,069	-1.62%
2024/01/29	122	38.85	92	38.78	38.70	30	1,026	2.92%	大買/
2024/01/26	62	37.09	57	37.14	37.00	5	800	0.62%
2024/01/25	61	35.44	54	35.88	35.05	7	652	1.07%
2024/01/24	38	34.26	45.3	34.34	34.35	-7.3	481	-1.52%
2024/01/08	1	31.55	0	0.00	31.35	1	354	0.28%
2024/01/05	0	0.00	0	31.30	31.30	0	353	0.00%
2024/01/04	0	0.00	0	31.30	31.05	0	353	0.00%
2024/01/03	0	0.00	0	31.60	31.35	0	348	0.00%
2023/12/27	1	32.35	0	0.00	32.35	1	341	0.29%
2023/12/25	0	0.00	1	32.80	32.50	-1	338	-0.30%
2023/12/22	1	32.75	0	0.00	32.85	1	335	0.30%
2023/12/21	1	33.05	0	0.00	33.20	1	330	0.30%
2023/12/20	1	33.70	2	33.53	33.45	-1	319	-0.31%
2023/12/19	0	0.00	12	32.08	33.00	-12	293	-4.09%
2023/12/18	11	32.59	0	0.00	32.45	11	281	3.90%
2023/12/15	2	32.13	0	0.00	32.20	2	274	0.73%
2023/12/14	8	32.63	3	31.67	31.70	5	268	1.87%
2023/12/13	0	0.00	3	32.58	33.00	-3	242	-1.24%
2023/12/08	2	31.35	2	31.35	31.75	0	220	0.00%
2023/12/06	2	31.70	1	31.75	31.55	1	212	0.47%
2023/12/05	4	32.19	2	31.85	32.05	2	211	0.95%
2023/12/04	2	31.03	0	0.00	31.20	2	181	1.10%
2023/12/01	0	0.00	4	30.80	30.85	-4	180	-2.22%
2023/11/29	0	0.00	6	30.30	30.70	-6	177	-3.38%
2023/11/21	3	30.40	2	30.40	30.25	1	162	0.62%
2023/11/20	0	0.00	1	29.95	30.15	-1	159	-0.63%
2023/11/17	1	30.20	0	0.00	30.10	1	159	0.63%
2023/11/08	0	0.00	1	29.65	29.75	-1	159	-0.63%
2023/11/07	7	29.93	7	30.09	29.70	0	157	0.00%
2023/11/06	2	30.25	2	30.25	30.35	0	144	0.00%
2023/11/02	0	28.55	0	0.00	28.25	0	126	0.00%
2023/10/26	0	0.00	27	28.32	28.30	-27	137	-19.70%
2023/10/25	0	0.00	1	28.60	28.60	-1	138	-0.72%
2023/10/23	0	28.25	0	0.00	28.30	0	145	0.00%
2023/10/11	0	0.00	2	29.20	29.10	-2	195	-1.02%
2023/10/02	0	0.00	0	28.80	29.00	0	205	0.00%
2023/09/12	0	0.00	1	28.55	28.20	-1	217	-0.46%
2023/09/06	0	0.00	1	28.20	28.10	-1	219	-0.46%
2023/09/05	0	0.00	3	28.03	28.10	-3	218	-1.37%
2023/08/30	4	27.95	0	0.00	27.90	4	224	1.78%
2023/08/25	0	0.00	1	26.60	26.90	-1	232	-0.43%
2023/08/22	24	26.19	0	0.00	26.30	24	241	9.93%
2023/08/21	4	26.85	1	26.85	26.80	3	236	1.27%
2023/08/11	0	0.00	0	28.90	28.85	0	232	0.00%
2023/08/04	1	29.30	0	0.00	29.40	1	238	0.42%
2023/07/31	1	30.20	1	30.35	30.05	0	257	0.00%
2023/07/28	1	30.35	0	0.00	30.30	1	255	0.39%
2023/07/27	1	30.60	0	0.00	30.65	1	253	0.39%
2023/07/24	0	0.00	0	30.90	30.60	0	244	0.00%
2023/07/21	0	0.00	5	31.13	30.80	-5	242	-2.06%
2023/07/18	0	0.00	6	31.43	31.70	-6	229	-2.61%
2023/07/17	0	0.00	2	29.95	30.00	-2	215	-0.93%
2023/07/14	0	0.00	2	29.40	29.65	-2	213	-0.94%
2023/07/12	0	0.00	2	29.60	29.30	-2	214	-0.93%
2023/07/11	2	29.95	0	30.00	29.90	2	212	0.94%
2023/07/04	0	0.00	2	30.40	30.35	-2	217	-0.92%
2023/06/26	2	30.00	0	0.00	30.00	2	256	0.78%
2023/06/21	1	29.90	0	0.00	30.20	1	272	0.37%
2023/06/20	0	0.00	4	29.55	29.65	-4	275	-1.45%
2023/06/16	1	30.05	0	0.00	30.00	1	280	0.36%
2023/06/15	1	30.25	0	0.00	30.25	1	280	0.36%
2023/06/14	1	30.40	0	0.00	30.40	1	278	0.36%
2023/06/13	0	0.00	4	30.15	30.25	-4	280	-1.42%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/05/31	0	0.00	3	30.60	30.35	-3	297	-1.01%
2023/05/24	0	0.00	1	29.15	29.05	-1	294	-0.34%
2023/05/22	4	29.40	1	29.40	29.15	3	299	1.00%
2023/05/18	1	29.00	0	0.00	28.85	1	313	0.32%
2023/05/12	0	0.00	2	28.30	28.15	-2	325	-0.61%
2023/05/11	1	28.70	0	0.00	28.35	1	325	0.31%
2023/05/10	0	0.00	28	28.02	28.10	-28	322	-8.67%
2023/05/09	2	28.20	2	28.23	28.35	0	321	0.00%
2023/05/08	0	0.00	3	30.00	30.00	-3	302	-0.99%
2023/05/05	3	30.10	0	0.00	30.10	3	303	0.99%
2023/04/26	4	30.10	0	0.00	29.95	4	318	1.26%
2023/04/25	21	30.39	0	0.00	30.10	21	317	6.61%
2023/04/24	3	30.65	2	30.70	30.65	1	315	0.32%
2023/04/21	0	30.90	9	31.20	30.65	-9	316	-2.85%
2023/04/20	3	31.37	0	0.00	31.30	3	313	0.96%
2023/04/19	1	31.70	0	0.00	31.65	1	310	0.32%
2023/04/18	1	31.70	1	31.75	31.60	0	309	0.00%
2023/04/17	1	31.65	0	0.00	31.55	1	307	0.33%
2023/04/13	1	31.45	0	0.00	31.70	1	303	0.33%
2023/04/11	6	31.58	0	0.00	31.55	6	295	2.03%
2023/04/06	0	0.00	5	31.09	31.00	-5	290	-1.72%
2023/03/30	1	31.40	0	0.00	31.35	1	283	0.35%
2023/03/29	0	0.00	0	31.35	31.45	0	281	0.00%
2023/03/28	3	31.25	0	0.00	31.30	3	283	1.06%
2023/03/27	1	32.25	3	31.57	31.65	-2	276	-0.72%
2023/03/24	2	33.50	0	0.00	33.25	2	252	0.79%
2023/03/23	1	33.65	0	0.00	33.60	1	235	0.42%
2023/03/21	0	0.00	0.1	33.42	33.60	-0.1	227	-0.03%
2023/03/20	0	0.00	2	33.20	33.35	-2	226	-0.88%
2023/03/17	1	33.10	28	33.04	33.05	-27	225	-11.95%
2023/03/16	0	0.00	1	32.75	32.90	-1	225	-0.44%
2023/03/13	2	33.35	0	0.00	33.55	2	237	0.84%
2023/03/03	1	34.50	0	0.00	34.35	1	297	0.34%
2023/02/24	1	34.50	1	34.75	34.40	0	294	0.00%
2023/02/23	0	0.00	1	34.80	34.70	-1	294	-0.34%
2023/02/22	1	33.85	1	34.05	33.95	0	295	0.00%
2023/02/16	1	34.45	3	34.50	34.45	-2	297	-0.67%
2023/02/15	3	33.70	0	0.00	33.95	3	288	1.04%
2023/02/08	1	33.85	1	33.90	33.90	0	280	0.00%
2023/02/03	0	0.00	1	33.80	33.55	-1	286	-0.35%
2022/12/27	1	32.20	1	32.45	32.60	0	310	0.00%
2022/12/14	1	33.40	0	0.00	33.50	1	334	0.30%
2022/12/07	0	0.00	2	33.25	33.20	-2	338	-0.59%
2022/12/06	2	34.28	0	0.00	34.00	2	334	0.60%
2022/12/02	2	34.30	2	34.10	34.65	0	321	0.00%
2022/12/01	0	0.00	2	34.05	34.70	-2	305	-0.65%
2022/11/30	3	32.55	1	32.65	32.25	2	269	0.74%
2022/11/24	0	0.00	1	31.20	31.30	-1	253	-0.39%
2022/11/18	1	31.85	0	0.00	31.55	1	258	0.39%
2022/11/17	3	31.77	0	0.00	32.15	3	255	1.18%
2022/11/15	0	0.00	2	31.10	31.40	-2	251	-0.79%
2022/11/14	1	31.00	0	0.00	31.10	1	251	0.40%
2022/11/10	2	31.18	0	0.00	30.95	2	245	0.82%
2022/11/07	0	31.75	6	31.60	31.45	-6	260	-2.30%
2022/11/02	0	0.00	1	30.90	30.95	-1	263	-0.38%
2022/11/01	1	30.90	0	0.00	30.90	1	264	0.38%
2022/10/27	8	30.06	2	30.58	30.05	6	260	2.30%
2022/10/25	0	0.00	1	28.95	28.50	-1	248	-0.40%
2022/10/20	0	0.00	1.1	28.34	28.40	-1.1	249	-0.43%
2022/10/19	0	0.00	20	28.85	28.90	-20	250	-7.99%
2022/10/17	0	0.00	1	28.15	28.65	-1	251	-0.40%
2022/10/14	0	0.00	1	28.60	28.95	-1	255	-0.39%
2022/10/11	1	28.80	0	0.00	29.00	1	254	0.39%
2022/10/05	1	30.80	0	0.00	30.30	1	270	0.37%
2022/10/03	1	29.30	0	0.00	29.30	1	286	0.35%
2022/09/22	0	0.00	1	33.40	33.40	-1	321	-0.31%
2022/09/20	1	34.00	0	0.00	33.85	1	322	0.31%
2022/09/19	0	0.00	2	34.20	33.80	-2	328	-0.61%
2022/09/13	1	35.95	0	0.00	35.80	1	353	0.28%
2022/09/08	0	0.00	1.1	35.22	35.45	-1.1	387	-0.28%
2022/09/07	1	34.50	0	0.00	34.55	1	394	0.25%
2022/08/29	0	0.00	2	36.70	36.65	-2	415	-0.48%
2022/08/26	1	37.90	0	0.00	37.95	1	412	0.24%
2022/08/22	1	37.80	0	0.00	37.55	1	424	0.24%
2022/08/19	0	0.00	1	38.10	38.00	-1	423	-0.24%
2022/08/18	1	37.95	0	0.00	37.80	1	424	0.24%
2022/08/16	1	37.70	0	0.00	37.75	1	429	0.23%
2022/08/15	3	39.35	1	39.85	39.35	2	432	0.46%
2022/08/09	0	0.00	2	38.40	38.35	-2	432	-0.46%
2022/08/08	2	37.80	0	0.00	38.05	2	441	0.45%
2022/08/02	1	38.10	0	0.00	37.95	1	452	0.22%
2022/07/28	1	38.85	0	0.00	38.80	1	465	0.21%
2022/07/26	1	38.50	0	0.00	38.80	1	473	0.21%
2022/07/21	0	0.00	1	39.20	39.40	-1	494	-0.20%
2022/07/19	0	0.00	1	38.85	38.85	-1	501	-0.20%
2022/07/18	1	38.45	0	0.00	38.65	1	506	0.20%
2022/07/13	0	0.00	1	36.30	36.20	-1	511	-0.20%
2022/07/12	1	36.15	0	0.00	35.55	1	512	0.20%
2022/07/07	1	33.30	3	35.18	35.45	-2	517	-0.39%
2022/07/06	0	0.00	2	33.93	33.75	-2	518	-0.39%
2022/07/05	0	0.00	1	34.80	34.80	-1	548	-0.18%
2022/07/01	4	35.29	7	34.89	33.90	-3	563	-0.53%
2022/06/30	1	37.70	0	0.00	37.50	1	548	0.18%
2022/06/27	2	39.45	1	39.90	39.95	1	707	0.14%
2022/06/24	0	0.00	3	39.15	38.70	-3	711	-0.42%
2022/06/22	2	38.55	1	37.65	37.65	1	723	0.14%
2022/06/21	0	0.00	3	38.79	39.55	-3	739	-0.41%
2022/06/17	2	39.28	0	0.00	39.15	2	759	0.26%
2022/06/16	1	40.60	2	41.78	40.50	-1	749	-0.13%
2022/06/14	1	40.35	9	40.44	41.05	-8	772	-1.04%
2022/06/08	2	42.55	3.1	42.99	42.40	-1.1	872	-0.13%
2022/06/06	0	0.00	0	42.00	41.95	0	903	0.00%
2022/06/02	1	42.45	0	0.00	41.95	1	958	0.10%
2022/06/01	0	0.00	2	42.80	42.65	-2	1,004	-0.20%
2022/05/31	3	42.43	1	42.40	42.40	2	1,050	0.19%
2022/05/26	1	41.50	1	41.35	41.30	0	1,487	0.00%
2022/05/23	10	41.80	1	41.50	41.50	9	1,713	0.53%
2022/05/20	1	42.25	2	42.08	42.20	-1	1,764	-0.06%
2022/05/19	1	40.40	0	0.00	41.35	1	1,785	0.06%
2022/05/18	0	0.00	1	41.90	41.40	-1	1,845	-0.05%
2022/05/16	0	0.00	2	41.23	40.50	-2	2,193	-0.09%
2022/05/13	0	0.00	11	39.85	39.60	-11	2,326	-0.47%
2022/05/12	0	0.00	1	41.00	39.25	-1	2,341	-0.04%
2022/05/11	0	0.00	1	40.65	40.75	-1	2,361	-0.04%
2022/05/10	1	39.10	11	39.63	40.95	-10	2,411	-0.41%
2022/05/09	1	40.40	0	0.00	39.90	1	2,514	0.04%
2022/05/06	1	41.20	0	0.00	41.60	1	2,512	0.04%
2022/05/05	1	42.70	0	0.00	42.25	1	2,515	0.04%
2022/05/04	0	0.00	1	42.10	42.10	-1	2,517	-0.04%
2022/04/29	1	41.85	2	42.60	41.50	-1	2,534	-0.04%
2022/04/27	10	41.04	1	41.50	41.15	9	2,572	0.35%
2022/04/26	0	0.00	4	42.26	42.40	-4	2,569	-0.16%
2022/04/25	3	42.35	1	41.90	41.90	2	2,578	0.08%
2022/04/19	1	43.65	1	43.85	43.80	0	2,661	0.00%
2022/04/18	2	42.85	0	0.00	42.95	2	2,690	0.07%
2022/04/15	1	43.80	0	0.00	43.55	1	2,692	0.04%
2022/04/14	1	44.80	1	44.75	44.75	0	2,722	0.00%
2022/04/13	0	0.00	2	44.58	45.30	-2	2,735	-0.07%
2022/04/12	2	43.45	1	43.25	43.25	1	2,740	0.04%
2022/04/11	4	43.75	5	43.58	42.90	-1	2,756	-0.04%
2022/04/08	1	45.40	1	45.60	45.35	0	2,773	0.00%
2022/04/07	1	46.10	0	0.00	45.30	1	2,817	0.04%
2022/04/06	2	46.55	1	46.55	46.55	1	2,920	0.03%
2022/04/01	25	46.41	16	46.78	46.70	9	3,077	0.29%
2022/03/31	32	46.79	4	46.81	46.65	28	3,191	0.88%
2022/03/30	0.1	50.80	2	51.10	50.60	-2	3,146	-0.06%
2022/03/29	2	50.00	0	0.00	50.00	2	3,209	0.06%
2022/03/28	0	0.00	5	49.95	50.30	-5	3,227	-0.15%
2022/03/25	1	50.70	1	50.40	50.50	0	3,251	0.00%
2022/03/24	3	51.07	0	0.00	51.00	3	3,245	0.09%
2022/03/23	0	0.00	1	50.00	50.80	-1	3,237	-0.03%
2022/03/22	1	49.20	0	0.00	49.35	1	3,213	0.03%
2022/03/21	0	0.00	1	49.00	49.10	-1	3,214	-0.03%
2022/03/18	2	48.60	0	0.00	48.75	2	3,223	0.06%
2022/03/17	3	48.55	5	48.68	48.90	-2	3,243	-0.06%
2022/03/15	2	46.75	2	48.50	46.70	0	3,232	0.00%
2022/03/14	4	48.26	0	0.00	48.05	4	3,219	0.12%
2022/03/11	2	48.93	1	48.30	48.20	1	3,229	0.03%
2022/03/10	0	0.00	5	50.00	49.90	-5	3,203	-0.16%
2022/03/09	6	49.36	1	49.10	48.80	5	3,196	0.16%
2022/03/08	0	0.00	1	51.10	48.70	-1	3,208	-0.03%
2022/03/07	1	50.60	2.5	50.74	50.30	-1.5	3,223	-0.05%
2022/03/04	13	52.82	7	52.74	52.30	6	3,199	0.19%
2022/03/03	34	54.92	30	53.76	53.40	4	3,185	0.13%
2022/03/02	32	54.64	43	54.66	54.80	-11	3,101	-0.35%
2022/03/01	6	53.70	29	53.84	54.00	-23	3,083	-0.75%
2022/02/25	27	50.85	10	51.20	51.20	17	2,979	0.57%
2022/02/24	6	50.58	22	51.90	49.75	-16	3,030	-0.53%
2022/02/23	3	53.10	8	53.63	53.30	-5	3,078	-0.16%
2022/02/22	18	53.24	5	52.74	53.50	13	3,071	0.42%
2022/02/21	22	52.48	0	0.00	52.70	22	3,106	0.71%
2022/02/18	13	52.75	10	52.70	53.00	3	3,106	0.10%
2022/02/17	17	53.95	32	53.05	52.20	-15	3,086	-0.49%
2022/02/16	27	53.15	34	52.93	53.40	-7	3,050	-0.23%
2022/02/15	17	51.59	19	51.74	51.70	-2	3,090	-0.06%
2022/02/14	7	48.91	0	0.00	49.15	7	2,961	0.24%
2022/02/11	13	50.12	2	50.10	50.20	11	2,954	0.37%
2022/02/10	10	50.33	32	49.84	50.20	-22	2,947	-0.75%
2022/02/09	19	50.02	9	49.08	50.00	10	2,912	0.34%
2022/01/26	1	45.90	0	0.00	45.95	1	2,870	0.03%
2022/01/25	4	46.00	5	45.97	46.15	-1	2,913	-0.03%
2022/01/24	3	45.95	2	45.93	46.35	1	2,987	0.03%
2022/01/21	0	0.00	2	47.20	47.30	-2	3,013	-0.07%
2022/01/20	3	47.85	0	0.00	48.00	3	3,017	0.10%
2022/01/19	2.3	46.93	0	0.00	46.50	2.3	3,009	0.08%
2022/01/18	3	47.17	1	46.95	47.00	2	3,024	0.07%
2022/01/17	0	0.00	2	47.10	47.10	-2	3,054	-0.07%
2022/01/14	7	46.62	9	45.80	46.45	-2	3,070	-0.07%
2022/01/13	4	47.33	0	0.00	47.35	4	3,061	0.13%
2022/01/12	2	46.78	2	47.10	47.30	0	3,045	0.00%
2022/01/11	7	47.85	12.1	48.33	47.70	-5.1	2,992	-0.17%
2022/01/10	0.1	49.40	2	49.15	49.10	-1.9	2,963	-0.06%
2022/01/07	1	49.10	4	48.98	48.95	-3	2,962	-0.10%
2022/01/06	0	0.00	20	49.55	50.10	-20	2,934	-0.68%
2022/01/05	0	0.00	1.2	50.92	50.40	-1.2	2,922	-0.04%
2022/01/04	2	51.05	2	50.70	50.90	0	2,912	0.00%
2022/01/03	3	51.87	6	52.13	51.00	-3	2,890	-0.10%
2021/12/30	10	52.12	27	52.63	52.00	-17	2,861	-0.59%
2021/12/29	63.9	53.84	33	52.94	53.00	30.9	2,829	1.09%
2021/12/28	48.1	53.30	70.4	52.65	52.60	-22.3	2,744	-0.81%
2021/12/27	36.2	52.37	35	52.25	52.10	1.2	2,609	0.04%
2021/12/24	10	50.68	8	49.68	49.70	2	2,502	0.08%
2021/12/23	13.2	50.28	29	50.24	50.90	-15.9	2,438	-0.65%
2021/12/22	10.1	48.59	5	48.84	48.45	5.1	2,398	0.21%
2021/12/21	9	47.44	8.1	47.34	47.55	0.9	2,399	0.04%
2021/12/17	8	48.52	2	48.20	48.10	6	2,383	0.25%
2021/12/16	4	49.66	1	49.50	49.50	3	2,377	0.13%
2021/12/15	1	48.90	3	49.05	49.10	-2	2,393	-0.08%
2021/12/14	3	49.20	3	49.00	48.70	0	2,404	0.00%
2021/12/13	4	49.84	7	50.10	50.10	-3	2,405	-0.12%
2021/12/10	2	48.65	4	48.75	48.50	-2	2,382	-0.08%
2021/12/09	2	49.28	3	49.00	48.85	-1	2,385	-0.04%
2021/12/08	6	49.21	6	49.18	49.10	0	2,401	0.00%
2021/12/07	5	48.73	1	48.65	48.65	4	2,392	0.17%
2021/12/06	4	49.83	5.6	50.08	49.95	-1.6	2,369	-0.07%
2021/12/03	2	50.60	10	50.64	50.50	-8	2,377	-0.34%
2021/12/02	33	51.73	12.4	50.66	50.80	20.6	2,386	0.86%
2021/12/01	12	51.60	11	51.84	51.90	1	2,381	0.04%
2021/11/30	4	49.23	17	49.52	49.80	-13	2,327	-0.56%
2021/11/29	4	48.55	13	48.79	48.85	-9	2,321	-0.39%
2021/11/26	1	50.80	5.2	50.20	50.00	-4.2	2,310	-0.18%
2021/11/25	36	53.28	44	53.44	50.50	-8	2,278	-0.35%
2021/11/24	2	52.00	4	51.50	52.00	-2	2,140	-0.09%
2021/11/23	11.1	52.20	38	52.11	51.50	-26.9	2,113	-1.27%
2021/11/22	69	52.75	26	52.77	53.40	43	2,024	2.12%
2021/11/19	11	49.90	11	50.13	50.10	0	1,894	0.00%
2021/11/18	12	49.63	11	49.51	49.70	1	1,857	0.05%
2021/11/17	5	48.22	20	48.59	48.15	-15	1,778	-0.84%
2021/11/16	11	47.60	14	47.81	47.45	-3	1,762	-0.17%
2021/11/15	53	48.82	14	48.86	48.40	39	1,732	2.25%
2021/11/12	46	49.75	30	50.49	51.30	16	1,608	0.99%
2021/11/11	11	47.33	14	47.66	47.45	-3	1,429	-0.21%
2021/11/10	4	47.13	4	47.60	47.75	0	1,444	0.00%
2021/11/09	1	48.05	5	47.36	47.40	-4	1,467	-0.27%
2021/11/08	2	46.30	3	46.55	46.45	-1	1,481	-0.07%
2021/11/05	4	47.30	4	47.08	47.15	0	1,493	0.00%
2021/11/04	6	47.58	14	47.98	47.75	-8	1,496	-0.53%
2021/11/03	7	46.99	13	46.83	47.00	-6	1,485	-0.40%
2021/11/02	26	47.73	12	47.12	47.10	14	1,504	0.93%
2021/11/01	24	48.83	22	48.72	48.85	2	1,490	0.13%
2021/10/29	2	46.15	9	47.12	47.45	-7	1,494	-0.47%
2021/10/28	3	45.80	14	45.88	45.50	-11	1,469	-0.75%
2021/10/27	18	45.61	5.3	45.55	46.00	12.8	1,482	0.86%
2021/10/26	10	44.86	7	44.89	44.85	3	1,517	0.20%
2021/10/25	7	44.69	2	44.15	44.10	5	1,530	0.33%
2021/10/22	3	44.40	5	44.66	45.20	-2	1,563	-0.13%
2021/10/21	5	43.53	3	43.00	43.05	2	1,591	0.13%
2021/10/20	1	43.50	0	0.00	43.35	1	1,638	0.06%
2021/10/19	5	43.26	2	43.10	43.40	3	1,732	0.17%
2021/10/18	6	42.85	12	43.02	42.25	-6	1,915	-0.31%
2021/10/15	2	43.75	5	43.57	43.40	-3	2,075	-0.14%
2021/10/14	4	41.85	2	42.10	42.35	2	2,162	0.09%
2021/10/13	0	0.00	15	42.03	41.25	-15	2,202	-0.68%
2021/10/12	1	42.60	0	0.00	42.50	1	2,254	0.04%
2021/10/08	6	44.31	1	43.80	43.85	5	2,314	0.22%
2021/10/07	3	43.93	1	44.40	44.20	2	2,431	0.08%
2021/10/06	6	43.46	2	43.05	42.65	4	2,622	0.15%
2021/10/05	9	43.97	7	43.21	44.10	2	2,845	0.07%
2021/10/04	4	41.50	10	43.14	41.55	-6	3,078	-0.19%
2021/10/01	9	44.34	4	43.06	42.75	5	3,301	0.15%
2021/09/29	5	45.09	4	44.70	44.70	1	3,386	0.03%
2021/09/28	1	46.80	1	46.35	46.55	0	3,428	0.00%
2021/09/24	1	48.55	2	48.78	48.55	-1	3,516	-0.03%
2021/09/23	1	47.25	0	0.00	47.40	1	3,584	0.03%
2021/09/22	2	47.35	2	47.20	47.20	0	3,842	0.00%
2021/09/17	1	49.00	1	49.30	49.35	0	4,203	0.00%
2021/09/16	4	49.44	0	0.00	49.20	4	4,300	0.09%
2021/09/15	1	50.30	0	0.00	50.20	1	4,463	0.02%
2021/09/14	0	0.00	1	50.60	51.00	-1	4,489	-0.02%
2021/09/13	5	50.96	10	50.89	50.70	-5	4,517	-0.11%
2021/09/10	0	0.00	0.1	49.25	49.60	-0.1	4,511	0.00%
2021/09/09	1	49.60	2	49.78	49.60	-1	4,512	-0.02%
2021/09/08	2	49.28	1	49.00	48.60	1	4,511	0.02%
2021/09/07	6	49.35	7	49.49	50.60	-1	4,511	-0.02%
2021/09/06	6	51.07	1	50.90	50.00	5	4,505	0.11%
2021/09/03	0	0.00	1	53.10	52.90	-1	4,577	-0.02%
2021/09/02	1	53.00	0	0.00	52.20	1	4,624	0.02%
2021/09/01	5	53.54	1	53.50	53.50	4	4,645	0.09%
2021/08/31	1	51.50	3	51.77	52.10	-2	4,643	-0.04%
2021/08/30	2	51.40	2	51.90	51.70	0	4,691	0.00%
2021/08/27	8.1	52.04	2	52.15	51.60	6.1	4,701	0.13%
2021/08/25	8	53.56	5	53.30	54.20	3	4,770	0.06%
2021/08/24	2.3	52.96	2	53.00	52.80	0.3	4,766	0.01%
2021/08/23	0.4	53.07	1	52.90	52.80	-0.6	4,788	-0.01%
2021/08/20	3	51.60	9	51.62	51.30	-6	4,784	-0.13%
2021/08/19	1	51.80	0	0.00	51.50	1	4,780	0.02%
2021/08/18	2	53.70	3	52.33	53.80	-1	4,784	-0.02%
2021/08/17	2	51.90	2	51.50	51.50	0	4,778	0.00%
2021/08/16	2	53.15	2	53.85	53.80	0	4,768	0.00%
2021/08/13	8	55.03	3	56.10	53.70	5	4,756	0.11%
2021/08/12	1	55.40	10	56.28	57.20	-9	4,738	-0.19%
2021/08/11	1	54.40	3	54.63	54.20	-2	4,745	-0.04%
2021/08/10	1.2	56.33	5	56.70	56.00	-3.8	4,755	-0.08%
2021/08/09	2	57.04	4	56.60	56.50	-2	4,783	-0.04%
2021/08/06	12.3	58.82	13	59.52	57.60	-0.7	4,779	-0.01%
2021/08/05	21.2	59.83	29	59.40	59.50	-7.8	4,770	-0.16%
2021/08/04	19.2	59.58	10.1	59.52	60.00	9.2	4,816	0.19%
2021/08/03	5.9	57.70	1	57.50	57.80	4.9	4,843	0.10%
2021/08/02	0.1	57.50	7	56.84	58.10	-6.9	4,847	-0.14%
2021/07/30	12	55.83	10	57.03	55.10	2	4,827	0.04%
2021/07/29	14	57.84	8.2	56.97	56.90	5.8	4,787	0.12%
2021/07/28	29.4	57.29	25	56.61	57.70	4.4	4,767	0.09%
2021/07/27	12	58.99	27	59.11	57.60	-15	4,753	-0.32%
2021/07/26	10	60.54	13	60.82	60.30	-3	4,753	-0.06%
2021/07/23	18.3	59.71	24	59.48	59.00	-5.8	4,728	-0.12%
2021/07/22	47.1	61.78	28	60.30	59.30	19.1	4,646	0.41%
2021/07/21	42	62.98	42	62.86	64.80	0	4,487	0.00%
2021/07/20	36.2	60.75	33	61.05	60.20	3.2	4,340	0.07%
2021/07/19	10	60.34	18	60.82	61.10	-8	4,264	-0.19%
2021/07/16	20	60.19	20	60.35	59.70	0	4,303	0.00%
2021/07/15	22	59.71	14	59.61	61.30	8	4,302	0.19%
2021/07/14	28	59.49	32	59.76	60.00	-4	4,252	-0.09%
2021/07/13	37.2	60.38	45.6	60.90	58.50	-8.5	4,165	-0.20%
2021/07/12	61	61.01	51	61.81	62.10	10	3,988	0.25%
2021/07/09	57.1	57.66	82.1	58.02	59.30	-25	3,770	-0.66%
2021/07/08	40.5	56.00	129	56.44	57.60	-88.5	3,560	-2.49%	大賣/
2021/07/07	9	52.57	24	53.05	52.40	-15	3,387	-0.44%
2021/07/06	42	52.52	26	52.89	51.90	16	3,430	0.47%
2021/07/05	34	52.21	12	52.41	52.80	22	3,401	0.65%
2021/07/02	18	51.27	4	51.18	52.10	14	3,365	0.42%
2021/07/01	27	50.40	37	50.44	50.30	-10	3,369	-0.30%
2021/06/30	17	51.97	7	51.96	51.80	10	3,349	0.30%
2021/06/29	124	51.84	79	52.46	51.40	45	3,308	1.36%	大買/
2021/06/28	159	52.69	258	53.78	54.30	-99	3,069	-3.23%	大買/大賣/
2021/06/25	28	48.16	27	48.59	49.45	1	2,729	0.04%
2021/06/24	48.1	48.76	16	48.68	47.55	32.1	2,645	1.21%
2021/06/23	3	46.40	29	46.70	46.80	-26	2,510	-1.04%
2021/06/22	3	45.70	12	45.73	45.50	-9	2,503	-0.36%
2021/06/21	3	43.87	8	43.99	44.55	-5	2,491	-0.20%
2021/06/18	5	45.28	1	45.15	45.00	4	2,550	0.16%
2021/06/17	0	0.00	2	44.68	44.95	-2	2,623	-0.08%
2021/06/16	1	43.80	0	0.00	44.05	1	2,868	0.03%
2021/06/15	0	0.00	9	45.00	44.70	-9	3,141	-0.29%
2021/06/11	11	45.53	4	45.43	44.90	7	3,151	0.22%
2021/06/10	3	47.77	10	47.69	47.85	-7	3,067	-0.23%
2021/06/09	1	47.25	2	47.08	46.70	-1	3,030	-0.03%
2021/06/08	0	0.00	1	46.70	46.65	-1	3,009	-0.03%
2021/06/07	10	46.73	18	46.35	45.55	-8	3,015	-0.27%
2021/06/04	3	46.68	5	46.84	46.75	-2	2,989	-0.07%
2021/06/03	1	46.05	3	46.73	46.35	-2	3,007	-0.07%
2021/06/02	6	46.19	4	46.74	46.35	2	3,008	0.07%
2021/06/01	3	45.67	3	45.80	46.00	0	2,979	0.00%
2021/05/31	16	45.25	4	45.00	45.15	12	2,966	0.40%
2021/05/27	1	43.25	0	0.00	43.05	1	3,014	0.03%
2021/05/25	0	0.00	2	42.85	42.45	-2	3,093	-0.06%
2021/05/24	0	0.00	1	41.75	42.05	-1	3,136	-0.03%
2021/05/21	0	0.00	2	40.25	40.75	-2	3,192	-0.06%
2021/05/20	2	39.55	3	40.08	39.45	-1	3,342	-0.03%
2021/05/19	1	40.00	55	40.35	40.55	-54	3,378	-1.60%
2021/05/18	0	0.00	7	37.54	38.25	-7	3,439	-0.20%
2021/05/17	19	35.50	4	36.03	34.80	15	3,423	0.44%
2021/05/14	8	39.68	2	39.38	38.55	6	3,390	0.18%
2021/05/13	3	36.60	4	38.53	38.25	-1	3,372	-0.03%
2021/05/12	4	39.70	2	38.90	39.00	2	3,360	0.06%
2021/05/11	3	42.68	38	44.26	42.40	-35	3,297	-1.06%
2021/05/10	11	40.65	2	42.00	40.75	9	3,211	0.28%
2021/05/07	3	41.38	2	41.33	41.80	1	3,248	0.03%
2021/05/06	0	0.00	2	40.55	40.25	-2	3,274	-0.06%
2021/05/05	4	40.08	2	40.88	39.75	2	3,278	0.06%
2021/05/04	20	38.87	14.5	39.18	40.30	5.5	3,308	0.17%
2021/05/03	15	43.35	15.5	43.31	42.15	-0.5	3,289	-0.02%
2021/04/29	10	45.19	5	45.00	44.95	5	3,268	0.15%
2021/04/28	1	45.70	4	45.78	45.85	-3	3,304	-0.09%
2021/04/27	8	47.11	1	46.60	45.80	7	3,382	0.21%
2021/04/26	12	46.28	3	46.37	46.15	9	3,432	0.26%
2021/04/23	1	45.35	1	45.55	46.00	0	3,516	0.00%
2021/04/22	19	47.72	7	47.19	46.15	12	3,636	0.33%
2021/04/21	18	47.30	17	48.34	48.65	1	3,599	0.03%
2021/04/20	0	47.60	5	47.65	47.55	-5	3,582	-0.14%
2021/04/19	0	0.00	15	47.27	47.65	-15	3,647	-0.41%
2021/04/16	2	46.95	2	47.25	46.60	0	3,669	0.00%
2021/04/15	20	45.81	2	46.18	45.75	18	3,735	0.48%
2021/04/14	28	45.18	8	44.71	45.45	20	3,803	0.53%
2021/04/13	8	47.63	4	47.38	46.20	4	3,917	0.10%
2021/04/12	7	48.88	10	49.07	49.25	-3	4,128	-0.07%
2021/04/09	5	47.83	10	47.84	47.70	-5	4,281	-0.12%
2021/04/08	5	47.26	8	47.21	47.05	-3	4,379	-0.07%
2021/04/07	10	46.72	16	47.12	47.50	-6	4,415	-0.14%
2021/04/06	4	46.78	12	46.55	46.70	-8	4,526	-0.18%
2021/04/01	8	45.88	4	45.89	45.70	4	4,698	0.09%
2021/03/31	3	45.22	7	45.16	45.05	-4	4,784	-0.08%
2021/03/30	17	44.62	0	0.00	45.20	17	4,959	0.34%
2021/03/29	15	45.39	3	45.48	45.50	12	5,298	0.23%
2021/03/26	5	45.36	18	45.29	46.10	-13	5,714	-0.23%
2021/03/25	12	44.30	1	44.95	44.15	11	5,803	0.19%
2021/03/24	5	44.77	32	44.76	44.95	-27	5,912	-0.46%
2021/03/23	61	45.13	16	45.39	44.70	45	5,890	0.76%
2021/03/22	13	46.65	12	46.53	46.25	1	5,824	0.02%
2021/03/19	63	48.07	113	48.24	47.50	-50	5,753	-0.87%	大賣/
2021/03/18	80	48.83	89	49.39	50.40	-9	5,507	-0.16%
2021/03/17	0	0.00	8	45.96	45.85	-8	5,226	-0.15%
2021/03/16	3	45.62	4	45.85	45.60	-1	5,211	-0.02%
2021/03/15	2	46.73	0	0.00	46.45	2	5,215	0.04%
2021/03/12	6	46.26	0	0.00	45.90	6	5,200	0.12%
2021/03/11	21	46.45	6	45.89	46.40	15	5,195	0.29%
2021/03/10	2	44.35	43	44.74	45.25	-41	5,173	-0.79%
2021/03/09	49	43.96	3	44.05	43.70	46	5,151	0.89%
2021/03/08	7	45.56	15	45.44	45.20	-8	5,118	-0.16%
2021/03/05	11	44.30	153	44.67	44.20	-142	5,092	-2.79%	大賣/鉅額交易
2021/03/04	8	45.11	1	46.00	44.90	7	5,080	0.14%
2021/03/03	2	44.10	3.5	45.86	45.65	-1.5	5,075	-0.03%
2021/03/02	19	46.44	51.2	46.45	45.10	-32.2	5,062	-0.64%
2021/02/26	40	46.36	37	46.40	46.90	3	5,044	0.06%
2021/02/25	5	46.80	10	46.00	45.60	-5	5,007	-0.10%
2021/02/24	20	46.89	53	46.58	46.15	-33	4,976	-0.66%
2021/02/23	61	47.78	22	47.13	47.65	39	4,944	0.79%
2021/02/22	128	48.11	38	47.49	47.25	90	4,886	1.84%	大買/
2021/02/19	17.2	44.30	11	44.40	45.35	6.2	4,733	0.13%
2021/02/18	74.5	44.36	44	44.69	44.35	30.5	4,702	0.65%
2021/02/17	6	43.03	6	43.04	43.10	0	4,627	0.00%
2021/02/05	17	42.14	1	42.50	42.10	16	4,623	0.35%
2021/02/04	4	42.01	4	41.88	41.75	0	4,715	0.00%
2021/02/03	0	0.00	1	42.60	41.65	-1	4,733	-0.02%
2021/02/02	1	41.45	0	0.00	41.45	1	4,781	0.02%
2021/02/01	1	39.95	0	0.00	40.05	1	4,868	0.02%
2021/01/29	9	40.84	14	40.66	40.40	-5	4,867	-0.10%
2021/01/28	7	42.28	17	42.38	42.10	-10	4,839	-0.21%
2021/01/27	1	41.60	1	41.70	41.50	0	4,858	0.00%
2021/01/26	8	42.13	8	41.75	41.55	0	4,869	0.00%
2021/01/25	8	40.86	14	40.80	42.15	-6	4,843	-0.12%
2021/01/22	3	41.70	21	41.88	42.05	-18	4,823	-0.37%
2021/01/21	24	42.57	40	42.43	42.00	-16	4,814	-0.33%
2021/01/20	17	43.50	29	42.68	41.60	-12	4,778	-0.25%
2021/01/19	42	44.30	23	44.18	44.10	19	4,711	0.40%
2021/01/18	30	44.31	31	44.60	45.20	-1	4,673	-0.02%
2021/01/15	64	44.85	23	44.79	45.70	41	4,629	0.89%
2021/01/14	5	44.22	7	43.94	43.90	-2	4,505	-0.04%
2021/01/13	2	43.55	13	43.23	43.05	-11	4,485	-0.25%
2021/01/12	6	42.78	22	42.95	42.30	-16	4,456	-0.36%
2021/01/11	2	44.90	0.1	45.20	44.90	1.9	4,410	0.04%
2021/01/08	4	44.38	4	43.53	44.25	0	4,460	0.00%
2021/01/07	82	45.18	8	45.04	44.75	74	4,477	1.65%
2021/01/06	59	45.05	26	44.56	44.55	33	4,542	0.73%
2021/01/05	33	47.35	45	47.34	46.70	-12	4,576	-0.26%
2021/01/04	73	45.29	56	45.31	46.45	17	4,310	0.39%
2020/12/31	26	41.70	10	41.78	42.25	16	4,082	0.39%
2020/12/30	9	43.05	3	43.03	42.90	6	3,952	0.15%
2020/12/29	34	42.85	39	43.30	42.50	-5	3,922	-0.13%
2020/12/28	33	42.05	37	42.41	42.15	-4	3,793	-0.11%
2020/12/25	28	39.65	143	39.41	39.50	-115	3,577	-3.21%	大賣/鉅額交易
2020/12/24	43	39.10	63.4	39.56	39.00	-20.4	3,509	-0.58%
2020/12/23	165	38.64	122	38.85	38.65	43	3,330	1.29%	大買/大賣/
2020/12/22	101	37.32	73	37.66	37.70	28	2,976	0.94%	大買/
2020/12/21	72	33.24	27	34.58	34.90	45	2,566	1.75%
2020/12/18	154	33.28	33	33.18	33.10	121	2,447	4.94%	大買/鉅額交易
2020/12/17	6	31.33	1	31.50	31.50	5	2,328	0.21%
2020/12/16	1	30.80	11	30.86	30.80	-10	2,348	-0.43%
2020/12/15	3	31.12	1	30.90	30.80	2	2,342	0.09%
2020/12/14	3	31.73	11	31.70	31.70	-8	2,353	-0.34%
2020/12/11	1	31.20	0	0.00	31.35	1	2,415	0.04%
2020/12/10	1	32.10	1	32.20	32.00	0	2,422	0.00%
2020/12/09	6	32.32	2	32.13	32.40	4	2,434	0.16%
2020/12/07	1	31.45	14	32.31	31.45	-13	2,641	-0.49%
2020/12/04	1	31.45	4	31.35	31.10	-3	2,652	-0.11%
2020/12/03	5	31.58	0	0.00	31.25	5	2,684	0.19%
2020/12/02	8	31.90	0	0.00	31.60	8	2,717	0.29%
2020/12/01	2	31.45	0	0.00	31.50	2	2,737	0.07%
2020/11/30	2	31.70	8	31.74	31.70	-6	2,754	-0.22%
2020/11/27	2	32.30	2	32.28	32.25	0	2,805	0.00%
2020/11/26	3	32.05	20	32.03	32.20	-17	2,916	-0.58%
2020/11/25	6	31.09	14	31.17	31.15	-8	2,999	-0.27%
2020/11/24	13	31.87	1	31.90	31.75	12	3,038	0.39%
2020/11/23	1	31.95	0	0.00	32.00	1	3,109	0.03%
2020/11/20	2	32.18	7	32.20	31.95	-5	3,198	-0.16%
2020/11/19	3	32.62	5	32.52	32.55	-2	3,357	-0.06%
2020/11/18	8	32.96	5	32.97	32.70	3	3,586	0.08%
2020/11/17	5	33.08	14	32.63	33.20	-9	3,757	-0.24%
2020/11/16	9	32.53	1	32.60	32.40	8	3,848	0.21%
2020/11/13	4	32.98	8	32.94	32.85	-4	3,955	-0.10%
2020/11/12	15	33.40	25	33.17	32.85	-10	4,062	-0.25%
2020/11/11	12	34.88	3	35.07	35.00	9	4,013	0.22%
2020/11/10	29	35.38	5	35.67	35.15	24	4,024	0.60%
2020/11/09	68	36.02	42	35.81	36.30	26	4,110	0.63%
2020/11/06	12	34.35	10	34.42	34.10	2	4,143	0.05%
2020/11/05	17	34.90	19	34.76	34.80	-2	4,245	-0.05%
2020/11/04	38	35.00	12	34.74	35.20	26	4,238	0.61%
2020/11/03	5	34.16	6	33.72	33.85	-1	4,198	-0.02%
2020/11/02	6	32.26	4	32.20	32.70	2	4,200	0.05%
2020/10/30	1	33.00	2	32.30	32.30	-1	4,203	-0.02%
2020/10/29	4	32.78	3	32.90	32.70	1	4,184	0.02%
2020/10/28	1	33.60	3	33.70	33.30	-2	4,163	-0.05%
2020/10/27	1	34.30	1	34.60	34.10	0	4,136	0.00%
2020/10/26	8	34.64	8	34.67	34.35	0	4,112	0.00%
2020/10/23	12	34.53	9	34.47	34.95	3	4,080	0.07%
2020/10/22	5	33.76	1	33.65	33.70	4	4,042	0.10%
2020/10/21	8	33.91	6	34.28	33.75	2	4,040	0.05%
2020/10/20	4	33.23	76	33.30	33.30	-72	4,031	-1.79%
2020/10/19	8	33.29	7	33.34	33.55	1	4,059	0.02%
2020/10/16	19	34.50	49	34.38	33.30	-30	4,106	-0.73%
2020/10/15	33	34.99	24	35.50	35.40	9	4,014	0.22%
2020/10/14	121	33.80	17	34.49	34.20	104	3,920	2.65%	大買/鉅額交易
2020/10/13	42.1	34.02	39	33.99	34.15	3.1	3,783	0.08%
2020/10/12	5	32.19	6	32.27	32.40	-1	3,598	-0.03%
2020/10/08	3	31.98	1	31.95	32.20	2	3,590	0.06%
2020/10/07	5	31.89	2	32.15	31.55	3	3,595	0.08%
2020/10/06	6	32.26	9	32.48	32.40	-3	3,601	-0.08%
2020/10/05	4	32.03	1	32.00	32.10	3	3,573	0.08%
2020/09/30	2	31.40	1	31.35	31.35	1	3,586	0.03%
2020/09/29	4	31.68	4	31.89	31.40	0	3,610	0.00%
2020/09/28	2	31.00	1	30.70	31.10	1	3,578	0.03%
2020/09/25	0	0.00	11	29.55	29.60	-11	3,578	-0.31%
2020/09/24	11	30.39	5	30.17	30.05	6	3,564	0.17%
2020/09/23	2	31.25	7	31.19	30.90	-5	3,557	-0.14%
2020/09/21	5	31.40	0	0.00	31.15	5	3,562	0.14%
2020/09/18	3	31.15	4	31.45	31.15	-1	3,553	-0.03%
2020/09/17	8	31.20	10	31.00	31.35	-2	3,593	-0.06%
2020/09/15	0	0.00	1	30.80	30.60	-1	3,614	-0.03%
2020/09/14	1	30.25	0	0.00	30.60	1	3,720	0.03%
2020/09/11	12	30.87	18.2	30.76	30.60	-6.2	3,748	-0.16%
2020/09/10	51.2	33.24	47	32.94	32.10	4.2	3,712	0.11%
2020/09/09	3	31.72	0	0.00	31.80	3	3,584	0.08%
2020/09/08	8	31.49	0	0.00	31.25	8	3,570	0.22%
2020/09/07	15	31.44	17	31.54	31.05	-2	3,551	-0.06%
2020/09/04	9	31.28	1	31.50	31.50	8	3,533	0.23%
2020/09/03	1	31.85	11	31.85	31.85	-10	3,520	-0.28%
2020/09/02	8	32.28	6	31.70	31.60	2	3,508	0.06%
2020/09/01	2	30.90	27	31.15	31.10	-25	3,466	-0.72%
2020/08/31	14	32.41	32	32.69	33.00	-18	3,364	-0.53%
2020/08/28	13	32.19	13	32.08	31.90	0	3,331	0.00%
2020/08/27	27	32.13	4	32.05	31.70	23	3,280	0.70%
2020/08/26	13	32.50	2	33.00	32.40	11	3,233	0.34%
2020/08/25	24	32.84	52	33.00	32.60	-28	3,151	-0.89%
2020/08/24	70	32.54	52	32.43	33.70	18	2,963	0.61%
2020/08/21	35	31.74	18	31.54	32.05	17	2,735	0.62%
2020/08/20	4	29.68	16	30.13	29.20	-12	2,571	-0.47%
2020/08/19	39	30.77	72	30.54	30.75	-33	2,465	-1.34%
2020/08/18	41	30.70	51	29.90	29.50	-10	2,341	-0.43%
2020/08/17	52	29.68	3	29.62	29.65	49	2,224	2.20%
2020/08/14	30	28.63	66	28.73	28.65	-36	2,169	-1.66%
2020/08/13	50	30.18	35	29.51	28.65	15	2,135	0.70%
2020/08/12	75	29.27	71	28.95	30.10	4	1,993	0.20%
2020/08/11	45	28.87	33	28.89	28.20	12	1,863	0.64%
2020/08/10	5	27.25	3	27.00	27.25	2	1,749	0.11%
2020/08/06	5	27.27	1	26.70	26.60	4	1,805	0.22%
2020/08/04	4	26.55	0	0.00	26.65	4	1,811	0.22%
2020/07/31	0	0.00	1	26.40	26.25	-1	1,841	-0.05%
2020/07/29	0	0.00	1	25.75	25.70	-1	1,859	-0.05%
2020/07/28	0	0.00	6	25.47	25.10	-6	1,873	-0.32%
2020/07/27	0	0.00	4	26.13	26.20	-4	1,953	-0.20%
2020/07/24	4	26.86	1	26.70	26.80	3	1,977	0.15%
2020/07/23	14	27.76	0	0.00	27.70	14	1,961	0.71%
2020/07/22	2	27.40	1	27.60	28.20	1	1,925	0.05%
2020/07/20	1	25.95	1	26.10	26.15	0	1,834	0.00%
2020/07/17	6	25.85	8	25.96	25.40	-2	1,825	-0.11%
2020/07/16	9	26.00	0	0.00	26.10	9	1,822	0.49%
2020/07/15	2	26.43	10	26.70	26.50	-8	1,807	-0.44%
2020/07/14	0	0.00	1	27.55	26.65	-1	1,814	-0.06%
2020/07/13	6	27.50	6	27.59	27.45	0	1,800	0.00%
2020/07/10	6	27.58	3	27.87	27.65	3	1,799	0.17%
2020/07/09	13	28.92	1	29.50	28.85	12	1,860	0.64%
2020/07/08	0	0.00	1	28.50	28.85	-1	1,827	-0.05%
2020/07/07	1	27.75	2	28.30	27.70	-1	1,795	-0.06%
2020/07/06	1	28.70	2	28.65	28.50	-1	1,778	-0.06%
2020/07/03	1	28.80	0	0.00	28.65	1	1,761	0.06%
2020/07/02	0	0.00	8	28.87	28.60	-8	1,754	-0.46%
2020/07/01	11	28.56	9	28.22	27.95	2	1,729	0.12%
2020/06/30	4	28.10	7	28.32	28.10	-3	1,702	-0.18%
2020/06/29	0	0.00	2	27.88	28.20	-2	1,694	-0.12%
2020/06/24	7	28.34	7	28.39	28.05	0	1,680	0.00%
2020/06/23	5	27.21	1	28.40	27.05	4	1,659	0.24%
2020/06/22	30	29.45	37	29.38	28.40	-7	1,634	-0.43%
2020/06/19	5	28.97	81	28.44	28.50	-76	1,574	-4.83%
2020/06/18	4	27.35	3	27.75	27.95	1	1,450	0.07%
2020/06/17	5	26.35	8	26.73	26.85	-3	1,401	-0.21%
2020/06/16	0	25.20	9	24.75	25.35	-9	1,351	-0.67%
2020/06/15	9	24.10	16	24.55	24.10	-7	1,364	-0.51%
2020/06/12	9	24.25	1	24.30	24.45	8	1,364	0.59%
2020/06/11	2	25.60	16	25.55	25.20	-14	1,358	-1.03%
2020/06/10	3	26.15	0	0.00	26.45	3	1,354	0.22%
2020/06/09	5	26.81	2	26.80	26.80	3	1,371	0.22%
2020/06/08	6	26.79	11	26.95	27.20	-5	1,375	-0.36%
2020/06/05	6	26.60	3	26.43	26.40	3	1,356	0.22%
2020/06/04	18	26.35	15	26.71	26.65	3	1,345	0.22%
2020/06/03	2	25.30	35	25.77	25.70	-33	1,287	-2.56%
2020/06/02	13	25.90	7	25.79	25.20	6	1,263	0.48%
2020/06/01	26	25.23	8	25.13	25.35	18	1,228	1.47%
2020/05/29	3	24.52	0	0.00	24.40	3	1,206	0.25%
2020/05/28	3	24.50	1	24.90	24.70	2	1,206	0.17%
2020/05/26	2	24.45	0	0.00	24.40	2	1,203	0.17%
2020/05/25	8	24.44	0	0.00	24.45	8	1,200	0.67%
2020/05/22	1	23.90	3	24.10	24.10	-2	1,197	-0.17%
2020/05/21	1	24.00	0	0.00	23.95	1	1,199	0.08%
2020/05/19	1	23.70	0	0.00	23.70	1	1,199	0.08%
2020/05/18	2	23.85	0	0.00	23.85	2	1,194	0.17%
2020/05/14	10	24.14	0	0.00	23.85	10	1,184	0.84%
2020/05/13	6	25.52	11	25.70	25.75	-5	1,134	-0.44%
2020/05/12	8	25.71	8	25.28	25.10	0	1,108	0.00%
2020/05/11	0	0.00	1	25.05	25.05	-1	1,080	-0.09%
2020/05/08	1	24.70	7	24.80	24.80	-6	1,066	-0.56%
2020/05/06	1	23.95	17	23.91	23.50	-16	1,048	-1.53%
2020/05/05	3	23.80	0	0.00	23.80	3	1,048	0.29%
2020/05/04	3	23.72	23	23.96	23.55	-20	1,045	-1.91%
2020/04/30	85	25.23	107	25.06	24.65	-22	1,041	-2.11%	大賣/
2020/04/29	2	24.15	8	23.86	24.60	-6	980	-0.61%
2020/04/28	0	0.00	1	23.20	23.15	-1	969	-0.10%
2020/04/23	1	22.40	0	0.00	22.20	1	1,018	0.10%
2020/04/22	1	21.05	1	21.40	21.95	0	1,016	0.00%
2020/04/21	1	22.30	4	22.23	21.85	-3	1,020	-0.29%
2020/04/20	0	0.00	2	23.30	23.20	-2	1,024	-0.20%
2020/04/16	0	25.15	1	22.75	23.00	-1	1,048	-0.09%
2020/04/15	4	22.74	0	0.00	22.90	4	1,058	0.38%
2020/04/14	6	22.97	3	23.13	22.95	3	1,074	0.28%
2020/04/13	2	21.20	2	21.10	21.10	0	1,026	0.00%
2020/04/10	0	20.65	2	20.70	20.60	-2	1,041	-0.19%
2020/04/09	2	20.63	0	0.00	20.70	2	1,086	0.18%
2020/04/07	0	0.00	2	19.60	20.05	-2	1,162	-0.17%
2020/04/06	0	0.00	1	19.10	19.10	-1	1,340	-0.07%
2020/04/01	0	0.00	4	19.10	19.00	-4	1,496	-0.27%
2020/03/31	1	18.85	4	18.69	18.80	-3	1,553	-0.19%
2020/03/30	5	18.07	1	18.45	18.60	4	1,564	0.26%
2020/03/27	5	19.41	3	18.95	18.70	2	1,570	0.13%
2020/03/26	3	19.30	3	19.42	19.55	0	1,567	0.00%
2020/03/20	0	0.00	2	17.70	17.60	-2	1,592	-0.13%
2020/03/19	4	16.26	3	16.25	16.25	1	1,590	0.06%
2020/03/18	1	18.55	3	18.62	18.05	-2	1,588	-0.13%
2020/03/17	6	18.50	6	18.63	18.75	0	1,609	0.00%
2020/03/16	2	20.10	7	19.59	19.10	-5	1,716	-0.29%
2020/03/13	10	19.83	7	19.99	20.30	3	1,705	0.18%
2020/03/12	2	22.33	1	22.80	21.90	1	1,682	0.06%
2020/03/11	15	24.17	0	0.00	23.75	15	1,724	0.87%
2020/03/10	24	23.98	3	24.00	24.25	21	1,749	1.20%
2020/03/09	26	24.33	0	0.00	24.10	26	1,750	1.49%
2020/03/06	1	25.65	0	0.00	25.70	1	1,745	0.06%
2020/03/05	1	26.05	11	26.24	26.05	-10	1,779	-0.56%
2020/03/03	1	25.95	0	0.00	25.65	1	1,881	0.05%
2020/03/02	6	24.99	0	0.00	25.10	6	1,900	0.32%
2020/02/27	16	25.56	1	26.25	25.20	15	1,950	0.77%
2020/02/26	13	26.23	3	26.25	26.25	10	2,012	0.50%
2020/02/25	1	26.50	1	26.35	26.40	0	2,030	0.00%
2020/02/24	1	26.80	0	0.00	26.70	1	2,041	0.05%
2020/02/21	5	27.23	0	0.00	27.20	5	2,060	0.24%
2020/02/20	3	27.48	6	27.47	27.40	-3	2,182	-0.14%
2020/02/19	6	27.28	0	0.00	27.25	6	2,223	0.27%
2020/02/18	2	27.50	2	27.20	27.20	0	2,243	0.00%
2020/02/13	7	27.74	1	27.50	27.50	6	2,401	0.25%
2020/02/11	1	27.20	1	27.60	27.45	0	2,673	0.00%
2020/02/10	1	26.35	0	0.00	27.00	1	2,668	0.04%
2020/02/07	0	0.00	1	27.20	27.00	-1	2,683	-0.04%
2020/02/06	1	28.00	2	28.00	27.80	-1	2,681	-0.04%
2020/02/05	0	0.00	1	27.60	27.30	-1	2,692	-0.04%
2020/02/04	1	27.10	2	27.20	27.10	-1	2,683	-0.04%
2020/02/03	2	25.25	2.4	25.48	25.75	-0.4	2,674	-0.02%
2020/01/31	15	26.63	10	26.58	26.95	5	2,644	0.19%
2020/01/30	14	27.30	8	27.45	27.25	6	2,646	0.23%
2020/01/20	5.4	30.46	0	0.00	30.25	5.4	2,655	0.20%
2020/01/17	0	0.00	3	30.42	30.35	-3	2,722	-0.11%
2020/01/16	2	30.15	0	0.00	30.10	2	2,712	0.07%
2020/01/15	8	30.40	0	0.00	30.15	8	2,712	0.29%
2020/01/14	3	30.75	2	30.40	30.45	1	2,702	0.04%
2020/01/13	7	30.27	13	30.18	30.70	-6	2,696	-0.22%
2020/01/10	0	0.00	7	29.89	29.60	-7	2,682	-0.26%
2020/01/09	2	29.05	0	0.00	29.05	2	2,661	0.08%
2020/01/08	13	29.06	2	28.95	28.85	11	2,653	0.41%
2020/01/07	4	29.91	2	30.10	29.70	2	2,655	0.08%
2020/01/06	24	30.18	7	30.17	30.40	17	2,631	0.65%
2020/01/03	8	30.46	2	30.50	30.70	6	2,607	0.23%
2019/12/31	5	31.15	1	31.50	31.00	4	2,552	0.16%
2019/12/30	82	32.58	116	32.26	32.00	-34	2,493	-1.36%	大賣/
2019/12/27	33	31.28	23	31.46	32.45	10	2,304	0.43%
2019/12/26	3	30.05	3	30.20	29.55	0	2,145	0.00%
2019/12/25	0	0.00	1	29.35	29.60	-1	2,086	-0.05%
2019/12/24	0	0.00	10	29.13	29.00	-10	2,077	-0.48%
2019/12/23	15	29.80	5	29.44	29.30	10	2,068	0.48%
2019/12/20	0	0.00	1	29.55	29.55	-1	2,043	-0.05%
2019/12/19	1	29.35	9	29.38	29.40	-8	2,028	-0.39%
2019/12/18	4	29.06	1	29.10	29.10	3	2,019	0.15%
2019/12/17	7	29.06	6	29.22	28.95	1	2,012	0.05%
2019/12/16	8	28.93	10	28.94	28.95	-2	1,999	-0.10%
2019/12/13	2	28.90	0	0.00	28.90	2	1,997	0.10%
2019/12/12	0	0.00	12	29.49	29.20	-12	1,981	-0.61%
2019/12/11	48	30.00	30	30.06	29.65	18	1,963	0.92%
2019/12/10	1	29.30	3	29.13	29.15	-2	1,907	-0.10%
2019/12/09	17	29.34	9	29.20	29.15	8	1,964	0.41%
2019/12/06	18	29.60	18	29.48	29.30	0	1,950	0.00%
2019/12/05	1	28.65	3	28.72	29.25	-2	1,886	-0.11%
2019/12/04	2	28.18	0	0.00	28.05	2	1,856	0.11%
2019/12/03	8	28.04	7	27.96	28.05	1	1,849	0.05%
2019/12/02	9	27.89	28	27.98	27.80	-19	1,837	-1.03%
2019/11/29	20	29.08	5	29.76	28.85	15	1,800	0.83%
2019/11/28	1	29.60	3	29.42	29.60	-2	1,718	-0.12%
2019/11/27	4	29.45	3	29.45	29.15	1	1,689	0.06%
2019/11/26	5	29.36	38	29.58	29.25	-33	1,669	-1.98%
2019/11/25	42	29.40	10	29.70	29.80	32	1,607	1.99%
2019/11/22	5	28.58	4	28.75	28.90	1	1,531	0.07%
2019/11/20	3	29.08	2	29.20	28.80	1	1,491	0.07%
2019/11/19	15	29.68	8	29.65	29.50	7	1,469	0.48%
2019/11/18	2	29.25	7	29.22	29.35	-5	1,343	-0.37%
2019/11/15	1	28.70	1	28.75	28.70	0	1,298	0.00%
2019/11/14	0	0.00	1	27.90	28.00	-1	1,276	-0.08%
2019/11/13	6	28.86	10	28.98	28.45	-4	1,241	-0.32%
2019/11/12	53	28.47	61	28.62	29.35	-8	1,182	-0.68%
2019/11/11	84	28.84	67	28.97	29.05	17	1,099	1.55%
2019/11/08	40	28.02	34	28.29	28.05	6	983	0.61%
2019/11/06	0	0.00	2	27.20	26.70	-2	796	-0.25%
2019/10/31	1	26.40	0	0.00	26.45	1	741	0.13%
2019/10/29	6	26.49	2	26.68	26.40	4	720	0.56%
2019/10/28	2	27.28	7	27.17	27.30	-5	693	-0.72%
2019/10/25	5	26.94	5	26.68	26.50	0	647	0.00%
2019/10/24	0	0.00	1	25.90	25.85	-1	574	-0.17%
2019/10/23	2	25.80	1	26.20	25.75	1	573	0.17%
2019/10/22	0	0.00	6	25.90	25.80	-6	567	-1.06%
2019/10/21	9	26.29	3	26.10	26.10	6	560	1.07%
2019/10/18	1	25.80	2	25.90	26.00	-1	544	-0.18%
2019/10/17	1	25.45	10	25.55	25.50	-9	528	-1.70%
2019/10/15	5	26.10	8	25.95	25.50	-3	519	-0.58%
2019/10/14	1	24.80	1	25.15	25.15	0	475	0.00%
2019/10/09	0	0.00	30	24.62	24.70	-30	462	-6.48%
2019/10/07	0	0.00	30	24.30	24.65	-30	449	-6.68%
2019/09/27	1	23.50	1	23.40	23.25	0	420	0.00%
2019/09/24	1	23.95	2	24.20	23.85	-1	406	-0.25%
2019/09/18	1	24.90	1	24.75	24.70	0	380	0.00%
2019/09/17	2	25.08	0	0.00	24.60	2	369	0.54%
2019/09/16	2	24.65	0	0.00	24.70	2	361	0.55%
2019/09/12	65	25.42	4	25.29	25.10	61	347	17.54%
2019/09/11	5	24.58	4	24.30	25.15	1	281	0.36%
2019/09/04	0	0.00	2	22.75	22.90	-2	198	-1.01%
2019/09/03	0	0.00	1	22.60	22.60	-1	197	-0.51%
2019/08/30	3	23.23	5	22.85	22.90	-2	192	-1.04%
2019/08/29	1	22.75	1	22.70	22.90	0	188	0.00%
2019/08/27	4	22.54	0	0.00	22.70	4	185	2.16%
2019/08/07	0	0.00	12	21.49	21.45	-12	168	-7.11%
2019/08/06	0	0.00	2	21.00	21.00	-2	173	-1.15%
2019/07/31	0	0.00	1	22.30	22.30	-1	177	-0.56%
2019/07/30	0	0.00	1	22.60	22.30	-1	179	-0.56%
2019/07/29	8	22.56	0	0.00	22.50	8	186	4.29%
2019/07/24	0	0.00	2	22.40	22.55	-2	193	-1.03%
2019/07/19	0	0.00	10	22.51	22.50	-10	209	-4.76%
2019/07/17	11	22.96	0	0.00	23.10	11	213	5.15%
2019/07/11	0	0.00	10	22.20	21.90	-10	255	-3.92%
2019/05/28	0	0.00	2	22.40	22.40	-2	479	-0.42%
2019/05/17	0	0.00	14	22.56	22.60	-14	602	-2.32%
2019/05/06	10	24.00	0	0.00	24.05	10	643	1.55%
2019/05/03	1	25.50	0	0.00	25.30	1	636	0.16%
2019/04/29	0	0.00	1	24.50	24.45	-1	620	-0.16%
2019/04/22	0	0.00	1	26.10	26.05	-1	602	-0.17%
2019/04/18	1	25.85	0	0.00	25.40	1	597	0.17%
2019/04/16	4	27.40	3	26.53	27.30	1	564	0.18%
2019/04/15	0	25.15	0	0.00	25.20	0	515	0.00%
2019/04/11	0	0.00	2	25.55	25.60	-2	516	-0.39%
2019/04/09	0	0.00	3	25.95	25.70	-3	519	-0.58%
2019/04/08	0	25.60	1	25.70	25.75	-1	519	-0.19%
2019/03/27	1	24.95	0	0.00	24.90	1	634	0.16%
2019/03/25	0	0.00	10	25.20	25.00	-10	744	-1.34%
2019/03/18	6	26.00	0	0.00	25.90	6	780	0.77%
2019/03/05	0	0.00	1	26.05	26.05	-1	766	-0.13%
2019/03/04	19	25.90	4	25.85	26.20	15	758	1.98%
2019/02/27	0	0.00	1	25.65	25.40	-1	750	-0.13%
2019/02/26	0	0.00	1	26.00	26.00	-1	744	-0.13%
2019/02/25	7	26.54	9	26.31	26.15	-2	732	-0.27%
2019/02/22	5	26.01	5	25.95	26.00	0	721	0.00%
2019/02/21	14	25.91	24	26.03	25.90	-10	714	-1.40%
2019/02/20	14	25.81	10	25.63	25.70	4	709	0.56%
2019/02/19	0	0.00	1	26.00	25.70	-1	701	-0.14%
2019/02/18	14	25.62	13	25.38	25.35	1	678	0.15%
2019/02/15	7	24.57	1	24.50	24.35	6	646	0.93%
2019/02/13	0	0.00	1	23.80	23.85	-1	618	-0.16%
2019/02/11	0	0.00	5	23.45	23.05	-5	625	-0.80%
2019/01/30	5	23.40	0	0.00	23.20	5	674	0.74%
2019/01/28	0	0.00	8	23.40	23.40	-8	673	-1.19%
2019/01/04	1	22.30	1	22.80	22.85	0	649	0.00%
2019/01/02	0	0.00	8	22.95	22.95	-8	654	-1.22%
2018/12/28	1	22.30	1	22.75	22.85	0	654	0.00%
2018/12/26	0	0.00	2	22.65	22.05	-2	646	-0.31%
2018/12/25	1	23.50	0	0.00	22.75	1	640	0.16%
2018/12/24	0	0.00	5	24.39	24.30	-5	624	-0.80%
2018/12/21	2	23.88	0	0.00	23.85	2	610	0.33%
2018/12/20	14	24.74	28	25.12	25.00	-14	575	-2.43%
2018/12/19	17	24.39	4	24.84	24.95	13	509	2.55%
2018/12/18	1	24.50	0	0.00	23.85	1	416	0.24%
2018/12/17	6	24.53	2	24.35	24.00	4	397	1.01%
2018/12/13	6	23.66	0	0.00	23.65	6	364	1.65%
2018/12/12	1	22.05	1	23.10	23.45	0	350	0.00%
2018/12/06	0	0.00	4	22.76	22.45	-4	330	-1.21%
2018/12/05	3	23.85	5	22.90	24.00	-2	316	-0.63%
2018/12/04	1	23.10	1	22.25	22.75	0	297	0.00%
2018/11/19	2	21.80	2	22.35	21.50	0	306	0.00%
2018/11/15	11	20.71	0	0.00	20.80	11	292	3.76%
2018/11/12	1	21.20	1	21.55	20.85	0	280	0.00%
2018/11/09	1	21.00	2	21.13	20.90	-1	276	-0.36%
2018/11/07	16	20.74	17	21.02	20.75	-1	267	-0.37%
2018/11/06	0	0.00	1	19.95	19.95	-1	218	-0.46%
2018/10/23	1	16.85	0	0.00	16.80	1	219	0.45%
2018/10/11	0	17.50	0	0.00	17.50	0	233	0.00%
2018/09/10	0	20.90	0	0.00	20.85	0	251	0.00%
2018/09/07	1	21.80	0	0.00	21.20	1	251	0.40%
2018/08/28	0	0.00	1	22.40	22.10	-1	255	-0.39%
2018/08/27	1	21.85	0	0.00	22.10	1	260	0.38%
2018/08/17	0	0.00	1	22.45	22.45	-1	287	-0.35%
2018/08/14	0	0.00	1	22.60	22.60	-1	310	-0.32%
2018/08/13	2	22.18	1	22.50	22.00	1	309	0.32%
2018/08/06	1	22.75	1	22.60	22.45	0	425	0.00%
2018/07/11	0	0.00	1	21.40	21.40	-1	535	-0.19%
2018/07/06	1	20.90	0	0.00	21.00	1	584	0.17%
2018/06/20	0	0.00	5	21.50	21.50	-5	702	-0.71%
2018/06/19	0	0.00	3	21.63	21.70	-3	708	-0.42%
2018/06/15	5	21.96	0	0.00	22.05	5	709	0.70%
2018/06/14	1	22.15	0	0.00	22.15	1	719	0.14%
2018/06/13	0	0.00	2	22.60	22.45	-2	730	-0.27%
2018/06/12	0	0.00	1	22.40	22.45	-1	788	-0.13%
2018/06/08	1	22.80	1	22.40	22.50	0	802	0.00%
2018/06/07	0	0.00	1	22.15	22.30	-1	834	-0.12%
2018/06/05	4	22.29	1	22.45	22.05	3	936	0.32%
2018/06/01	0	0.00	1	21.90	21.90	-1	1,226	-0.08%
2018/05/31	1	21.65	4	21.66	21.85	-3	1,225	-0.24%
2018/05/25	1	22.05	0	0.00	22.00	1	1,211	0.08%
2018/05/24	1	22.00	0	0.00	22.30	1	1,198	0.08%
2018/05/23	0	0.00	3	21.80	21.85	-3	1,189	-0.25%
2018/05/22	0	0.00	1	21.40	21.50	-1	1,179	-0.08%
2018/05/15	3	20.60	7	20.75	20.35	-4	1,149	-0.35%
2018/05/14	13	21.19	11	21.24	21.20	2	1,133	0.18%
2018/05/11	13	24.10	65	24.09	23.50	-52	1,056	-4.92%
2018/05/10	7	26.09	0	0.00	26.10	7	996	0.70%
2018/05/08	3	26.00	4	26.06	25.95	-1	994	-0.10%
2018/05/07	1	26.10	1.1	26.10	26.05	-0.1	990	-0.01%
2018/05/04	1	26.15	1	26.10	26.10	0	988	0.00%
2018/05/03	3	26.43	0	0.00	26.15	3	987	0.30%
2018/05/02	2	26.25	0	0.00	26.10	2	989	0.20%
2018/04/30	3	26.05	0	0.00	26.20	3	987	0.30%
2018/04/27	5	25.93	3	26.03	26.00	2	986	0.20%
2018/04/26	4	26.03	0	0.00	25.80	4	983	0.41%
2018/04/25	3	26.00	0	0.00	26.05	3	980	0.31%
2018/04/24	5	26.05	12	26.13	26.10	-7	974	-0.72%
2018/04/23	3	26.32	7	26.39	26.50	-4	970	-0.41%
2018/04/20	2	26.23	1	26.40	26.30	1	962	0.10%
2018/04/19	1	26.90	3	26.92	26.70	-2	949	-0.21%
2018/04/18	1	26.60	0	0.00	26.60	1	945	0.11%
2018/04/17	3	27.42	8	27.21	26.90	-5	940	-0.53%
2018/04/16	4	27.55	5	27.42	27.55	-1	928	-0.11%
2018/04/13	8	27.09	10	27.09	27.15	-2	911	-0.22%
2018/04/12	5	26.22	0	0.00	26.30	5	877	0.57%
2018/04/10	3	26.57	3	26.70	26.65	0	876	0.00%
2018/04/09	3	26.23	0	0.00	26.25	3	869	0.34%
2018/04/03	4	26.38	1	26.50	26.40	3	868	0.35%
2018/04/02	1	26.45	0	0.00	26.45	1	864	0.12%
2018/03/31	8	26.43	2	26.43	26.60	6	861	0.70%
2018/03/30	11.1	26.55	6	26.72	26.30	5.1	853	0.60%
2018/03/29	2	27.40	2	27.50	27.30	0	833	0.00%
2018/03/28	2	27.30	6	27.48	27.30	-4	825	-0.48%
2018/03/27	4	27.50	8	27.52	27.40	-4	813	-0.49%
2018/03/26	3	26.38	0	0.00	26.30	3	787	0.38%
2018/03/23	20	25.91	4	26.48	26.80	16	779	2.05%
2018/03/22	2	26.65	0	0.00	26.30	2	758	0.26%
2018/03/21	4	26.69	0	0.00	26.80	4	746	0.54%
2018/03/20	5	26.66	0	0.00	26.65	5	744	0.67%
2018/03/19	4	27.03	5	27.12	27.15	-1	733	-0.14%
2018/03/16	1	27.05	2	27.10	26.65	-1	722	-0.14%
2018/03/15	1	27.05	0	0.00	27.05	1	662	0.15%
2018/03/14	1	27.10	3	27.10	27.25	-2	653	-0.31%
2018/03/13	15	28.21	15	28.01	27.35	0	643	0.00%
2018/03/12	3	27.57	8	27.43	27.15	-5	603	-0.83%
2018/03/09	14	27.61	15	28.05	27.60	-1	588	-0.17%
2018/03/08	69	28.05	53	28.51	29.20	16	508	3.15%
2018/03/07	24	25.95	11	26.60	26.60	13	280	4.63%
2018/02/22	0	0.00	1	23.75	23.95	-1	222	-0.45%
2018/02/01	1	24.95	0	0.00	25.00	1	281	0.36%
2018/01/03	0	0.00	1	25.40	25.35	-1	358	-0.28%