十銓 (4967)-台新-新營券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
88.4
漲跌
▲0.2
漲幅
+0.23%
成交量
1,016張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/11/22	1	88.80	2	89.60	88.40	-1	3,007	-0.03%
2024/11/21	1	88.00	0	0.00	88.20	1	3,022	0.03%
2024/11/18	1	90.00	0	0.00	89.20	1	3,071	0.03%
2024/11/15	1	92.20	2	91.90	91.40	-1	3,089	-0.03%
2024/11/14	1	91.30	0	0.00	90.80	1	3,119	0.03%
2024/11/13	0	0.00	4	93.33	92.80	-4	3,132	-0.13%
2024/11/12	3	91.97	0	91.90	91.50	3	3,193	0.09%
2024/11/11	4	93.35	3	93.87	93.90	1	3,217	0.03%
2024/11/08	14	95.35	13	96.08	97.00	1	3,131	0.03%
2024/11/07	1	90.20	1	90.70	90.60	0	3,006	0.00%
2024/11/06	2	90.40	3	89.20	89.50	-1	3,044	-0.03%
2024/11/05	2	86.60	0	0.00	86.60	2	3,172	0.06%
2024/11/04	0	0.00	1	88.30	88.20	-1	3,317	-0.03%
2024/10/30	1	90.20	0	0.00	90.30	1	3,669	0.03%
2024/10/29	1	90.00	2	90.70	90.70	-1	3,731	-0.03%
2024/10/28	1	91.00	8	90.70	92.20	-7	3,795	-0.18%
2024/10/25	2	92.35	0	0.00	92.00	2	3,853	0.05%
2024/10/24	1	93.00	5	93.72	92.20	-4	3,962	-0.10%
2024/10/23	0	0.00	1	95.20	94.50	-1	4,044	-0.02%
2024/10/22	0	0.00	4	94.90	94.90	-4	4,150	-0.10%
2024/10/21	3	93.87	7	92.91	94.10	-4	4,256	-0.09%
2024/10/18	3	91.23	1	91.20	91.10	2	4,389	0.05%
2024/10/17	3	93.07	6	93.47	92.90	-3	4,494	-0.07%
2024/10/16	4	91.73	2	92.50	92.10	2	4,620	0.04%
2024/10/15	3	92.67	2	92.80	92.30	1	4,676	0.02%
2024/10/14	3.3	94.32	9	93.63	94.10	-5.7	4,686	-0.12%
2024/10/11	15	92.05	7	91.90	91.40	8	4,695	0.17%
2024/10/09	2	102.25	0	0.00	101.50	2	4,695	0.04%
2024/10/08	0.1	102.21	0	0.00	102.00	0.1	4,772	0.00%
2024/10/07	0	0.00	2	101.50	102.00	-2	4,921	-0.04%
2024/10/04	1	102.00	4	101.50	101.50	-3	5,065	-0.06%
2024/10/01	0	106.00	0	0.00	106.00	0	5,535	0.00%
2024/09/30	2	108.00	3	108.00	107.00	-1	5,630	-0.02%
2024/09/27	35	113.74	32	110.55	110.50	3	5,709	0.05%
2024/09/26	5	114.50	9	117.17	113.50	-4	5,776	-0.07%
2024/09/25	10	110.50	10	109.00	108.50	0	5,748	0.00%
2024/09/20	2	105.00	3	104.67	104.50	-1	6,113	-0.02%
2024/09/19	1	101.50	2	102.50	103.00	-1	6,245	-0.02%
2024/09/18	0	0.00	1	103.00	102.50	-1	6,536	-0.02%
2024/09/16	0	0.00	0	104.50	104.00	0	6,706	0.00%
2024/09/13	0	0.00	1	103.50	103.50	-1	7,155	-0.01%
2024/09/11	3	103.00	4	103.13	102.50	-1	8,236	-0.01%
2024/09/10	6.1	107.49	6	104.50	104.50	0.1	8,333	0.00%
2024/09/09	0	0.00	2.1	107.20	110.00	-2.1	9,076	-0.02%
2024/09/06	0	0.00	2	110.00	110.00	-2	10,100	-0.02%
2024/09/05	9	114.22	8	112.31	110.00	1	10,606	0.01%
2024/09/04	6	114.00	5	114.40	113.00	1	11,211	0.01%
2024/09/03	22	124.05	21	122.17	121.50	1	11,579	0.01%
2024/09/02	7	123.93	1	125.00	123.00	6	11,976	0.05%
2024/08/30	5.3	125.92	4	123.63	123.50	1.3	12,359	0.01%
2024/08/29	5	127.00	4	125.88	127.00	1	13,090	0.01%
2024/08/28	8	125.50	5.5	126.45	124.50	2.5	13,303	0.02%
2024/08/27	97.1	131.65	85	128.86	128.00	12.1	13,450	0.09%
2024/08/26	17	126.32	10	127.90	129.00	7	13,572	0.05%
2024/08/22	1	121.00	0	120.00	119.50	1	13,780	0.01%
2024/08/21	0	0.00	1	121.00	121.50	-1	13,963	-0.01%
2024/08/20	0	0.00	12	123.50	122.50	-12	14,317	-0.08%
2024/08/19	2	122.50	5	122.91	122.50	-3	14,432	-0.02%
2024/08/16	5	122.30	2	122.50	121.50	3	14,517	0.02%
2024/08/15	1	122.00	10	122.05	121.50	-9	14,732	-0.06%
2024/08/14	12	122.88	2	123.00	121.50	10	14,765	0.07%
2024/08/13	0	0.00	1	123.00	124.00	-1	14,747	-0.01%
2024/08/12	2	121.00	0	0.00	121.00	2	14,812	0.01%
2024/08/09	6	122.17	12	120.62	119.00	-6	14,853	-0.04%
2024/08/08	2	115.50	7	117.36	118.50	-5	14,908	-0.03%
2024/08/07	18	119.22	15.1	118.14	117.50	3	15,215	0.02%
2024/08/06	4.1	110.23	4.1	112.47	115.00	0	15,497	0.00%
2024/08/05	8.1	110.43	10	110.55	110.50	-1.9	15,810	-0.01%
2024/08/02	59	121.49	69	118.61	118.00	-10	16,654	-0.06%
2024/08/01	7.5	125.30	3	126.00	124.50	4.5	16,930	0.03%
2024/07/31	5	125.90	2	126.25	124.50	3	17,445	0.02%
2024/07/30	8	122.25	4	120.00	123.50	4	17,761	0.02%
2024/07/29	4.1	123.09	4	119.50	119.50	0.1	17,910	0.00%
2024/07/26	0	124.00	17	122.56	124.00	-17	17,898	-0.09%
2024/07/23	15.1	128.80	7	127.14	126.00	8.1	17,846	0.05%
2024/07/22	3.1	128.66	5	129.60	129.00	-1.9	17,857	-0.01%
2024/07/19	2	135.00	7.5	135.40	132.50	-5.5	17,834	-0.03%
2024/07/18	13.1	141.00	3	140.50	141.00	10.1	17,713	0.06%
2024/07/17	5.1	147.93	3	149.32	147.00	2.1	17,604	0.01%
2024/07/16	5.1	145.71	5.2	145.81	145.50	-0.2	17,492	0.00%
2024/07/15	2	143.50	1	144.50	142.50	1	17,463	0.01%
2024/07/12	4	143.00	11	142.45	143.00	-7	17,432	-0.04%
2024/07/11	9.6	147.58	18	144.53	144.00	-8.5	17,400	-0.05%
2024/07/10	4	148.37	4.5	147.33	147.00	-0.5	17,369	0.00%
2024/07/09	7	149.79	3	149.83	147.00	4	17,366	0.02%
2024/07/08	6.3	148.77	3	150.83	147.50	3.3	17,403	0.02%
2024/07/05	32	152.84	17.3	151.81	150.50	14.7	17,466	0.08%
2024/07/04	4	143.12	6.5	143.35	142.50	-2.5	17,391	-0.01%
2024/07/03	0	0.00	5	144.80	144.00	-5	17,353	-0.03%
2024/07/02	5	143.00	11	143.50	143.00	-6	17,370	-0.03%
2024/07/01	10	148.70	10	146.10	146.00	0	17,277	0.00%
2024/06/28	7	149.29	8.2	149.41	148.50	-1.2	17,306	-0.01%
2024/06/27	15	147.33	12	147.50	146.50	3	17,127	0.02%
2024/06/26	14	147.93	24	147.56	146.00	-10	17,017	-0.06%
2024/06/25	9	144.94	8	144.19	146.50	1	16,877	0.01%
2024/06/24	32.2	150.20	32	149.16	146.50	0.2	16,725	0.00%
2024/06/21	13.1	145.65	19	146.47	148.00	-6	16,477	-0.04%
2024/06/20	46	146.05	54.2	146.86	148.50	-8.2	16,308	-0.05%
2024/06/19	104.2	145.97	94	144.11	140.50	10.2	15,937	0.06%	大買/
2024/06/18	56	150.40	43.2	148.63	149.50	12.8	15,590	0.08%
2024/06/17	16	161.50	0	0.00	161.50	16	15,027	0.11%
2024/06/14	71.3	174.31	69.1	177.05	179.00	2.2	14,924	0.01%
2024/06/13	62.1	168.92	47.1	168.67	168.00	15	14,144	0.11%
2024/06/12	29.1	148.67	46.1	152.03	161.00	-17	13,165	-0.13%
2024/06/11	37.1	147.41	32.1	146.77	146.50	5	12,663	0.04%
2024/06/07	5.1	141.58	18.1	142.71	143.50	-13	12,059	-0.11%
2024/06/06	60.1	133.82	42.1	133.03	130.50	18	11,671	0.15%
2024/06/05	19	131.92	12	129.88	130.00	7	11,278	0.06%
2024/06/04	29.1	137.00	57.1	137.69	131.00	-28	10,909	-0.26%
2024/06/03	5	124.20	8	126.94	131.00	-3	10,190	-0.03%
2024/05/31	24	121.50	4	121.50	119.50	20	9,949	0.20%
2024/05/30	81.1	124.68	68.1	122.75	121.50	13.1	9,751	0.13%
2024/05/29	31	118.47	26.3	116.11	124.00	4.7	9,207	0.05%
2024/05/28	11	113.00	14	112.54	113.00	-3	8,888	-0.03%
2024/05/27	21	111.57	28	112.45	113.50	-7	8,804	-0.08%
2024/05/24	38	111.18	41.7	111.32	112.00	-3.7	8,696	-0.04%
2024/05/23	22	107.98	19	106.79	106.00	3	8,358	0.04%
2024/05/22	19.1	107.20	12	106.58	107.00	7.1	8,285	0.09%
2024/05/21	57	106.99	31	106.44	106.50	26	8,224	0.32%
2024/05/20	4	105.38	10	104.15	104.00	-6	8,161	-0.07%
2024/05/17	5.2	105.49	5	104.50	104.00	0.2	8,172	0.00%
2024/05/16	4	107.13	8.5	105.61	106.50	-4.5	8,182	-0.05%
2024/05/15	5	107.80	5	106.50	107.50	0	8,104	0.00%
2024/05/14	4	106.25	5	106.90	107.00	-1	8,016	-0.01%
2024/05/13	14.1	110.37	9	111.39	107.00	5.1	7,883	0.06%
2024/05/10	43	112.28	17	112.65	112.50	26	7,539	0.34%
2024/05/09	27	114.74	27.1	112.45	110.00	-0.1	7,103	0.00%
2024/05/08	61.2	115.40	38.1	115.67	117.50	23.1	6,646	0.35%
2024/05/07	12	112.29	12.1	112.14	114.00	-0.1	5,643	0.00%
2024/05/06	21.2	102.67	17	102.68	104.00	4.1	5,188	0.08%
2024/05/03	33	95.08	39.6	95.21	94.70	-6.6	4,627	-0.14%
2024/05/02	6	90.17	18.1	91.03	93.50	-12.1	4,274	-0.28%
2024/04/30	1	88.80	10	88.96	89.80	-9	4,118	-0.22%
2024/04/29	12	87.05	0	0.00	86.90	12	4,041	0.30%
2024/04/26	37	88.64	47	88.23	87.50	-10	4,026	-0.25%
2024/04/25	1	83.50	8.2	85.45	85.60	-7.2	3,923	-0.18%
2024/04/24	0	0.00	2	81.90	82.50	-2	3,850	-0.05%
2024/04/23	2	78.40	1	79.00	78.90	1	3,879	0.03%
2024/04/22	7	79.21	2	79.00	77.90	5	3,960	0.13%
2024/04/19	9	79.09	8	80.48	80.20	1	4,119	0.02%
2024/04/18	22	81.13	0.6	81.00	81.90	21.4	4,105	0.52%
2024/04/17	2	81.50	0	0.00	81.20	2	4,113	0.05%
2024/04/16	12	81.81	0	0.00	81.00	12	4,112	0.29%
2024/04/15	3.3	87.34	3.3	87.85	87.60	0	4,056	0.00%
2024/04/12	5.2	91.38	3.1	91.36	89.90	2.2	3,999	0.05%
2024/04/11	46.3	89.77	57.1	89.97	89.50	-10.8	3,843	-0.28%
2024/04/10	7.3	89.91	38	90.36	90.00	-30.7	3,703	-0.83%
2024/04/09	4	84.68	10.2	85.84	85.60	-6.2	3,391	-0.18%
2024/04/08	12	86.72	6	85.82	85.50	6	3,361	0.18%
2024/04/03	0	83.70	4	82.95	83.80	-4	3,363	-0.12%
2024/04/02	26	83.49	26	84.21	82.70	0	3,452	0.00%
2024/04/01	1	79.90	1	80.80	80.10	0	3,337	0.00%
2024/03/29	1	79.20	1	80.00	79.00	0	3,352	0.00%
2024/03/28	4	79.70	1	80.20	79.00	3	3,372	0.09%
2024/03/27	6	79.92	8	79.99	80.10	-2	3,560	-0.06%
2024/03/26	12	79.64	10	81.67	78.90	2	3,576	0.06%
2024/03/25	1	80.20	0	0.00	80.00	1	3,533	0.03%
2024/03/22	42	83.18	41	81.00	80.80	1	3,608	0.03%
2024/03/21	7	83.10	10	81.90	83.60	-3	3,567	-0.08%
2024/03/20	1	78.10	1	78.70	77.50	0	3,492	0.00%
2024/03/19	5	78.20	2	78.60	78.00	3	3,613	0.08%
2024/03/18	5	78.02	2	78.25	78.00	3	3,690	0.08%
2024/03/15	9	78.70	0.2	78.70	77.50	8.8	4,057	0.22%
2024/03/14	1	79.20	2	79.20	80.20	-1	4,317	-0.02%
2024/03/13	3	78.83	3	80.77	79.50	0	4,747	0.00%
2024/03/12	1	80.90	3	80.43	81.60	-2	5,059	-0.04%
2024/03/11	3	78.73	0	0.00	78.60	3	5,186	0.06%
2024/03/08	5	79.28	0	0.00	78.00	5	5,235	0.10%
2024/03/07	3	81.30	3	81.40	80.60	0	5,288	0.00%
2024/03/06	1	82.20	1	81.90	82.30	0	5,298	0.00%
2024/03/05	0	83.10	0	0.00	83.00	0	5,365	0.00%
2024/03/04	1	84.60	3	85.10	84.30	-2	5,395	-0.04%
2024/03/01	4	84.95	3	85.50	84.90	1	5,412	0.02%
2024/02/29	3	83.57	4	83.93	83.30	-1	5,462	-0.02%
2024/02/27	4.1	85.63	2	83.35	83.50	2.1	5,536	0.04%
2024/02/26	0	0.00	1	84.70	83.90	-1	5,603	-0.02%
2024/02/23	7.6	87.33	3	87.23	85.90	4.6	5,648	0.08%
2024/02/22	5.1	85.85	2	86.50	86.70	3.1	5,696	0.05%
2024/02/21	10	87.96	24	86.54	86.00	-14	5,745	-0.24%
2024/02/20	11	84.51	12	84.20	83.80	-1	5,679	-0.02%
2024/02/19	1	84.20	17	82.25	83.40	-16	5,872	-0.27%
2024/02/16	6	81.33	5	81.40	81.40	1	6,115	0.02%
2024/02/15	0	0.00	6	78.27	79.00	-6	6,318	-0.09%
2024/02/05	0	0.00	1	77.20	77.20	-1	6,647	-0.02%
2024/02/02	3	77.73	1	77.80	77.50	2	6,913	0.03%
2024/02/01	0	0.00	3	78.40	78.40	-3	7,142	-0.04%
2024/01/31	5	77.68	3	78.30	78.30	2	7,329	0.03%
2024/01/30	3	78.50	0	0.00	78.30	3	7,548	0.04%
2024/01/26	2	78.90	2	78.90	78.60	0	8,642	0.00%
2024/01/25	4	79.08	1	79.80	80.00	3	9,093	0.03%
2024/01/24	23	83.37	22	80.92	80.80	1	9,240	0.01%
2024/01/23	7	82.77	9	82.59	82.00	-2	9,355	-0.02%
2024/01/22	5	81.68	7	82.49	82.40	-2	9,478	-0.02%
2024/01/19	6	81.90	7	81.23	81.50	-1	9,499	-0.01%
2024/01/18	3	82.10	8	81.44	81.30	-5	9,581	-0.05%
2024/01/17	9	81.30	6	81.90	82.90	3	9,635	0.03%
2024/01/16	29	84.72	15	83.20	83.20	14	9,695	0.14%
2024/01/15	2	83.90	29	83.82	85.20	-27	9,698	-0.28%
2024/01/12	7	79.10	2	79.90	78.40	5	9,703	0.05%
2024/01/11	4	79.03	2	79.50	79.00	2	10,017	0.02%
2024/01/10	3	77.98	4	78.88	79.10	-1	10,174	-0.01%
2024/01/09	4	79.10	2	80.20	78.20	2	10,302	0.02%
2024/01/08	1	78.82	2	79.45	79.70	-1	10,424	-0.01%
2024/01/05	2	79.55	2	80.20	79.30	0	10,546	0.00%
2024/01/04	20	80.50	4.6	79.76	79.00	15.4	10,606	0.14%
2024/01/03	16	82.57	8	82.71	81.80	8	10,620	0.08%
2024/01/02	3.5	86.06	0	0.00	85.70	3.5	10,624	0.03%
2023/12/29	10.2	89.12	6.1	88.38	87.60	4	10,714	0.04%
2023/12/28	6	89.53	11	89.05	90.30	-5	10,837	-0.05%
2023/12/27	7.1	87.32	0	0.00	88.40	7.1	11,166	0.06%
2023/12/26	3	85.80	0	0.00	85.50	3	11,180	0.03%
2023/12/25	3	86.77	0	87.00	85.40	3	11,177	0.03%
2023/12/22	18	88.46	26.1	89.05	87.00	-8.1	11,165	-0.07%
2023/12/21	10	84.80	10	86.05	86.40	0	10,977	0.00%
2023/12/20	0	85.41	0	0.00	85.50	0	10,974	0.00%
2023/12/19	12	86.49	0	0.00	85.40	12	10,962	0.11%
2023/12/18	13	89.09	14	88.52	88.40	-1	10,921	-0.01%
2023/12/15	7	91.04	7	89.01	88.30	0	10,925	0.00%
2023/12/14	43	91.68	38	89.46	89.10	5	10,854	0.05%
2023/12/13	3	90.90	7	91.71	90.70	-4	10,779	-0.04%
2023/12/12	10	92.67	5	93.63	92.00	5	10,904	0.05%
2023/12/11	28.1	91.42	47.5	91.69	92.90	-19.4	10,692	-0.18%
2023/12/08	102	90.79	109.1	90.18	88.70	-7.1	10,416	-0.07%	大買/大賣/
2023/12/07	35	88.83	22	90.34	87.50	13	10,067	0.13%
2023/12/06	43	89.21	41	88.96	90.00	2	9,835	0.02%
2023/12/05	21	85.42	0.7	85.50	85.30	20.3	9,724	0.21%
2023/12/04	2	88.80	13	87.48	87.10	-11	9,842	-0.11%
2023/12/01	11.1	86.31	11	85.55	85.20	0.1	9,810	0.00%
2023/11/30	6.1	89.30	6	88.53	87.00	0.1	9,806	0.00%
2023/11/29	17	88.58	18	88.28	88.10	-1	9,803	-0.01%
2023/11/28	0.1	87.00	5	87.88	88.40	-4.9	9,925	-0.05%
2023/11/27	20	86.64	18	86.35	86.10	2	10,223	0.02%
2023/11/24	21	87.33	16	88.11	86.00	5	10,214	0.05%
2023/11/23	26	90.63	21	90.41	89.00	5	10,127	0.05%
2023/11/22	20.1	88.83	20.4	89.48	90.30	-0.3	9,979	0.00%
2023/11/21	19	90.83	7	91.06	88.30	12	9,909	0.12%
2023/11/20	9	91.27	11.1	91.50	90.90	-2.1	9,838	-0.02%
2023/11/17	10.1	89.29	11	89.41	90.20	-0.9	9,763	-0.01%
2023/11/16	31	90.83	29	90.35	88.90	2	9,657	0.02%
2023/11/15	31	94.12	31	93.53	92.70	0	9,400	0.00%
2023/11/14	48	92.85	49	93.18	94.20	-1	9,114	-0.01%
2023/11/13	18	90.96	25	90.74	91.50	-7	8,890	-0.08%
2023/11/10	32	88.09	39	88.17	87.10	-7	8,558	-0.08%
2023/11/09	50	89.91	47	86.76	86.40	3	8,334	0.04%
2023/11/08	57	93.48	52	93.92	92.30	5	8,138	0.06%
2023/11/07	40.2	91.61	42.1	93.19	94.00	-2	8,034	-0.02%
2023/11/06	81.6	91.92	78	92.20	92.20	3.6	7,820	0.05%
2023/11/03	136	89.66	128.2	89.96	91.90	7.8	7,522	0.10%	大買/大賣/
2023/11/02	17	84.08	22.4	85.15	87.40	-5.4	6,747	-0.08%
2023/11/01	3	78.93	12	78.08	79.50	-9	6,326	-0.14%
2023/10/31	17	75.61	6	78.32	75.20	11	6,170	0.18%
2023/10/30	24	77.47	36	76.56	76.30	-12	6,027	-0.20%
2023/10/27	21	74.50	21	74.18	74.10	0	5,898	0.00%
2023/10/26	21	74.30	23	75.59	74.80	-2	5,899	-0.03%
2023/10/25	4	75.38	3.7	75.66	74.60	0.3	5,908	0.01%
2023/10/24	60	75.77	60	75.18	76.20	0	5,933	0.00%
2023/10/23	1	74.90	1	75.40	76.20	0	5,837	0.00%
2023/10/20	73	74.16	72	75.01	75.20	1	5,772	0.02%
2023/10/19	83	75.54	89	76.84	77.30	-6	5,635	-0.11%
2023/10/18	11	72.95	98.2	73.43	74.40	-87.2	5,339	-1.63%
2023/10/17	9	74.39	20	74.38	74.10	-11	5,194	-0.21%
2023/10/16	17	73.29	11	73.85	72.80	6	5,074	0.12%
2023/10/13	8.2	73.25	29	73.26	72.90	-20.9	5,020	-0.42%
2023/10/12	3	72.40	16.8	72.13	73.00	-13.8	4,932	-0.28%
2023/10/11	23	71.18	2	71.60	70.50	21	4,908	0.43%
2023/10/06	3	71.80	12	72.09	71.10	-9	4,941	-0.18%
2023/10/05	74	71.39	2	72.40	70.60	72	5,087	1.42%
2023/10/04	41	73.31	30	72.78	72.50	11	5,139	0.21%
2023/10/03	40	72.82	51	72.31	72.50	-11	4,990	-0.22%
2023/10/02	2	68.50	15	67.22	68.90	-13	4,693	-0.28%
2023/09/28	2	64.60	8.1	64.61	64.30	-6.1	4,785	-0.13%
2023/09/27	0	0.00	2	65.70	65.60	-2	4,904	-0.04%
2023/09/26	1	67.10	1	66.80	67.00	0	5,008	0.00%
2023/09/25	3	68.90	9	68.07	66.80	-6	5,087	-0.12%
2023/09/22	1	67.80	0	0.00	68.50	1	5,177	0.02%
2023/09/21	5.1	67.96	1	67.60	67.90	4.1	5,576	0.07%
2023/09/20	0	0.00	1	67.20	67.50	-1	5,933	-0.02%
2023/09/19	26	69.08	0	0.00	67.40	26	6,077	0.43%
2023/09/18	2	70.55	1	70.40	69.40	1	6,175	0.02%
2023/09/15	37	71.68	8	70.96	70.40	29	6,256	0.46%
2023/09/14	6	69.58	14.1	69.50	70.00	-8.1	6,283	-0.13%
2023/09/13	0	0.00	1	68.10	68.60	-1	6,687	-0.01%
2023/09/12	1	67.60	6	69.50	67.90	-5	6,989	-0.07%
2023/09/11	11	68.42	10	69.40	67.00	1	7,038	0.01%
2023/09/08	12	66.63	0	0.00	66.60	12	7,092	0.17%
2023/09/07	7	69.46	4	70.40	68.10	3	7,122	0.04%
2023/09/06	1	68.60	4	68.15	68.00	-3	7,014	-0.04%
2023/09/05	0	0.00	8	68.01	67.80	-8	7,103	-0.11%
2023/09/04	2	66.70	3	67.07	67.40	-1	7,274	-0.01%
2023/09/01	9.1	68.82	5	68.86	68.90	4.1	7,250	0.06%
2023/08/31	13	68.20	17.2	68.31	67.50	-4.2	7,156	-0.06%
2023/08/30	2	64.50	21	63.39	65.00	-19	6,871	-0.28%
2023/08/29	5	60.80	0	0.00	61.30	5	6,955	0.07%
2023/08/25	2	63.50	2	63.10	62.70	0	7,625	0.00%
2023/08/24	1	64.80	0	0.00	63.10	1	7,654	0.01%
2023/08/22	0	0.00	2	63.00	63.20	-2	7,698	-0.03%
2023/08/18	3	60.27	1	60.30	60.10	2	7,780	0.03%
2023/08/17	7	62.39	0	0.00	62.40	7	7,796	0.09%
2023/08/15	4.2	63.42	6	63.07	62.90	-1.8	7,914	-0.02%
2023/08/14	1	62.50	2	62.50	62.90	-1	8,142	-0.01%
2023/08/11	3	61.83	11	61.98	62.30	-8	8,188	-0.10%
2023/08/10	11	59.19	1	58.80	58.80	10	8,392	0.12%
2023/08/09	21	61.47	20	60.75	60.80	1	8,458	0.01%
2023/08/08	7	59.07	10.1	59.85	60.00	-3.1	8,728	-0.04%
2023/08/07	6.1	58.93	10	59.54	60.00	-3.9	8,917	-0.04%
2023/08/04	3	61.20	18	61.16	61.60	-15	9,061	-0.17%
2023/08/02	7	60.05	5	59.69	59.10	2	9,227	0.02%
2023/08/01	6	61.54	5.1	62.50	61.20	1	9,315	0.01%
2023/07/31	21.1	62.39	1	61.80	61.80	20	9,433	0.21%
2023/07/28	10	63.74	11	63.16	63.30	-1	9,480	-0.01%
2023/07/27	19	61.55	46.4	60.81	62.20	-27.4	9,501	-0.29%
2023/07/26	15.4	58.40	6.4	59.14	58.10	9	9,565	0.09%
2023/07/25	1.2	58.60	11	58.91	58.60	-9.8	9,631	-0.10%
2023/07/24	18.2	59.89	5.2	60.48	59.20	13	9,778	0.13%
2023/07/21	14	60.36	13	60.87	61.40	1	9,867	0.01%
2023/07/20	9	61.47	1	61.90	61.20	8	10,005	0.08%
2023/07/19	12	61.89	11	62.21	61.60	1	10,129	0.01%
2023/07/18	15.2	62.44	6.1	63.20	61.60	9.1	10,220	0.09%
2023/07/17	21.1	64.54	20	64.62	64.40	1.1	10,247	0.01%
2023/07/14	16	65.99	6.1	66.89	65.50	9.9	10,357	0.10%
2023/07/13	3.1	66.54	5	67.40	66.20	-1.9	10,429	-0.02%
2023/07/12	28	66.12	36	65.79	66.00	-8	10,514	-0.08%
2023/07/11	25	63.14	17.1	63.93	62.80	7.9	10,539	0.08%
2023/07/10	6.1	61.62	4	61.88	61.70	2.1	10,486	0.02%
2023/07/07	25	64.41	19	64.05	62.50	6	10,793	0.06%
2023/07/06	25.6	69.09	17	69.41	66.80	8.6	11,227	0.08%
2023/07/05	6.2	69.90	9	70.33	70.50	-2.8	11,303	-0.02%
2023/07/04	2.2	73.26	1.2	73.72	71.50	1	11,645	0.01%
2023/07/03	1.1	71.61	0	0.00	71.70	1.1	11,809	0.01%
2023/06/30	8.1	72.00	10	72.00	71.80	-1.9	12,128	-0.02%
2023/06/29	16	75.37	13.8	75.59	73.50	2.2	12,450	0.02%
2023/06/28	38	75.40	44	75.15	74.50	-6	12,127	-0.05%
2023/06/27	24	71.19	26.2	71.15	70.70	-2.2	11,848	-0.02%
2023/06/26	23	72.89	20	73.62	71.50	3	11,744	0.03%
2023/06/21	8	73.35	12.8	73.66	74.40	-4.8	11,768	-0.04%
2023/06/20	29	72.22	29.2	72.67	73.60	-0.2	11,761	0.00%
2023/06/19	49	73.83	47	73.51	72.40	2	11,688	0.02%
2023/06/16	22.1	70.75	39.1	68.43	71.60	-17.1	11,376	-0.15%
2023/06/15	12.8	66.20	15	66.57	65.10	-2.2	11,211	-0.02%
2023/06/14	25	65.02	21	64.63	65.60	4	11,231	0.04%
2023/06/13	8.3	63.30	6	64.18	63.00	2.3	11,130	0.02%
2023/06/12	23	63.09	33	63.59	62.90	-10	11,150	-0.09%
2023/06/09	56	63.60	50	63.53	63.30	6	11,129	0.05%
2023/06/08	10	64.18	22	62.70	62.50	-12	11,067	-0.11%
2023/06/07	7	61.44	15.4	61.00	61.40	-8.4	10,968	-0.08%
2023/06/06	2	59.40	2	59.80	60.10	0	11,055	0.00%
2023/06/05	16	61.23	6	61.83	61.00	10	11,130	0.09%
2023/06/02	19	62.62	12	63.18	62.10	7	11,145	0.06%
2023/06/01	21	61.24	27	61.11	61.90	-6	11,128	-0.05%
2023/05/31	52.2	61.74	56	62.09	61.00	-3.8	11,012	-0.03%
2023/05/30	10	58.45	8	58.83	58.20	2	10,715	0.02%
2023/05/29	14	58.74	41	59.10	58.70	-27	10,826	-0.25%
2023/05/26	3	57.70	19	57.74	57.00	-16	11,129	-0.14%
2023/05/25	19	57.28	6	57.42	57.50	13	11,218	0.12%
2023/05/24	8	58.60	0	0.00	58.00	8	11,230	0.07%
2023/05/23	4	58.48	14	58.75	59.00	-10	11,233	-0.09%
2023/05/22	5	58.20	3	58.47	58.20	2	11,234	0.02%
2023/05/19	17	58.21	5	58.70	58.60	12	11,246	0.11%
2023/05/18	39	59.25	46.1	59.49	59.30	-7.1	11,193	-0.06%
2023/05/17	15.1	56.84	16	57.01	56.80	-0.9	10,954	-0.01%
2023/05/16	34	57.11	16	57.13	56.10	18	10,878	0.17%
2023/05/15	14	57.89	16	58.46	57.70	-2	10,583	-0.02%
2023/05/12	11	58.25	23	57.78	58.60	-12	10,492	-0.11%
2023/05/11	24	60.70	24	61.49	59.60	0	10,180	0.00%
2023/05/10	18	66.47	16	66.21	66.20	2	9,969	0.02%
2023/05/09	23.1	68.44	14	67.28	66.30	9.1	9,771	0.09%
2023/05/08	16.1	74.53	14	75.21	73.60	2.1	9,576	0.02%
2023/05/05	21.1	74.26	27	74.70	75.20	-6	9,448	-0.06%
2023/05/04	40	71.99	32.7	72.68	73.80	7.3	9,307	0.08%
2023/05/03	27	71.68	22	71.59	72.90	5	9,211	0.05%
2023/05/02	38	69.24	22.1	70.27	71.40	16	9,066	0.18%
2023/04/28	19	67.35	6	67.75	67.90	13	8,893	0.15%
2023/04/27	7.1	69.04	1	69.50	67.70	6.1	8,792	0.07%
2023/04/26	10	68.65	0	0.00	68.60	10	8,607	0.12%
2023/04/25	66	77.13	64	72.10	71.50	2	8,461	0.02%
2023/04/24	23	75.55	29.2	77.84	77.00	-6.2	8,273	-0.07%
2023/04/21	27	73.14	26.8	73.38	73.20	0.2	8,109	0.00%
2023/04/20	49	73.86	51.1	73.70	73.50	-2.1	7,977	-0.03%
2023/04/19	27	76.16	20.7	76.89	75.60	6.3	7,853	0.08%
2023/04/18	36.1	79.94	82	78.62	78.50	-45.9	7,683	-0.60%
2023/04/17	40	81.09	34	80.93	80.90	6	7,536	0.08%
2023/04/14	53.1	77.09	66	77.24	79.80	-12.9	7,311	-0.18%
2023/04/13	110	75.80	60	75.11	75.00	50	7,027	0.71%	大買/
2023/04/12	85	76.97	76	76.86	76.90	9	6,894	0.13%
2023/04/11	62	74.57	79.4	74.73	76.40	-17.4	6,494	-0.27%
2023/04/10	46	71.41	45	71.21	71.70	1	5,901	0.02%
2023/04/07	114	72.49	112.4	72.68	72.60	1.6	5,659	0.03%	大買/大賣/
2023/04/06	13	69.92	11	70.64	69.30	2	5,168	0.04%
2023/03/31	52	67.17	72	67.96	68.40	-20	4,878	-0.41%
2023/03/30	89	68.68	89	69.06	67.90	0	4,454	0.00%
2023/03/29	13	64.22	11	64.40	65.20	2	4,006	0.05%
2023/03/28	9	64.18	19	64.81	63.80	-10	3,910	-0.26%
2023/03/27	15	67.71	5	68.32	66.10	10	3,780	0.26%
2023/03/24	46	68.58	26.1	68.84	69.10	19.9	3,685	0.54%
2023/03/23	4	67.58	4	67.63	67.70	0	3,509	0.00%
2023/03/22	6.1	67.23	6	66.97	67.10	0.1	3,378	0.00%
2023/03/21	5	68.06	5	68.44	68.00	0	3,198	0.00%
2023/03/20	4	64.93	11.4	65.59	68.50	-7.4	2,925	-0.25%
2023/03/17	8	62.06	9	62.42	62.30	-1	2,719	-0.04%
2023/03/16	1	60.70	0	0.00	59.60	1	2,540	0.04%
2023/03/15	3	60.33	0	0.00	60.30	3	2,469	0.12%
2023/03/14	12	60.23	2	60.60	60.30	10	2,370	0.42%
2023/03/10	1	58.00	0	57.40	58.20	1	2,210	0.04%
2023/03/09	6	62.75	4	63.20	60.00	2	2,072	0.10%
2023/03/08	5	62.66	7	62.10	63.30	-2	1,919	-0.10%
2023/03/07	14	59.34	11	59.60	58.90	3	1,756	0.17%
2023/03/06	8	57.41	8.7	58.35	59.00	-0.7	1,675	-0.04%
2023/03/02	2	55.40	6.1	56.33	57.40	-4.1	1,421	-0.29%
2023/03/01	4	53.95	6	53.82	55.70	-2	1,244	-0.16%
2023/02/24	35	50.40	33	51.19	51.80	2	1,091	0.18%
2023/02/23	10	48.10	17.7	47.79	49.70	-7.7	719	-1.07%
2023/02/22	16	45.02	17	45.51	45.20	-1	570	-0.18%
2023/02/21	1	43.80	0	0.00	43.70	1	495	0.20%
2023/02/17	9	42.77	13	42.84	43.90	-4	372	-1.07%
2023/02/16	0	0.00	8	39.56	40.20	-8	304	-2.63%
2023/02/15	1	37.80	2	39.08	38.60	-1	257	-0.39%
2023/02/14	0	38.20	2	38.28	38.55	-2	214	-0.93%
2023/02/09	1	34.90	0	0.00	34.95	1	187	0.53%
2023/02/07	1	33.00	0	0.00	33.40	1	176	0.57%
2023/01/09	0	0.00	0.7	31.70	31.85	-0.7	173	-0.40%
2022/12/29	0	0.00	1	30.35	30.35	-1	188	-0.53%
2022/12/20	0	0.00	1	30.30	30.00	-1	254	-0.39%
2022/12/16	0	0.00	5	31.21	30.80	-5	384	-1.30%
2022/12/08	0.5	30.10	0	0.00	30.40	0.5	403	0.13%
2022/12/02	0	0.00	1	31.05	31.15	-1	405	-0.25%
2022/11/28	0	29.55	0	0.00	29.55	0	409	0.00%
2022/11/25	0.1	30.00	0	0.00	29.95	0.1	411	0.02%
2022/11/17	0	0.00	1	31.75	31.70	-1	441	-0.23%
2022/11/14	1	29.60	0	0.00	30.30	1	455	0.22%
2022/11/11	0	31.30	0	0.00	30.05	0	454	0.00%
2022/11/04	0	0.00	1	31.20	31.05	-1	457	-0.22%
2022/10/31	0	0.00	3	30.40	30.60	-3	464	-0.65%
2022/10/27	0	0.00	4	29.90	30.05	-4	466	-0.86%
2022/10/26	0	0.00	2.8	29.04	29.30	-2.8	469	-0.60%
2022/10/24	1	29.70	1	29.75	29.65	0	478	0.00%
2022/10/19	1	31.45	8.8	31.41	31.45	-7.8	481	-1.62%
2022/10/14	3	30.30	0	0.00	30.25	3	492	0.61%
2022/09/22	0	0.00	3	28.05	28.05	-3	510	-0.59%
2022/09/21	0	0.00	3	28.75	28.90	-3	505	-0.59%
2022/09/20	4	29.25	1	29.30	29.20	3	503	0.60%
2022/09/19	7	30.72	1	29.80	29.80	6	499	1.20%
2022/09/16	6	31.52	1	31.90	31.40	5	492	1.01%
2022/09/15	8	31.71	14	31.99	32.40	-6	481	-1.25%
2022/09/14	5	31.25	8	31.27	31.20	-3	415	-0.72%
2022/09/08	0	0.00	3	29.50	29.60	-3	378	-0.79%
2022/09/06	0	0.00	3	29.25	28.70	-3	404	-0.74%
2022/08/31	0	0.00	2	29.70	29.75	-2	406	-0.49%
2022/08/29	1	28.95	0	0.00	29.20	1	407	0.25%
2022/08/25	0	0.00	3	30.20	29.70	-3	412	-0.73%
2022/08/22	1	29.50	1	29.45	29.45	0	442	0.00%
2022/08/18	0	0.00	2	30.15	30.25	-2	441	-0.45%
2022/08/17	2	29.53	2	29.45	29.45	0	437	0.00%
2022/08/16	4	29.75	4	30.49	29.55	0	440	0.00%
2022/08/11	0	0.00	8	29.42	29.55	-8	446	-1.79%
2022/08/10	0	0.00	3	28.70	28.60	-3	435	-0.69%
2022/08/08	0	0.00	1	28.10	28.10	-1	445	-0.22%
2022/08/05	0	0.00	3	28.05	28.05	-3	451	-0.66%
2022/07/28	2	27.88	1	27.85	27.85	1	572	0.17%
2022/07/27	0	0.00	1	28.40	28.50	-1	591	-0.17%
2022/07/26	2	27.90	2	27.85	27.75	0	608	0.00%
2022/07/21	0	0.00	3	29.05	28.95	-3	669	-0.45%
2022/07/20	0	0.00	3	28.80	28.30	-3	666	-0.45%
2022/07/18	0	0.00	1	28.10	28.40	-1	676	-0.15%
2022/07/14	0	0.00	2	27.90	27.70	-2	685	-0.29%
2022/07/07	0	0.00	3	26.45	26.50	-3	699	-0.43%
2022/07/05	1	25.75	1	25.80	25.75	0	703	0.00%
2022/07/01	0	26.90	0	0.00	26.20	0	709	0.00%
2022/06/29	1	28.20	0	0.00	28.30	1	698	0.14%
2022/06/24	0	0.00	1	27.85	27.75	-1	764	-0.13%
2022/06/22	0	0.00	1	29.15	27.55	-1	920	-0.11%
2022/06/21	0	0.00	2	27.75	28.55	-2	919	-0.22%
2022/06/20	1	28.10	0	0.00	27.45	1	916	0.11%
2022/06/17	1	29.00	0	0.00	29.10	1	902	0.11%
2022/06/16	1	30.35	0	0.00	29.85	1	893	0.11%
2022/06/15	6	31.18	6	31.71	30.90	0	886	0.00%
2022/06/01	0	0.00	1	32.85	32.80	-1	930	-0.11%
2022/05/30	6	32.56	7	32.68	32.05	-1	936	-0.11%
2022/05/27	5	31.05	0	0.00	31.10	5	928	0.54%
2022/05/24	14	31.80	0	0.00	30.90	14	981	1.43%
2022/05/19	0	0.00	6	32.25	32.80	-6	1,052	-0.57%
2022/05/18	0	0.00	1	32.10	31.80	-1	1,146	-0.09%
2022/05/17	0	0.00	12	31.35	31.55	-12	1,231	-0.97%
2022/05/16	3	30.65	2	31.30	30.50	1	1,241	0.08%
2022/05/13	5	30.50	0	0.00	30.55	5	1,241	0.40%
2022/05/12	0	0.00	1	30.55	29.90	-1	1,251	-0.08%
2022/05/11	1	29.75	0	0.00	30.55	1	1,249	0.08%
2022/05/10	0	0.00	10	31.00	31.25	-10	1,248	-0.80%
2022/05/06	5	32.40	0	0.00	32.70	5	1,204	0.42%
2022/05/05	1	32.35	18	33.54	33.70	-17	1,197	-1.42%
2022/05/04	10	32.13	0	0.00	31.45	10	1,169	0.85%
2022/04/29	5	34.64	3	34.03	32.50	2	1,144	0.17%
2022/04/26	0	0.00	1	37.45	37.55	-1	1,103	-0.09%
2022/04/22	0	0.00	1	37.55	37.70	-1	1,104	-0.09%
2022/04/18	0	0.00	1	36.95	36.95	-1	1,127	-0.09%
2022/04/15	0	0.00	1	36.95	37.00	-1	1,132	-0.09%
2022/04/13	1	36.85	0	0.00	36.90	1	1,154	0.09%
2022/04/12	0	0.00	1	37.05	37.20	-1	1,163	-0.09%
2022/04/08	1	36.75	0	0.00	36.80	1	1,217	0.08%
2022/04/01	0	0.00	3	36.65	37.10	-3	1,657	-0.18%
2022/03/31	3	37.03	0	0.00	37.10	3	1,675	0.18%
2022/03/29	3	36.65	7	36.19	36.45	-4	1,698	-0.24%
2022/03/28	6	36.64	10	36.66	36.85	-4	1,788	-0.22%
2022/03/25	2	40.73	3	40.88	40.65	-1	1,673	-0.06%
2022/03/24	1	41.25	1	41.30	41.35	0	1,674	0.00%
2022/03/22	0	0.00	5	41.40	41.70	-5	1,752	-0.29%
2022/03/21	1	41.80	1	41.70	41.75	0	1,794	0.00%
2022/03/18	2	41.73	3	41.80	42.05	-1	1,896	-0.05%
2022/03/17	1	41.70	0	0.00	41.85	1	2,037	0.05%
2022/03/15	0	0.00	5	40.48	40.60	-5	2,051	-0.24%
2022/03/14	5	40.90	0	0.00	40.95	5	2,077	0.24%
2022/03/09	1	41.10	1	40.75	40.75	0	2,213	0.00%
2022/03/08	0	41.90	0	0.00	40.55	0	2,335	0.00%
2022/03/07	0	41.90	0	0.00	41.95	0	2,336	0.00%
2022/03/04	12	43.18	2	43.23	43.05	10	2,333	0.43%
2022/03/03	1	44.75	0	0.00	43.95	1	2,353	0.04%
2022/03/02	0	43.53	5	43.54	43.55	-5	2,376	-0.21%
2022/02/24	5	43.90	5	43.59	42.85	0	2,878	0.00%
2022/02/21	23	46.20	0	0.00	46.00	23	2,929	0.79%
2022/02/18	5	46.19	11	46.73	46.90	-6	2,925	-0.21%
2022/02/17	0	0.00	1	45.50	44.55	-1	2,878	-0.03%
2022/02/11	1	44.00	2	43.75	43.60	-1	2,973	-0.03%
2022/01/25	0	41.85	0	0.00	41.65	0	3,078	0.00%
2022/01/24	0	0.00	0.1	41.00	41.95	-0.1	3,105	0.00%
2022/01/21	1	42.50	1	42.35	42.35	0	3,124	0.00%
2022/01/20	1	43.20	1	43.40	43.40	0	3,145	0.00%
2022/01/19	1	43.55	1	43.75	43.55	0	3,167	0.00%
2022/01/17	1	43.65	0	0.00	43.85	1	3,234	0.03%
2022/01/12	1	43.80	0	0.00	43.80	1	3,289	0.03%
2022/01/11	7	44.61	1	45.00	44.50	6	3,309	0.18%
2022/01/07	6	45.79	0	0.00	45.50	6	3,318	0.18%
2022/01/06	11	46.30	0	0.00	46.30	11	3,330	0.33%
2022/01/05	0	0.00	0.2	47.00	46.40	-0.2	3,351	0.00%
2022/01/03	3	48.02	6	48.72	47.65	-3	3,361	-0.09%
2021/12/30	45	50.32	36	51.41	48.50	9	3,349	0.27%
2021/12/29	0	0.00	22	48.45	49.00	-22	2,954	-0.74%
2021/12/28	2	47.93	0	0.00	47.95	2	2,964	0.07%
2021/12/24	21	47.91	5	47.75	47.75	16	3,011	0.53%
2021/12/23	1	47.80	6	48.51	47.95	-5	3,006	-0.17%
2021/12/22	33	48.97	28.1	49.49	47.70	4.9	3,040	0.16%
2021/12/21	20	47.84	15	48.48	47.60	5	2,932	0.17%
2021/12/20	7	47.33	0	0.00	47.40	7	2,907	0.24%
2021/12/17	20	47.43	9	47.90	48.20	11	2,906	0.38%
2021/12/16	10	48.76	16	49.43	48.35	-6	2,896	-0.21%
2021/12/15	5	47.90	0.1	48.35	48.10	4.9	2,842	0.17%
2021/12/14	4.1	47.31	4.1	48.20	48.65	0	2,818	0.00%
2021/12/13	0	0.00	32.2	47.94	49.00	-32.2	2,731	-1.18%
2021/12/10	1	44.75	0	0.00	44.55	1	2,604	0.04%
2021/12/09	10	45.60	0	0.00	45.10	10	2,616	0.38%
2021/12/08	6	45.88	0	0.00	45.50	6	2,615	0.23%
2021/12/07	15	46.42	7	47.51	46.50	8	2,599	0.31%
2021/12/06	12	46.02	2	46.90	45.95	10	2,575	0.39%
2021/12/03	2	46.65	33	46.58	46.60	-31	2,562	-1.21%
2021/12/02	33	46.41	34	46.91	45.45	-1	2,551	-0.04%
2021/12/01	0	0.00	5	43.60	44.40	-5	2,475	-0.20%
2021/11/30	1	43.15	1	43.40	43.25	0	2,483	0.00%
2021/11/26	1	45.50	8	44.40	43.95	-7	2,610	-0.27%
2021/11/25	4	46.56	0	0.00	45.15	4	2,607	0.15%
2021/11/24	13	47.44	1	47.15	47.15	12	2,585	0.46%
2021/11/23	23.6	48.37	8	48.96	48.00	15.6	2,533	0.62%
2021/11/22	0	0.00	34	46.02	47.50	-34	2,189	-1.55%
2021/11/18	0	0.00	13	44.38	44.00	-13	2,201	-0.59%
2021/11/17	3.1	43.79	14	44.11	44.00	-11	2,246	-0.49%
2021/11/16	2	43.00	3	43.90	43.00	-1	2,277	-0.04%
2021/11/15	2	42.55	1	42.85	42.65	1	2,271	0.04%
2021/11/12	7	41.31	4	41.95	41.25	3	2,327	0.13%
2021/11/11	12	41.34	21.1	39.81	41.95	-9.1	2,377	-0.38%
2021/11/10	22	42.99	9	43.05	43.10	13	2,457	0.53%
2021/11/08	38	44.48	0	0.00	44.05	38	2,664	1.43%
2021/11/05	6	44.40	0	0.00	44.80	6	2,828	0.21%
2021/11/04	7	45.01	0	0.00	45.00	7	3,119	0.22%
2021/11/03	0	0.00	18	45.27	45.55	-18	3,215	-0.56%
2021/11/02	21	44.44	4	46.05	44.30	17	3,261	0.52%
2021/11/01	0	0.00	22	45.45	45.80	-22	3,454	-0.64%
2021/10/29	5	44.10	28	44.58	44.20	-23	3,561	-0.65%
2021/10/28	34	44.69	19.2	44.84	44.95	14.8	3,580	0.41%
2021/10/27	1	43.90	12	44.05	44.05	-11	3,620	-0.30%
2021/10/26	32	43.78	9.1	45.32	43.10	22.9	3,744	0.61%
2021/10/25	1	43.40	1	43.75	44.65	0	3,809	0.00%
2021/10/22	0	0.00	19	43.17	43.05	-19	3,954	-0.48%
2021/10/21	5	42.47	18	42.88	42.30	-13	4,226	-0.31%
2021/10/20	3	42.03	3	42.37	42.20	0	4,444	0.00%
2021/10/19	4	41.53	6	42.21	42.10	-2	4,628	-0.04%
2021/10/18	9.3	41.63	1	41.50	41.50	8.3	5,050	0.16%
2021/10/15	3	41.90	4	41.53	41.55	-1	5,239	-0.02%
2021/10/14	2	41.20	17	40.97	41.00	-15	5,337	-0.28%
2021/10/13	13	39.99	2	40.00	40.00	11	5,450	0.20%
2021/10/12	4	42.30	10	42.13	41.50	-6	5,567	-0.11%
2021/10/08	3	42.25	0	0.00	41.65	3	5,640	0.05%
2021/10/07	1	42.95	8	42.78	42.80	-7	5,787	-0.12%
2021/10/06	6	41.67	7	42.29	41.40	-1	5,988	-0.02%
2021/10/05	1	42.05	11	42.21	42.90	-10	6,223	-0.16%
2021/10/04	1	41.25	1	41.70	41.10	0	6,320	0.00%
2021/10/01	3	43.58	0	0.00	42.60	3	6,446	0.05%
2021/09/30	1	45.25	10	44.80	44.95	-9	6,685	-0.13%
2021/09/29	19	45.83	1	45.80	44.80	18	7,198	0.25%
2021/09/28	12	49.71	0	0.00	49.55	12	7,341	0.16%
2021/09/27	0	0.00	7	51.00	50.80	-7	7,491	-0.09%
2021/09/24	0	0.00	6	50.48	50.20	-6	7,706	-0.08%
2021/09/23	6	49.40	5	50.30	49.40	1	7,952	0.01%
2021/09/22	0	0.00	10	49.40	49.35	-10	8,353	-0.12%
2021/09/17	0	49.45	11	50.34	50.70	-11	8,883	-0.12%
2021/09/16	5	49.10	1	49.55	49.35	4	9,282	0.04%
2021/09/15	3	49.30	0	0.00	49.30	3	9,416	0.03%
2021/09/14	1	50.30	0	0.00	50.10	1	9,626	0.01%
2021/09/13	0	0.00	1	51.40	50.70	-1	9,679	-0.01%
2021/09/10	3	50.43	0	51.50	51.40	3	9,720	0.03%
2021/09/09	0	50.60	6.1	50.78	50.50	-6.1	9,755	-0.06%
2021/09/08	1	49.60	1	49.50	49.30	0	9,789	0.00%
2021/09/07	11	49.91	3	49.90	49.90	8	9,854	0.08%
2021/09/03	1	52.40	0	52.70	52.30	1	10,054	0.01%
2021/09/02	31	52.47	13	52.69	52.00	18	10,166	0.18%
2021/09/01	4	53.60	16	53.76	54.00	-12	10,233	-0.12%
2021/08/31	0	0.00	1	52.00	52.00	-1	10,233	-0.01%
2021/08/30	5	51.30	0	0.00	51.20	5	10,356	0.05%
2021/08/27	6	51.87	8	52.11	51.50	-2	10,566	-0.02%
2021/08/26	11	52.05	0	0.00	52.10	11	10,832	0.10%
2021/08/25	12	52.22	21	53.14	53.30	-9	10,896	-0.08%
2021/08/24	7	52.30	6	52.70	51.70	1	11,038	0.01%
2021/08/23	0	0.00	9	53.38	53.70	-9	11,095	-0.08%
2021/08/20	1	50.60	17	51.39	51.20	-16	11,190	-0.14%
2021/08/19	15	52.29	2	51.40	51.00	13	11,207	0.12%
2021/08/18	10.1	52.87	10	51.80	54.20	0	11,280	0.00%
2021/08/17	1	51.51	1	51.90	51.00	0	11,396	0.00%
2021/08/16	2	51.85	8.2	52.18	51.80	-6.2	11,437	-0.05%
2021/08/13	30.2	53.90	34.1	53.50	52.90	-4	11,424	-0.03%
2021/08/12	13	58.13	1	58.40	57.50	12	11,334	0.11%
2021/08/11	6.1	59.68	11.2	60.12	58.10	-5.1	11,391	-0.04%
2021/08/10	31.1	64.30	20.3	63.58	63.20	10.8	11,389	0.09%
2021/08/09	20	71.51	4	72.10	70.20	16	11,176	0.14%
2021/08/06	33.1	73.85	2	74.15	73.50	31.1	11,199	0.28%
2021/08/05	15	75.41	18	75.74	75.00	-3	11,280	-0.03%
2021/08/04	17.2	73.92	31	74.16	74.70	-13.8	11,241	-0.12%
2021/08/03	27	72.87	0	0.00	73.10	27	11,296	0.24%
2021/08/02	5	72.98	5	73.00	73.00	0	11,473	0.00%
2021/07/30	26	74.43	66.1	74.45	71.80	-40.1	11,636	-0.34%
2021/07/29	44.1	73.65	15.1	72.51	73.90	28.9	11,682	0.25%
2021/07/28	19.4	70.88	44	71.15	72.00	-24.6	11,851	-0.21%
2021/07/27	18.3	75.56	15.4	76.96	74.00	2.9	12,059	0.02%
2021/07/26	11.2	76.87	7	76.50	76.70	4.2	12,296	0.03%
2021/07/23	12	74.43	11.2	74.83	74.70	0.9	12,494	0.01%
2021/07/22	40.2	75.51	20.1	75.07	73.90	20.2	12,719	0.16%
2021/07/21	24	72.99	63	72.91	72.30	-39	12,787	-0.30%
2021/07/20	31.2	72.83	17	73.59	71.80	14.2	13,115	0.11%
2021/07/19	44	72.85	51	73.77	74.50	-7	13,352	-0.05%
2021/07/16	11	73.45	3	73.51	73.90	8	13,632	0.06%
2021/07/15	34.1	71.79	33	72.65	72.30	1.1	13,949	0.01%
2021/07/14	7.2	72.72	1	73.50	72.80	6.2	14,706	0.04%
2021/07/13	24	73.40	42	74.24	71.40	-18	14,760	-0.12%
2021/07/12	43	74.03	60	72.71	74.10	-17	14,617	-0.12%
2021/07/09	30.3	70.92	39	70.87	71.00	-8.7	14,415	-0.06%
2021/07/08	43	74.02	25	75.22	72.80	18	14,349	0.13%
2021/07/07	47	75.33	114	75.96	74.00	-67	14,287	-0.47%	大賣/
2021/07/06	183.9	76.36	91.5	77.07	74.50	92.4	14,083	0.66%	大買/
2021/07/05	25	74.56	105	75.91	77.30	-80	13,652	-0.59%	大賣/
2021/07/02	18.1	70.61	68	70.46	70.30	-49.9	13,503	-0.37%
2021/07/01	98	70.45	18.1	71.37	68.70	79.9	13,427	0.60%
2021/06/30	145.1	69.52	93	70.48	71.50	52.1	13,389	0.39%	大買/
2021/06/29	72.4	72.84	79.1	72.20	69.00	-6.7	13,375	-0.05%
2021/06/28	59.1	70.70	49.1	70.28	71.40	10	13,009	0.08%
2021/06/25	44.2	66.48	25.6	66.48	66.40	18.7	12,519	0.15%
2021/06/24	2	63.85	7	63.46	63.50	-5	12,178	-0.04%
2021/06/23	10.3	62.43	11	62.92	63.30	-0.7	12,069	-0.01%
2021/06/22	2	60.05	6	59.77	59.30	-4	11,868	-0.03%
2021/06/21	5	60.90	0	0.00	60.60	5	11,810	0.04%
2021/06/18	22	63.18	2	62.30	62.30	20	11,783	0.17%
2021/06/17	4	62.90	2	63.15	63.30	2	11,783	0.02%
2021/06/16	2	63.25	2	63.50	62.50	0	11,772	0.00%
2021/06/15	4	64.35	5	63.48	64.50	-1	11,716	-0.01%
2021/06/11	2	63.15	1	63.50	62.30	1	11,580	0.01%
2021/06/10	4	63.70	5	63.53	63.30	-1	11,550	-0.01%
2021/06/09	12	62.92	6	62.30	62.40	6	11,447	0.05%
2021/06/08	1	63.00	3	62.77	62.90	-2	11,373	-0.02%
2021/06/07	8	62.44	5	61.76	62.00	3	11,326	0.03%
2021/06/04	3	63.67	17.3	64.03	63.10	-14.3	11,219	-0.13%
2021/06/03	17.3	62.71	22.3	62.86	62.30	-5.1	11,029	-0.05%
2021/06/02	1.2	58.11	9	58.86	59.60	-7.8	10,792	-0.07%
2021/06/01	26.2	59.88	17.1	60.78	59.30	9.1	10,752	0.08%
2021/05/31	7	58.48	3	58.10	58.30	4	10,601	0.04%
2021/05/28	11	58.68	52	58.74	58.70	-41	10,562	-0.39%
2021/05/27	6	56.35	3.5	56.07	56.80	2.5	10,528	0.02%
2021/05/26	57.5	56.12	2	55.20	55.00	55.5	10,541	0.53%
2021/05/25	30	56.49	42.2	56.49	56.60	-12.2	10,559	-0.12%
2021/05/24	13.2	52.41	22	51.14	52.80	-8.8	10,801	-0.08%
2021/05/21	8	49.99	14	49.58	50.10	-6	10,990	-0.05%
2021/05/20	23	47.98	17	48.04	47.95	6	11,014	0.05%
2021/05/19	34	47.75	25	48.00	48.15	9	11,109	0.08%
2021/05/18	28	46.55	30	47.47	48.35	-2	11,189	-0.02%
2021/05/17	2	45.78	4	45.19	44.20	-2	11,145	-0.02%
2021/05/14	7	49.90	2	50.40	49.10	5	11,160	0.04%
2021/05/13	8	49.58	9	50.54	50.00	-1	11,209	-0.01%
2021/05/12	5	53.28	7	52.43	52.10	-2	11,088	-0.02%
2021/05/11	34	58.49	24	58.30	57.40	10	10,961	0.09%
2021/05/10	19	63.63	26	63.53	63.70	-7	10,811	-0.06%
2021/05/07	4	63.18	14	62.79	62.70	-10	10,631	-0.09%
2021/05/06	14.3	58.58	7	58.36	58.90	7.3	10,447	0.07%
2021/05/05	3	59.53	17	59.04	58.60	-14	10,340	-0.14%
2021/05/04	18	58.15	27	59.20	58.20	-9	10,195	-0.09%
2021/05/03	21	68.66	20	67.92	62.50	1	9,945	0.01%
2021/04/29	23	68.47	30	68.90	68.80	-7	9,505	-0.07%
2021/04/28	28	69.61	22	70.84	66.20	6	9,183	0.07%
2021/04/27	26	70.47	5	69.24	68.50	21	8,863	0.24%
2021/04/26	34	66.47	23	66.85	66.90	11	8,441	0.13%
2021/04/23	6	57.83	12	59.33	60.90	-6	8,004	-0.07%
2021/04/22	25	61.44	4	60.38	55.40	21	7,791	0.27%
2021/04/21	14	59.19	30	58.01	59.70	-16	7,564	-0.21%
2021/04/20	55	59.20	54	59.09	57.00	1	7,334	0.01%
2021/04/19	37	55.01	34	54.41	54.30	3	7,020	0.04%
2021/04/16	2	53.65	23	53.27	53.80	-21	6,976	-0.30%
2021/04/14	0	0.00	3	51.33	52.10	-3	7,431	-0.04%
2021/04/13	0	0.00	6	53.25	51.10	-6	7,575	-0.08%
2021/04/12	2	52.40	0	0.00	52.30	2	7,632	0.03%
2021/04/09	2	52.10	16	52.36	53.50	-14	7,943	-0.18%
2021/04/08	8	53.06	0	0.00	52.80	8	8,433	0.09%
2021/04/07	6	53.82	11	53.40	53.20	-5	8,810	-0.06%
2021/04/06	17	54.94	18	54.21	54.40	-1	9,015	-0.01%
2021/04/01	19	53.24	9	53.16	52.80	10	9,230	0.11%
2021/03/31	5	51.54	4	51.70	51.90	1	9,286	0.01%
2021/03/30	10	51.41	0	0.00	51.20	10	9,457	0.11%
2021/03/29	11	50.87	8	51.38	51.70	3	9,460	0.03%
2021/03/26	27	49.97	4	50.00	50.10	23	9,422	0.24%
2021/03/25	0	0.00	5	48.20	48.70	-5	9,421	-0.05%
2021/03/24	2	48.30	1.1	48.73	48.30	0.9	9,435	0.01%
2021/03/23	5	48.99	0	0.00	48.80	5	9,566	0.05%
2021/03/22	1	49.05	1	48.80	48.70	0	9,591	0.00%
2021/03/19	2	49.78	2.1	49.86	49.85	-0.1	9,678	0.00%
2021/03/18	3	51.53	1	50.90	50.90	2	9,784	0.02%
2021/03/17	5	52.50	0	0.00	51.30	5	10,056	0.05%
2021/03/16	4.2	52.60	2	52.30	52.00	2.2	10,324	0.02%
2021/03/15	2	51.00	0	0.00	51.00	2	10,333	0.02%
2021/03/12	0	0.00	1	52.60	51.20	-1	10,354	-0.01%
2021/03/11	2	51.45	4	51.43	52.20	-2	10,462	-0.02%
2021/03/10	0	0.00	3	50.77	50.60	-3	10,619	-0.03%
2021/03/09	2	48.75	0	0.00	49.60	2	10,816	0.02%
2021/03/08	1	49.90	1	48.70	48.55	0	11,086	0.00%
2021/03/05	4	49.29	1	48.60	48.60	3	11,074	0.03%
2021/03/04	1	50.20	0.3	51.50	50.20	0.7	11,008	0.01%
2021/03/02	17.3	53.50	17.5	52.58	52.10	-0.2	10,902	0.00%
2021/02/26	3.3	51.29	3	51.60	51.80	0.3	10,773	0.00%
2021/02/25	13.2	52.64	0	0.00	52.30	13.2	10,684	0.12%
2021/02/24	30	55.96	23	56.11	52.80	7	10,557	0.07%
2021/02/23	15	56.75	0.1	54.30	56.80	14.9	10,123	0.15%
2021/02/22	2	53.70	3.5	54.78	54.50	-1.5	9,802	-0.02%
2021/02/19	1.1	51.71	8.1	53.00	52.80	-7	9,634	-0.07%
2021/02/18	9.6	51.25	3	50.87	50.90	6.6	9,447	0.07%
2021/02/17	3	49.62	5	50.02	49.65	-2	9,254	-0.02%
2021/02/05	4	49.08	3	49.10	48.50	1	9,157	0.01%
2021/02/04	4	48.85	5	48.90	49.00	-1	9,068	-0.01%
2021/02/03	0	0.00	1	46.70	46.50	-1	8,884	-0.01%
2021/02/02	12	47.03	12	46.68	46.70	0	8,850	0.00%
2021/01/27	15	47.24	27	47.60	46.90	-12	8,667	-0.14%
2021/01/26	58	46.58	16	47.81	46.40	42	8,582	0.49%
2021/01/25	33	44.50	37	46.58	47.00	-4	8,445	-0.05%
2021/01/22	5	44.79	13	45.05	45.15	-8	8,317	-0.10%
2021/01/21	97	45.01	28	44.82	44.20	69	8,227	0.84%
2021/01/20	45	47.09	14	46.91	46.30	31	8,101	0.38%
2021/01/19	2	50.00	10	50.11	48.80	-8	7,995	-0.10%
2021/01/18	13	48.97	1	48.80	48.80	12	7,898	0.15%
2021/01/15	18	50.67	30	50.83	50.90	-12	7,803	-0.15%
2021/01/14	33.7	50.89	23	51.15	51.30	10.7	7,666	0.14%
2021/01/13	69	52.78	68	52.44	51.90	1	7,479	0.01%
2021/01/12	148.3	55.35	134	55.11	51.40	14.3	7,251	0.20%	大買/大賣/
2021/01/11	12	54.05	29	54.53	55.40	-17	6,715	-0.25%
2021/01/08	74	50.46	45	51.08	50.40	29	6,537	0.44%
2021/01/07	14	49.78	39.2	50.28	50.00	-25.2	6,244	-0.40%
2021/01/06	38.2	49.59	18	50.08	47.80	20.2	5,954	0.34%
2021/01/05	11	49.52	11	49.35	49.60	0	5,746	0.00%
2021/01/04	44	51.26	76	51.20	49.50	-32	5,595	-0.57%
2020/12/31	109	49.96	86	49.35	50.40	23	5,227	0.44%	大買/
2020/12/30	37	47.83	76	47.88	47.60	-39	4,637	-0.84%
2020/12/29	12	46.43	16	45.03	45.00	-4	4,213	-0.09%
2020/12/28	21	45.63	54	46.21	47.20	-33	3,919	-0.84%
2020/12/25	35	41.84	57	42.40	42.95	-22	3,516	-0.63%
2020/12/24	20	40.48	37	40.21	40.90	-17	3,227	-0.53%
2020/12/23	0	0.00	11	38.26	38.60	-11	3,014	-0.36%
2020/12/21	16	37.90	1	37.80	37.40	15	2,946	0.51%
2020/12/18	4	38.66	6	38.79	38.00	-2	2,921	-0.07%
2020/12/17	16	39.06	32	39.26	38.55	-16	2,893	-0.55%
2020/12/16	6	37.60	7	38.06	37.50	-1	2,751	-0.04%
2020/12/15	3	38.57	0	0.00	37.50	3	2,709	0.11%
2020/12/14	2	40.08	5	40.42	40.10	-3	2,581	-0.12%
2020/12/11	20	40.13	18	40.65	42.00	2	2,433	0.08%
2020/12/10	17	39.84	19	39.89	39.40	-2	2,129	-0.09%
2020/12/09	8	38.37	5	38.95	38.10	3	1,817	0.17%
2020/12/08	20	38.38	3	38.30	38.45	17	1,752	0.97%
2020/12/07	22	39.15	2	40.00	39.00	20	1,717	1.16%
2020/12/04	0	0.00	7	37.87	38.05	-7	1,557	-0.45%
2020/12/03	25	37.19	12	36.16	36.50	13	1,347	0.96%
2020/12/02	7	37.11	22	37.36	37.65	-15	1,114	-1.35%
2020/12/01	13	33.78	5	33.70	34.25	8	807	0.99%
2020/11/27	11	32.33	0	0.00	32.90	11	767	1.43%
2020/11/24	5	32.45	4	32.45	32.30	1	777	0.13%
2020/11/23	0	0.00	5	32.20	32.85	-5	786	-0.64%
2020/11/20	2	31.65	12	30.55	31.60	-10	782	-1.28%
2020/11/17	10	30.10	0	0.00	30.20	10	827	1.21%
2020/11/16	0	0.00	10	30.05	29.85	-10	880	-1.14%
2020/11/13	15	30.16	5	30.50	30.40	10	937	1.07%
2020/11/12	0	0.00	3	32.65	32.30	-3	932	-0.32%
2020/11/11	0	0.00	11	33.15	33.15	-11	974	-1.13%
2020/11/10	1	33.35	0	0.00	33.35	1	1,016	0.10%
2020/11/09	0	0.00	3	33.50	33.55	-3	1,039	-0.29%
2020/11/06	3	33.40	0	0.00	33.30	3	1,051	0.29%
2020/10/30	0	0.00	1	32.95	32.60	-1	1,203	-0.08%
2020/10/26	0	0.00	1	34.55	34.30	-1	1,487	-0.07%
2020/10/23	1	34.75	0	0.00	34.55	1	1,509	0.07%
2020/10/20	10	34.88	0	0.00	34.75	10	1,629	0.61%
2020/10/14	0	0.00	10	34.95	34.85	-10	1,792	-0.56%
2020/10/13	0	0.00	10	34.70	34.10	-10	1,839	-0.54%
2020/10/08	1	34.60	22	34.97	34.60	-21	2,022	-1.04%
2020/10/07	22	34.29	0	0.00	34.20	22	2,365	0.93%
2020/09/30	0	0.00	5	33.14	33.25	-5	2,636	-0.19%
2020/09/29	5	33.75	5	33.95	33.55	0	2,657	0.00%
2020/09/22	0	0.00	1	37.20	37.10	-1	2,739	-0.04%
2020/09/18	0	0.00	2	37.55	37.35	-2	2,764	-0.07%
2020/09/17	0	0.00	1	37.55	37.25	-1	2,769	-0.04%
2020/09/15	1	37.80	1	37.30	37.15	0	2,779	0.00%
2020/09/11	24	36.91	1	36.90	36.90	23	2,798	0.82%
2020/09/10	5	37.13	0	0.00	36.70	5	2,801	0.18%
2020/09/09	0	0.00	3	36.60	36.55	-3	2,804	-0.11%
2020/09/08	5	35.90	2	36.30	36.10	3	2,830	0.11%
2020/09/07	1	37.00	0	0.00	36.05	1	2,859	0.03%
2020/09/04	0	0.00	3	36.08	36.50	-3	2,915	-0.10%
2020/09/03	1	36.70	9	36.38	36.05	-8	2,959	-0.27%
2020/09/02	3	35.87	1	35.80	35.80	2	3,007	0.07%
2020/09/01	1	36.50	16	36.42	36.20	-15	3,096	-0.48%
2020/08/27	19	36.04	0	0.00	35.60	19	3,481	0.55%
2020/08/26	4	37.08	8	37.23	36.80	-4	3,570	-0.11%
2020/08/25	4	36.55	2	37.13	36.80	2	3,622	0.06%
2020/08/24	0	0.00	7	35.30	36.60	-7	3,636	-0.19%
2020/08/21	0	0.00	3	34.82	34.85	-3	3,730	-0.08%
2020/08/20	2	34.80	16	34.30	34.60	-14	3,913	-0.36%
2020/08/19	30	36.21	2	35.58	35.45	28	3,912	0.72%
2020/08/18	6	37.63	29	38.00	37.45	-23	3,872	-0.59%
2020/08/17	46	38.20	10	38.44	38.05	36	3,933	0.92%
2020/08/14	6	38.54	6	38.98	38.50	0	3,923	0.00%
2020/08/13	8	39.07	7	39.70	38.85	1	4,001	0.02%
2020/08/12	0	0.00	16	39.12	39.70	-16	4,010	-0.40%
2020/08/11	23	39.12	19	39.42	39.10	4	4,037	0.10%
2020/08/10	3	40.32	5	40.75	40.00	-2	4,042	-0.05%
2020/08/07	3	41.28	17	42.00	41.30	-14	4,071	-0.34%
2020/08/06	11	41.20	10	41.50	41.75	1	4,090	0.02%
2020/08/05	3	41.00	4	40.64	41.05	-1	4,118	-0.02%
2020/08/04	13	41.12	10	41.50	40.70	3	4,199	0.07%
2020/08/03	1	41.50	2	42.40	41.50	-1	4,301	-0.02%
2020/07/31	10	41.80	10	42.65	42.20	0	4,338	0.00%
2020/07/30	0	0.00	4	41.94	42.30	-4	4,369	-0.09%
2020/07/29	3	39.60	25	39.57	40.05	-22	4,315	-0.51%
2020/07/28	15	39.48	10	39.48	38.70	5	4,379	0.11%
2020/07/27	20	39.98	1	39.90	39.85	19	4,468	0.43%
2020/07/24	26	41.65	19	41.58	40.45	7	4,924	0.14%
2020/07/23	2	42.20	20	41.48	41.40	-18	4,994	-0.36%
2020/07/22	30	42.12	24	42.41	41.80	6	5,060	0.12%
2020/07/21	21	41.29	27	41.57	41.45	-6	5,110	-0.12%
2020/07/20	2	41.00	67	40.82	40.80	-65	5,230	-1.24%
2020/07/17	42	40.34	5	40.86	39.80	37	5,284	0.70%
2020/07/16	33	40.97	155	41.16	41.15	-122	5,441	-2.24%	大賣/鉅額交易
2020/07/15	104	42.24	94	41.98	40.75	10	5,505	0.18%	大買/
2020/07/14	124	43.20	48	43.85	42.65	76	5,430	1.40%	大買/
2020/07/13	7	42.02	3	42.13	42.65	4	5,121	0.08%
2020/07/10	13	39.19	1	39.15	38.80	12	4,972	0.24%
2020/07/09	3	39.85	7	39.54	39.50	-4	5,068	-0.08%
2020/07/07	54	39.41	53	39.71	39.35	1	5,120	0.02%
2020/07/06	47	39.11	2	39.30	39.15	45	5,208	0.86%
2020/07/03	10	38.80	0	0.00	38.80	10	5,355	0.19%
2020/07/02	4	39.10	26	39.02	39.20	-22	5,556	-0.40%
2020/07/01	0	0.00	26	39.12	39.00	-26	5,689	-0.46%
2020/06/30	6	38.64	21	38.78	38.70	-15	5,762	-0.26%
2020/06/29	10	38.18	2	38.00	38.15	8	5,952	0.13%
2020/06/19	0	0.00	19	39.04	38.95	-19	6,145	-0.31%
2020/06/18	10	39.05	1	39.00	39.10	9	6,145	0.15%
2020/06/17	15	39.65	0	0.00	39.40	15	6,204	0.24%
2020/06/16	55	39.40	1	39.35	39.75	54	6,437	0.84%
2020/06/12	5	38.80	0	0.00	39.50	5	6,551	0.08%
2020/06/11	2	39.95	1	40.00	39.10	1	6,634	0.02%
2020/06/09	0	0.00	118	41.65	41.55	-118	6,838	-1.73%	大賣/鉅額交易
2020/06/08	0	0.00	5	42.00	41.35	-5	6,938	-0.07%
2020/06/05	1	41.40	2	41.20	41.30	-1	6,947	-0.01%
2020/06/04	7	41.51	1	41.00	40.90	6	6,998	0.09%
2020/06/03	18	42.63	20	42.79	42.90	-2	6,893	-0.03%
2020/06/02	0	0.00	2	42.38	42.25	-2	6,858	-0.03%
2020/06/01	7	41.53	7	41.49	41.75	0	6,965	0.00%
2020/05/29	2	40.93	2	40.93	40.90	0	7,018	0.00%
2020/05/28	3	41.53	11	41.91	40.50	-8	7,155	-0.11%
2020/05/27	22	42.28	9	42.39	42.05	13	7,191	0.18%
2020/05/26	2	41.63	10	41.38	41.05	-8	7,331	-0.11%
2020/05/22	0	0.00	15	41.30	40.80	-15	7,432	-0.20%
2020/05/21	2	40.73	2	41.20	40.70	0	7,498	0.00%
2020/05/20	9	41.22	5	40.74	40.90	4	7,514	0.05%
2020/05/19	2	39.60	2	39.45	39.45	0	7,609	0.00%
2020/05/18	2	38.55	0	0.00	38.40	2	7,643	0.03%
2020/05/15	0	0.00	1	38.20	37.85	-1	7,715	-0.01%
2020/05/14	2	40.35	0	0.00	38.50	2	7,924	0.03%
2020/05/13	3	40.45	25	40.83	40.70	-22	8,068	-0.27%
2020/05/12	6	40.88	1	40.65	40.65	5	8,138	0.06%
2020/05/11	2	42.43	1	41.90	41.25	1	8,125	0.01%
2020/05/08	23	42.98	21	42.92	42.85	2	8,055	0.02%
2020/05/07	1	41.80	0	0.00	42.00	1	7,952	0.01%
2020/05/06	24	41.82	13	41.67	41.40	11	8,021	0.14%
2020/05/05	12	41.65	3	41.72	41.25	9	7,967	0.11%
2020/05/04	32	40.51	30	40.97	41.00	2	8,032	0.02%
2020/04/30	3	42.10	2	42.55	41.50	1	8,009	0.01%
2020/04/29	19	43.58	29	43.80	42.10	-10	8,008	-0.12%
2020/04/28	16	42.22	2	41.88	41.60	14	7,605	0.18%
2020/04/27	0	0.00	2	42.15	42.30	-2	7,532	-0.03%
2020/04/24	5	42.26	4	41.70	41.10	1	7,577	0.01%
2020/04/23	8	41.28	18	41.61	42.00	-10	7,618	-0.13%
2020/04/22	2	39.98	36	40.84	40.85	-34	7,550	-0.45%
2020/04/21	10	41.29	11	40.30	39.60	-1	7,471	-0.01%
2020/04/20	43	40.90	8	40.80	40.60	35	7,323	0.48%
2020/04/17	2	41.13	2	39.73	39.50	0	7,215	0.00%
2020/04/16	1	40.50	8	40.30	40.15	-7	7,152	-0.10%
2020/04/15	16	40.42	12	40.24	40.10	4	7,102	0.06%
2020/04/14	12	41.14	16	41.17	40.35	-4	7,053	-0.06%
2020/04/13	16	39.78	7	39.62	38.65	9	6,936	0.13%
2020/04/10	19	39.74	9	39.49	39.45	10	6,900	0.14%
2020/04/09	2	39.20	4	40.15	38.70	-2	6,832	-0.03%
2020/04/08	12	39.85	18	40.41	40.55	-6	6,738	-0.09%
2020/04/07	30	38.47	29	38.43	39.40	1	6,561	0.02%
2020/04/06	0	0.00	5	35.60	36.65	-5	6,346	-0.08%
2020/04/01	7	33.29	8	33.36	33.35	-1	6,205	-0.02%
2020/03/31	21	33.65	20	33.89	33.20	1	6,118	0.02%
2020/03/30	5	32.54	1	32.75	32.85	4	5,954	0.07%
2020/03/27	1	34.75	2	34.75	34.75	-1	5,823	-0.02%
2020/03/24	1	26.00	2	26.15	26.15	-1	5,789	-0.02%
2020/03/23	1	24.20	1	25.40	23.80	0	5,810	0.00%
2020/03/20	14	27.32	31	27.22	25.80	-17	5,810	-0.29%
2020/03/19	2	26.60	0	0.00	26.45	2	5,691	0.04%
2020/03/18	18	31.99	3	29.40	29.35	15	5,764	0.26%
2020/03/17	3	32.93	8	33.03	32.60	-5	5,749	-0.09%
2020/03/16	21	38.02	2	37.93	36.20	19	5,824	0.33%
2020/03/13	20	40.31	18	40.34	40.20	2	5,759	0.03%
2020/03/12	6	41.36	1	41.80	42.00	5	5,582	0.09%
2020/03/11	0	0.00	1	45.85	42.95	-1	5,422	-0.02%
2020/03/10	8	46.00	8	45.61	46.20	0	5,315	0.00%
2020/03/09	4	45.30	1	45.40	43.90	3	5,190	0.06%
2020/03/06	9	46.81	7	46.96	46.50	2	5,084	0.04%
2020/03/05	9	47.04	10	47.64	47.10	-1	4,993	-0.02%
2020/03/04	3	44.27	2.3	45.33	45.90	0.7	4,785	0.01%
2020/03/03	1	44.15	0	0.00	43.85	1	4,664	0.02%
2020/03/02	33	42.84	18	42.89	43.25	15	4,494	0.33%
2020/02/27	41	43.90	44	43.70	40.35	-3	4,322	-0.07%
2020/02/26	6	41.98	3	42.50	41.65	3	3,983	0.08%
2020/02/25	96	42.30	1	42.00	42.05	95	3,899	2.44%
2020/02/24	68	41.87	57	41.96	41.50	11	3,772	0.29%
2020/02/20	11	40.95	33	40.62	40.00	-22	3,538	-0.62%
2020/02/19	19	39.07	8	38.60	39.30	11	3,318	0.33%
2020/02/18	0.3	38.80	5	39.05	38.50	-4.7	3,243	-0.14%
2020/02/17	22	39.35	20	39.16	38.55	2	3,125	0.06%
2020/02/14	6	36.14	9	36.84	38.90	-3	2,867	-0.10%
2020/02/13	7	35.98	2	36.00	35.40	5	2,648	0.19%
2020/02/11	5	34.62	5	34.80	34.85	0	2,485	0.00%
2020/02/07	9	36.54	8	36.04	34.70	1	2,413	0.04%
2020/02/06	1	35.95	0	0.00	36.20	1	2,273	0.04%
2020/02/05	3	37.37	4	37.56	36.20	-1	2,219	-0.05%
2020/02/03	16	36.13	16	36.54	37.00	0	2,012	0.00%
2020/01/31	2	36.25	4	34.40	35.65	-2	1,885	-0.11%
2020/01/30	4	33.31	2	34.00	33.30	2	1,797	0.11%
2020/01/20	5	36.46	5	37.01	37.00	0	1,741	0.00%
2020/01/17	9	35.13	9	35.56	35.75	0	1,597	0.00%
2020/01/16	1	31.70	1	32.40	33.85	0	1,431	0.00%
2020/01/15	2	31.75	3	31.70	31.65	-1	1,336	-0.07%
2020/01/13	0	0.00	2	30.75	31.00	-2	1,251	-0.16%
2020/01/03	2	30.50	0	0.00	30.60	2	1,196	0.17%
2020/01/02	5	31.35	7	31.21	31.20	-2	1,182	-0.17%
2019/12/26	2	30.60	0	0.00	30.50	2	1,128	0.18%
2019/12/25	0	0.00	1	31.95	30.90	-1	1,123	-0.09%
2019/12/24	1	30.80	1	30.95	30.95	0	1,080	0.00%
2019/12/20	0	0.00	1	30.00	30.25	-1	1,059	-0.09%
2019/12/18	5	30.05	10	30.45	30.00	-5	995	-0.50%
2019/12/17	7	31.00	1	30.50	30.40	6	956	0.63%
2019/12/16	7	32.76	51	33.08	32.35	-44	875	-5.03%
2019/12/13	1	32.10	15	31.84	31.50	-14	744	-1.88%
2019/12/12	7	30.79	1	30.95	30.50	6	643	0.93%
2019/12/11	72	32.01	19	31.48	32.10	53	519	10.20%
2019/12/10	3	27.80	7	28.42	29.20	-4	326	-1.23%
2019/12/02	3	24.85	3	25.23	26.35	0	242	0.00%
2019/11/29	2	25.75	2	25.70	25.70	0	239	0.00%
2019/11/27	0	0.00	2	25.35	25.35	-2	231	-0.86%
2019/11/25	1	25.05	1	25.30	25.05	0	230	0.00%
2019/11/14	1	24.60	1	25.00	25.15	0	258	0.00%
2019/11/13	1	24.50	1	24.95	25.10	0	258	0.00%
2019/11/12	1	25.10	1	25.30	25.00	0	259	0.00%
2019/11/11	1	25.00	1	24.95	24.95	0	265	0.00%
2019/11/07	1	25.05	0	0.00	24.95	1	290	0.34%
2019/11/05	0	0.00	1	25.40	25.60	-1	352	-0.28%
2019/11/04	1	25.25	0	0.00	25.00	1	352	0.28%
2019/10/30	0	0.00	1	24.60	24.65	-1	353	-0.28%
2019/10/24	0	0.00	1	24.75	24.80	-1	402	-0.25%
2019/10/22	0	0.00	1	23.80	24.00	-1	415	-0.24%
2019/10/17	0	0.00	2	23.50	23.45	-2	442	-0.45%
2019/10/08	1	22.30	1	22.50	22.45	0	510	0.00%
2019/10/02	2	22.20	0	0.00	22.20	2	528	0.38%
2019/10/01	1	23.15	0	0.00	23.10	1	525	0.19%
2019/09/24	1	25.75	1	25.55	25.55	0	511	0.00%
2019/09/19	0	0.00	2	25.70	25.75	-2	510	-0.39%
2019/09/12	0	0.00	1	25.45	25.35	-1	508	-0.20%
2019/09/10	2	24.70	2	24.95	24.95	0	505	0.00%
2019/09/05	1	25.15	1	25.15	25.15	0	499	0.00%
2019/08/29	0	0.00	5	23.95	24.00	-5	498	-1.00%
2019/08/14	0	0.00	3	24.45	24.50	-3	463	-0.65%
2019/08/12	8	23.94	0	0.00	24.05	8	451	1.77%
2019/08/08	7	25.11	5	25.20	25.05	2	428	0.47%
2019/08/06	1	26.95	1	27.20	27.45	0	359	0.00%
2019/08/02	0	0.00	2	28.05	28.05	-2	354	-0.56%
2019/08/01	3	28.57	2	28.45	28.45	1	350	0.29%
2019/07/29	2	29.55	5	29.69	29.50	-3	332	-0.90%
2019/07/26	4	29.65	4	29.58	29.35	0	316	0.00%
2019/07/25	6	29.07	0	0.00	29.15	6	296	2.02%
2019/07/24	1	29.30	1	28.95	28.95	0	287	0.00%
2019/07/12	2	28.70	0	0.00	28.60	2	199	1.00%
2019/07/11	0	0.00	1	28.30	28.60	-1	195	-0.51%
2019/07/10	1	28.05	1	28.35	28.25	0	188	0.00%
2019/07/08	1	27.65	0	0.00	27.70	1	193	0.52%
2019/07/05	0	0.00	1	27.90	27.95	-1	195	-0.51%
2019/07/03	1	27.55	0	0.00	27.70	1	202	0.49%
2019/06/28	0	0.00	1	27.80	27.80	-1	204	-0.49%
2019/06/03	0	0.00	1	26.25	26.35	-1	284	-0.35%
2019/04/30	2	27.20	0	0.00	27.35	2	468	0.43%
2019/04/26	2	27.50	0	0.00	27.45	2	489	0.41%
2019/04/18	0	0.00	10	27.60	27.70	-10	697	-1.43%
2019/04/15	10	27.40	0	0.00	27.30	10	698	1.43%
2019/03/28	1	28.30	0	0.00	28.20	1	718	0.14%
2019/03/26	0	0.00	1	28.85	28.85	-1	724	-0.14%
2019/03/25	1	27.60	0	0.00	28.15	1	712	0.14%
2019/03/19	0	0.00	4	28.51	28.55	-4	701	-0.57%
2019/03/08	0	0.00	2	27.00	27.10	-2	700	-0.29%
2019/02/26	3	27.43	2	27.65	27.35	1	694	0.14%
2019/02/25	1	27.75	0	0.00	27.70	1	687	0.15%
2019/02/22	0	0.00	2	28.28	28.05	-2	680	-0.29%
2019/02/21	1	29.20	3	28.70	28.45	-2	671	-0.30%
2019/02/20	6	28.13	0	0.00	28.50	6	657	0.91%
2019/02/19	0	0.00	2	28.73	29.00	-2	630	-0.32%
2019/02/12	1	25.90	0	0.00	25.85	1	564	0.18%
2019/01/24	0	0.00	2	26.80	26.75	-2	537	-0.37%
2019/01/18	0	0.00	7	27.64	27.20	-7	491	-1.42%
2019/01/17	7	27.84	0	0.00	27.20	7	480	1.46%
2019/01/16	5	27.22	10	27.18	28.70	-5	463	-1.08%
2019/01/15	8	27.53	3	27.80	27.50	5	434	1.15%
2019/01/14	5	29.15	6	29.38	28.50	-1	401	-0.25%