茂矽 (2342)-新光-高雄券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.80
漲跌
▼0.20
漲幅
-0.65%
成交量
266張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂矽 (2342)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/18	0	30.65	0	0.00	30.80	0	709	0.00%
2024/04/17	12	31.56	12	31.06	31.00	0	711	0.00%
2024/04/16	0	30.60	4	30.46	30.30	-4	708	-0.56%
2024/04/15	0	0.00	6	31.38	31.35	-6	701	-0.86%
2024/04/12	0	32.20	0	0.00	32.00	0	681	0.00%
2024/04/10	0	0.00	0.1	32.74	32.40	-0.1	684	-0.01%
2024/04/09	0	31.80	1	32.00	31.90	-1	681	-0.15%
2024/04/03	0.1	31.81	0	0.00	31.65	0.1	682	0.01%
2024/04/02	1.1	32.77	0	0.00	32.10	1.1	685	0.15%
2024/04/01	0	0.00	3.2	32.70	32.65	-3.2	689	-0.46%
2024/03/28	11	32.20	0	0.00	31.95	11	681	1.61%
2024/03/27	0	0.00	1	31.65	31.65	-1	680	-0.15%
2024/03/26	0.1	31.81	0	0.00	31.90	0.1	677	0.02%
2024/03/25	0	0.00	2	32.80	32.65	-2	662	-0.30%
2024/03/22	0	32.38	1	32.65	32.55	-1	663	-0.15%
2024/03/21	3	33.20	0.2	32.50	32.50	2.8	659	0.43%
2024/03/20	0	32.90	2	33.05	32.75	-2	659	-0.30%
2024/03/19	1	33.40	0	0.00	33.15	1	656	0.15%
2024/03/18	0	33.20	0	0.00	32.90	0	652	0.00%
2024/03/15	1	33.50	1	33.75	33.00	0	653	0.00%
2024/03/14	6.2	34.48	3	34.32	34.20	3.2	646	0.49%
2024/03/13	1	34.00	1	33.10	32.80	0	607	0.00%
2024/03/12	1	33.95	0	0.00	34.10	1	589	0.17%
2024/03/11	23	35.94	12.2	35.51	34.70	10.8	563	1.92%
2024/03/08	4	32.72	2.3	32.62	33.65	1.7	393	0.44%
2024/03/07	0	31.03	2	30.65	30.60	-2	336	-0.59%
2024/03/06	0	31.09	1	31.00	31.05	-1	333	-0.30%
2024/03/05	0	31.50	0	0.00	31.05	0	338	0.00%
2024/03/04	0	31.20	0	0.00	31.30	0	336	0.00%
2024/03/01	2	31.35	0	0.00	31.15	2	335	0.60%
2024/02/29	1	31.65	0	0.00	31.35	1	335	0.30%
2024/02/27	0	31.85	1	31.65	31.65	-1	334	-0.30%
2024/02/26	0	32.00	1	32.10	32.20	-1	334	-0.30%
2024/02/22	0	0.00	1	32.10	32.20	-1	337	-0.30%
2024/02/20	5	32.33	0	0.00	32.15	5	349	1.43%
2024/02/19	4	32.71	0	0.00	32.45	4	348	1.15%
2024/02/16	1	32.20	0	0.00	32.20	1	347	0.29%
2024/02/15	0	31.45	0	0.00	31.90	0	346	0.00%
2024/02/01	0.1	31.10	0	0.00	31.00	0.1	338	0.02%
2024/01/31	0	31.20	1	31.00	31.00	-1	337	-0.29%
2024/01/30	0	31.45	7	31.26	31.15	-7	331	-2.11%
2024/01/29	1	31.65	1	31.65	31.65	0	329	0.00%
2024/01/26	0	0.00	1	31.80	31.75	-1	327	-0.31%
2024/01/25	0	0.00	3	32.10	32.05	-3	324	-0.92%
2024/01/24	0	32.16	0	0.00	32.20	0	324	0.01%
2024/01/22	0	32.25	0	0.00	32.15	0	329	0.00%
2024/01/19	0	0.00	1	32.10	32.10	-1	329	-0.30%
2024/01/18	3	32.10	0	0.00	32.00	3	329	0.91%
2024/01/17	0	0.00	2	32.28	32.65	-2	325	-0.61%
2024/01/15	0	0.00	1	32.95	33.00	-1	304	-0.33%
2024/01/12	1	31.90	1	32.20	32.10	0	303	0.00%
2024/01/11	0	32.40	0	0.00	32.10	0	302	0.01%
2024/01/10	1	32.56	2	32.60	32.40	-1	302	-0.32%
2024/01/05	0	33.85	0	0.00	33.60	0	292	0.00%
2024/01/04	0	33.95	0	0.00	33.60	0	290	0.00%
2023/12/27	0	0.00	0.2	34.90	34.90	-0.2	273	-0.07%
2023/12/26	0	0.00	1	34.50	34.65	-1	269	-0.37%
2023/12/19	0	34.20	0	0.00	33.95	0	264	0.01%
2023/12/18	1	34.65	4	34.72	34.55	-3	262	-1.14%
2023/12/12	0	0.00	1	34.35	34.30	-1	258	-0.39%
2023/12/06	0	0.00	1	35.15	35.15	-1	251	-0.40%
2023/12/04	2	35.95	0	0.00	35.85	2	256	0.78%
2023/12/01	2	35.77	0	0.00	35.65	2	258	0.77%
2023/11/28	0	0.00	1	35.55	35.70	-1	265	-0.38%
2023/11/27	0	0.00	1	35.25	35.20	-1	264	-0.38%
2023/11/22	0	36.00	0	0.00	35.80	0	273	0.00%
2023/11/21	1	35.85	0	0.00	35.75	1	276	0.36%
2023/11/20	2.1	36.10	3	35.52	36.05	-1	276	-0.34%
2023/11/17	1	34.35	0	0.00	34.30	1	263	0.38%
2023/11/16	2	34.00	0	0.00	34.00	2	264	0.76%
2023/11/15	0	33.95	0	0.00	34.00	0	267	0.00%
2023/11/14	0	33.60	0	0.00	33.85	0	268	0.00%
2023/11/09	2	34.20	0	0.00	34.00	2	284	0.70%
2023/11/08	3	34.55	0	0.00	34.55	3	309	0.97%
2023/11/07	2	34.60	0	0.00	34.55	2	345	0.58%
2023/11/02	0	0.00	1	33.95	33.95	-1	374	-0.27%
2023/11/01	0	33.05	0	0.00	33.25	0	375	0.00%
2023/10/31	1	33.74	0	0.00	33.15	1	380	0.27%
2023/10/27	3	33.80	0	0.00	33.85	3	391	0.77%
2023/10/24	0	0.00	6	34.10	34.35	-6	411	-1.46%
2023/10/20	0	37.70	2	34.15	34.30	-2	423	-0.47%
2023/10/19	1	34.30	0	0.00	34.30	1	432	0.23%
2023/10/18	1.1	34.46	0	0.00	34.50	1.1	439	0.25%
2023/10/17	2	35.70	0	0.00	35.55	2	443	0.45%
2023/10/13	1	35.80	0	0.00	35.55	1	473	0.21%
2023/10/12	0	0.00	1	35.50	35.70	-1	489	-0.20%
2023/10/11	1	35.20	0	0.00	35.05	1	499	0.20%
2023/10/06	0	0.00	1	35.75	35.70	-1	521	-0.19%
2023/10/05	0	0.00	1	35.70	35.65	-1	560	-0.18%
2023/10/04	1	35.15	0	0.00	35.30	1	643	0.16%
2023/10/03	1	35.90	18	35.84	35.90	-17	691	-2.46%
2023/09/26	0	0.00	10	35.41	35.15	-10	740	-1.35%
2023/09/12	0	36.00	0	0.00	36.00	0	796	0.00%
2023/09/11	1	35.80	1	35.70	35.70	0	804	0.00%
2023/09/08	3	36.25	0	0.00	36.30	3	816	0.37%
2023/09/05	0	0.00	0.1	37.50	37.45	-0.1	849	-0.01%
2023/09/04	1	37.25	8	37.24	37.40	-7	855	-0.82%
2023/09/01	0	0.00	3	37.10	37.10	-3	857	-0.35%
2023/08/31	0	36.20	0	0.00	36.15	0	860	0.00%
2023/08/30	0	36.25	0	0.00	36.10	0	878	0.00%
2023/08/29	0	0.00	1	35.30	35.35	-1	883	-0.11%
2023/08/28	3	35.12	2	35.18	35.20	1	893	0.11%
2023/08/25	0	0.00	1	35.20	35.25	-1	899	-0.11%
2023/08/22	0	0.00	0.9	34.56	34.25	-0.9	929	-0.10%
2023/08/21	0	0.00	1	34.55	34.55	-1	966	-0.10%
2023/08/18	1	35.40	1	35.05	34.65	0	969	0.00%
2023/08/17	0	0.00	0.1	35.01	34.95	-0.1	972	-0.01%
2023/08/16	1	34.80	0	0.00	34.95	1	971	0.10%
2023/08/15	1	34.50	0	0.00	34.65	1	989	0.10%
2023/08/14	6	34.17	1	34.40	34.25	5	995	0.50%
2023/08/11	16	35.08	5	35.00	34.90	11	980	1.13%
2023/08/10	5.1	36.98	2	37.01	36.95	3	951	0.32%
2023/08/09	7	38.46	0	0.00	38.20	7	946	0.74%
2023/08/07	2	39.15	0	0.00	39.15	2	960	0.21%
2023/08/04	0	39.30	0	0.00	38.95	0	966	0.00%
2023/07/31	0	0.00	1	41.20	40.60	-1	989	-0.10%
2023/07/27	1	40.75	1	40.65	40.75	0	998	0.00%
2023/07/25	1	39.95	0	0.00	40.05	1	1,017	0.10%
2023/07/24	4	39.90	0	0.00	39.90	4	1,031	0.39%
2023/07/21	2	40.35	2	40.45	40.35	0	1,063	0.00%
2023/07/20	2	41.00	0	0.00	41.10	2	1,115	0.18%
2023/07/19	6	40.70	1	40.80	40.70	5	1,140	0.44%
2023/07/18	4.1	40.74	12	40.79	40.65	-7.9	1,246	-0.64%
2023/07/17	0	0.00	2	41.58	41.60	-2	1,338	-0.15%
2023/07/14	6	40.85	0.1	41.06	40.85	5.9	1,485	0.40%
2023/07/13	8	40.81	8	41.31	40.70	0	1,502	0.00%
2023/07/12	3	42.12	0	0.00	41.60	3	1,511	0.20%
2023/07/11	17	42.25	29.9	42.39	42.40	-12.9	1,526	-0.84%
2023/07/10	10.1	41.13	5	41.68	40.85	5.1	1,508	0.34%
2023/07/07	0	39.86	2	39.95	39.90	-2	1,503	-0.13%
2023/07/06	1	40.75	2	40.80	40.75	-1	1,544	-0.06%
2023/07/04	2.1	40.65	0	0.00	40.40	2.1	1,634	0.13%
2023/07/03	10	40.20	0	0.00	40.20	10	1,722	0.58%
2023/06/30	0	40.00	0	0.00	40.15	0	1,809	0.00%
2023/06/27	6.2	39.62	0	0.00	39.55	6.2	3,073	0.20%
2023/06/19	0	40.50	0	0.00	40.00	0	3,385	0.00%
2023/06/16	0	0.00	1	40.25	40.20	-1	3,405	-0.03%
2023/06/15	1	41.20	0	0.00	40.70	1	3,466	0.03%
2023/06/14	0	41.20	0	0.00	41.05	0	3,467	0.00%
2023/06/13	3.1	41.14	0	0.00	41.20	3.1	3,465	0.09%
2023/06/09	0	0.00	1	40.50	40.60	-1	3,448	-0.03%
2023/06/08	2	40.25	1	40.20	40.15	1	3,467	0.03%
2023/06/06	6	40.80	0	0.00	40.50	6	3,489	0.17%
2023/06/05	0	0.00	1	41.40	41.30	-1	3,513	-0.03%
2023/06/02	2	41.15	1	41.00	41.00	1	3,520	0.03%
2023/06/01	2	41.18	2	41.23	41.25	0	3,553	0.00%
2023/05/31	1	40.50	0	0.00	40.95	1	3,562	0.03%
2023/05/30	1	40.50	0	0.00	40.20	1	3,561	0.03%
2023/05/29	1	40.90	1	40.95	40.95	0	3,562	0.00%
2023/05/26	1	40.85	3	41.08	40.30	-2	3,560	-0.06%
2023/05/25	0	0.00	9	40.48	41.15	-9	3,541	-0.25%
2023/05/23	0.1	39.65	0	0.00	39.60	0.1	3,550	0.00%
2023/05/22	0	0.00	3	39.43	39.50	-3	3,568	-0.08%
2023/05/19	11	39.08	3	39.13	39.00	8	3,576	0.22%
2023/05/18	1	39.25	10	39.45	39.60	-9	3,569	-0.25%
2023/05/17	2	39.05	12	39.35	39.20	-10	3,592	-0.28%
2023/05/16	5	38.95	0	0.00	38.75	5	3,609	0.14%
2023/05/15	14	38.58	4	38.51	38.45	10	3,607	0.28%
2023/05/12	12	38.88	7	38.64	39.25	5	3,618	0.14%
2023/05/11	12	38.88	7	38.64	38.50	5	3,632	0.14%
2023/05/09	19	39.67	15	39.59	39.45	4	3,622	0.11%
2023/05/08	1	40.30	1	40.30	40.30	0	3,614	0.00%
2023/05/05	3	40.83	5	40.91	40.70	-2	3,625	-0.06%
2023/05/04	2	41.03	1	41.00	40.90	1	3,673	0.03%
2023/05/03	1	41.35	0	0.00	41.25	1	3,692	0.03%
2023/05/02	2	41.75	1	41.95	42.00	1	3,695	0.03%
2023/04/28	1	41.70	0	0.00	41.65	1	3,697	0.03%
2023/04/27	3.1	41.19	2	40.90	41.50	1.1	3,677	0.03%
2023/04/26	5	40.79	16	40.56	41.30	-11	3,663	-0.30%
2023/04/25	4.2	42.58	1	41.75	41.75	3.2	3,631	0.09%
2023/04/24	2	43.23	4	43.80	43.35	-2	3,615	-0.06%
2023/04/21	17	44.87	13	44.70	43.80	4	3,582	0.11%
2023/04/20	18	47.11	15	46.99	47.30	3	3,469	0.09%
2023/04/19	73.1	47.09	68	46.98	46.95	5.1	3,372	0.15%
2023/04/18	1	45.80	1	45.35	45.35	0	3,212	0.00%
2023/04/17	5	45.83	2	45.40	46.00	3	3,188	0.09%
2023/04/14	8	44.96	2	44.65	45.65	6	3,159	0.19%
2023/04/13	18.1	45.67	14	45.19	44.85	4.1	3,111	0.13%
2023/04/12	8	46.59	9	46.56	46.55	-1	3,049	-0.03%
2023/04/11	11	46.31	1	46.40	46.35	10	3,008	0.33%
2023/04/10	1	46.25	1	46.00	46.15	0	2,969	0.00%
2023/04/07	2.1	46.28	12.5	46.23	46.20	-10.5	2,919	-0.36%
2023/04/06	13	47.51	18	47.33	47.00	-5	2,861	-0.18%
2023/03/31	16.1	47.25	16	47.46	47.30	0.1	2,763	0.00%
2023/03/30	36	47.23	6	47.26	47.70	30	2,673	1.12%
2023/03/29	43	47.37	51	47.65	47.80	-8	2,497	-0.32%
2023/03/28	86.1	47.07	102.1	46.86	46.90	-16	1,999	-0.80%	大賣/
2023/03/27	15	44.93	9	44.84	44.75	6	1,418	0.42%
2023/03/24	9	44.00	4	43.78	43.40	5	1,310	0.38%
2023/03/23	12	44.27	14	43.11	44.75	-2	1,251	-0.16%
2023/03/22	3	41.00	2	41.48	41.50	1	1,116	0.09%
2023/03/21	6	41.28	0	0.00	40.80	6	1,108	0.54%
2023/03/20	12	41.67	3	42.40	41.35	9	1,096	0.82%
2023/03/17	0	39.10	0	0.00	39.60	0	1,039	0.00%
2023/03/16	1	38.75	0	0.00	38.65	1	1,039	0.10%
2023/03/14	1	39.30	0	0.00	39.30	1	1,056	0.09%
2023/03/13	2	39.75	0	0.00	39.75	2	1,083	0.19%
2023/03/10	0	41.75	6	40.51	40.55	-6	1,109	-0.54%
2023/03/09	0	42.45	0	0.00	41.80	0	1,142	0.00%
2023/03/08	4	42.29	12	42.35	42.45	-8	1,186	-0.67%
2023/03/07	16	41.99	21	42.11	42.20	-5	1,348	-0.37%
2023/03/06	22	42.04	4	41.86	41.70	18	1,420	1.27%
2023/03/03	1	40.22	0	0.00	40.45	1	1,409	0.07%
2023/03/02	0	0.00	1	40.75	40.85	-1	1,395	-0.07%
2023/03/01	1	40.90	0	0.00	40.95	1	1,424	0.07%
2023/02/24	0.1	41.50	1	41.45	41.40	-0.9	1,424	-0.07%
2023/02/22	2	42.23	0	0.00	42.25	2	1,422	0.14%
2023/02/21	1.2	43.18	0	0.00	43.15	1.2	1,414	0.09%
2023/02/20	1	42.10	2	42.30	42.20	-1	1,390	-0.07%
2023/02/17	3	41.83	3	41.85	42.00	0	1,380	0.00%
2023/02/15	3	41.60	14	41.69	41.75	-11	1,394	-0.79%
2023/02/14	8	41.88	2	41.55	41.20	6	1,364	0.44%
2023/02/13	1	40.40	3	40.60	40.55	-2	1,356	-0.15%
2023/02/10	6	40.73	0	0.00	40.60	6	1,364	0.44%
2023/02/09	1.1	41.70	0	0.00	41.70	1.1	1,353	0.08%
2023/02/08	0	0.00	8.1	41.50	41.30	-8.1	1,342	-0.60%
2023/02/07	1	41.50	7	41.34	41.25	-6	1,348	-0.44%
2023/02/06	3	40.92	7	41.18	41.00	-4	1,385	-0.29%
2023/02/03	5	41.63	2	41.68	41.20	3	1,443	0.21%
2023/02/02	0	0.00	20	41.80	42.00	-20	1,448	-1.38%
2023/02/01	4	40.98	3	41.18	41.70	1	1,396	0.07%
2023/01/31	3	40.35	1	40.25	40.30	2	1,377	0.15%
2023/01/30	0	0.00	1	39.70	39.70	-1	1,371	-0.07%
2023/01/16	5	37.99	0	0.00	38.50	5	1,370	0.36%
2023/01/13	0	0.00	1	38.00	38.00	-1	1,377	-0.07%
2023/01/12	4	39.88	3	39.67	38.75	1	1,403	0.07%
2023/01/11	0.1	38.30	0	0.00	38.50	0.1	1,457	0.00%
2023/01/09	1	38.65	2	38.65	38.70	-1	1,508	-0.06%
2023/01/05	2	38.25	2	38.15	37.75	0	1,540	0.00%
2023/01/03	3	37.53	3	37.43	37.80	0	1,558	0.00%
2022/12/30	1	37.65	0	0.00	37.10	1	1,554	0.06%
2022/12/29	0	0.00	2	37.15	37.35	-2	1,555	-0.13%
2022/12/28	5	37.60	3	37.43	37.10	2	1,561	0.13%
2022/12/27	1	38.25	1	38.60	38.45	0	1,559	0.00%
2022/12/26	3	38.23	2	38.25	38.25	1	1,561	0.06%
2022/12/23	1	38.00	2	38.28	38.65	-1	1,575	-0.06%
2022/12/22	3	38.12	2	38.15	38.10	1	1,576	0.06%
2022/12/21	1	37.95	5	38.14	37.90	-4	1,589	-0.25%
2022/12/20	5	38.43	2	38.30	37.80	3	1,599	0.19%
2022/12/19	0	0.00	2	39.08	39.00	-2	1,609	-0.12%
2022/12/16	2	39.48	2	39.43	39.30	0	1,617	0.00%
2022/12/14	2	40.45	1	40.55	40.60	1	1,623	0.06%
2022/12/13	1.1	40.43	2	40.18	40.10	-0.9	1,620	-0.06%
2022/12/12	1	40.30	2	40.70	40.35	-1	1,623	-0.06%
2022/12/09	1	41.45	9	41.24	41.20	-8	1,618	-0.49%
2022/12/08	0	0.00	5	41.29	41.25	-5	1,617	-0.31%
2022/12/07	10	41.30	7	40.56	40.50	3	1,633	0.18%
2022/12/06	17	41.63	20	41.35	41.35	-3	1,659	-0.18%
2022/12/05	23.1	42.56	9	42.72	42.25	14.1	1,662	0.85%
2022/12/02	12.1	42.49	18	42.63	42.75	-5.9	1,651	-0.36%
2022/12/01	13	42.04	6	42.10	42.00	7	1,612	0.43%
2022/11/30	11	41.89	1	41.95	41.75	10	1,588	0.63%
2022/11/29	33	41.94	25	41.78	41.50	8	1,566	0.51%
2022/11/28	9	40.71	17	40.78	42.40	-8	1,378	-0.58%
2022/11/25	14	38.14	5	38.60	38.55	9	1,294	0.70%
2022/11/24	3	37.60	0	0.00	37.50	3	1,265	0.24%
2022/11/23	15	37.90	16	37.92	37.65	-1	1,265	-0.08%
2022/11/22	1	36.55	3	36.70	36.45	-2	1,238	-0.16%
2022/11/21	2	37.43	4	37.38	37.30	-2	1,240	-0.16%
2022/11/18	2	37.88	1	37.50	37.35	1	1,271	0.08%
2022/11/17	1	37.15	3	37.68	37.85	-2	1,270	-0.16%
2022/11/16	2	37.28	0	0.00	37.10	2	1,270	0.16%
2022/11/14	2	37.00	1	37.35	37.15	1	1,282	0.08%
2022/11/11	1	36.65	5	36.73	36.45	-4	1,292	-0.31%
2022/11/10	1	36.25	0	0.00	36.15	1	1,287	0.08%
2022/11/09	3	36.63	0	0.00	36.40	3	1,297	0.23%
2022/11/08	0	0.00	1	35.85	35.75	-1	1,299	-0.08%
2022/11/07	2	36.60	1	36.40	36.30	1	1,315	0.08%
2022/11/04	1	36.00	1	36.25	36.45	0	1,322	0.00%
2022/11/03	6	36.32	0	0.00	36.25	6	1,352	0.44%
2022/11/02	0	0.00	6.1	36.33	36.00	-6.1	1,393	-0.44%
2022/11/01	12.1	35.51	6	35.87	35.95	6.1	1,358	0.45%
2022/10/31	1	34.45	2	34.40	34.75	-1	1,315	-0.08%
2022/10/27	1	33.80	2	33.88	34.15	-1	1,345	-0.07%
2022/10/25	0	0.00	2	33.28	33.30	-2	1,337	-0.15%
2022/10/24	0	0.00	3	33.77	33.20	-3	1,337	-0.22%
2022/10/21	1	33.60	0	0.00	33.20	1	1,339	0.07%
2022/10/20	25	33.73	21	34.00	34.00	4	1,332	0.30%
2022/10/19	9	34.34	17	34.00	34.50	-8	1,301	-0.61%
2022/10/18	23	33.26	5	33.44	33.40	18	1,212	1.49%
2022/10/17	2	30.43	1	31.40	31.50	1	1,177	0.08%
2022/10/14	0	0.00	1	31.50	31.80	-1	1,176	-0.08%
2022/10/13	1	30.45	2	30.05	30.10	-1	1,176	-0.08%
2022/10/12	2	32.25	2	32.43	32.10	0	1,149	0.00%
2022/10/11	5	33.21	7	32.61	32.55	-2	1,149	-0.17%
2022/10/07	3	35.57	1	35.30	35.30	2	1,152	0.17%
2022/10/06	2	35.68	2	35.85	35.75	0	1,162	0.00%
2022/10/05	1	35.45	0	0.00	35.30	1	1,174	0.09%
2022/10/04	5	35.56	6	35.12	35.60	-1	1,184	-0.08%
2022/10/03	7	33.96	5	34.65	34.45	2	1,186	0.17%
2022/09/30	2	33.10	4	34.21	34.50	-2	1,203	-0.17%
2022/09/29	1	34.15	2	34.30	34.10	-1	1,197	-0.08%
2022/09/28	1	34.35	0	0.00	33.70	1	1,206	0.08%
2022/09/27	1	36.10	0	0.00	36.25	1	1,214	0.08%
2022/09/26	2	37.60	4	36.22	35.65	-2	1,227	-0.17%
2022/09/23	1	39.70	2	38.70	38.60	-1	1,239	-0.08%
2022/09/22	2	39.53	3	39.35	39.75	-1	1,244	-0.08%
2022/09/21	4	39.44	0	0.00	39.35	4	1,241	0.32%
2022/09/20	0	0.00	1	40.40	40.20	-1	1,246	-0.08%
2022/09/19	1	40.60	4	39.94	39.85	-3	1,267	-0.24%
2022/09/16	1	41.30	1	41.40	41.05	0	1,275	0.00%
2022/09/15	1	42.10	7	41.64	41.30	-6	1,303	-0.46%
2022/09/14	9	41.21	9	41.51	41.70	0	1,322	0.00%
2022/09/13	0	0.00	6	42.17	42.30	-6	1,311	-0.46%
2022/09/12	5	41.63	0	0.00	41.60	5	1,298	0.39%
2022/09/08	4	39.64	10	40.14	40.85	-6	1,291	-0.46%
2022/09/07	8	38.21	7	38.24	38.50	1	1,290	0.08%
2022/09/06	12	39.75	5	39.11	38.65	7	1,293	0.54%
2022/09/05	14	41.10	10	41.24	40.50	4	1,300	0.31%
2022/09/02	3	40.05	5	40.42	40.50	-2	1,291	-0.15%
2022/09/01	7	40.84	4	40.01	40.05	3	1,293	0.23%
2022/08/31	1	40.85	1	41.20	41.25	0	1,307	0.00%
2022/08/30	1	40.80	0	0.00	40.80	1	1,320	0.08%
2022/08/29	2	40.15	4	40.20	40.30	-2	1,347	-0.15%
2022/08/26	10	41.70	0	0.00	41.30	10	1,389	0.72%
2022/08/25	2	41.85	10	41.29	41.80	-8	1,461	-0.55%
2022/08/24	1	41.00	2	41.30	40.40	-1	1,568	-0.06%
2022/08/23	9	40.40	7	40.76	40.95	2	1,797	0.11%
2022/08/22	12	40.93	6	40.88	40.60	6	1,862	0.32%
2022/08/19	4	41.51	3	41.53	41.55	1	1,905	0.05%
2022/08/18	7	40.39	6	40.89	41.15	1	1,933	0.05%
2022/08/17	4	40.31	8	40.61	40.55	-4	1,984	-0.20%
2022/08/16	2	40.72	5	40.72	40.35	-3	2,030	-0.15%
2022/08/15	2	40.38	4	40.58	40.55	-2	2,065	-0.10%
2022/08/12	6	40.19	2	40.25	40.00	4	2,091	0.19%
2022/08/11	3	39.82	0	39.90	39.65	3	2,152	0.14%
2022/08/10	4	40.21	3	40.20	39.60	1	2,246	0.04%
2022/08/09	4	39.15	7	38.91	40.50	-3	2,338	-0.13%
2022/08/08	3	38.05	4	37.96	38.05	-1	2,409	-0.04%
2022/08/05	1	38.35	6	37.71	38.25	-5	2,466	-0.20%
2022/08/04	2	36.35	0	0.00	35.80	2	2,477	0.08%
2022/08/03	5	38.54	1	37.40	37.20	4	2,514	0.16%
2022/08/02	0	0.00	1	35.85	36.10	-1	2,477	-0.04%
2022/08/01	1	37.30	1	37.30	37.30	0	2,474	0.00%
2022/07/28	1	37.40	6	37.90	37.00	-5	2,478	-0.20%
2022/07/27	2	37.18	2	37.25	37.35	0	2,468	0.00%
2022/07/26	5	37.74	1	37.35	37.10	4	2,467	0.16%
2022/07/25	3	37.43	3	38.13	38.30	0	2,470	0.00%
2022/07/22	5	37.91	3	37.78	37.70	2	2,471	0.08%
2022/07/21	4	37.46	2	37.68	37.95	2	2,482	0.08%
2022/07/20	4	36.95	5	36.95	36.85	-1	2,482	-0.04%
2022/07/19	1	35.85	2	36.20	36.30	-1	2,491	-0.04%
2022/07/18	5	35.74	3	35.90	35.95	2	2,492	0.08%
2022/07/15	2	35.08	1	35.40	35.50	1	2,485	0.04%
2022/07/14	1	33.35	3	34.42	34.40	-2	2,476	-0.08%
2022/07/13	1	33.25	0	0.00	33.70	1	2,480	0.04%
2022/07/12	3	32.65	2	32.15	31.70	1	2,475	0.04%
2022/07/11	1	34.80	1	34.50	34.30	0	2,479	0.00%
2022/07/08	4	34.89	4	34.88	34.75	0	2,474	0.00%
2022/07/07	0	0.00	2	33.65	33.85	-2	2,460	-0.08%
2022/07/06	1	33.30	2	33.43	32.50	-1	2,460	-0.04%
2022/07/05	3	33.47	2	33.88	34.00	1	2,467	0.04%
2022/07/04	6	34.38	4	33.84	33.70	2	2,448	0.08%
2022/07/01	2	37.00	3	37.10	34.70	-1	2,434	-0.04%
2022/06/30	5	38.57	4	38.31	38.10	1	2,411	0.04%
2022/06/29	3	40.53	4	40.15	40.10	-1	2,408	-0.04%
2022/06/28	2	41.35	1	41.10	41.25	1	2,410	0.04%
2022/06/27	1	41.35	2	42.30	42.15	-1	2,445	-0.04%
2022/06/24	2	40.70	1	40.90	40.45	1	2,423	0.04%
2022/06/23	3	40.73	2	40.55	40.40	1	2,413	0.04%
2022/06/22	2	39.65	0	0.00	39.90	2	2,389	0.08%
2022/06/21	0	0.00	3	40.53	40.50	-3	2,363	-0.13%
2022/06/20	1	41.60	0	0.00	39.35	1	2,357	0.04%
2022/06/17	2	41.25	1	41.30	41.30	1	2,336	0.04%
2022/06/16	3	42.80	1	42.90	41.20	2	2,329	0.09%
2022/06/15	2	42.90	2	43.20	43.00	0	2,310	0.00%
2022/06/14	3	41.70	5	42.46	42.80	-2	2,329	-0.09%
2022/06/13	5	42.51	7	42.39	42.35	-2	2,303	-0.09%
2022/06/10	3	43.83	3	43.83	43.80	0	2,282	0.00%
2022/06/09	2	43.95	3	44.22	44.35	-1	2,276	-0.04%
2022/06/08	0	0.00	2	43.38	43.50	-2	2,254	-0.09%
2022/06/07	4	43.88	7	43.94	43.40	-3	2,262	-0.13%
2022/06/06	8	44.08	8	44.13	43.80	0	2,247	0.00%
2022/06/02	5	45.78	2	46.25	45.25	3	2,224	0.13%
2022/06/01	11	45.80	16	46.09	46.15	-5	2,163	-0.23%
2022/05/31	64	45.21	55	45.46	45.80	9	2,030	0.44%
2022/05/30	6	43.48	8	43.74	44.15	-2	1,820	-0.11%
2022/05/27	14	42.31	9	42.05	42.00	5	1,751	0.29%
2022/05/26	7	43.31	2	43.80	42.75	5	1,712	0.29%
2022/05/25	2	43.68	4.1	43.97	44.45	-2.1	1,671	-0.12%
2022/05/24	1	42.95	3	42.88	42.30	-2	1,615	-0.12%
2022/05/23	2	42.90	1	43.45	42.60	1	1,568	0.06%
2022/05/20	2	42.63	2	42.53	42.65	0	1,544	0.00%
2022/05/19	9	42.46	11	42.75	42.70	-2	1,518	-0.13%
2022/05/18	7	42.84	13	42.51	43.20	-6	1,449	-0.41%
2022/05/17	13.4	41.89	2	42.20	42.15	11.4	1,358	0.84%
2022/05/16	6	41.14	14	41.48	41.90	-8	1,244	-0.64%
2022/05/13	1	39.10	4	39.50	40.15	-3	1,131	-0.27%
2022/05/12	4	37.96	0	0.00	37.40	4	1,082	0.37%
2022/05/11	5	38.28	9	38.61	38.70	-4	1,075	-0.37%
2022/05/06	2	36.98	0	0.00	37.10	2	1,105	0.18%
2022/05/05	1	38.00	0	0.00	38.20	1	1,117	0.09%
2022/05/03	1	36.90	1	36.80	36.90	0	1,156	0.00%
2022/04/29	0	0.00	1	36.55	36.65	-1	1,180	-0.08%
2022/04/28	0	0.00	2	35.80	35.60	-2	1,190	-0.17%
2022/04/26	1	36.50	0	0.00	36.10	1	1,182	0.08%
2022/04/25	6	36.28	3	36.12	36.15	3	1,187	0.25%
2022/04/22	1	38.75	5	38.35	38.25	-4	1,188	-0.34%
2022/04/21	1	39.35	1	39.30	39.25	0	1,217	0.00%
2022/04/20	1	39.45	1	38.95	39.45	0	1,265	0.00%
2022/04/19	1	39.00	9	39.07	38.90	-8	1,285	-0.62%
2022/04/18	2	37.83	1	37.70	38.10	1	1,306	0.08%
2022/04/15	1	38.40	0.1	38.00	37.95	0.9	1,315	0.07%
2022/04/14	1	39.70	1	40.10	39.35	0	1,341	0.00%
2022/04/13	0.1	39.70	0.3	39.65	39.70	-0.3	1,376	-0.02%
2022/04/12	1	39.90	1	39.75	39.00	0	1,435	0.00%
2022/04/11	4	40.44	2	39.75	39.50	2	1,512	0.13%
2022/04/08	2	41.13	4	41.14	41.25	-2	1,656	-0.12%
2022/04/07	3	41.52	8	41.59	41.00	-5	1,691	-0.30%
2022/04/06	2	42.00	3	42.03	42.15	-1	1,778	-0.06%
2022/04/01	3	42.48	10	42.51	42.80	-7	1,882	-0.37%
2022/03/31	16	44.09	0	0.00	43.25	16	2,118	0.76%
2022/03/30	10	44.45	6	43.84	43.60	4	2,296	0.17%
2022/03/29	2	42.68	1	42.80	42.75	1	2,656	0.04%
2022/03/28	1	42.45	4	42.63	42.80	-3	2,692	-0.11%
2022/03/25	3	44.37	2	43.45	43.25	1	2,705	0.04%
2022/03/24	1	43.60	2	43.83	43.75	-1	2,732	-0.04%
2022/03/23	0	0.00	2	43.75	43.95	-2	2,776	-0.07%
2022/03/22	1	43.55	2	43.47	43.70	-1	2,832	-0.04%
2022/03/21	2	44.00	2	43.68	43.35	0	2,874	0.00%
2022/03/18	1	43.80	1	43.95	43.90	0	2,996	0.00%
2022/03/17	2	43.70	11	44.06	44.05	-9	3,067	-0.29%
2022/03/16	1	42.20	2	42.00	42.30	-1	3,201	-0.03%
2022/03/15	0	41.88	0	0.00	41.80	0	3,406	0.00%
2022/03/14	1	43.30	0	0.00	43.25	1	3,968	0.03%
2022/03/11	2	43.55	1	43.00	42.85	1	4,999	0.02%
2022/03/10	3	44.22	1	43.60	43.50	2	5,478	0.04%
2022/03/09	3	42.22	3	42.67	43.00	0	5,536	0.00%
2022/03/08	2	41.73	7	42.04	41.85	-5	5,639	-0.09%
2022/03/07	2	42.35	2	41.90	42.10	0	5,887	0.00%
2022/03/04	0	0.00	2	44.53	43.80	-2	6,035	-0.03%
2022/03/03	4	45.58	4	45.11	44.25	0	6,139	0.00%
2022/03/02	1	44.00	0	0.00	44.70	1	6,219	0.02%
2022/03/01	2	44.50	3	44.33	44.50	-1	6,372	-0.02%
2022/02/25	4.1	43.46	5	43.34	43.20	-0.9	6,581	-0.01%
2022/02/24	1	43.15	2	43.15	43.10	-1	6,684	-0.01%
2022/02/23	1	45.60	0	45.40	45.30	1	6,885	0.01%
2022/02/22	6.5	45.35	0.5	44.75	45.15	6	7,057	0.09%
2022/02/21	11	46.23	3	46.43	46.55	8	7,428	0.11%
2022/02/18	1	45.30	1	46.20	46.25	0	7,573	0.00%
2022/02/17	2	46.03	6	46.06	45.90	-4	7,668	-0.05%
2022/02/16	1	45.65	2.3	45.65	45.75	-1.3	7,743	-0.02%
2022/02/15	1.3	44.96	2.3	45.47	44.85	-1	7,782	-0.01%
2022/02/14	2.3	44.71	0	0.00	44.50	2.3	7,802	0.03%
2022/02/11	4	45.90	6	46.13	46.00	-2	7,814	-0.03%
2022/02/10	2	45.85	1	46.20	45.30	1	7,813	0.01%
2022/02/09	3	45.88	2	45.58	45.70	1	7,824	0.01%
2022/02/08	6	45.23	3	45.35	45.55	3	7,812	0.04%
2022/02/07	1	42.45	6	43.11	43.75	-5	7,825	-0.06%
2022/01/26	1	42.00	7	42.36	42.00	-6	7,867	-0.08%
2022/01/25	3	43.85	1	44.10	42.00	2	8,126	0.02%
2022/01/24	3	42.92	2	43.58	44.10	1	8,427	0.01%
2022/01/21	1	44.78	2.1	44.52	44.00	-1	8,492	-0.01%
2022/01/20	0	0.00	2	45.20	45.50	-2	8,515	-0.02%
2022/01/19	1	45.40	1	45.05	45.20	0	8,563	0.00%
2022/01/18	2.1	45.87	1	45.50	45.45	1.1	8,685	0.01%
2022/01/17	1	44.90	7	45.30	46.00	-6	8,748	-0.07%
2022/01/14	6	44.46	3	44.53	44.55	3	8,752	0.03%
2022/01/13	6	46.53	3	46.15	46.10	3	8,770	0.03%
2022/01/12	4	45.80	3	46.03	45.85	1	8,832	0.01%
2022/01/11	4	46.55	3	46.60	45.65	1	8,882	0.01%
2022/01/10	4	46.96	1	47.10	46.80	3	8,859	0.03%
2022/01/07	7.5	46.50	13	46.65	46.80	-5.5	8,867	-0.06%
2022/01/06	1.1	48.30	1	47.50	47.70	0.1	8,850	0.00%
2022/01/05	2	49.03	11	48.09	48.20	-9	8,844	-0.10%
2022/01/04	14	50.30	2	49.85	49.45	12	8,809	0.14%
2022/01/03	9	51.06	35.3	51.05	50.40	-26.3	8,755	-0.30%
2021/12/30	1	50.30	4.1	49.76	49.65	-3.1	8,627	-0.04%
2021/12/29	15	50.74	8	50.14	50.30	7	8,616	0.08%
2021/12/28	11	50.94	4	50.20	50.40	7	8,579	0.08%
2021/12/27	39	51.48	39	51.25	51.40	0	8,515	0.00%
2021/12/24	16.1	50.26	30	49.96	49.70	-13.9	8,333	-0.17%
2021/12/23	55.1	49.82	76.2	49.72	50.20	-21.1	8,194	-0.26%
2021/12/22	14	46.90	2	46.95	46.60	12	7,861	0.15%
2021/12/21	3	46.60	1	46.45	46.70	2	7,928	0.03%
2021/12/20	2	46.70	3	46.32	46.20	-1	8,061	-0.01%
2021/12/17	8	46.55	7	46.40	46.40	1	8,186	0.01%
2021/12/16	16	47.62	6.1	47.74	47.50	9.9	8,279	0.12%
2021/12/15	4	47.13	6	46.96	46.80	-2	8,248	-0.02%
2021/12/14	44.1	46.50	18	46.34	46.55	26.1	8,220	0.32%
2021/12/13	21.1	48.15	20	47.99	48.05	1.1	8,104	0.01%
2021/12/10	28	49.37	46	48.88	48.35	-18	8,052	-0.22%
2021/12/09	56	51.54	29	50.99	50.20	27	7,905	0.34%
2021/12/08	50	54.98	44.3	54.34	53.20	5.7	7,716	0.07%
2021/12/07	130.1	53.67	72	54.06	55.50	58.1	7,189	0.81%	大買/
2021/12/06	21.1	51.09	42.2	52.29	54.20	-21.1	6,201	-0.34%
2021/12/03	10	49.35	15	49.11	49.30	-5	5,782	-0.09%
2021/12/02	23	48.97	18	49.34	48.40	5	5,793	0.09%
2021/12/01	51	49.79	36	49.70	49.50	15	5,913	0.25%
2021/11/30	20	49.69	29	49.57	49.80	-9	5,838	-0.15%
2021/11/29	5	46.19	7	47.22	47.80	-2	5,903	-0.03%
2021/11/26	22	48.42	37	48.61	48.55	-15	5,885	-0.25%
2021/11/25	52.2	48.98	27	48.57	48.80	25.2	5,840	0.43%
2021/11/24	18	48.10	18	48.32	49.20	0	5,749	0.00%
2021/11/23	3	47.40	11	47.39	47.35	-8	5,662	-0.14%
2021/11/22	16	49.17	9	49.14	48.90	7	5,906	0.12%
2021/11/19	19	48.66	17	48.47	48.15	2	6,431	0.03%
2021/11/18	39	49.66	39	49.23	49.00	0	6,376	0.00%
2021/11/17	9	47.66	17	47.60	48.25	-8	6,018	-0.13%
2021/11/16	9	46.72	5	47.12	45.55	4	5,891	0.07%
2021/11/15	8	46.54	6	46.73	47.00	2	5,813	0.03%
2021/11/12	3.1	45.56	4	45.86	45.55	-0.9	5,778	-0.02%
2021/11/11	3	44.77	1	44.85	44.65	2	5,783	0.03%
2021/11/10	0	0.00	2	44.70	44.70	-2	5,796	-0.03%
2021/11/09	17	43.96	3	44.10	43.90	14	5,812	0.24%
2021/11/08	8	43.39	15	43.93	43.35	-7	5,862	-0.12%
2021/11/05	13	43.97	3	43.88	43.95	10	5,902	0.17%
2021/11/04	5	44.55	0	0.00	44.15	5	5,930	0.08%
2021/11/03	12	44.88	11	44.83	44.75	1	5,954	0.02%
2021/11/02	25	46.88	14	45.01	44.60	11	6,113	0.18%
2021/11/01	23	49.52	36.2	48.24	49.50	-13.2	5,877	-0.22%
2021/10/29	23	45.85	17	46.41	45.45	6	5,638	0.11%
2021/10/28	4	45.91	3	46.07	45.85	1	5,780	0.02%
2021/10/27	7	45.42	6	45.24	45.50	1	5,806	0.02%
2021/10/26	10	45.68	31	45.27	45.05	-21	5,816	-0.36%
2021/10/25	10	44.32	13	44.55	44.30	-3	5,752	-0.05%
2021/10/22	15	43.38	30	43.65	43.60	-15	5,818	-0.26%
2021/10/21	27	43.92	29	44.51	43.20	-2	5,913	-0.03%
2021/10/20	29	44.39	3	43.85	43.90	26	5,968	0.44%
2021/10/19	1	43.95	9	42.81	44.50	-8	6,024	-0.13%
2021/10/18	1	41.15	0	0.00	40.90	1	6,227	0.02%
2021/10/15	0	0.00	3	40.92	41.05	-3	6,727	-0.04%
2021/10/14	0	0.00	5	40.27	39.45	-5	7,163	-0.07%
2021/10/13	3	40.20	1	40.15	40.10	2	7,457	0.03%
2021/10/12	2	41.45	1	41.20	41.20	1	7,546	0.01%
2021/10/08	2	43.43	0	0.00	42.90	2	7,701	0.03%
2021/10/07	1	43.40	3	43.55	43.25	-2	7,967	-0.03%
2021/10/06	2	43.13	3	42.52	42.15	-1	8,630	-0.01%
2021/10/05	4	41.66	2	42.63	43.10	2	9,229	0.02%
2021/10/04	2	42.88	5	42.41	41.85	-3	9,528	-0.03%
2021/10/01	4	45.73	6	44.88	43.60	-2	10,224	-0.02%
2021/09/30	5	47.83	8	47.63	47.25	-3	10,787	-0.03%
2021/09/29	9	47.71	9	47.39	47.80	0	11,214	0.00%
2021/09/28	14	48.69	20.1	48.41	47.80	-6.1	11,542	-0.05%
2021/09/27	16	48.94	15	49.16	48.55	1	11,664	0.01%
2021/09/24	12	48.09	14	48.18	48.40	-2	11,612	-0.02%
2021/09/23	30	46.85	9	46.84	47.40	21	11,730	0.18%
2021/09/22	2	44.55	2	45.33	44.60	0	11,675	0.00%
2021/09/17	0	0.00	2	43.95	45.00	-2	11,684	-0.02%
2021/09/16	1	44.75	0	0.00	44.10	1	11,721	0.01%
2021/09/15	5	44.34	1	44.10	44.00	4	11,916	0.03%
2021/09/14	13	45.08	7	45.47	45.00	6	12,015	0.05%
2021/09/13	2	45.87	2	45.40	45.40	0	12,019	0.00%
2021/09/10	6	45.80	15	45.67	46.15	-9	12,042	-0.07%
2021/09/09	13	45.08	16	44.76	45.50	-3	12,078	-0.02%
2021/09/08	5	44.51	2	44.68	43.85	3	12,046	0.02%
2021/09/07	13	45.63	13	46.58	45.55	0	12,021	0.00%
2021/09/06	47	48.50	39	49.46	47.75	8	12,001	0.07%
2021/09/03	42	49.70	32	49.68	49.50	10	11,788	0.08%
2021/09/02	34	49.38	36.1	49.24	48.65	-2.1	11,621	-0.02%
2021/09/01	21	48.06	22	47.95	48.15	-1	11,399	-0.01%
2021/08/31	21	47.00	11	47.13	47.50	10	11,310	0.09%
2021/08/30	3	47.27	11	47.60	47.75	-8	11,262	-0.07%
2021/08/27	22	47.63	42	47.84	47.15	-20	11,201	-0.18%
2021/08/26	69.1	49.13	68	48.93	48.60	1.1	11,085	0.01%
2021/08/25	99	48.07	85.2	48.58	48.35	13.8	10,749	0.13%
2021/08/24	3	43.02	7	44.24	45.45	-4	10,022	-0.04%
2021/08/23	1	42.20	1	42.10	42.15	0	9,919	0.00%
2021/08/20	0	40.95	0	0.00	40.40	0	9,902	0.00%
2021/08/19	1	40.80	0	0.00	39.65	1	9,878	0.01%
2021/08/18	8	40.89	6	40.64	41.60	2	9,862	0.02%
2021/08/16	2	42.10	3	41.73	41.70	-1	9,797	-0.01%
2021/08/13	3.1	43.37	0	0.00	42.90	3.1	9,773	0.03%
2021/08/12	7	43.96	13.2	44.12	44.65	-6.2	9,759	-0.06%
2021/08/11	3.2	43.02	2	43.65	42.50	1.2	9,709	0.01%
2021/08/10	7	44.41	5	44.94	45.05	2	9,675	0.02%
2021/08/09	11.1	46.04	12	46.56	44.80	-0.9	9,656	-0.01%
2021/08/06	32.1	48.29	31.1	48.23	46.90	0.9	9,617	0.01%
2021/08/05	2	47.65	2	47.55	47.55	0	9,441	0.00%
2021/08/04	5	47.75	3.1	47.57	47.40	2	9,451	0.02%
2021/08/03	22	47.71	17	47.90	47.80	5	9,417	0.05%
2021/08/02	5	45.13	6	44.70	45.70	-1	9,206	-0.01%
2021/07/30	6	44.82	3	44.42	43.25	3	9,165	0.03%
2021/07/29	2	44.15	3	44.70	45.25	-1	9,119	-0.01%
2021/07/28	12.2	43.66	9	43.41	44.50	3.1	9,073	0.03%
2021/07/27	7	47.18	18	46.68	46.10	-11	8,979	-0.12%
2021/07/26	10.1	49.76	9	49.74	49.05	1.1	8,911	0.01%
2021/07/23	8	49.64	67.1	49.57	48.20	-59.1	8,835	-0.67%
2021/07/22	44	50.18	26.1	51.40	50.60	17.9	8,711	0.21%
2021/07/21	44.1	50.70	60.1	50.79	50.60	-16	8,497	-0.19%
2021/07/20	124.1	50.22	74	49.56	49.05	50.1	8,084	0.62%	大買/
2021/07/19	20	48.59	33	48.60	49.30	-13	7,852	-0.17%
2021/07/16	13	47.54	9	47.53	46.55	4	7,650	0.05%
2021/07/15	19	47.14	8	46.94	47.40	11	7,615	0.14%
2021/07/14	49.1	47.88	20	48.17	47.45	29.1	7,562	0.39%
2021/07/13	86.1	51.78	96	51.62	49.70	-9.9	7,329	-0.14%
2021/07/12	91	50.52	112	49.73	51.20	-21	6,666	-0.32%	大賣/
2021/07/09	63	47.07	59	47.17	47.20	4	6,090	0.07%
2021/07/08	69.3	47.15	68.1	47.47	46.10	1.2	5,809	0.02%
2021/07/07	95	44.36	101	44.32	44.40	-6	5,141	-0.12%	大賣/
2021/07/06	107.4	43.33	83	42.99	42.25	24.4	4,645	0.53%	大買/
2021/07/05	57	43.13	77.1	43.19	43.85	-20.1	4,364	-0.46%
2021/07/02	7	39.01	10	39.29	39.90	-3	4,083	-0.07%
2021/07/01	5	37.45	4	37.55	37.05	1	4,101	0.02%
2021/06/30	40	37.85	37	38.39	38.40	3	4,267	0.07%
2021/06/29	2	36.20	6	35.73	35.55	-4	4,615	-0.09%
2021/06/28	2	35.33	1	36.20	35.25	1	4,616	0.02%
2021/06/25	3	35.97	2	36.08	35.85	1	4,701	0.02%
2021/06/24	25	36.42	12	36.02	36.35	13	4,741	0.27%
2021/06/23	18	35.42	21.2	35.92	36.05	-3.2	4,649	-0.07%
2021/06/22	0	0.00	1	32.80	32.80	-1	4,617	-0.02%
2021/06/21	1	34.00	2	33.68	33.45	-1	4,633	-0.02%
2021/06/18	3	35.13	1	34.50	35.25	2	4,756	0.04%
2021/06/17	0	0.00	1	34.05	34.20	-1	4,805	-0.02%
2021/06/16	3	34.50	0	0.00	33.80	3	4,838	0.06%
2021/06/15	7	34.07	9	34.58	34.50	-2	4,909	-0.04%
2021/06/11	5	33.50	2	33.05	33.05	3	4,912	0.06%
2021/06/10	1	33.75	0	0.00	32.80	1	5,145	0.02%
2021/06/09	2	32.85	0	0.00	32.40	2	5,476	0.04%
2021/06/08	0	32.35	0	0.00	32.40	0	5,601	0.00%
2021/06/02	1	32.25	1	32.65	32.25	0	5,715	0.00%
2021/06/01	1	32.60	1	33.00	33.00	0	5,709	0.00%
2021/05/31	0	0.00	1	32.70	32.90	-1	5,707	-0.02%
2021/05/28	2	32.20	1	31.80	31.85	1	5,714	0.02%
2021/05/21	1	30.25	3	29.53	29.80	-2	6,318	-0.03%
2021/05/20	1	28.90	1	29.70	29.00	0	6,429	0.00%
2021/05/19	1	29.75	0	0.00	30.60	1	6,429	0.02%
2021/05/11	0	0.00	3	31.80	32.05	-3	6,399	-0.05%
2021/05/10	0	0.00	2	35.23	35.15	-2	6,399	-0.03%
2021/05/07	1	35.35	1	35.50	36.15	0	6,528	0.00%
2021/05/04	2	33.80	9	33.59	35.00	-7	6,723	-0.10%
2021/05/03	2	37.20	3	37.02	36.45	-1	6,780	-0.01%
2021/04/29	0	0.00	2	38.40	38.20	-2	6,806	-0.03%
2021/04/28	1	38.70	5	39.14	38.75	-4	6,899	-0.06%
2021/04/27	3	39.18	10	39.13	39.15	-7	7,066	-0.10%
2021/04/26	16	40.51	3	40.12	40.05	13	7,466	0.17%
2021/04/23	14	40.93	29	40.94	40.80	-15	7,495	-0.20%
2021/04/22	2	39.58	3	39.72	39.95	-1	7,409	-0.01%
2021/04/21	14	40.37	10	40.70	39.75	4	7,673	0.05%
2021/04/20	5	40.13	7	40.05	39.90	-2	8,196	-0.02%
2021/04/19	2	38.55	1	38.75	39.05	1	8,140	0.01%
2021/04/16	0	0.00	1	38.65	38.60	-1	8,137	-0.01%
2021/04/15	6	37.98	0	0.00	37.90	6	8,149	0.07%
2021/04/14	16	37.17	15	37.67	38.00	1	8,148	0.01%
2021/04/13	5	39.33	2	39.10	38.60	3	8,179	0.04%
2021/04/12	16.2	39.73	7	39.63	38.80	9.2	8,165	0.11%
2021/04/09	19.7	41.19	16	40.95	40.50	3.7	8,139	0.05%
2021/04/08	17	42.59	21	42.90	42.55	-4	8,041	-0.05%
2021/04/07	31.2	42.94	15	43.77	42.20	16.2	8,091	0.20%
2021/04/06	59.1	41.34	67.2	41.83	43.00	-8.1	8,301	-0.10%
2021/04/01	54	41.50	95	41.46	40.20	-41	8,232	-0.50%
2021/03/31	21	39.60	30	39.36	39.25	-9	7,778	-0.12%
2021/03/30	90	40.00	20	39.70	39.50	70	7,750	0.90%
2021/03/29	39	39.27	67	39.40	39.55	-28	7,786	-0.36%
2021/03/26	53	39.14	32	38.72	38.60	21	7,860	0.27%
2021/03/25	4	39.48	12	39.19	38.75	-8	7,801	-0.10%
2021/03/24	0	39.10	0	0.00	38.75	0	7,770	0.00%
2021/03/23	8	39.56	7	39.16	39.50	1	7,755	0.01%
2021/03/22	17	39.26	17.9	39.20	38.90	-0.9	7,628	-0.01%
2021/03/19	13	38.47	13	38.10	38.00	0	7,599	0.00%
2021/03/18	32	38.89	22	38.50	38.45	10	7,802	0.13%
2021/03/17	2	38.25	3	38.20	38.95	-1	7,788	-0.01%
2021/03/16	10	39.15	19	39.42	38.90	-9	7,819	-0.12%
2021/03/15	50	39.56	48	39.82	39.65	2	7,665	0.03%
2021/03/12	2	38.15	4	38.11	38.55	-2	7,399	-0.03%
2021/03/11	5	36.54	0	0.00	37.10	5	7,510	0.07%
2021/03/05	0	36.00	0	0.00	35.65	0	7,976	0.00%
2021/03/02	14	38.51	2	37.78	37.85	12	8,518	0.14%
2021/02/26	1	39.00	0	0.00	38.40	1	8,536	0.01%
2021/02/25	24	38.97	24	38.69	38.30	0	8,593	0.00%
2021/02/24	19	39.10	19	39.00	38.60	0	8,696	0.00%
2021/02/23	4	37.89	5	38.03	38.25	-1	8,658	-0.01%
2021/02/22	11	37.83	11	37.55	37.15	0	8,540	0.00%
2021/02/19	1	36.05	0	0.00	36.15	1	8,434	0.01%
2021/02/18	1	35.45	0	0.00	35.65	1	8,450	0.01%
2021/02/17	2	34.53	0	0.00	34.75	2	8,475	0.02%
2021/02/05	2	33.80	0	0.00	33.60	2	8,477	0.02%
2021/02/04	0	33.70	0	0.00	33.70	0	8,582	0.00%
2021/02/02	4	35.08	5	34.79	34.30	-1	8,708	-0.01%
2021/02/01	1	34.35	1	34.65	34.00	0	8,712	0.00%
2021/01/29	4	36.70	0	0.00	35.40	4	8,679	0.05%
2021/01/28	3	36.63	4	36.00	36.55	-1	8,563	-0.01%
2021/01/27	1.2	36.17	3	35.60	36.20	-1.8	8,593	-0.02%
2021/01/26	0	0.00	3	35.92	35.90	-3	8,530	-0.04%
2021/01/25	1	36.55	16	37.29	36.85	-15	8,485	-0.18%
2021/01/21	0	0.00	4	38.33	37.35	-4	8,348	-0.05%
2021/01/20	20	39.11	8.1	38.00	37.35	11.9	8,243	0.14%
2021/01/19	34	39.82	43	39.91	40.30	-9	8,042	-0.11%
2021/01/18	1	36.80	1	37.10	38.25	0	7,613	0.00%
2021/01/15	5	37.97	4	38.15	37.25	1	7,534	0.01%
2021/01/14	85	39.01	82	39.04	38.90	3	7,443	0.04%
2021/01/13	48.1	39.53	35	39.65	39.75	13.1	7,078	0.19%
2021/01/12	0	0.00	1	37.30	36.55	-1	6,475	-0.02%
2021/01/11	2	36.48	2	36.85	37.25	0	6,411	0.00%
2021/01/07	1	37.30	3	37.58	37.00	-2	6,395	-0.03%
2021/01/06	4	38.63	4	38.68	37.35	0	6,379	0.00%
2021/01/04	1	38.65	0	0.00	38.00	1	6,269	0.02%
2020/12/31	12	38.88	15	38.74	38.65	-3	6,215	-0.05%
2020/12/30	5	39.70	16	39.78	39.35	-11	6,211	-0.18%
2020/12/29	98	40.91	91	39.85	39.50	7	6,072	0.12%
2020/12/28	9	39.72	7.2	39.88	40.60	1.8	5,632	0.03%
2020/12/25	13	36.70	20	37.07	36.95	-7	5,447	-0.13%
2020/12/24	2	36.25	1	35.80	35.85	1	5,302	0.02%
2020/12/23	14	36.26	10.2	36.53	35.90	3.8	5,307	0.07%
2020/12/22	0	0.00	3	34.40	34.50	-3	5,223	-0.06%
2020/12/21	1	33.70	0	0.00	33.60	1	5,182	0.02%
2020/12/16	7	35.50	6	34.95	34.75	1	5,193	0.02%
2020/12/15	1	36.60	54.3	35.60	34.75	-53.3	5,177	-1.03%
2020/12/14	24	37.05	26	37.43	36.95	-2	5,116	-0.04%
2020/12/11	11	35.37	4	35.20	35.20	7	4,909	0.14%
2020/12/10	40.1	36.43	27	36.32	36.05	13.1	4,834	0.27%
2020/12/09	1	36.00	1	36.50	36.00	0	4,740	0.00%
2020/12/08	15	35.47	21	35.83	35.85	-6	4,652	-0.13%
2020/12/07	29	38.02	29	37.77	36.40	0	4,589	0.00%
2020/12/04	28	35.83	31	36.19	36.20	-3	4,371	-0.07%
2020/12/03	8	35.75	5	35.64	34.35	3	4,273	0.07%
2020/12/02	1	34.85	0	0.00	34.90	1	4,211	0.02%
2020/12/01	4.2	34.71	4	35.35	35.20	0.2	4,176	0.00%
2020/11/30	32	34.82	32.6	35.01	35.50	-0.6	4,119	-0.01%
2020/11/27	26	33.94	42	33.84	34.00	-16	3,878	-0.41%
2020/11/26	2	32.05	53	32.08	31.90	-51	3,622	-1.41%
2020/11/25	4	31.81	10	31.79	31.45	-6	3,564	-0.17%
2020/11/24	23	32.17	9	32.18	31.45	14	3,500	0.40%
2020/11/23	24	32.13	20	31.72	32.00	4	3,386	0.12%
2020/11/20	43	31.00	43	31.09	31.10	0	3,124	0.00%
2020/11/19	2	30.60	0	0.00	30.15	2	2,941	0.07%
2020/11/17	1	30.10	5	30.60	29.95	-4	2,965	-0.13%
2020/11/16	17	30.40	7	30.33	30.30	10	3,025	0.33%
2020/11/13	39	29.68	0	0.00	29.70	39	3,000	1.30%
2020/11/12	2	30.00	0	0.00	29.20	2	2,990	0.07%
2020/11/11	1	29.75	7	29.35	29.25	-6	2,992	-0.20%
2020/11/10	0	0.00	1	28.55	28.70	-1	2,917	-0.03%
2020/11/09	5	28.00	9	28.44	28.55	-4	2,939	-0.14%
2020/11/06	0	0.00	2	28.15	27.75	-2	2,923	-0.07%
2020/11/05	0	0.00	2	27.73	28.05	-2	2,960	-0.07%
2020/11/04	38	28.73	30	28.12	27.80	8	2,961	0.27%
2020/11/03	0	0.00	1	27.00	27.00	-1	2,853	-0.04%
2020/11/02	1	26.60	0	0.00	26.30	1	3,004	0.03%
2020/10/29	0	0.00	8	27.24	27.10	-8	3,122	-0.26%
2020/10/28	0	0.00	1	27.80	27.75	-1	3,165	-0.03%
2020/10/27	1	28.45	0	0.00	28.40	1	3,247	0.03%
2020/10/26	0	0.00	0.1	28.10	28.60	-0.1	3,470	0.00%
2020/10/23	7	28.51	0	0.00	28.30	7	3,511	0.20%
2020/10/22	7	28.52	4	28.38	27.95	3	3,713	0.08%
2020/10/21	0	0.00	2	28.25	28.10	-2	3,872	-0.05%
2020/10/16	3	28.08	0	0.00	27.70	3	5,300	0.06%
2020/10/15	2	29.00	3	28.88	28.40	-1	5,346	-0.02%
2020/10/14	3	28.20	1	28.50	28.40	2	5,322	0.04%
2020/10/13	0	0.00	0	27.75	27.95	0	5,399	0.00%
2020/10/12	1	27.90	0	0.00	28.15	1	5,532	0.02%
2020/10/08	4	28.90	2	28.73	28.55	2	5,550	0.04%
2020/10/07	1	28.60	8	29.03	29.25	-7	5,704	-0.12%
2020/10/06	0	0.00	2	27.98	28.10	-2	5,743	-0.03%
2020/10/05	0	0.00	4	27.86	27.75	-4	5,837	-0.07%
2020/09/30	0	0.00	5	27.78	27.85	-5	6,018	-0.08%
2020/09/29	5	28.00	7	27.95	27.95	-2	6,104	-0.03%
2020/09/28	16	28.38	13	28.38	28.05	3	6,320	0.05%
2020/09/25	7	28.49	4	28.48	27.60	3	6,666	0.05%
2020/09/24	14	29.71	31	29.68	29.10	-17	6,729	-0.25%
2020/09/23	7	29.74	5	29.78	29.00	2	6,717	0.03%
2020/09/22	2	28.88	4	29.08	29.25	-2	6,646	-0.03%
2020/09/21	0	0.00	2	29.13	29.05	-2	6,666	-0.03%
2020/09/18	1	29.80	3	29.55	29.60	-2	6,691	-0.03%
2020/09/17	2	29.95	7	29.61	29.75	-5	6,696	-0.07%
2020/09/16	3	29.43	2	29.73	29.05	1	6,691	0.01%
2020/09/15	0	0.00	3	29.40	29.25	-3	6,686	-0.04%
2020/09/14	1	29.10	3	29.00	28.95	-2	6,764	-0.03%
2020/09/11	27	29.00	3	28.90	28.70	24	6,854	0.35%
2020/09/10	12	29.73	0	0.00	29.05	12	6,967	0.17%
2020/09/09	0	0.00	2	29.35	29.65	-2	7,006	-0.03%
2020/09/08	13	29.98	11	30.34	29.50	2	7,155	0.03%
2020/09/07	9	29.46	10	29.73	29.80	-1	7,168	-0.01%
2020/09/04	0	0.00	2	28.73	29.15	-2	7,323	-0.03%
2020/09/03	3	29.35	6	29.58	28.60	-3	7,366	-0.04%
2020/09/02	0	0.00	4	28.28	28.40	-4	7,384	-0.05%
2020/09/01	0	0.00	2	27.95	27.80	-2	7,690	-0.03%
2020/08/31	5	28.41	1	27.95	28.00	4	8,134	0.05%
2020/08/28	1	28.55	1	28.85	28.45	0	8,260	0.00%
2020/08/26	1	28.80	1	29.05	28.80	0	8,438	0.00%
2020/08/24	1	28.70	1	29.00	28.70	0	8,607	0.00%
2020/08/21	5	28.45	11	28.94	28.85	-6	8,879	-0.07%
2020/08/20	11	27.25	8	27.31	27.80	3	8,956	0.03%
2020/08/19	2	29.43	4	29.15	28.80	-2	9,060	-0.02%
2020/08/18	1	28.95	20	29.08	29.00	-19	9,427	-0.20%
2020/08/17	7	28.75	4	28.84	29.55	3	9,652	0.03%
2020/08/14	5	30.25	0	0.00	30.25	5	9,825	0.05%
2020/08/13	19	30.88	24	31.00	30.40	-5	10,056	-0.05%
2020/08/12	17	30.27	8	30.38	30.35	9	10,137	0.09%
2020/08/11	5	30.33	3	30.92	30.25	2	10,234	0.02%
2020/08/10	14	31.11	2	30.95	31.00	12	10,323	0.12%
2020/08/07	1	30.90	4	30.99	31.10	-3	10,536	-0.03%
2020/08/06	24	31.87	28	31.61	31.50	-4	10,793	-0.04%
2020/08/05	2	30.78	2	30.90	30.60	0	11,409	0.00%
2020/08/04	6	30.79	26	30.66	30.80	-20	11,492	-0.17%
2020/08/03	9	31.17	3	31.43	31.50	6	11,510	0.05%
2020/07/31	18	32.01	15	31.95	31.75	3	11,665	0.03%
2020/07/30	34	31.95	19	31.46	31.70	15	11,690	0.13%
2020/07/29	12	30.16	10	30.40	30.20	2	11,499	0.02%
2020/07/28	46.2	31.62	40	29.95	30.00	6.2	11,471	0.05%
2020/07/27	31	32.10	25	31.72	31.40	6	11,314	0.05%
2020/07/24	208	33.79	181	33.61	32.75	27	11,213	0.24%	大買/大賣/
2020/07/23	45	33.39	62.2	33.73	35.00	-17.2	10,778	-0.16%
2020/07/22	34	32.04	50	32.00	31.85	-16	10,416	-0.15%
2020/07/21	13	30.67	16	30.93	30.95	-3	10,113	-0.03%
2020/07/20	1	29.30	0	0.00	30.00	1	10,087	0.01%
2020/07/17	14	30.10	9	30.09	30.25	5	10,131	0.05%
2020/07/16	12	31.22	17	30.94	31.05	-5	10,196	-0.05%
2020/07/15	1	29.70	20	30.38	29.90	-19	10,124	-0.19%
2020/07/14	50	31.27	66.1	31.27	30.30	-16.1	10,164	-0.16%
2020/07/13	14	30.91	15	31.21	31.30	-1	10,088	-0.01%
2020/07/10	21	31.05	5	30.55	29.80	16	10,117	0.16%
2020/07/09	56	31.87	18	32.07	31.65	38	10,050	0.38%
2020/07/08	7	31.40	0	0.00	31.40	7	9,978	0.07%
2020/07/07	28	31.53	19	31.92	31.40	9	10,121	0.09%
2020/07/06	43	31.95	39	31.63	32.10	4	10,105	0.04%
2020/07/03	30	30.03	29	29.88	29.80	1	9,864	0.01%
2020/07/02	19	29.72	7	29.72	29.75	12	9,849	0.12%
2020/07/01	13	28.60	13	28.78	28.65	0	9,776	0.00%
2020/06/30	1	28.65	5	28.90	28.90	-4	9,780	-0.04%
2020/06/29	3	28.35	7	28.78	28.40	-4	9,798	-0.04%
2020/06/24	2	28.10	4	28.50	28.65	-2	9,808	-0.02%
2020/06/23	17	28.13	2	28.70	28.10	15	9,881	0.15%
2020/06/22	3	28.50	2	28.90	28.45	1	9,929	0.01%
2020/06/19	44	29.32	121	28.92	28.70	-77	10,037	-0.77%	大賣/
2020/06/18	41	29.07	48	28.92	28.90	-7	10,006	-0.07%
2020/06/17	21	29.15	16	29.14	29.30	5	9,983	0.05%
2020/06/16	15	28.53	13	28.51	28.55	2	10,028	0.02%
2020/06/15	36	28.51	11	28.57	27.60	25	10,041	0.25%
2020/06/12	65	29.14	78	29.35	29.55	-13	10,000	-0.13%
2020/06/11	79	31.07	55	30.92	30.65	24	10,028	0.24%
2020/06/10	37	31.04	47	30.72	30.50	-10	9,956	-0.10%
2020/06/09	27	31.59	23	31.28	30.90	4	10,113	0.04%
2020/06/08	41	32.50	27	32.57	31.80	14	10,273	0.14%
2020/06/05	38	32.42	40	32.39	32.00	-2	10,301	-0.02%
2020/06/04	5	30.47	3	30.60	30.30	2	10,400	0.02%
2020/06/03	1	29.70	0	0.00	29.80	1	10,470	0.01%
2020/06/02	41	30.83	53	30.56	29.85	-12	10,591	-0.11%
2020/06/01	41	29.99	30	29.65	29.75	11	10,572	0.10%
2020/05/29	13	29.78	19	29.57	29.95	-6	10,673	-0.06%
2020/05/28	46	30.27	56	30.57	29.15	-10	10,925	-0.09%
2020/05/27	42	30.46	20	30.69	30.10	22	11,098	0.20%
2020/05/26	14	30.75	15	30.65	30.50	-1	11,339	-0.01%
2020/05/25	96	30.34	87	30.28	31.50	9	11,720	0.08%
2020/05/22	27	29.68	25	29.73	28.95	2	11,644	0.02%
2020/05/21	35	29.69	51	29.54	29.80	-16	11,789	-0.14%
2020/05/20	55	29.12	40	28.95	27.80	15	11,720	0.13%
2020/05/19	17	27.96	12	28.06	28.90	5	11,521	0.04%
2020/05/18	6	26.80	3	27.18	26.30	3	11,483	0.03%
2020/05/15	12	28.13	16	28.07	28.10	-4	11,530	-0.03%
2020/05/14	33	28.72	14	29.75	27.90	19	11,462	0.17%
2020/05/13	51	29.22	51	29.40	29.60	0	11,216	0.00%
2020/05/12	92	28.70	112	28.94	29.30	-20	10,902	-0.18%	大賣/
2020/05/11	1	26.75	6	26.66	27.30	-5	10,127	-0.05%
2020/05/08	14	24.93	6	24.42	24.85	8	9,980	0.08%
2020/05/07	51	25.74	50	25.43	25.15	1	9,875	0.01%
2020/05/06	49	24.95	81	24.93	24.75	-32	9,655	-0.33%
2020/05/05	20	24.24	3	24.30	24.10	17	9,526	0.18%
2020/05/04	2	23.85	6	24.03	24.10	-4	9,483	-0.04%
2020/04/30	20	24.73	9	25.18	24.55	11	9,434	0.12%
2020/04/29	9	24.54	16	24.36	24.60	-7	9,345	-0.07%
2020/04/28	44	25.41	34	25.28	24.90	10	9,237	0.11%
2020/04/27	14	24.54	22	24.14	24.50	-8	9,071	-0.09%
2020/04/24	6	23.10	9	23.41	23.05	-3	8,927	-0.03%
2020/04/23	6	23.00	1	23.05	23.00	5	8,887	0.06%
2020/04/22	3	22.32	16	22.93	23.15	-13	8,829	-0.15%
2020/04/21	28	23.29	4	23.10	22.40	24	8,748	0.27%
2020/04/20	2	24.58	4	24.81	24.50	-2	8,571	-0.02%
2020/04/17	6	24.51	6	25.17	24.80	0	8,491	0.00%
2020/04/16	2	25.05	10	24.88	24.70	-8	8,385	-0.10%
2020/04/15	16	25.16	23	25.15	24.30	-7	8,257	-0.08%
2020/04/14	13	24.38	12	24.25	24.15	1	8,095	0.01%
2020/04/13	20	24.76	3	24.57	24.00	17	8,038	0.21%
2020/04/10	63	24.68	55.3	24.78	24.90	7.7	7,923	0.10%
2020/04/09	63	24.12	48	24.35	23.30	15	7,686	0.20%
2020/04/08	4	23.99	1	23.05	24.45	3	7,456	0.04%
2020/04/07	0	0.00	2	21.70	22.25	-2	7,284	-0.03%
2020/04/06	2	19.75	3	19.87	20.25	-1	7,163	-0.01%
2020/03/31	1	20.50	1	19.90	20.00	0	7,060	0.00%
2020/03/30	4	19.89	3	20.13	20.20	1	7,008	0.01%
2020/03/27	3	21.08	2	20.55	20.20	1	6,963	0.01%
2020/03/26	4	19.83	5	20.03	20.90	-1	6,865	-0.01%
2020/03/25	20	20.02	25	19.82	20.20	-5	6,797	-0.07%
2020/03/24	14	18.21	17	18.36	18.50	-3	6,663	-0.05%
2020/03/23	4	17.15	1	17.30	17.15	3	6,640	0.05%
2020/03/20	32	19.46	32	19.67	18.95	0	6,653	0.00%
2020/03/19	1	20.10	4	20.05	18.95	-3	6,479	-0.05%
2020/03/17	10	23.45	15	23.58	23.35	-5	6,262	-0.08%
2020/03/16	17.2	24.88	12	25.68	23.25	5.2	6,078	0.09%
2020/03/13	1	24.00	11	24.24	25.80	-10	5,908	-0.17%
2020/03/12	33	27.36	66	27.87	26.20	-33	5,675	-0.58%
2020/03/11	58	29.46	54	29.77	28.40	4	5,424	0.07%
2020/03/10	100	29.73	91	29.73	30.60	9	5,075	0.18%
2020/03/09	14	28.15	12	28.43	28.20	2	4,517	0.04%
2020/03/06	21	29.84	20	29.95	28.20	1	4,295	0.02%
2020/03/05	26	29.79	1	29.80	29.40	25	4,103	0.61%
2020/03/04	27	29.96	27	30.04	29.80	0	3,979	0.00%
2020/03/03	56	30.09	56	29.94	29.80	0	3,792	0.00%
2020/03/02	23	28.16	27.2	28.21	29.70	-4.2	3,420	-0.12%
2020/02/27	33	27.68	32	27.53	27.00	1	2,946	0.03%
2020/02/26	110	28.84	103	28.72	27.70	7	2,564	0.27%	大買/大賣/
2020/02/25	75	26.57	72	26.85	27.60	3	1,970	0.15%
2020/02/24	106	24.10	105	24.30	25.50	1	1,636	0.06%	大買/大賣/
2020/02/21	27	22.92	43	22.84	23.50	-16	1,230	-1.30%
2020/02/20	3	21.60	0	0.00	21.40	3	998	0.30%
2020/02/19	48	21.50	46	21.77	21.90	2	927	0.22%
2020/02/18	24	21.70	12	21.48	21.60	12	793	1.51%
2020/02/17	6	20.13	5	20.20	20.45	1	617	0.16%
2020/01/30	1	17.40	2	18.00	17.50	-1	516	-0.19%
2020/01/17	0	0.00	1	19.15	19.10	-1	498	-0.20%
2020/01/13	0	0.00	2	19.40	19.55	-2	500	-0.40%
2020/01/07	3	19.38	0	0.00	19.20	3	495	0.60%
2020/01/06	0	0.00	2	19.70	19.40	-2	493	-0.41%
2020/01/03	1	20.15	0	0.00	20.15	1	484	0.21%
2020/01/02	2	20.15	2	20.25	20.30	0	480	0.00%
2019/12/31	2	20.20	2	20.25	20.30	0	477	0.00%
2019/12/30	0	0.00	2	20.60	20.25	-2	480	-0.42%
2019/12/27	2	20.05	3	20.15	20.00	-1	473	-0.21%
2019/12/26	0	0.00	2	20.05	19.95	-2	473	-0.42%
2019/12/18	6	20.82	2	20.75	20.80	4	469	0.85%
2019/12/17	8	20.80	3	20.78	20.80	5	431	1.16%
2019/12/10	0	0.00	3	19.70	19.65	-3	352	-0.85%
2019/12/09	1	19.20	0	0.00	19.15	1	347	0.29%
2019/12/06	4	19.98	1	19.90	19.10	3	345	0.87%
2019/12/03	0	0.00	5	18.25	18.15	-5	337	-1.48%
2019/11/14	1	18.70	0	0.00	18.70	1	431	0.23%
2019/11/04	3	19.43	0	0.00	19.65	3	482	0.62%
2019/10/23	0	0.00	0.3	20.00	20.15	-0.3	629	-0.05%
2019/09/27	1	19.40	0	0.00	19.30	1	829	0.12%
2019/09/20	0	0.00	1	21.20	21.30	-1	798	-0.13%
2019/09/18	0	0.00	4	21.35	21.35	-4	790	-0.51%
2019/09/17	4	21.40	0	0.00	21.45	4	810	0.49%
2019/09/16	1	21.10	1	21.25	21.20	0	797	0.00%
2019/09/12	1	21.00	0	0.00	21.00	1	799	0.13%
2019/08/30	0	0.00	3	20.40	20.40	-3	820	-0.37%
2019/08/28	3	20.45	0	0.00	20.30	3	810	0.37%
2019/08/21	0	0.00	2	19.70	19.60	-2	776	-0.26%
2019/08/20	0	0.00	1	19.35	19.60	-1	773	-0.13%
2019/08/14	0	0.00	18	19.70	19.35	-18	748	-2.40%
2019/08/13	6	19.58	0	0.00	19.50	6	746	0.80%
2019/08/08	12	19.57	0	0.00	19.65	12	755	1.59%
2019/08/01	0	0.00	20	19.93	20.05	-20	778	-2.57%
2019/07/30	15	20.35	15	20.50	20.15	0	780	0.00%
2019/07/29	0	0.00	1	21.45	21.20	-1	766	-0.13%
2019/07/26	54	22.63	36	22.54	21.15	18	752	2.39%
2019/07/25	1	21.75	1	22.00	22.00	0	688	0.00%
2019/07/24	2	21.35	0	0.00	21.65	2	669	0.30%
2019/07/17	0	0.00	3	21.00	21.05	-3	657	-0.46%
2019/07/16	3	22.00	1	21.95	21.40	2	654	0.31%
2019/07/15	2	21.35	0	0.00	21.30	2	637	0.31%
2019/07/05	0	0.00	30	20.72	20.65	-30	632	-4.75%
2019/07/04	24	20.04	0	0.00	20.55	24	622	3.86%
2019/07/03	4	19.80	0	0.00	19.75	4	622	0.64%
2019/07/02	3	19.97	0	0.00	19.75	3	657	0.46%
2019/06/24	26	20.22	26	20.09	20.20	0	680	0.00%
2019/06/13	1	18.15	0	0.00	18.10	1	612	0.16%
2019/05/20	1	17.90	0	0.00	17.55	1	988	0.10%
2019/05/08	0	0.00	1	20.10	19.95	-1	1,239	-0.08%
2019/05/02	1	20.90	1	21.05	21.10	0	1,292	0.00%
2019/04/30	1	20.40	0	0.00	20.65	1	1,316	0.08%
2019/04/29	3	20.75	3	20.93	20.35	0	1,331	0.00%
2019/04/26	2	20.85	2	20.90	20.85	0	1,344	0.00%
2019/04/25	2	21.00	2	21.28	21.00	0	1,347	0.00%
2019/04/24	0	0.00	1	21.80	21.20	-1	1,354	-0.07%
2019/04/23	0	0.00	1	22.00	21.85	-1	1,400	-0.07%
2019/04/22	1	22.30	0	0.00	22.10	1	1,410	0.07%
2019/04/17	1	23.40	0	0.00	22.85	1	1,418	0.07%
2019/04/16	1	22.70	0	0.00	22.80	1	1,388	0.07%
2019/04/11	0	0.00	1	22.20	22.15	-1	1,388	-0.07%
2019/04/09	0	0.00	2	22.50	22.60	-2	1,409	-0.14%
2019/04/08	1	22.95	4	22.55	22.65	-3	1,423	-0.21%
2019/04/01	3	21.92	0	0.00	21.95	3	1,460	0.21%
2019/03/28	0	0.00	1	20.80	20.75	-1	1,477	-0.07%
2019/03/27	1.3	21.03	0	0.00	21.00	1.3	1,499	0.09%
2019/03/26	0.4	20.95	0	0.00	20.95	0.4	1,573	0.03%
2019/03/25	0	0.00	7	21.34	20.90	-7	1,738	-0.40%
2019/03/21	6	22.00	1	22.05	22.10	5	1,762	0.28%
2019/03/20	1	21.90	0	0.00	22.00	1	1,785	0.06%
2019/03/18	0	0.00	2	22.45	22.45	-2	1,832	-0.11%
2019/03/08	0	0.00	4	22.10	22.35	-4	1,974	-0.20%
2019/03/07	2	22.20	0	0.00	22.25	2	2,017	0.10%
2019/03/06	3	23.00	1	23.10	22.90	2	2,129	0.09%
2019/03/04	1	23.20	0	0.00	23.20	1	2,136	0.05%
2019/02/26	4	25.08	9	24.74	24.30	-5	2,108	-0.24%
2019/02/25	6	23.68	3	24.25	24.20	3	2,049	0.15%
2019/02/21	0	0.00	2	23.05	23.30	-2	1,988	-0.10%
2019/02/19	1	22.95	0	0.00	22.95	1	1,956	0.05%
2019/02/15	1	23.05	1	23.20	22.50	0	1,911	0.00%
2019/02/14	8	23.79	1	23.70	23.40	7	1,884	0.37%
2019/02/13	4	22.95	5.6	23.06	23.20	-1.6	1,797	-0.09%
2019/02/12	2	21.83	1	22.25	21.95	1	1,723	0.06%
2019/01/30	0	0.00	3	20.70	20.60	-3	1,675	-0.18%
2019/01/28	2	20.98	0	0.00	20.95	2	1,663	0.12%
2019/01/25	4	20.71	4	20.63	20.35	0	1,657	0.00%
2019/01/17	1	20.10	1	19.95	19.80	0	1,618	0.00%
2019/01/16	0	0.00	1	20.10	20.15	-1	1,611	-0.06%
2019/01/15	7	20.21	6	19.94	19.90	1	1,592	0.06%
2019/01/07	0	0.00	9	19.29	18.95	-9	1,495	-0.60%
2019/01/02	2	19.45	0	0.00	19.50	2	1,497	0.13%
2018/12/27	0	0.00	27	19.62	19.40	-27	1,505	-1.79%
2018/12/26	0	0.00	8	20.09	18.90	-8	1,488	-0.54%
2018/12/25	2	20.40	6	20.40	20.40	-4	1,444	-0.28%
2018/12/21	1	20.95	0	0.00	21.10	1	1,479	0.07%
2018/12/20	0	0.00	10	20.80	20.75	-10	1,456	-0.69%
2018/12/19	3	22.00	2	21.10	21.20	1	1,438	0.07%
2018/12/18	37	21.84	12.3	21.72	21.65	24.7	1,380	1.79%
2018/12/17	11	24.81	6	25.04	24.05	5	1,226	0.41%
2018/12/14	5	24.08	2	24.10	24.10	3	1,211	0.25%
2018/12/13	2	23.90	0	0.00	23.90	2	1,221	0.16%
2018/12/12	5	23.98	5	24.06	24.50	0	1,205	0.00%
2018/12/10	8	23.60	3	22.62	22.60	5	1,172	0.43%
2018/12/07	6	25.56	0	0.00	24.60	6	1,134	0.53%
2018/12/06	8	26.43	5	25.40	24.90	3	1,117	0.27%
2018/12/05	0	0.00	2	28.10	27.25	-2	1,092	-0.18%
2018/12/04	21	28.26	5	28.60	27.85	16	1,068	1.50%
2018/12/03	3	28.53	14	28.45	28.05	-11	1,044	-1.05%
2018/11/30	8	28.09	8	27.78	27.60	0	998	0.00%
2018/11/29	43	27.65	25	28.09	28.15	18	936	1.92%
2018/11/23	1	24.50	1	23.85	23.80	0	808	0.00%
2018/11/21	0	0.00	9	23.96	25.50	-9	789	-1.14%
2018/11/19	5	23.31	2	23.85	23.50	3	775	0.39%
2018/11/16	2	23.50	4	23.75	23.50	-2	778	-0.26%
2018/11/15	4	23.35	4	23.65	23.20	0	781	0.00%
2018/11/06	0	0.00	2	26.20	24.85	-2	877	-0.23%
2018/11/05	0	0.00	1	25.30	25.55	-1	884	-0.11%
2018/11/02	2	25.40	0	0.00	25.00	2	896	0.22%
2018/11/01	5	24.54	5	24.97	25.05	0	874	0.00%
2018/10/26	1	21.85	0	0.00	20.60	1	867	0.12%
2018/10/24	0	0.00	1	24.00	24.10	-1	856	-0.12%
2018/10/19	1	25.00	2	25.13	25.00	-1	873	-0.11%
2018/10/18	2	26.08	1	25.70	25.70	1	880	0.11%
2018/10/17	1	25.85	0	0.00	25.85	1	904	0.11%
2018/10/15	1	25.75	1	25.35	25.35	0	945	0.00%
2018/10/09	1	27.70	0	0.00	27.70	1	1,006	0.10%
2018/10/05	1	29.55	0	0.00	29.55	1	1,062	0.09%
2018/10/02	0	0.00	2	34.95	34.60	-2	1,088	-0.18%
2018/10/01	2	34.35	2	34.63	34.60	0	1,093	0.00%
2018/09/28	2	32.55	3	33.08	34.00	-1	1,109	-0.09%
2018/09/26	1	32.55	0	0.00	32.30	1	1,149	0.09%
2018/09/21	0	0.00	1	33.00	32.90	-1	1,194	-0.08%
2018/09/20	1	32.00	1	31.90	31.60	0	1,229	0.00%
2018/09/19	3	33.03	3	32.28	31.90	0	1,283	0.00%
2018/09/18	1	30.75	1	30.80	31.20	0	1,314	0.00%
2018/09/17	8	31.13	8	30.99	31.30	0	1,355	0.00%
2018/09/14	6	30.53	6	30.62	30.80	0	1,410	0.00%
2018/09/07	6	30.53	6	29.30	29.30	0	1,945	0.00%
2018/09/06	0	0.00	1	31.60	31.25	-1	2,056	-0.05%
2018/09/04	0	0.00	2	32.75	32.75	-2	2,442	-0.08%
2018/09/03	4	33.06	0	0.00	32.15	4	2,660	0.15%
2018/08/29	0	0.00	1	32.80	32.60	-1	2,906	-0.03%
2018/08/28	2	32.38	1	32.25	32.25	1	3,006	0.03%
2018/08/27	0	0.00	1	31.30	32.75	-1	3,089	-0.03%
2018/08/17	1	33.75	1	32.80	32.80	0	4,189	0.00%
2018/08/16	1	31.65	1	32.40	33.35	0	4,206	0.00%
2018/08/15	2	32.05	0	0.00	31.65	2	4,309	0.05%
2018/08/14	0	0.00	3	31.38	32.15	-3	4,326	-0.07%
2018/08/13	1	31.25	0	0.00	29.25	1	4,323	0.02%
2018/08/10	1	33.60	1	33.85	32.50	0	4,346	0.00%
2018/08/09	1	34.25	0	0.00	33.65	1	4,455	0.02%
2018/07/31	0	0.00	1	38.60	38.80	-1	4,624	-0.02%
2018/07/30	1	38.25	0	0.00	38.25	1	4,622	0.02%
2018/07/27	3	39.47	0	0.00	39.60	3	4,627	0.06%
2018/07/25	10	39.40	19	38.92	39.40	-9	4,621	-0.19%
2018/07/24	3	39.52	3	39.43	39.60	0	4,617	0.00%
2018/07/19	6	39.62	8	39.80	39.25	-2	4,587	-0.04%
2018/07/18	10	39.90	11	40.68	38.70	-1	4,606	-0.02%
2018/07/17	6	43.28	10	43.20	41.70	-4	4,567	-0.09%
2018/07/16	17	43.60	8	44.16	43.25	9	4,556	0.20%
2018/07/13	5	42.85	0	0.00	42.55	5	4,530	0.11%
2018/07/12	0	0.00	8	42.21	42.25	-8	4,523	-0.18%
2018/07/11	15	42.15	15	41.75	41.75	0	4,553	0.00%
2018/07/10	5	43.50	7	42.19	43.50	-2	4,556	-0.04%
2018/07/09	6	43.47	5	42.01	41.05	1	4,568	0.02%
2018/07/06	22	42.53	26	41.16	42.55	-4	4,628	-0.09%
2018/07/05	8	41.69	7	41.35	41.25	1	4,634	0.02%
2018/07/04	6	41.37	7	41.69	41.25	-1	4,668	-0.02%
2018/07/03	15	43.43	14	43.39	42.50	1	4,688	0.02%
2018/07/02	31	45.39	21	45.62	44.90	10	4,662	0.21%
2018/06/29	14	46.20	12	46.23	46.20	2	4,639	0.04%
2018/06/28	11	44.92	16	45.47	44.80	-5	4,594	-0.11%
2018/06/27	21	46.40	23	45.50	45.50	-2	4,532	-0.04%
2018/06/26	12	46.79	6	46.66	46.85	6	4,466	0.13%
2018/06/25	7.4	47.47	5	48.18	45.50	2.4	4,416	0.05%
2018/06/22	0	0.00	8	51.96	49.65	-8	4,348	-0.18%
2018/06/21	19	53.66	13	54.48	53.30	6	4,282	0.14%
2018/06/20	52	53.87	63	54.42	53.40	-11	4,167	-0.26%
2018/06/19	9	52.86	6	53.62	52.50	3	3,915	0.08%
2018/06/15	10	54.38	13	54.88	54.30	-3	3,859	-0.08%
2018/06/14	31	53.82	29	53.85	53.20	2	3,778	0.05%
2018/06/13	19	54.40	22	54.53	52.00	-3	3,658	-0.08%
2018/06/12	62	56.03	83	56.40	55.00	-21	3,520	-0.60%
2018/06/11	32	52.36	27.4	52.76	54.00	4.6	3,266	0.14%
2018/06/08	18	48.99	26	49.12	49.10	-8	3,042	-0.26%
2018/06/07	10	46.94	10	47.36	48.00	0	2,945	0.00%
2018/06/06	4	45.68	8	46.33	48.00	-4	2,862	-0.14%
2018/06/05	11.4	45.45	28	45.51	44.25	-16.6	2,771	-0.60%
2018/06/04	7	47.85	3	48.23	47.90	4	2,666	0.15%
2018/06/01	31	49.12	44	50.47	48.50	-13	2,583	-0.50%
2018/05/31	63	50.14	34	50.54	48.00	29	2,415	1.20%
2018/05/30	90	45.45	101.4	45.87	47.45	-11.4	2,158	-0.53%	大賣/
2018/05/29	15	41.80	44	42.65	43.15	-29	1,874	-1.55%
2018/05/28	16	38.97	29	38.65	39.25	-13	1,654	-0.79%
2018/05/25	11	36.16	28	36.28	36.20	-17	1,542	-1.10%
2018/05/24	22	36.10	17	36.01	35.85	5	1,495	0.33%
2018/05/23	101	38.63	84	37.46	36.65	17	1,470	1.16%	大買/
2018/05/22	22	35.92	8	35.80	36.50	14	1,364	1.03%
2018/05/21	10	35.54	12	35.83	35.80	-2	1,338	-0.15%
2018/05/18	33	35.19	26	35.81	35.50	7	1,321	0.53%
2018/05/17	8	36.54	29	36.62	36.80	-21	1,274	-1.65%
2018/05/16	2	33.80	1	35.00	33.70	1	1,154	0.09%
2018/05/15	5	34.76	0	0.00	34.80	5	1,129	0.44%
2018/05/14	1	35.25	1	35.90	35.20	0	1,118	0.00%
2018/05/11	9	35.21	1	36.35	34.50	8	1,099	0.73%
2018/05/10	11	34.82	22	35.70	35.90	-11	1,069	-1.03%
2018/05/09	15	35.50	19	34.58	34.80	-4	1,025	-0.39%
2018/05/08	3	32.02	1	33.20	33.35	2	958	0.21%
2018/05/07	0	0.00	1	30.55	30.35	-1	925	-0.11%
2018/05/03	1	30.00	0	0.00	29.95	1	923	0.11%
2018/05/02	0	0.00	5	31.80	31.10	-5	912	-0.55%
2018/04/27	6	30.80	8	30.92	31.70	-2	916	-0.22%
2018/04/26	15	31.38	17	30.83	30.35	-2	906	-0.22%
2018/04/25	7	30.39	15	31.23	32.10	-8	884	-0.90%
2018/04/24	11	31.80	1	31.90	31.60	10	859	1.16%
2018/04/23	8	34.51	0	0.00	34.50	8	821	0.97%
2018/04/20	7	35.30	0	0.00	35.40	7	808	0.87%
2018/04/19	4	35.68	1	36.00	36.30	3	794	0.38%
2018/04/18	7	35.35	7	35.82	35.50	0	770	0.00%
2018/04/17	20	36.09	27	35.41	35.05	-7	750	-0.93%
2018/04/16	15	35.07	10	35.48	34.80	5	704	0.71%
2018/04/13	6	37.14	1	36.65	36.50	5	669	0.75%
2018/04/12	2	39.13	6	39.07	38.10	-4	626	-0.64%
2018/04/11	13	34.98	11	37.14	38.10	2	536	0.37%
2018/04/10	2	35.88	4	36.44	36.95	-2	485	-0.41%
2018/04/09	2	34.15	0	0.00	34.30	2	418	0.48%
2018/04/03	7	28.97	0	0.00	31.20	7	362	1.93%
2018/04/02	2	30.23	2	29.85	30.25	0	346	0.00%
2018/03/31	2	29.70	0	0.00	29.30	2	338	0.59%
2018/03/29	0	0.00	7	27.55	27.85	-7	330	-2.12%
2018/03/28	0	27.50	0	0.00	28.10	0	328	0.00%
2018/03/27	0	0.00	2	27.45	27.50	-2	323	-0.62%
2018/03/20	6	25.85	0	0.00	26.60	6	324	1.85%
2018/03/16	0	0.00	2	27.48	27.40	-2	319	-0.63%
2018/03/15	3	27.25	0	0.00	27.80	3	316	0.95%
2018/03/09	4	28.05	0	0.00	28.00	4	306	1.31%
2018/03/08	0	0.00	1	28.50	28.50	-1	302	-0.33%
2018/03/06	10	29.98	0	0.00	28.60	10	289	3.46%
2018/03/05	3	27.05	2	27.30	27.95	1	272	0.37%
2018/02/27	5	25.35	0	0.00	25.45	5	245	2.04%
2018/02/26	5	24.15	0	0.00	25.30	5	232	2.15%
2018/02/23	14	26.14	0	0.00	24.95	14	224	6.23%
2018/02/22	3	26.05	0	0.00	26.25	3	208	1.44%
2018/02/21	0	0.00	3	24.93	25.40	-3	193	-1.55%
2018/02/09	1	22.00	6	20.55	22.10	-5	174	-2.86%
2018/01/29	2	23.15	0	0.00	23.25	2	177	1.13%
2018/01/15	0	0.00	0	19.00	19.20	0	144	-0.01%