敬鵬 (2355)-新光-高雄券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
39.55
漲跌
▲0.35
漲幅
+0.89%
成交量
2,026張
產業
上市電子零組件類股
531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

敬鵬 (2355)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
2024/12/17	0	39.35	0	0.00	39.55	0	1,589	0.00%
2024/12/16	18.2	40.78	20	40.24	39.20	-1.8	1,601	-0.11%
2024/12/13	1	38.85	0	0.00	39.15	1	1,461	0.07%
2024/12/12	21	40.19	20	40.26	39.80	1	1,448	0.07%
2024/12/05	1	39.20	1	39.15	39.15	0	1,426	0.00%
2024/12/04	0	0.00	1	38.80	38.90	-1	1,454	-0.07%
2024/11/25	0	0.00	0.2	39.80	39.85	-0.2	1,593	-0.01%
2024/11/22	1	39.40	1	39.65	39.40	0	1,612	0.00%
2024/11/21	0.1	38.95	0	0.00	38.75	0.1	1,640	0.01%
2024/11/20	1	38.10	0	0.00	38.30	1	1,664	0.06%
2024/11/19	30	38.34	32	38.63	38.60	-2	1,688	-0.12%
2024/11/18	0.1	38.20	0	0.00	38.05	0.1	1,711	0.01%
2024/11/08	0	39.20	1	39.20	39.30	-1	1,865	-0.05%
2024/11/07	1	39.85	1	39.90	39.90	0	1,882	0.00%
2024/11/06	0	38.70	0	0.00	38.75	0	1,882	0.00%
2024/11/04	1	38.50	1	38.70	38.40	0	2,015	0.00%
2024/11/01	21	38.72	21	39.00	39.10	0	2,086	0.00%
2024/10/30	2.2	38.46	1	38.85	38.25	1.2	2,110	0.06%
2024/10/29	1	38.90	4	38.85	38.80	-3	2,138	-0.14%
2024/10/28	2.2	39.21	0	0.00	39.30	2.2	2,145	0.10%
2024/10/24	3	40.02	0	0.00	39.75	3	2,215	0.14%
2024/10/23	3	40.02	2	40.10	40.00	1	2,256	0.04%
2024/10/22	4	40.02	2	40.13	40.20	2	2,300	0.09%
2024/10/21	1	39.70	3	39.55	39.70	-2	2,354	-0.08%
2024/10/18	2.5	39.38	1	39.15	39.00	1.5	2,432	0.06%
2024/10/17	7	39.68	6	39.62	39.75	1	2,501	0.04%
2024/10/15	2	39.70	1	39.90	39.60	1	2,646	0.04%
2024/10/14	1	39.20	5.1	39.25	39.40	-4.1	2,711	-0.15%
2024/10/11	3	39.40	3	39.48	39.40	0	2,792	0.00%
2024/10/09	4	39.84	2	40.18	39.65	2	2,910	0.07%
2024/10/08	1.1	39.73	0	0.00	39.80	1.1	2,935	0.04%
2024/10/07	1	40.70	5	40.82	40.55	-4	2,991	-0.13%
2024/10/04	1	40.35	0	0.00	40.15	1	3,126	0.03%
2024/10/01	8	40.99	0	0.00	41.00	8	3,199	0.25%
2024/09/30	0.1	41.90	0	0.00	41.10	0.1	3,254	0.00%
2024/09/26	2	42.05	1	42.80	41.80	1	3,404	0.03%
2024/09/25	4	43.61	7	42.81	42.95	-3	3,475	-0.09%
2024/09/23	2.1	41.71	3	41.60	41.75	-0.9	3,593	-0.03%
2024/09/20	10	41.73	10	41.75	41.25	0	3,655	0.00%
2024/09/19	5	40.90	11	40.92	40.95	-6	3,742	-0.16%
2024/09/18	1.1	41.54	0	0.00	41.20	1.1	3,913	0.03%
2024/09/16	45	41.48	45	42.00	42.60	0	3,967	0.00%
2024/09/13	0	0.00	13	41.17	41.10	-13	4,141	-0.31%
2024/09/12	0	40.60	0	0.00	40.70	0	4,221	0.00%
2024/09/11	4	40.11	4	40.36	40.10	0	4,415	0.00%
2024/09/10	17.1	40.65	18	40.62	40.10	-0.9	4,495	-0.02%
2024/09/09	3	39.87	2	39.75	40.65	1	4,506	0.02%
2024/09/06	2	40.10	4	40.20	40.40	-2	4,546	-0.04%
2024/09/05	3.1	40.34	2	40.90	40.20	1.1	4,563	0.02%
2024/09/04	16	40.71	2	41.03	40.65	14	4,658	0.30%
2024/09/03	0	0.00	2	42.80	42.30	-2	4,708	-0.04%
2024/09/02	1	42.65	9.3	42.68	42.60	-8.3	4,771	-0.17%
2024/08/30	2.3	43.14	0	0.00	43.25	2.3	4,857	0.05%
2024/08/27	0.1	42.35	0	0.00	42.30	0.1	5,043	0.00%
2024/08/26	3	42.78	20.5	42.87	42.40	-17.5	5,052	-0.35%
2024/08/23	5	41.26	1	41.85	42.30	4	5,048	0.08%
2024/08/21	10	42.12	8	41.67	41.75	2	5,066	0.04%
2024/08/20	1.3	42.52	1	42.35	42.25	0.3	5,063	0.00%
2024/08/19	0.1	42.63	4	42.60	42.50	-3.9	5,073	-0.08%
2024/08/16	13	42.71	14.1	42.94	42.45	-1.1	5,135	-0.02%
2024/08/15	5.1	42.15	2	42.43	42.10	3.1	5,138	0.06%
2024/08/14	12.1	42.34	3.3	42.24	42.50	8.7	5,172	0.17%
2024/08/13	2.2	41.63	3	41.63	42.15	-0.8	5,176	-0.02%
2024/08/12	0.1	41.75	0	0.00	41.75	0.1	5,241	0.00%
2024/08/09	1	41.50	0.2	41.60	41.50	0.8	5,368	0.02%
2024/08/08	1	41.10	0.2	41.00	41.00	0.8	5,547	0.01%
2024/08/07	1.3	41.74	3	41.77	41.80	-1.7	5,547	-0.03%
2024/08/06	4.1	40.30	2.1	39.02	39.65	2.1	5,525	0.04%
2024/08/05	8.1	40.74	2.2	41.52	40.50	5.9	5,448	0.11%
2024/08/02	6.1	45.41	1.1	45.79	44.95	5	5,394	0.09%
2024/08/01	30.1	46.04	20	46.34	46.65	10.1	5,358	0.19%
2024/07/31	1.2	44.58	0.1	45.26	44.65	1.1	5,337	0.02%
2024/07/30	1.6	44.43	1	44.95	44.90	0.6	5,335	0.01%
2024/07/29	3	44.13	0	0.00	43.50	3	5,332	0.06%
2024/07/26	3	45.60	0	45.90	45.50	3	5,359	0.06%
2024/07/23	24	46.58	25	46.38	46.60	-1	5,328	-0.02%
2024/07/22	11	47.09	20	46.77	46.70	-9	5,296	-0.17%
2024/07/19	21.1	48.61	26	47.98	47.85	-4.9	5,246	-0.09%
2024/07/18	38.2	48.75	24.1	48.66	48.70	14	5,180	0.27%
2024/07/17	0.1	49.98	11	49.93	49.85	-10.9	5,099	-0.21%
2024/07/16	43.1	49.93	58	49.70	49.40	-14.9	5,080	-0.29%
2024/07/15	33	49.51	30	49.04	49.00	3	5,029	0.06%
2024/07/12	12	49.45	23	49.59	49.45	-11	4,981	-0.22%
2024/07/11	34	49.05	26	48.85	48.75	8	4,924	0.16%
2024/07/10	23	50.12	9	50.25	49.95	14	4,866	0.29%
2024/07/09	16	49.51	15	49.69	49.70	1	4,890	0.02%
2024/07/08	51	50.75	21	50.64	50.40	30	4,869	0.62%
2024/07/05	14	50.50	17	50.31	50.30	-3	4,917	-0.06%
2024/07/04	2	49.25	1	49.40	49.40	1	4,860	0.02%
2024/07/03	17	49.62	19.2	49.53	49.35	-2.2	4,835	-0.04%
2024/07/02	5	48.93	1.2	48.78	48.85	3.8	4,768	0.08%
2024/07/01	12	49.38	2	49.33	48.80	10	4,782	0.21%
2024/06/28	14.4	49.09	22	48.98	49.00	-7.6	4,686	-0.16%
2024/06/27	3	47.60	4.4	47.51	47.40	-1.4	4,582	-0.03%
2024/06/26	4	48.24	7.5	48.26	47.75	-3.5	4,560	-0.08%
2024/06/25	22.3	48.55	17	48.35	48.65	5.3	4,515	0.12%
2024/06/24	22.2	48.51	31.1	48.63	48.50	-8.9	4,437	-0.20%
2024/06/21	16.5	47.90	9	48.04	47.75	7.5	4,309	0.17%
2024/06/20	32	48.55	26.1	48.21	48.10	6	4,284	0.14%
2024/06/19	5	47.09	0	0.00	46.75	5	4,119	0.12%
2024/06/18	24	47.88	38	47.70	47.25	-14	4,087	-0.34%
2024/06/17	3.1	46.80	24	46.68	46.65	-20.9	3,961	-0.53%
2024/06/14	0	45.60	6	45.48	45.60	-6	4,009	-0.15%
2024/06/13	7	45.70	9	46.00	45.45	-2	4,040	-0.05%
2024/06/12	15.1	45.85	1	45.40	45.40	14.1	4,043	0.35%
2024/06/11	30	46.37	14	46.40	45.95	16	4,044	0.39%
2024/06/07	6.4	45.19	12	45.74	46.10	-5.6	4,013	-0.14%
2024/06/06	3	45.15	4.2	45.35	45.75	-1.2	4,035	-0.03%
2024/06/05	15.1	46.15	13.2	46.05	45.05	1.9	4,033	0.05%
2024/06/04	13.1	45.37	9.5	45.51	45.60	3.6	4,030	0.09%
2024/06/03	12	45.31	11.2	45.19	45.20	0.8	4,120	0.02%
2024/05/31	5	44.40	14.7	44.27	44.25	-9.7	4,145	-0.23%
2024/05/30	1	43.85	0.1	43.80	43.50	0.9	4,346	0.02%
2024/05/29	0.3	44.20	1.3	44.09	44.00	-1	4,464	-0.02%
2024/05/28	2	44.15	7	43.96	44.30	-5	4,596	-0.11%
2024/05/27	1.4	43.48	0	0.00	43.20	1.4	4,730	0.03%
2024/05/24	4.1	43.44	1	43.35	43.60	3.1	4,882	0.06%
2024/05/23	6.1	43.98	4	43.63	43.55	2.1	5,153	0.04%
2024/05/22	0	44.25	8	44.43	44.15	-8	5,283	-0.15%
2024/05/21	3	44.02	16.4	44.11	44.50	-13.4	5,350	-0.25%
2024/05/20	10.2	44.27	17.3	44.44	43.65	-7.1	5,442	-0.13%
2024/05/17	3.1	43.78	16.3	44.02	44.00	-13.3	5,629	-0.24%
2024/05/16	26.1	44.02	3.2	44.10	43.65	22.9	6,255	0.37%
2024/05/15	26.2	43.94	11.1	44.19	43.45	15.1	6,533	0.23%
2024/05/14	19.2	43.50	16.1	43.65	43.00	3.2	6,537	0.05%
2024/05/13	9.1	40.89	8.1	41.00	41.30	1	6,388	0.02%
2024/05/10	3.2	40.70	0	0.00	40.80	3.2	6,462	0.05%
2024/05/09	0.2	41.21	0	0.00	40.95	0.2	6,501	0.00%
2024/05/08	0.1	41.10	4.1	41.47	41.65	-4	6,566	-0.06%
2024/05/07	0	40.85	0	0.00	41.05	0	6,655	0.00%
2024/05/06	0	40.95	1	41.10	40.90	-1	6,792	-0.01%
2024/05/03	1	40.96	1	40.90	40.95	0	6,797	0.00%
2024/05/02	0.2	41.00	2	40.93	40.95	-1.8	6,811	-0.03%
2024/04/30	8.1	41.68	4.1	42.36	41.30	4	6,815	0.06%
2024/04/29	3.1	40.95	2	40.93	41.15	1.1	6,816	0.02%
2024/04/25	2.1	40.21	0	0.00	40.20	2.1	6,857	0.03%
2024/04/24	1	40.85	16.1	40.89	41.10	-15.1	6,902	-0.22%
2024/04/23	1	40.10	1	40.55	40.25	0	6,951	0.00%
2024/04/22	2.5	39.91	0.1	41.02	39.50	2.4	6,992	0.03%
2024/04/19	1.1	42.03	1	41.05	41.05	0.1	6,989	0.00%
2024/04/18	1.1	41.92	2	41.58	41.75	-0.9	6,988	-0.01%
2024/04/17	2	41.60	1	41.60	41.50	1	7,020	0.01%
2024/04/16	14.1	41.60	4	41.44	41.25	10.1	7,030	0.14%
2024/04/15	7.1	42.94	40	42.99	42.65	-32.9	6,996	-0.47%
2024/04/12	2.1	43.94	4.3	43.92	44.10	-2.2	6,961	-0.03%
2024/04/11	24.8	44.00	27.1	44.12	43.60	-2.3	6,959	-0.03%
2024/04/10	0	47.80	9	47.65	46.80	-9	6,852	-0.13%
2024/04/09	2.1	47.72	3	47.70	47.65	-0.9	6,889	-0.01%
2024/04/08	3	47.80	5.1	48.09	47.45	-2.1	6,901	-0.03%
2024/04/03	1	48.15	1.2	47.77	47.70	-0.2	6,914	0.00%
2024/04/02	3.1	47.43	1	47.35	47.35	2.1	6,891	0.03%
2024/04/01	0.1	46.35	3.3	47.50	47.55	-3.2	6,970	-0.05%
2024/03/28	1.1	47.00	1	46.70	46.45	0.1	7,042	0.00%
2024/03/27	0.2	46.15	0	0.00	46.45	0.2	7,265	0.00%
2024/03/26	5	46.82	7	46.29	46.85	-2	7,320	-0.03%
2024/03/25	5	47.79	0.6	47.70	47.35	4.4	7,341	0.06%
2024/03/22	4.1	47.34	1	47.30	47.30	3.1	7,469	0.04%
2024/03/21	7	47.36	1	46.95	47.20	6	7,598	0.08%
2024/03/20	2.6	47.52	3.2	47.53	47.15	-0.6	7,699	-0.01%
2024/03/19	60	47.64	10.7	47.32	47.70	49.3	7,774	0.63%
2024/03/18	8.1	46.04	1	46.10	46.50	7.1	7,825	0.09%
2024/03/15	1	45.30	3	45.25	45.50	-2	7,922	-0.03%
2024/03/14	0.1	45.85	0	0.00	45.65	0.1	8,084	0.00%
2024/03/13	6.1	45.59	0	0.00	45.45	6.1	8,346	0.07%
2024/03/12	6	47.23	26	47.57	46.80	-20	8,887	-0.23%
2024/03/11	0	46.65	0	0.00	46.90	0	9,852	0.00%
2024/03/08	14.2	46.23	0	0.00	46.25	14.2	10,342	0.14%
2024/03/07	22.2	47.46	64	47.48	46.90	-41.8	11,429	-0.37%
2024/03/06	25	48.60	27	47.91	48.35	-2	11,790	-0.02%
2024/03/05	32.1	48.64	13.7	50.20	48.20	18.5	11,802	0.16%
2024/03/04	24.1	50.63	19.6	50.97	50.20	4.5	11,705	0.04%
2024/03/01	9	51.52	5.2	51.20	51.00	3.8	11,795	0.03%
2024/02/29	12.5	52.58	8	53.19	52.30	4.5	11,842	0.04%
2024/02/27	6	52.73	2	52.20	51.60	4	11,936	0.03%
2024/02/26	80	52.18	37.4	52.54	52.30	42.6	11,994	0.36%
2024/02/23	27.6	51.30	27	50.61	50.50	0.6	12,209	0.00%
2024/02/22	6	51.30	6	51.50	51.70	0	12,938	0.00%
2024/02/21	11.3	51.60	10.2	51.05	50.80	1.1	13,896	0.01%
2024/02/20	22.3	51.21	23	51.53	51.10	-0.7	14,376	0.00%
2024/02/19	52.1	52.28	58	52.46	52.00	-6	14,854	-0.04%
2024/02/16	35	49.83	39.2	50.33	51.40	-4.2	14,325	-0.03%
2024/02/15	9.1	46.50	7	46.21	46.80	2.1	14,148	0.01%
2024/02/05	6	45.02	2.1	45.15	45.20	4	14,059	0.03%
2024/02/02	1.3	45.76	11.1	45.45	45.50	-9.8	14,031	-0.07%
2024/02/01	5.4	45.06	19	45.36	45.00	-13.6	13,974	-0.10%
2024/01/31	14.4	45.08	7	44.98	44.75	7.4	13,959	0.05%
2024/01/30	22	45.38	7.1	45.24	45.50	15	13,979	0.11%
2024/01/29	5.2	45.03	56	45.13	44.60	-50.8	13,899	-0.37%
2024/01/25	1.1	43.31	4	43.71	43.25	-2.9	13,765	-0.02%
2024/01/24	5	44.49	0	0.00	44.00	5	13,743	0.04%
2024/01/23	66.1	44.60	8	44.81	44.35	58.1	13,745	0.42%
2024/01/22	0.1	43.70	0	0.00	43.70	0.1	13,685	0.00%
2024/01/19	2	43.30	1	42.80	43.10	1	13,681	0.01%
2024/01/18	2.1	42.70	0	0.00	42.95	2.1	13,714	0.01%
2024/01/17	6.1	44.20	3	43.47	43.35	3.1	13,713	0.02%
2024/01/16	14	44.04	2.1	44.12	44.70	12	13,685	0.09%
2024/01/15	3	44.48	14.1	44.20	44.40	-11.1	13,656	-0.08%
2024/01/12	2.1	44.53	2.4	44.50	44.20	-0.4	13,669	0.00%
2024/01/11	2.1	45.24	2	45.25	45.00	0.1	13,674	0.00%
2024/01/10	5.2	45.50	29	45.49	45.30	-23.8	13,737	-0.17%
2024/01/09	1	45.85	0.1	46.50	45.85	0.9	13,815	0.01%
2024/01/08	1	46.46	1.4	46.69	46.40	-0.4	13,847	0.00%
2024/01/05	6	47.13	1	47.50	46.90	5	13,924	0.04%
2024/01/04	2.1	47.75	4	48.20	47.65	-1.9	13,902	-0.01%
2024/01/03	13.1	48.61	5	48.55	48.70	8.1	13,911	0.06%
2024/01/02	0.4	50.11	1.1	50.69	49.80	-0.7	13,883	-0.01%
2023/12/29	34.2	50.06	36	50.24	50.30	-1.8	13,958	-0.01%
2023/12/28	3	49.87	0	0.00	49.60	3	13,946	0.02%
2023/12/27	6	50.85	2	50.65	50.40	4	14,070	0.03%
2023/12/26	4	49.80	6	49.78	49.85	-2	14,362	-0.01%
2023/12/25	2	49.23	4	49.31	49.05	-2	14,370	-0.01%
2023/12/22	23	50.28	19.2	49.83	49.70	3.9	14,455	0.03%
2023/12/21	5	49.27	8	49.07	49.60	-3	14,389	-0.02%
2023/12/20	5	49.31	3	49.38	49.10	2	14,551	0.01%
2023/12/19	5.6	49.04	7	49.19	49.55	-1.4	14,524	-0.01%
2023/12/18	9.1	49.76	7.4	49.82	49.50	1.7	14,412	0.01%
2023/12/15	15.2	52.09	22	51.30	51.10	-6.9	14,355	-0.05%
2023/12/14	12.6	52.88	13	52.55	52.30	-0.4	14,397	0.00%
2023/12/13	133	53.92	141	53.10	53.00	-8	14,460	-0.06%	大買/大賣/
2023/12/12	9	53.17	22.1	53.09	53.00	-13.1	14,353	-0.09%
2023/12/11	4	53.37	6.2	53.37	53.20	-2.2	14,348	-0.02%
2023/12/08	9	54.62	6.4	54.25	54.10	2.6	14,584	0.02%
2023/12/07	49.7	55.55	74	54.78	54.10	-24.3	14,450	-0.17%
2023/12/06	153.3	55.93	129.4	55.59	55.10	23.9	13,994	0.17%	大買/大賣/
2023/12/05	44.4	53.07	41.3	53.18	53.20	3.1	12,995	0.02%
2023/12/04	174.7	53.49	148.1	53.77	54.60	26.7	12,527	0.21%	大買/大賣/
2023/12/01	60.3	50.74	37	50.54	51.20	23.3	11,455	0.20%
2023/11/30	26	49.57	21	49.09	48.90	5	11,019	0.05%
2023/11/29	15	49.16	15	48.95	48.85	0	10,944	0.00%
2023/11/28	13	49.12	8.1	49.13	49.55	4.9	10,975	0.04%
2023/11/27	23	48.70	9	49.42	48.05	14	11,017	0.13%
2023/11/24	5	49.83	13	49.60	49.80	-8	11,266	-0.07%
2023/11/22	21	50.40	20.4	50.54	50.90	0.6	11,012	0.01%
2023/11/21	156.3	52.01	158.6	51.76	51.00	-2.4	10,722	-0.02%	大買/大賣/
2023/11/20	144.2	49.16	153.2	49.05	51.30	-9	10,020	-0.09%	大買/大賣/
2023/11/17	38	45.37	71.9	44.86	46.65	-33.9	9,205	-0.37%
2023/11/16	45.1	42.19	69.2	42.34	42.45	-24.1	8,739	-0.28%
2023/11/15	1	39.10	5	38.95	39.00	-4	8,096	-0.05%
2023/11/14	12	38.67	9	38.51	39.00	3	8,106	0.04%
2023/11/13	4	37.17	4	37.30	37.10	0	8,076	0.00%
2023/11/10	0	0.00	4	36.73	36.45	-4	8,103	-0.05%
2023/11/09	2	35.70	2	36.33	36.05	0	8,170	0.00%
2023/11/08	3	36.63	2	36.68	36.60	1	8,222	0.01%
2023/11/07	5.1	37.13	0	0.00	37.15	5.1	8,319	0.06%
2023/11/02	0	0.00	2	35.85	35.60	-2	8,242	-0.02%
2023/11/01	1	35.15	0.2	35.00	35.20	0.8	8,244	0.01%
2023/10/31	4	35.43	0	0.00	34.75	4	8,240	0.05%
2023/10/26	2	36.45	2	36.33	35.85	0	8,244	0.00%
2023/10/25	0	0.00	5	36.14	36.05	-5	8,220	-0.06%
2023/10/24	14	35.66	0	0.00	35.65	14	8,229	0.17%
2023/10/23	0.5	35.25	0.1	34.90	34.60	0.4	8,273	0.00%
2023/10/20	8.4	34.73	0	0.00	34.70	8.4	8,301	0.10%
2023/10/19	1	35.20	1	35.30	35.20	0	8,277	0.00%
2023/10/18	4.6	35.81	0	36.60	35.75	4.6	8,250	0.06%
2023/10/17	10.2	37.20	6.2	37.39	36.95	4	8,149	0.05%
2023/10/16	3.3	37.85	17	38.08	38.00	-13.7	8,081	-0.17%
2023/10/13	1.2	39.47	29	38.79	38.65	-27.8	8,077	-0.34%
2023/10/12	3.1	40.01	9	40.03	39.80	-5.9	8,106	-0.07%
2023/10/11	12	41.07	5.1	40.05	39.70	6.9	8,162	0.08%
2023/10/06	14	40.46	14	40.32	40.20	0	8,090	0.00%
2023/10/05	39.1	41.22	8	40.66	40.35	31.1	8,033	0.39%
2023/10/04	1	40.55	5	40.49	40.60	-4	7,932	-0.05%
2023/10/03	31.2	41.72	17	41.54	41.25	14.2	7,881	0.18%
2023/10/02	64.3	42.10	65	42.18	42.50	-0.7	7,728	-0.01%
2023/09/28	8	39.58	0	0.00	39.25	8	7,412	0.11%
2023/09/27	7	39.17	12	39.00	39.25	-5	7,357	-0.07%
2023/09/26	17.5	40.49	34	40.27	39.95	-16.5	7,193	-0.23%
2023/09/25	45.1	40.28	15	40.32	40.40	30.1	7,002	0.43%
2023/09/22	1	38.95	9	38.82	38.90	-8	6,750	-0.12%
2023/09/21	8	38.81	1	38.70	38.80	7	6,693	0.10%
2023/09/20	9	39.17	6	39.24	38.75	3	6,610	0.05%
2023/09/19	14	39.66	11	39.40	38.95	3	6,505	0.05%
2023/09/18	4	39.90	4	39.65	39.50	0	6,313	0.00%
2023/09/15	0	0.00	3	38.70	38.70	-3	6,107	-0.05%
2023/09/14	10	38.46	45	38.88	39.00	-35	6,023	-0.58%
2023/09/13	43	39.05	41	39.45	38.10	2	5,870	0.03%
2023/09/12	4	38.41	9.3	38.24	38.45	-5.3	5,420	-0.10%
2023/09/11	14	37.51	31.2	37.38	37.65	-17.2	5,251	-0.33%
2023/09/08	17	39.33	6.1	39.22	39.10	10.9	5,073	0.22%
2023/09/07	9	39.16	5.2	38.98	39.15	3.8	5,003	0.08%
2023/09/06	20.3	39.46	13	39.44	39.65	7.3	4,912	0.15%
2023/09/05	13	38.96	27	38.69	38.75	-14	4,783	-0.29%
2023/09/04	5	38.32	5	38.31	38.20	0	4,690	0.00%
2023/09/01	4	38.33	12.1	38.21	37.90	-8.1	4,600	-0.18%
2023/08/31	39.2	39.50	13.1	39.48	39.30	26.1	4,441	0.59%
2023/08/30	68.2	39.00	66	39.27	39.25	2.2	4,190	0.05%
2023/08/29	1	37.20	3	37.05	37.40	-2	3,748	-0.05%
2023/08/28	25	37.60	12.1	37.24	37.10	12.9	3,635	0.36%
2023/08/25	8	37.90	12	37.77	37.95	-4	3,477	-0.12%
2023/08/24	32	37.19	25	37.10	36.60	7	3,256	0.21%
2023/08/23	40.1	37.14	40.3	37.22	37.35	-0.1	3,061	0.00%
2023/08/22	4	36.01	14	35.96	36.25	-10	2,767	-0.36%
2023/08/21	4	34.53	2	34.90	35.00	2	2,605	0.08%
2023/08/18	20	35.27	7.1	35.69	34.70	12.9	2,518	0.51%
2023/08/17	2.1	34.89	7.9	34.95	35.70	-5.8	2,361	-0.25%
2023/08/16	5	33.94	5	34.30	34.40	0	2,184	0.00%
2023/08/15	7	34.17	1	34.45	34.30	6	2,097	0.29%
2023/08/14	7	33.97	3	34.00	34.30	4	2,005	0.20%
2023/08/11	5.4	33.96	5	34.07	34.50	0.4	1,924	0.02%
2023/08/10	2	32.83	1	32.60	32.70	1	1,788	0.06%
2023/08/09	1	33.40	2.1	33.53	33.60	-1.1	1,758	-0.06%
2023/08/08	3	33.45	0	0.00	33.70	3	1,743	0.17%
2023/08/07	0	0.00	3	33.60	33.95	-3	1,747	-0.17%
2023/08/04	2	33.35	1	33.15	33.60	1	1,726	0.06%
2023/08/01	8	33.64	0	0.00	33.70	8	1,690	0.47%
2023/07/31	4	34.53	4	34.28	34.10	0	1,653	0.00%
2023/07/28	4.2	34.51	0	0.00	34.65	4.2	1,613	0.26%
2023/07/27	0	0.00	3	35.43	35.30	-3	1,559	-0.19%
2023/07/26	5	35.03	6.4	35.81	34.50	-1.4	1,491	-0.10%
2023/07/25	0.2	34.85	12	34.92	35.20	-11.8	1,410	-0.84%
2023/07/24	25.1	34.73	0.2	34.65	34.90	25	1,350	1.85%
2023/07/21	5.5	34.83	3	35.25	35.30	2.5	1,318	0.19%
2023/07/20	0.3	35.10	1.1	35.69	35.20	-0.8	1,301	-0.06%
2023/07/19	10.2	35.17	2.3	35.06	34.90	7.9	1,287	0.61%
2023/07/18	2	35.88	14.2	35.57	36.20	-12.2	1,251	-0.97%
2023/07/17	3	36.28	16	36.58	36.35	-13	1,185	-1.10%
2023/07/14	6	34.74	9.3	34.84	35.00	-3.3	1,040	-0.32%
2023/07/13	1	33.50	1.2	33.47	32.90	-0.2	935	-0.02%
2023/07/12	0	0.00	4	32.58	32.20	-4	914	-0.44%
2023/07/11	6.6	32.38	1.1	32.30	32.15	5.5	936	0.59%
2023/07/07	10.2	33.84	2	33.48	33.75	8.2	926	0.89%
2023/07/06	8.1	34.03	7.1	34.21	34.05	1	917	0.10%
2023/07/05	3.3	32.93	1	32.65	32.90	2.3	844	0.27%
2023/06/28	0	0.00	1	31.35	31.25	-1	936	-0.11%
2023/06/26	1	32.00	0	0.00	31.90	1	944	0.11%
2023/06/21	1	32.50	0	0.00	32.50	1	962	0.10%
2023/06/20	1	31.95	0	0.00	31.85	1	986	0.10%
2023/06/16	1	32.15	0	0.00	32.05	1	1,023	0.10%
2023/06/15	0	0.00	1	32.00	32.35	-1	1,023	-0.10%
2023/06/12	0	0.00	3	32.02	31.80	-3	1,020	-0.29%
2023/06/08	1.2	32.27	3	32.23	32.05	-1.8	1,030	-0.17%
2023/06/07	3	32.82	0.2	32.80	32.70	2.8	1,032	0.27%
2023/06/06	0	0.00	8	32.87	32.50	-8	1,026	-0.78%
2023/06/05	0	0.00	1	32.60	32.60	-1	1,017	-0.10%
2023/06/02	0	0.00	13	32.15	31.85	-13	1,005	-1.29%
2023/05/30	2	31.43	2	31.55	31.55	0	997	0.00%
2023/05/29	0	0.00	2.2	31.37	31.45	-2.2	999	-0.22%
2023/05/26	1	30.75	7.8	31.09	30.80	-6.8	1,013	-0.67%
2023/05/25	2	30.90	2	31.00	30.90	0	1,010	0.00%
2023/05/22	1	30.85	10	30.80	30.90	-9	1,035	-0.87%
2023/05/19	0	0.00	1	30.95	30.90	-1	1,033	-0.10%
2023/05/17	2	30.13	0	0.00	30.10	2	1,020	0.20%
2023/05/16	1	30.05	0	0.00	30.20	1	1,007	0.10%
2023/05/12	2	29.98	0	0.00	30.20	2	1,001	0.20%
2023/05/11	20	30.06	1	30.20	29.90	19	1,002	1.89%
2023/05/08	2	31.98	0	0.00	31.90	2	1,002	0.20%
2023/05/05	0	0.00	2	31.65	31.65	-2	1,012	-0.20%
2023/05/02	1	32.15	0	0.00	32.10	1	1,032	0.10%
2023/04/28	0	0.00	4	32.10	32.15	-4	1,039	-0.38%
2023/04/27	0.3	31.70	1	31.95	31.85	-0.8	1,032	-0.07%
2023/04/24	2	31.55	0	0.00	32.10	2	1,007	0.20%
2023/04/21	3	31.77	4	31.83	31.55	-1	991	-0.10%
2023/04/20	2	32.68	1	32.45	32.25	1	970	0.10%
2023/04/19	1	32.55	0.3	32.85	32.80	0.8	960	0.08%
2023/04/18	0	0.00	2	32.75	32.60	-2	952	-0.21%
2023/04/14	2.1	32.99	0	0.00	32.85	2.1	927	0.22%
2023/04/13	1.1	33.27	2	33.08	32.75	-0.9	898	-0.10%
2023/04/12	1	33.15	5	33.10	33.15	-4	873	-0.46%
2023/04/11	0	0.00	3.1	33.05	33.05	-3.1	853	-0.36%
2023/04/10	3.1	32.22	2.1	32.30	32.30	1	832	0.12%
2023/04/07	2	32.97	9	32.57	32.65	-7	818	-0.85%
2023/04/06	11	33.03	20	33.18	33.10	-9	797	-1.13%
2023/03/31	0.1	32.55	0	0.00	32.50	0.1	760	0.01%
2023/03/30	0.1	32.75	2	32.80	32.65	-1.9	745	-0.26%
2023/03/29	0	0.00	12	31.96	32.00	-12	710	-1.69%
2023/03/28	4	31.20	1	31.35	31.40	3	694	0.43%
2023/03/27	3	31.42	0	0.00	31.65	3	687	0.44%
2023/03/24	6	31.36	5	31.39	31.35	1	687	0.15%
2023/03/23	2	30.90	0	0.00	31.00	2	661	0.30%
2023/03/22	1	30.25	1	30.40	30.65	0	629	0.00%
2023/03/21	0	0.00	2	30.20	30.20	-2	593	-0.34%
2023/03/16	0	0.00	2	29.35	29.60	-2	587	-0.34%
2023/03/14	1	29.30	3	29.20	29.15	-2	598	-0.33%
2023/03/13	8	29.12	6	29.15	29.05	2	607	0.33%
2023/03/10	4	29.55	12	29.63	29.55	-8	608	-1.31%
2023/03/09	2	30.00	0	0.00	30.00	2	632	0.32%
2023/03/08	4	30.26	0	0.00	30.40	4	635	0.63%
2023/03/07	9	29.79	13	30.07	30.15	-4	635	-0.63%
2023/03/06	4	29.73	0	0.00	29.65	4	638	0.63%
2023/03/03	0	0.00	3	29.52	29.60	-3	662	-0.45%
2023/03/02	5	29.32	0	0.00	29.35	5	682	0.73%
2023/03/01	2	29.30	3	29.20	29.30	-1	685	-0.15%
2023/02/24	3	29.50	0	0.00	29.50	3	690	0.43%
2023/02/23	2	30.00	0	0.00	30.00	2	686	0.29%
2023/02/22	2	29.90	0	0.00	29.95	2	715	0.28%
2023/02/21	6	30.44	2	30.50	30.50	4	719	0.56%
2023/02/20	12	30.45	9	30.32	30.35	3	733	0.41%
2023/02/14	0	0.00	1	29.95	29.85	-1	863	-0.12%
2023/02/10	2	30.00	0	0.00	30.00	2	863	0.23%
2023/02/09	3	30.00	0	0.00	30.15	3	883	0.34%
2023/02/03	0	0.00	1	30.50	30.50	-1	848	-0.12%
2023/01/31	1	29.75	1	29.85	29.85	0	873	0.00%
2023/01/06	0	0.00	1	29.00	29.00	-1	930	-0.11%
2023/01/03	0	0.00	1	28.80	28.85	-1	970	-0.10%
2022/12/26	0	0.00	1	29.10	28.90	-1	1,027	-0.10%
2022/12/23	1	28.40	0	0.00	28.95	1	1,032	0.10%
2022/12/20	2	29.35	6	29.18	29.00	-4	1,053	-0.38%
2022/12/19	1	29.70	0	0.00	29.65	1	1,058	0.09%
2022/12/16	2	29.98	0	0.00	29.85	2	1,057	0.19%
2022/12/08	0	0.00	0.1	30.85	30.90	-0.1	1,059	-0.01%
2022/12/07	12	31.16	0	0.00	30.90	12	1,054	1.14%
2022/12/06	5	31.64	1	32.15	31.60	4	1,040	0.38%
2022/12/05	2	32.45	2.3	32.68	32.45	-0.3	1,032	-0.03%
2022/12/02	0	0.00	1	32.41	32.60	-1	1,022	-0.10%
2022/12/01	7	32.41	4	32.43	32.60	3	1,013	0.30%
2022/11/30	2	31.98	0	0.00	31.85	2	984	0.20%
2022/11/29	0	0.00	2	31.90	31.80	-2	982	-0.20%
2022/11/25	3	31.02	19	31.06	30.75	-16	985	-1.62%
2022/11/24	14	32.01	3	32.00	31.95	11	984	1.12%
2022/11/21	1	31.60	1	32.00	31.65	0	1,030	0.00%
2022/11/18	0	0.00	2	31.60	31.90	-2	1,014	-0.20%
2022/11/16	0	0.00	1	31.25	30.85	-1	977	-0.10%
2022/11/15	1	31.10	1	30.85	31.10	0	960	0.00%
2022/11/14	0	0.00	8	30.51	30.95	-8	932	-0.86%
2022/11/11	0	0.00	1.1	28.55	28.80	-1.1	845	-0.13%
2022/11/10	0	0.00	1	28.00	28.05	-1	826	-0.12%
2022/11/07	2	28.30	1	28.30	28.15	1	848	0.12%
2022/11/04	0	0.00	2	27.80	27.75	-2	846	-0.24%
2022/10/25	0	0.00	2	27.05	27.10	-2	814	-0.25%
2022/10/24	2	27.15	0	0.00	26.90	2	813	0.25%
2022/10/21	0.1	26.95	0	0.00	26.75	0.1	809	0.01%
2022/10/18	0.1	27.80	3	27.65	27.95	-2.9	784	-0.37%
2022/10/17	3	27.08	0	0.00	27.45	3	783	0.38%
2022/10/14	0	0.00	12	27.25	26.95	-12	782	-1.53%
2022/10/13	1	26.10	0	0.00	26.10	1	784	0.13%
2022/10/11	2	27.85	0	0.00	27.70	2	794	0.25%
2022/10/07	1	29.15	2	29.10	29.00	-1	809	-0.12%
2022/10/06	1	29.50	1	29.55	29.15	0	835	0.00%
2022/10/05	0	0.00	3	29.30	29.35	-3	833	-0.36%
2022/10/04	1	29.10	1	29.25	28.90	0	846	0.00%
2022/09/30	0	0.00	3	27.50	28.20	-3	849	-0.35%
2022/09/28	8.1	28.59	7	28.10	27.80	1.1	852	0.13%
2022/09/26	2	28.03	1	27.60	27.30	1	862	0.12%
2022/09/22	0	0.00	1	28.90	28.90	-1	887	-0.11%
2022/09/21	1	29.00	1	29.20	29.05	0	893	0.00%
2022/09/15	1	30.05	0	0.00	29.95	1	907	0.11%
2022/09/13	0	0.00	1	30.25	30.30	-1	924	-0.11%
2022/09/07	2	28.90	0	0.00	28.95	2	989	0.20%
2022/09/06	0	0.00	1	29.15	29.15	-1	1,021	-0.10%
2022/09/05	6	29.85	0	0.00	29.60	6	1,036	0.58%
2022/09/02	3	30.42	8	30.75	30.20	-5	1,042	-0.48%
2022/09/01	3	30.82	5.3	30.94	30.55	-2.3	1,051	-0.22%
2022/08/31	0.3	31.01	0	0.00	31.30	0.3	1,036	0.03%
2022/08/30	1	30.70	5	31.04	30.35	-4	1,014	-0.39%
2022/08/29	12	29.60	5	29.80	29.55	7	959	0.73%
2022/08/26	11	30.52	11	30.72	30.60	0	955	0.00%
2022/08/25	0	0.00	5	30.10	30.15	-5	948	-0.53%
2022/08/23	1	29.50	0	0.00	29.85	1	954	0.10%
2022/08/19	1	29.95	0	0.00	30.40	1	959	0.10%
2022/08/17	0	0.00	2	30.15	29.85	-2	968	-0.21%
2022/08/16	1	30.20	0	0.00	30.30	1	974	0.10%
2022/08/11	0	0.00	8	29.28	29.00	-8	998	-0.80%
2022/08/10	0	0.00	1	29.30	29.45	-1	982	-0.10%
2022/07/29	0	0.00	5	28.18	28.40	-5	1,083	-0.46%
2022/07/27	1	27.70	2	28.05	28.05	-1	1,087	-0.09%
2022/07/26	3	28.02	0	0.00	28.00	3	1,090	0.28%
2022/07/22	1	28.85	0	0.00	28.80	1	1,106	0.09%
2022/07/15	3	27.35	7	27.61	27.55	-4	1,141	-0.35%
2022/07/14	2	25.88	1	27.05	26.80	1	1,122	0.09%
2022/07/13	2	26.70	1	26.90	26.55	1	1,098	0.09%
2022/07/12	9	26.76	5	27.50	26.20	4	1,098	0.36%
2022/07/08	0	0.00	5	28.60	28.40	-5	1,081	-0.46%
2022/07/07	2	27.00	2	27.75	27.90	0	1,087	0.00%
2022/07/05	8	28.01	9	28.44	28.00	-1	1,128	-0.09%
2022/07/04	8.1	27.69	0	0.00	27.55	8.1	1,120	0.72%
2022/07/01	2	27.98	6	28.80	27.60	-4	1,133	-0.35%
2022/06/30	3	29.23	2	29.25	29.25	1	1,113	0.09%
2022/06/27	0	0.00	1	30.70	30.15	-1	1,169	-0.09%
2022/06/24	1	30.00	1	30.15	30.00	0	1,183	0.00%
2022/06/23	1	29.35	0	0.00	29.20	1	1,189	0.08%
2022/06/21	2	29.35	2	29.23	29.65	0	1,206	0.00%
2022/06/17	3	29.67	2	30.00	29.60	1	1,218	0.08%
2022/06/16	6	32.36	4	31.79	30.70	2	1,215	0.16%
2022/06/15	2	32.53	6	31.99	32.50	-4	1,209	-0.33%
2022/06/13	8	31.83	1	31.85	31.80	7	1,273	0.55%
2022/06/10	2	31.83	0	0.00	32.40	2	1,319	0.15%
2022/06/08	1	31.60	0	0.00	31.40	1	1,326	0.08%
2022/06/07	0	0.00	1	31.00	31.00	-1	1,348	-0.07%
2022/06/06	0	0.00	0	30.65	30.85	0	1,378	0.00%
2022/06/01	3	31.70	0	0.00	31.50	3	1,564	0.19%
2022/05/30	0	0.00	1	31.80	31.60	-1	1,742	-0.06%
2022/05/23	1	31.35	0	0.00	30.85	1	2,064	0.05%
2022/05/20	0	0.00	1	31.00	31.00	-1	2,130	-0.05%
2022/05/18	0	0.00	5	30.05	30.35	-5	2,175	-0.23%
2022/05/17	1	29.70	1	29.90	29.95	0	2,272	0.00%
2022/05/12	2	28.85	5	29.26	28.00	-3	2,407	-0.12%
2022/05/11	3	29.85	0	0.00	29.80	3	2,386	0.13%
2022/05/05	0	0.00	1	31.00	30.80	-1	2,504	-0.04%
2022/04/29	0	0.00	1	30.00	30.25	-1	2,630	-0.04%
2022/04/27	3	28.80	1	29.55	29.55	2	2,741	0.07%
2022/04/25	2	30.03	10	30.06	30.05	-8	2,847	-0.28%
2022/04/22	1	31.40	0	0.00	31.50	1	2,921	0.03%
2022/04/21	0	0.00	1	31.65	31.80	-1	3,049	-0.03%
2022/04/20	0	0.00	4	31.45	31.50	-4	3,366	-0.12%
2022/04/18	0	0.00	10	30.90	30.85	-10	3,628	-0.28%
2022/04/15	1	30.90	4	30.90	30.80	-3	3,732	-0.08%
2022/04/13	1	31.55	2	31.98	31.95	-1	4,327	-0.02%
2022/04/12	5	31.22	10	31.57	31.55	-5	5,608	-0.09%
2022/04/11	0	0.00	15	31.25	31.35	-15	6,408	-0.23%
2022/04/08	0	0.00	2	32.20	32.30	-2	6,737	-0.03%
2022/04/01	1	33.15	0	0.00	33.10	1	7,031	0.01%
2022/03/31	11	33.34	0	0.00	33.25	11	7,561	0.15%
2022/03/29	0	0.00	4	33.75	33.40	-4	7,791	-0.05%
2022/03/25	0	0.00	1	34.20	33.85	-1	7,950	-0.01%
2022/03/23	1	33.55	2	33.80	33.80	-1	8,083	-0.01%
2022/03/22	0	0.00	4	33.35	33.45	-4	8,240	-0.05%
2022/03/21	4	33.18	1	33.30	33.10	3	8,255	0.04%
2022/03/17	4	32.63	5	32.50	32.85	-1	8,351	-0.01%
2022/03/16	3	32.52	5	32.83	32.25	-2	8,411	-0.02%
2022/03/15	6	33.38	44	33.29	33.00	-38	8,542	-0.44%
2022/03/11	6	34.50	5	34.68	34.45	1	8,639	0.01%
2022/03/10	2	35.00	3	34.93	34.80	-1	8,753	-0.01%
2022/03/09	0	0.00	10	33.86	34.20	-10	8,865	-0.11%
2022/03/08	13	33.45	18	33.61	33.00	-5	9,245	-0.05%
2022/03/07	15	34.56	35	34.25	34.30	-20	10,568	-0.19%
2022/03/04	5	37.28	75	37.61	37.00	-70	10,791	-0.65%
2022/03/03	8	37.62	6	37.51	37.30	2	10,816	0.02%
2022/03/02	86	37.48	15	37.50	37.70	71	10,883	0.65%
2022/03/01	11	37.83	5	37.76	38.00	6	10,894	0.06%
2022/02/25	3	36.40	3	36.25	36.05	0	10,840	0.00%
2022/02/24	1	35.90	5	36.16	35.95	-4	10,870	-0.04%
2022/02/23	4	37.54	2	37.15	37.35	2	10,860	0.02%
2022/02/22	0	0.00	3	36.70	37.00	-3	10,876	-0.03%
2022/02/21	5	37.26	1	37.40	37.25	4	11,161	0.04%
2022/02/18	3	36.50	3	36.25	36.80	0	11,537	0.00%
2022/02/17	5	36.94	11	37.08	36.95	-6	11,564	-0.05%
2022/02/16	3	36.42	1	36.70	36.60	2	11,472	0.02%
2022/02/15	6	35.63	0	0.00	35.15	6	11,420	0.05%
2022/02/14	6	35.53	4	35.55	35.85	2	11,389	0.02%
2022/02/09	12	36.43	1	36.60	36.65	11	11,277	0.10%
2022/02/08	2	36.20	2	36.15	36.25	0	11,237	0.00%
2022/02/07	3	35.30	6	35.21	35.40	-3	11,214	-0.03%
2022/01/26	7	34.29	4	34.15	34.30	3	11,199	0.03%
2022/01/25	1	34.30	1	34.90	34.05	0	11,179	0.00%
2022/01/24	1	34.25	19	34.68	35.05	-18	11,147	-0.16%
2022/01/21	10	35.43	5	35.80	35.15	5	11,095	0.05%
2022/01/20	13	36.33	3	36.57	36.50	10	11,015	0.09%
2022/01/19	4	36.86	3	37.07	36.80	1	10,972	0.01%
2022/01/18	8	37.91	3	37.45	37.45	5	10,922	0.05%
2022/01/17	21	37.37	5	37.64	38.00	16	10,841	0.15%
2022/01/14	8	37.06	7	36.62	36.70	1	10,743	0.01%
2022/01/13	50	38.10	48	38.19	38.25	2	10,644	0.02%
2022/01/12	3	37.08	6	36.95	37.10	-3	10,323	-0.03%
2022/01/11	16	37.00	12	36.50	36.30	4	10,211	0.04%
2022/01/10	24	37.79	22	37.79	37.80	2	10,056	0.02%
2022/01/07	46	38.49	65	38.77	38.05	-19	9,946	-0.19%
2022/01/06	83	40.06	60	39.98	39.70	23	9,662	0.24%
2022/01/05	196	42.44	173	42.60	41.05	23	9,337	0.25%	大買/大賣/
2022/01/04	134	40.21	178	40.13	40.90	-44	8,049	-0.55%	大買/大賣/
2022/01/03	94	38.24	55	38.47	38.30	39	7,227	0.54%
2021/12/30	4	37.01	3.3	36.67	36.70	0.7	6,869	0.01%
2021/12/29	7	36.97	3	36.88	37.15	4	6,820	0.06%
2021/12/28	8	37.74	15	37.82	37.40	-7	6,730	-0.10%
2021/12/27	55.3	38.76	109.2	38.54	38.40	-53.9	6,548	-0.82%	大賣/
2021/12/24	64	37.33	21.5	37.03	37.30	42.5	6,025	0.71%
2021/12/23	13	36.82	8	36.78	36.65	5	5,825	0.09%
2021/12/22	13	36.56	33	36.59	36.15	-20	5,748	-0.35%
2021/12/21	47	36.48	91	36.67	36.45	-44	5,694	-0.77%
2021/12/20	39	36.16	0	0.00	36.15	39	5,572	0.70%
2021/12/17	10	35.84	5	35.61	35.90	5	5,516	0.09%
2021/12/16	82	36.30	8	36.08	36.35	74	5,417	1.37%
2021/12/15	0	0.00	3	34.50	34.55	-3	5,246	-0.06%
2021/12/14	8	34.97	2	35.20	34.20	6	5,221	0.11%
2021/12/13	0	0.00	6	35.80	35.90	-6	5,149	-0.12%
2021/12/10	27	35.46	34	35.17	35.50	-7	5,091	-0.14%
2021/12/09	41	36.65	33.2	36.58	36.05	7.8	4,984	0.16%
2021/12/08	0	0.00	6	35.51	35.30	-6	4,801	-0.12%
2021/12/07	14.5	35.21	8	35.03	35.40	6.5	4,739	0.14%
2021/12/06	23	35.07	37	35.08	35.10	-14	4,643	-0.30%
2021/12/03	11	36.75	3.3	36.22	36.00	7.7	4,528	0.17%
2021/12/02	71	37.64	45	37.27	36.25	26	4,391	0.59%
2021/12/01	151	37.86	197	37.92	38.25	-46	3,992	-1.15%	大買/大賣/
2021/11/30	20	35.10	43	36.48	36.60	-23	2,608	-0.88%
2021/11/29	11	32.23	22	32.29	33.30	-11	2,278	-0.48%
2021/11/26	67	32.82	9.2	32.67	32.90	57.8	2,146	2.69%
2021/11/25	6	32.42	3	32.18	32.15	3	2,010	0.15%
2021/11/24	0	0.00	4	31.90	32.80	-4	1,949	-0.21%
2021/11/23	1	31.55	2	32.00	31.35	-1	1,903	-0.05%
2021/11/22	2	32.50	13.3	32.78	32.45	-11.3	1,855	-0.61%
2021/11/19	3	33.30	36	33.15	33.20	-33	1,799	-1.83%
2021/11/18	42.5	34.74	42	34.40	34.10	0.5	1,717	0.03%
2021/11/17	64	33.03	93	33.16	33.00	-29	1,372	-2.11%
2021/11/16	12	30.64	1	31.15	31.15	11	956	1.15%
2021/11/15	2	29.73	1	29.85	29.80	1	908	0.11%
2021/11/12	4	29.85	0	0.00	29.75	4	910	0.44%
2021/11/11	2	29.28	0	0.00	29.20	2	897	0.22%
2021/11/10	2	29.83	0	0.00	29.65	2	912	0.22%
2021/11/09	2	29.83	0	0.00	29.90	2	924	0.22%
2021/11/08	1	29.85	0	0.00	29.90	1	946	0.11%
2021/11/05	9	29.82	0	0.00	29.85	9	950	0.95%
2021/11/04	0	0.00	5	29.90	29.85	-5	957	-0.52%
2021/11/03	0	0.00	2	29.45	29.65	-2	956	-0.21%
2021/11/02	1	29.35	14	29.81	29.05	-13	954	-1.36%
2021/10/29	10	30.04	0	0.00	29.90	10	930	1.07%
2021/10/28	1	29.95	10	30.01	29.95	-9	936	-0.96%
2021/10/27	8	29.80	0	0.00	29.80	8	934	0.86%
2021/10/26	1	29.75	0	0.00	29.65	1	939	0.11%
2021/10/25	1	29.50	0	0.00	29.30	1	938	0.11%
2021/10/22	4	28.99	0	0.00	29.00	4	958	0.42%
2021/10/21	13	28.82	0	0.00	28.55	13	974	1.33%
2021/10/20	5	28.68	0	0.00	28.65	5	959	0.52%
2021/10/19	16	28.53	0	0.00	28.80	16	978	1.64%
2021/10/18	10	28.05	0	0.00	27.95	10	1,005	0.99%
2021/10/15	2	27.90	9	28.10	28.05	-7	1,066	-0.66%
2021/10/14	9	27.70	0	0.00	27.50	9	1,120	0.80%
2021/10/13	0	0.00	6	27.41	27.50	-6	1,235	-0.49%
2021/10/12	16	28.01	0	0.00	27.95	16	1,370	1.17%
2021/10/08	0	0.00	2	28.25	28.40	-2	1,397	-0.14%
2021/10/07	0	0.00	11	28.14	28.40	-11	1,432	-0.77%
2021/10/06	12	28.00	9	28.08	27.60	3	1,519	0.20%
2021/10/05	12	28.04	0	0.00	28.10	12	1,566	0.77%
2021/10/04	1	28.05	0	0.00	28.20	1	1,593	0.06%
2021/10/01	1	28.60	5	28.69	28.10	-4	1,620	-0.25%
2021/09/30	0	0.00	2.3	29.14	29.15	-2.3	1,658	-0.14%
2021/09/29	1	29.20	6	29.06	28.90	-5	1,686	-0.30%
2021/09/28	3	29.55	8	29.52	29.70	-5	1,703	-0.29%
2021/09/24	5	30.55	0	0.00	30.60	5	1,740	0.29%
2021/09/23	1	30.35	0	0.00	30.30	1	1,764	0.06%
2021/09/17	6	30.38	1	30.35	30.80	5	1,817	0.28%
2021/09/16	0	0.00	2	29.90	30.00	-2	1,865	-0.11%
2021/09/14	1	30.35	0	0.00	30.40	1	2,224	0.04%
2021/09/13	8	30.44	1	30.25	30.20	7	2,245	0.31%
2021/09/09	0	0.00	2	30.35	30.50	-2	2,262	-0.09%
2021/09/08	4	31.14	0	0.00	30.60	4	2,263	0.18%
2021/09/07	12	31.92	11	32.20	31.75	1	2,266	0.04%
2021/09/06	2	32.65	9	32.66	32.35	-7	2,289	-0.31%
2021/09/03	1	32.45	1	32.25	32.45	0	2,295	0.00%
2021/09/02	4	32.15	10	32.31	31.60	-6	2,279	-0.26%
2021/09/01	1	32.50	0	32.50	32.45	1	2,271	0.04%
2021/08/31	0	0.00	7	32.01	32.45	-7	2,270	-0.31%
2021/08/30	16	31.68	6	31.97	32.30	10	2,277	0.44%
2021/08/27	1	30.75	0	0.00	31.30	1	2,274	0.04%
2021/08/26	3	30.75	0	0.00	30.65	3	2,267	0.13%
2021/08/25	0	0.00	1	30.70	30.85	-1	2,282	-0.04%
2021/08/24	0	0.00	6	30.95	30.60	-6	2,307	-0.26%
2021/08/23	8	30.59	0	0.00	30.95	8	2,328	0.34%
2021/08/19	3	30.42	0	0.00	29.85	3	2,381	0.13%
2021/08/18	0	0.00	3	29.63	30.45	-3	2,382	-0.13%
2021/08/17	0	0.00	3	29.85	29.65	-3	2,404	-0.12%
2021/08/16	1	30.65	19	30.45	30.35	-18	2,420	-0.74%
2021/08/13	3	31.93	3	32.38	32.15	0	2,417	0.00%
2021/08/12	7	31.43	11	32.00	32.25	-4	2,430	-0.16%
2021/08/11	0.1	30.90	5	30.70	30.65	-4.9	2,426	-0.20%
2021/08/10	0	0.00	7	31.46	31.00	-7	2,457	-0.28%
2021/08/09	1	31.50	1	31.50	31.65	0	2,515	0.00%
2021/08/06	1	32.20	1	32.10	32.10	0	2,590	0.00%
2021/08/05	0	0.00	1	32.50	32.40	-1	2,692	-0.04%
2021/08/04	1.1	32.26	0	0.00	32.45	1.1	2,797	0.04%
2021/07/30	0	0.00	6	32.30	32.20	-6	2,889	-0.21%
2021/07/29	0	0.00	3	32.43	32.80	-3	2,917	-0.10%
2021/07/28	5	32.16	10	31.90	32.20	-5	2,963	-0.17%
2021/07/26	0	0.00	5	33.30	33.65	-5	3,102	-0.16%
2021/07/23	0.1	33.50	3	33.37	33.25	-2.9	3,218	-0.09%
2021/07/21	2.1	33.29	7	33.00	32.85	-4.9	3,229	-0.15%
2021/07/20	11	34.04	8	33.64	34.00	3	3,227	0.09%
2021/07/19	10	34.61	12	34.64	34.25	-2	3,249	-0.06%
2021/07/16	14	35.08	12	34.72	35.75	2	3,231	0.06%
2021/07/15	3	34.07	1	33.80	33.85	2	3,141	0.06%
2021/07/14	5	33.40	0	0.00	33.90	5	3,229	0.15%
2021/07/13	12.6	34.39	4	33.85	33.40	8.6	3,315	0.26%
2021/07/12	8	33.94	7	33.97	33.95	1	3,286	0.03%
2021/07/08	7	33.51	2	33.63	33.50	5	3,378	0.15%
2021/07/07	7	33.59	7	33.48	33.55	0	3,421	0.00%
2021/07/06	2	32.80	0	0.00	32.70	2	3,424	0.06%
2021/07/05	3	32.87	0	0.00	33.00	3	3,430	0.09%
2021/07/02	0	0.00	2	33.08	32.80	-2	3,423	-0.06%
2021/07/01	3	32.55	1	32.30	32.30	2	3,442	0.06%
2021/06/30	5	32.65	1	32.55	32.60	4	3,467	0.12%
2021/06/29	6	32.97	2	32.90	32.70	4	3,465	0.12%
2021/06/28	9	33.29	2	33.20	33.25	7	3,450	0.20%
2021/06/25	5	33.20	4	33.30	33.05	1	3,431	0.03%
2021/06/24	17	33.81	19	33.29	33.55	-2	3,394	-0.06%
2021/06/23	14	32.90	14.1	32.96	34.20	-0.1	3,192	0.00%
2021/06/22	3	31.05	0	0.00	31.10	3	3,046	0.10%
2021/06/21	2.1	30.56	0	0.00	30.40	2.1	3,044	0.07%
2021/06/17	1	30.20	0	0.00	30.50	1	3,119	0.03%
2021/06/16	10	30.55	0	0.00	30.35	10	3,125	0.32%
2021/06/15	28	29.88	30	30.16	30.20	-2	3,126	-0.06%
2021/06/11	0	0.00	1	29.45	29.35	-1	3,131	-0.03%
2021/06/08	0	0.00	4	29.56	29.50	-4	3,152	-0.13%
2021/06/07	3	29.32	0	0.00	29.35	3	3,182	0.09%
2021/06/03	1	29.80	1	30.10	29.70	0	3,225	0.00%
2021/06/02	1	29.50	6	29.45	29.50	-5	3,234	-0.15%
2021/06/01	5	29.96	1	29.90	30.15	4	3,224	0.12%
2021/05/28	6	28.84	0	0.00	29.05	6	3,252	0.18%
2021/05/27	1	28.70	0	0.00	28.30	1	3,277	0.03%
2021/05/26	0	0.00	1	28.30	28.40	-1	3,277	-0.03%
2021/05/25	12	28.00	5	28.15	27.80	7	3,291	0.21%
2021/05/24	13	27.77	2	27.30	28.10	11	3,308	0.33%
2021/05/21	5	26.25	0	0.00	26.55	5	3,338	0.15%
2021/05/20	2	26.85	3	26.23	26.05	-1	3,412	-0.03%
2021/05/19	0	0.00	4	26.48	26.60	-4	3,465	-0.12%
2021/05/18	0	0.00	1	26.00	26.25	-1	3,505	-0.03%
2021/05/17	4	24.66	0	0.00	24.00	4	3,501	0.11%
2021/05/14	4	25.94	7	26.19	26.50	-3	3,456	-0.09%
2021/05/13	8	25.17	7	25.34	25.25	1	3,380	0.03%
2021/05/12	7	27.45	8	26.85	26.95	-1	3,294	-0.03%
2021/05/11	8	30.22	5	29.70	29.60	3	3,214	0.09%
2021/05/10	0	0.00	2	31.25	31.25	-2	3,191	-0.06%
2021/05/07	0	0.00	1	31.70	31.80	-1	3,225	-0.03%
2021/05/06	5	31.28	0	0.00	31.15	5	3,243	0.15%
2021/05/05	6	31.71	11	32.12	31.40	-5	3,243	-0.15%
2021/05/04	12	32.02	19	32.87	32.25	-7	3,256	-0.21%
2021/05/03	8	34.66	49	34.18	33.60	-41	3,316	-1.24%
2021/04/29	13	35.19	4	35.81	36.45	9	3,274	0.27%
2021/04/28	3	35.53	0	0.00	35.75	3	3,288	0.09%
2021/04/27	3	35.38	9.5	35.35	35.30	-6.5	3,467	-0.19%
2021/04/26	6	36.39	0	0.00	36.00	6	4,181	0.14%
2021/04/23	35	36.01	4	36.01	36.00	31	4,615	0.67%
2021/04/22	7.1	35.71	7	35.77	35.25	0.1	4,700	0.00%
2021/04/21	11	36.45	18	36.43	36.25	-7	4,661	-0.15%
2021/04/20	3	36.48	10	36.17	36.90	-7	4,684	-0.15%
2021/04/19	16	35.87	10	36.03	36.00	6	4,683	0.13%
2021/04/16	4.2	34.54	1	34.85	34.65	3.2	4,675	0.07%
2021/04/15	12.3	34.77	16	34.73	34.90	-3.7	4,761	-0.08%
2021/04/14	6	33.73	2	33.98	33.90	4	4,862	0.08%
2021/04/13	36	34.33	27	34.41	33.85	9	5,104	0.18%
2021/04/12	7	34.29	3	34.13	34.30	4	5,543	0.07%
2021/04/09	1	33.45	12	33.76	33.65	-11	5,732	-0.19%
2021/04/08	7	33.40	1	33.35	33.40	6	5,740	0.10%
2021/04/07	5	33.56	0	0.00	33.45	5	5,873	0.09%
2021/04/06	5	33.50	8.1	33.48	33.60	-3.1	6,092	-0.05%
2021/04/01	0.1	32.80	1	32.95	32.70	-0.9	6,059	-0.01%
2021/03/31	3	32.65	0	0.00	32.85	3	6,065	0.05%
2021/03/30	1	32.60	0	0.00	32.60	1	6,075	0.02%
2021/03/29	2	32.50	0	0.00	32.60	2	6,070	0.03%
2021/03/26	0	0.00	1	32.60	32.65	-1	6,096	-0.02%
2021/03/25	1	32.40	5	32.38	32.50	-4	6,184	-0.06%
2021/03/24	0	0.00	16	32.73	32.55	-16	6,226	-0.26%
2021/03/23	19	32.52	4	32.84	32.45	15	6,223	0.24%
2021/03/22	0.5	33.64	2	33.25	33.20	-1.5	6,180	-0.02%
2021/03/18	3.5	34.01	2	34.13	34.15	1.5	6,207	0.02%
2021/03/17	0	0.00	2	34.43	33.95	-2	6,244	-0.03%
2021/03/16	3	34.07	0	0.00	33.85	3	6,245	0.05%
2021/03/15	6	33.68	0	0.00	33.70	6	6,272	0.10%
2021/03/11	5	33.88	4	33.63	33.55	1	6,354	0.02%
2021/03/10	1	33.90	0	0.00	33.60	1	6,380	0.02%
2021/03/09	1	32.75	5	32.74	32.75	-4	6,416	-0.06%
2021/03/05	0	0.00	4	33.40	33.40	-4	6,446	-0.06%
2021/03/04	2	33.83	1	33.60	33.60	1	6,515	0.02%
2021/03/03	0	0.00	4	34.29	34.35	-4	6,620	-0.06%
2021/03/02	4	34.75	0	0.00	34.05	4	6,742	0.06%
2021/02/26	5	33.95	5	33.86	33.95	0	6,710	0.00%
2021/02/25	3	34.15	0	0.00	34.05	3	6,719	0.04%
2021/02/24	4	34.69	1	34.70	34.25	3	6,732	0.04%
2021/02/23	2	35.00	2	34.80	34.90	0	6,718	0.00%
2021/02/22	10	34.99	5	35.09	35.30	5	6,683	0.07%
2021/02/19	6	33.60	1	33.60	34.05	5	6,639	0.08%
2021/02/18	7	33.03	1	33.10	33.20	6	6,586	0.09%
2021/02/17	2	32.55	2	32.70	32.65	0	6,552	0.00%
2021/02/05	2	32.33	0	0.00	32.45	2	6,541	0.03%
2021/02/04	1	32.45	0	0.00	32.40	1	6,563	0.02%
2021/02/03	2	33.00	0	0.00	32.60	2	6,609	0.03%
2021/02/02	0.2	32.50	2	33.10	32.70	-1.8	6,673	-0.03%
2021/02/01	2	32.20	7	32.14	32.55	-5	6,707	-0.07%
2021/01/29	7	33.36	6	33.22	32.85	1	6,708	0.01%
2021/01/28	5	33.66	3	33.77	33.80	2	6,700	0.03%
2021/01/26	3	33.83	1	34.20	33.90	2	6,712	0.03%
2021/01/25	4	33.99	7	33.89	34.80	-3	6,707	-0.04%
2021/01/22	7	35.34	9	35.59	35.50	-2	6,675	-0.03%
2021/01/21	5	35.49	18	35.81	35.05	-13	6,716	-0.19%
2021/01/20	13	36.73	30.2	37.04	36.20	-17.2	6,682	-0.26%
2021/01/19	163.1	39.14	131	38.92	37.75	32.1	6,638	0.48%	大買/大賣/
2021/01/18	103	38.07	106	37.81	36.85	-3	6,136	-0.05%	大買/大賣/
2021/01/15	27	37.14	16	36.28	36.75	11	5,924	0.19%
2021/01/14	0	0.00	4	36.41	36.60	-4	5,969	-0.07%
2021/01/13	10	36.07	9	36.21	35.75	1	6,219	0.02%
2021/01/12	10	35.62	10	35.46	35.25	0	6,193	0.00%
2021/01/11	6	36.63	5	36.65	37.00	1	6,106	0.02%
2021/01/08	20	36.41	15	36.38	36.45	5	6,031	0.08%
2021/01/07	32	36.91	25	36.77	37.05	7	5,911	0.12%
2021/01/06	26	35.98	70	35.75	35.10	-44	5,766	-0.76%
2021/01/05	75	36.54	76	36.74	36.55	-1	5,587	-0.02%
2021/01/04	14	33.91	29.3	33.78	34.85	-15.3	5,114	-0.30%
2020/12/31	7	31.62	9	31.72	31.70	-2	4,933	-0.04%
2020/12/30	29	32.65	18	32.59	32.25	11	4,946	0.22%
2020/12/29	44	32.07	24.8	32.16	32.15	19.2	4,847	0.40%
2020/12/28	0	30.20	6	30.27	30.30	-6	4,754	-0.13%
2020/12/25	10	30.25	2	30.35	30.05	8	4,909	0.16%
2020/12/24	13	29.89	10	29.90	29.85	3	4,891	0.06%
2020/12/23	1	29.00	3	29.08	29.00	-2	4,883	-0.04%
2020/12/22	6	28.88	11	28.94	28.75	-5	4,900	-0.10%
2020/12/21	10.2	29.20	2	28.85	29.05	8.2	4,883	0.17%
2020/12/18	3.3	29.96	0	0.00	29.75	3.3	4,813	0.07%
2020/12/17	3	30.33	6	30.30	30.30	-3	4,791	-0.06%
2020/12/16	0	0.00	2	30.60	30.55	-2	4,855	-0.04%
2020/12/15	2	30.35	1	31.00	30.20	1	4,884	0.02%
2020/12/14	0	0.00	3	30.58	30.70	-3	4,858	-0.06%
2020/12/11	6	30.12	8	30.10	30.00	-2	4,822	-0.04%
2020/12/10	2.3	30.73	0	0.00	30.75	2.3	4,782	0.05%
2020/12/09	2	31.08	0.1	31.05	31.30	1.9	4,758	0.04%
2020/12/07	5	30.73	1	31.70	31.05	4	4,696	0.09%
2020/12/03	2	31.55	2	31.30	31.05	0	4,602	0.00%
2020/12/02	10	31.24	0	0.00	30.90	10	4,563	0.22%
2020/12/01	12	30.94	1	30.75	31.10	11	4,547	0.24%
2020/11/30	6	31.05	27	30.95	31.00	-21	4,542	-0.46%
2020/11/27	11	31.61	10	31.65	31.35	1	4,467	0.02%
2020/11/26	7.1	31.07	11	31.28	31.30	-3.9	4,328	-0.09%
2020/11/25	2	30.70	7	30.18	30.25	-5	4,190	-0.12%
2020/11/24	6	30.33	0	0.00	30.20	6	4,168	0.14%
2020/11/23	1	30.45	5	30.46	30.70	-4	4,144	-0.10%
2020/11/20	4	30.10	2	30.40	30.05	2	4,103	0.05%
2020/11/19	5	29.94	20	29.82	29.80	-15	4,080	-0.37%
2020/11/18	28	30.13	0	0.00	30.15	28	4,067	0.69%
2020/11/17	11	29.05	3	29.50	29.45	8	4,039	0.20%
2020/11/16	4	29.00	0	0.00	29.05	4	4,049	0.10%
2020/11/13	6	29.25	0	0.00	29.15	6	4,043	0.15%
2020/11/12	1	29.35	5	29.51	29.00	-4	4,037	-0.10%
2020/11/11	3	29.68	5	29.69	29.55	-2	4,004	-0.05%
2020/11/10	6	29.63	13	29.98	30.10	-7	3,955	-0.18%
2020/11/09	13	30.07	1	29.95	30.35	12	3,870	0.31%
2020/11/06	12	29.89	8	29.80	29.65	4	3,825	0.10%
2020/11/05	3	29.65	5	29.47	29.45	-2	3,806	-0.05%
2020/11/04	0	0.00	9	29.78	30.00	-9	3,771	-0.24%
2020/11/03	5	30.43	3	30.33	30.20	2	3,734	0.05%
2020/11/02	14	30.28	1	30.40	30.15	13	3,710	0.35%
2020/10/30	3.2	31.04	4	30.34	30.30	-0.8	3,667	-0.02%
2020/10/29	7	31.85	11	31.87	31.35	-4	3,583	-0.11%
2020/10/28	15	32.11	20	32.22	31.75	-5	3,478	-0.14%
2020/10/27	15	32.71	21	32.75	32.80	-6	3,369	-0.18%
2020/10/26	13.2	32.29	22	32.29	32.60	-8.8	3,212	-0.27%
2020/10/23	18	31.35	21	31.52	32.25	-3	2,970	-0.10%
2020/10/22	5	29.99	50	30.13	31.10	-45	2,727	-1.65%
2020/10/21	52	29.94	24	30.06	29.35	28	2,551	1.10%
2020/10/20	4	28.55	8	28.67	28.70	-4	2,302	-0.17%
2020/10/19	2	28.33	1	28.50	28.40	1	2,282	0.04%
2020/10/16	2	28.08	0	0.00	28.00	2	2,283	0.09%
2020/10/15	1	28.30	2	28.35	28.20	-1	2,335	-0.04%
2020/10/14	16	28.78	12	28.40	28.35	4	2,469	0.16%
2020/10/13	12	28.29	11	27.91	29.00	1	2,536	0.04%
2020/10/12	1	28.35	1	28.15	28.10	0	2,429	0.00%
2020/10/08	14	28.26	9	28.32	28.60	5	2,395	0.21%
2020/10/07	8	28.56	1	28.55	28.60	7	2,335	0.30%
2020/10/06	12	28.35	19	28.51	28.55	-7	2,289	-0.31%
2020/10/05	45	29.01	34	28.47	28.40	11	2,246	0.49%
2020/09/30	25	28.61	17	28.38	29.05	8	2,102	0.38%
2020/09/28	1	27.05	7	27.04	27.05	-6	1,943	-0.31%
2020/09/25	1	26.30	1	26.25	26.40	0	1,944	0.00%
2020/09/24	4	26.66	0	0.00	26.20	4	1,929	0.21%
2020/09/23	10	27.24	12	27.13	27.00	-2	1,912	-0.10%
2020/09/22	5	27.63	2	27.90	27.55	3	1,895	0.16%
2020/09/21	3	28.08	3	28.00	27.95	0	1,889	0.00%
2020/09/18	1	27.50	7	27.51	27.40	-6	1,837	-0.33%
2020/09/17	0	0.00	1	26.65	26.80	-1	1,791	-0.06%
2020/09/16	0	0.00	5	26.80	26.65	-5	1,790	-0.28%
2020/09/15	1	26.70	0	0.00	26.65	1	1,790	0.06%
2020/09/10	1	26.55	3	26.45	26.50	-2	1,790	-0.11%
2020/09/09	0	0.00	3	26.55	26.55	-3	1,799	-0.17%
2020/09/07	10	26.92	6	26.83	26.60	4	1,797	0.22%
2020/09/04	4	26.13	2	26.05	26.25	2	1,818	0.11%
2020/09/03	4	26.53	10	26.61	26.45	-6	1,853	-0.32%
2020/08/28	1	25.80	0	0.00	25.55	1	2,000	0.05%
2020/08/27	2	25.95	3	25.90	25.90	-1	2,047	-0.05%
2020/08/25	1	25.45	2	26.15	25.85	-1	2,031	-0.05%
2020/08/24	2	25.48	2	25.35	25.45	0	2,024	0.00%
2020/08/20	3	24.85	1	25.00	24.90	2	2,002	0.10%
2020/08/18	1	25.85	0	0.00	25.85	1	1,957	0.05%
2020/08/17	3	25.93	1	26.30	26.00	2	1,962	0.10%
2020/08/14	3	25.85	0	0.00	25.80	3	1,986	0.15%
2020/08/13	5	26.00	1	25.90	25.95	4	2,074	0.19%
2020/08/12	1	26.00	0	0.00	26.00	1	2,139	0.05%
2020/08/11	5	25.87	0	0.00	25.70	5	2,172	0.23%
2020/08/10	0	0.00	2	26.50	26.35	-2	2,174	-0.09%
2020/08/07	2	26.20	0	0.00	26.25	2	2,203	0.09%
2020/08/05	2	26.70	1	26.50	26.75	1	2,214	0.05%
2020/08/04	1	26.25	11	26.21	26.30	-10	2,226	-0.45%
2020/08/03	0	0.00	1	25.85	25.80	-1	2,212	-0.05%
2020/07/29	0	0.00	1	25.90	25.55	-1	2,203	-0.05%
2020/07/28	12	25.33	1	26.00	25.05	11	2,210	0.50%
2020/07/27	0	0.00	10	27.10	27.20	-10	2,190	-0.46%
2020/07/24	29	28.56	42	28.59	27.50	-13	2,167	-0.60%
2020/07/23	2	28.15	7	28.21	27.95	-5	2,116	-0.24%
2020/07/22	21	28.39	12	28.42	28.10	9	2,106	0.43%
2020/07/21	8	28.69	11	28.53	28.40	-3	2,076	-0.14%
2020/07/20	29	28.16	24	28.05	28.80	5	1,992	0.25%
2020/07/17	60	27.66	62	27.28	27.40	-2	1,849	-0.11%
2020/07/15	0	0.00	1	25.65	25.60	-1	1,723	-0.06%
2020/07/10	3	25.65	1	25.50	25.55	2	1,801	0.11%
2020/07/08	0	0.00	4	26.34	26.50	-4	1,805	-0.22%
2020/07/07	1	26.70	5	26.50	26.30	-4	1,808	-0.22%
2020/07/06	6	26.71	4	26.66	26.60	2	1,819	0.11%
2020/07/03	0	0.00	1	26.70	26.50	-1	1,833	-0.05%
2020/07/02	1	26.65	0	0.00	26.70	1	1,848	0.05%
2020/07/01	1	26.55	2	26.58	26.50	-1	1,858	-0.05%
2020/06/30	1	26.35	1	26.65	26.45	0	1,858	0.00%
2020/06/29	2	25.70	4	25.61	25.65	-2	1,847	-0.11%
2020/06/23	5	26.05	1	26.05	26.15	4	1,847	0.22%
2020/06/22	2	26.15	0	0.00	26.00	2	1,867	0.11%
2020/06/18	2	26.25	2	26.50	26.60	0	1,912	0.00%
2020/06/17	1	26.05	2	26.50	26.40	-1	1,924	-0.05%
2020/06/16	0	0.00	1	26.15	26.20	-1	1,939	-0.05%
2020/06/15	1	25.85	0	0.00	25.40	1	1,959	0.05%
2020/06/12	6	25.81	2	25.70	25.90	4	1,957	0.20%
2020/06/11	4	26.85	5	26.78	26.45	-1	1,960	-0.05%
2020/06/10	3	27.55	0	0.00	27.65	3	1,931	0.16%
2020/06/09	17	28.40	41	27.48	27.95	-24	1,923	-1.25%
2020/06/08	8	26.34	3	26.28	26.25	5	1,819	0.27%
2020/06/05	7	26.09	12	26.28	26.35	-5	1,804	-0.28%
2020/06/04	9	25.39	3	25.50	25.65	6	1,776	0.34%
2020/06/03	3	26.13	3	25.07	26.00	0	1,776	0.00%
2020/06/01	2	24.43	0	0.00	24.50	2	1,730	0.12%
2020/05/29	0	0.00	1	23.95	23.85	-1	1,724	-0.06%
2020/05/27	1	24.50	10	24.45	24.35	-9	1,751	-0.51%
2020/05/26	7	24.59	4	24.50	24.40	3	1,767	0.17%
2020/05/25	9	24.28	0	0.00	24.40	9	1,760	0.51%
2020/05/22	8	24.41	4	24.15	24.15	4	1,760	0.23%
2020/05/21	7	25.12	10	25.00	25.00	-3	1,743	-0.17%
2020/05/20	20	24.58	23	24.63	24.25	-3	1,704	-0.18%
2020/05/19	1	23.90	8	22.59	23.90	-7	1,614	-0.43%
2020/05/18	5	21.85	0	0.00	21.75	5	1,557	0.32%
2020/05/15	3	22.70	0	0.00	22.50	3	1,514	0.20%
2020/05/14	0	0.00	16	23.44	23.05	-16	1,493	-1.07%
2020/05/12	11	24.47	10	24.45	24.45	1	1,455	0.07%
2020/05/11	10	24.85	0	0.00	24.75	10	1,453	0.69%
2020/05/08	0	0.00	1	25.00	25.15	-1	1,427	-0.07%
2020/05/07	0	0.00	2	25.20	25.20	-2	1,429	-0.14%
2020/05/06	0	0.00	3	24.98	25.05	-3	1,436	-0.21%
2020/05/05	2	25.00	0	0.00	25.05	2	1,438	0.14%
2020/05/04	1	24.85	0	0.00	24.85	1	1,463	0.07%
2020/04/30	2	25.50	69	25.63	25.80	-67	1,457	-4.60%
2020/04/29	10	25.40	42	25.44	25.25	-32	1,484	-2.16%
2020/04/28	6	24.99	5	24.75	25.20	1	1,493	0.07%
2020/04/27	0	0.00	5	24.40	24.95	-5	1,534	-0.33%
2020/04/24	0	0.00	3	24.15	24.00	-3	1,525	-0.20%
2020/04/23	64	24.11	0	0.00	24.10	64	1,528	4.19%
2020/04/22	1	23.55	0	0.00	23.90	1	1,534	0.07%
2020/04/21	1	24.00	42	23.81	23.30	-41	1,557	-2.63%
2020/04/17	96	24.73	5	24.37	23.90	91	1,640	5.55%
2020/04/16	1	23.95	0	0.00	24.10	1	1,611	0.06%
2020/04/15	16	23.98	140	23.98	24.45	-124	1,591	-7.79%	大賣/鉅額交易
2020/04/14	1	22.45	2	22.60	22.75	-1	1,542	-0.06%
2020/04/13	40	22.40	0	0.00	22.15	40	1,530	2.61%
2020/04/10	10	22.80	0	0.00	23.00	10	1,517	0.66%
2020/04/09	15	23.24	5	23.35	23.10	10	1,521	0.66%
2020/04/08	87	23.10	7	23.00	23.15	80	1,499	5.33%
2020/04/07	5	21.45	3	21.83	22.10	2	1,473	0.14%
2020/04/06	1	20.80	0	0.00	21.05	1	1,455	0.07%
2020/03/31	1	20.65	0	0.00	20.80	1	1,429	0.07%
2020/03/30	1	20.35	0	0.00	20.50	1	1,425	0.07%
2020/03/27	2	21.15	4	20.88	20.80	-2	1,448	-0.14%
2020/03/26	3	20.33	0	0.00	20.40	3	1,456	0.21%
2020/03/25	0	0.00	3	20.45	20.85	-3	1,467	-0.20%
2020/03/24	1	19.65	0	0.00	19.60	1	1,424	0.07%
2020/03/23	2	18.78	1	19.10	19.00	1	1,412	0.07%
2020/03/19	5	19.86	0	0.00	19.45	5	1,384	0.36%
2020/03/17	1	21.85	0	0.00	21.95	1	1,356	0.07%
2020/03/16	2	24.00	1	23.90	23.25	1	1,331	0.08%
2020/03/13	7	23.93	6	23.83	24.75	1	1,314	0.08%
2020/03/12	0	0.00	4	26.35	26.40	-4	1,268	-0.32%
2020/03/11	3	28.35	0	0.00	28.10	3	1,244	0.24%
2020/03/10	3	27.62	32	27.55	28.25	-29	1,239	-2.34%
2020/03/09	1	28.15	0	0.00	28.10	1	1,227	0.08%
2020/03/05	0	0.00	1	29.50	29.45	-1	1,210	-0.08%
2020/03/03	15	29.46	12	29.30	29.20	3	1,215	0.25%
2020/03/02	5	29.11	0	0.00	28.95	5	1,214	0.41%
2020/02/27	3	29.85	1	30.30	29.95	2	1,179	0.17%
2020/02/25	1	30.25	1	30.20	30.45	0	1,165	0.00%
2020/02/21	0	0.00	1	31.30	31.25	-1	1,193	-0.08%
2020/02/19	0	0.00	2	31.38	31.35	-2	1,237	-0.16%
2020/02/17	2	31.30	3	31.02	31.15	-1	1,410	-0.07%
2020/02/14	1	31.15	0	0.00	31.15	1	1,413	0.07%
2020/02/13	0	0.00	7	30.87	30.80	-7	1,414	-0.49%
2020/02/11	0	0.00	2	30.00	30.05	-2	1,429	-0.14%
2020/02/10	10	29.40	11	29.73	29.70	-1	1,435	-0.07%
2020/02/07	1	30.00	2	30.23	30.10	-1	1,427	-0.07%
2020/02/06	38	30.59	37	30.27	30.60	1	1,441	0.07%
2020/02/05	5	30.31	1	30.00	29.95	4	1,448	0.28%
2020/02/04	78	29.64	78	29.73	29.75	0	1,442	0.00%
2020/02/03	23	28.87	21	28.83	28.95	2	1,442	0.14%
2020/01/31	7	30.28	5	30.11	30.50	2	1,401	0.14%
2020/01/30	12	30.81	16	30.61	30.25	-4	1,383	-0.29%
2020/01/20	4	32.86	3	32.90	32.95	1	1,332	0.08%
2020/01/17	7	33.19	0	0.00	33.15	7	1,320	0.53%
2020/01/16	1	33.65	4	33.40	33.40	-3	1,319	-0.23%
2020/01/15	4	33.70	12	34.25	33.55	-8	1,318	-0.61%
2020/01/14	40	33.96	20	33.86	34.00	20	1,298	1.54%
2020/01/13	20	32.71	22	33.03	33.25	-2	1,245	-0.16%
2020/01/10	0	0.00	1	32.10	31.90	-1	1,242	-0.08%
2020/01/09	1	31.80	13	31.71	31.65	-12	1,248	-0.96%
2020/01/08	5	31.85	0	0.00	31.65	5	1,263	0.40%
2020/01/07	16	32.39	0	0.00	32.30	16	1,267	1.26%
2020/01/03	1	32.30	22	31.84	32.05	-21	1,261	-1.66%
2020/01/02	1	32.10	0	0.00	32.20	1	1,269	0.08%
2019/12/31	1	32.00	6	31.90	31.95	-5	1,273	-0.39%
2019/12/27	7	31.71	0	0.00	31.60	7	1,254	0.56%
2019/12/26	0	0.00	2	31.73	31.75	-2	1,249	-0.16%
2019/12/25	1	32.10	5	31.95	32.00	-4	1,258	-0.32%
2019/12/24	2	32.15	1	32.15	32.10	1	1,261	0.08%
2019/12/23	7	31.73	3	31.82	31.85	4	1,231	0.32%
2019/12/20	3	31.28	1	31.20	31.10	2	1,205	0.17%
2019/12/19	21	30.77	0	0.00	30.75	21	1,189	1.77%
2019/12/18	1	30.80	0	0.00	30.80	1	1,215	0.08%
2019/12/17	1	30.55	0	0.00	30.65	1	1,205	0.08%
2019/12/12	1	30.50	0	0.00	30.60	1	1,175	0.09%
2019/12/11	0	0.00	4	30.63	30.65	-4	1,188	-0.34%
2019/12/10	2	30.75	0	0.00	30.65	2	1,190	0.17%
2019/11/21	2	31.68	1	31.65	31.60	1	1,179	0.08%
2019/11/20	1	32.10	1	32.45	32.15	0	1,172	0.00%
2019/11/19	5	32.89	0	0.00	33.00	5	1,152	0.43%
2019/11/18	0	0.00	10	32.45	32.55	-10	1,127	-0.89%
2019/11/15	31	33.00	24	32.63	32.05	7	1,105	0.63%
2019/11/14	19	31.82	16	31.60	32.15	3	1,019	0.29%
2019/11/13	0	0.00	1	30.95	30.85	-1	928	-0.11%
2019/11/11	4	30.45	0	0.00	30.15	4	932	0.43%
2019/11/08	1	30.30	0	0.00	30.20	1	910	0.11%
2019/11/07	1	30.45	0	0.00	30.40	1	888	0.11%
2019/11/04	0	0.00	3	30.75	30.70	-3	857	-0.35%
2019/11/01	1	30.30	0	0.00	30.30	1	848	0.12%
2019/10/25	0	0.00	2	31.80	31.70	-2	840	-0.24%
2019/10/14	1	30.10	0	0.00	30.05	1	727	0.14%
2019/10/09	0	0.00	1	30.20	30.00	-1	713	-0.14%
2019/10/08	2	30.00	0	0.00	30.35	2	707	0.28%
2019/09/27	1	31.70	0	0.00	31.65	1	659	0.15%
2019/09/23	1	33.75	1	33.70	33.70	0	614	0.00%
2019/09/18	0	0.00	1	32.30	32.15	-1	594	-0.17%
2019/09/16	1	31.80	0	0.00	32.00	1	598	0.17%
2019/09/06	0	0.00	1	32.80	32.70	-1	583	-0.17%
2019/09/04	1	32.00	0	0.00	32.15	1	599	0.17%
2019/08/23	2	32.30	0	0.00	32.00	2	597	0.33%
2019/08/20	1	31.10	0	0.00	31.10	1	594	0.17%
2019/08/19	1	30.50	0	0.00	30.60	1	597	0.17%
2019/08/16	0	0.00	2	30.10	30.05	-2	605	-0.33%
2019/08/15	3	29.93	6	29.80	29.90	-3	598	-0.50%
2019/08/14	0	0.00	1	31.00	30.70	-1	583	-0.17%
2019/08/08	1	31.50	0	0.00	31.60	1	626	0.16%
2019/08/02	1	32.20	1	31.90	32.00	0	686	0.00%
2019/07/31	4	33.25	0	0.00	33.70	4	684	0.58%
2019/07/30	1	33.00	0	0.00	33.45	1	682	0.15%
2019/07/09	0	0.00	3	33.58	33.60	-3	744	-0.40%
2019/06/21	1.3	35.71	1	35.95	35.60	0.3	829	0.04%
2019/06/19	2	35.15	4	35.53	35.95	-2	912	-0.22%
2019/06/18	2	34.20	0	0.00	34.40	2	901	0.22%
2019/06/14	0	0.00	2	33.75	34.00	-2	911	-0.22%
2019/06/13	2	34.40	0	0.00	33.90	2	914	0.22%
2019/06/12	0	0.00	1	33.30	34.40	-1	920	-0.11%
2019/06/11	1	32.95	0	0.00	32.95	1	898	0.11%
2019/05/31	0	0.00	8	32.25	32.20	-8	916	-0.87%
2019/05/27	8	31.90	0	0.00	32.05	8	947	0.84%
2019/05/24	1	31.45	1	31.40	31.50	0	995	0.00%
2019/05/23	0	0.00	1	31.45	31.40	-1	1,010	-0.10%
2019/05/20	3	32.87	3	32.38	32.15	0	1,058	0.00%
2019/05/17	4	32.78	0	0.00	32.45	4	1,070	0.37%
2019/05/15	3	34.80	2	34.60	34.45	1	1,118	0.09%
2019/05/14	1	35.95	0	0.00	35.80	1	1,265	0.08%
2019/05/13	0	0.00	2	37.40	37.10	-2	1,421	-0.14%
2019/05/10	0	0.00	2	38.30	37.40	-2	1,417	-0.14%
2019/05/09	1	38.10	0	0.00	38.10	1	1,421	0.07%
2019/05/08	1	38.80	0	0.00	38.90	1	1,421	0.07%
2019/05/07	0	0.00	1	39.35	39.30	-1	1,426	-0.07%
2019/05/06	2	39.13	2	39.30	39.30	0	1,435	0.00%
2019/05/03	0	0.00	1	39.75	39.70	-1	1,437	-0.07%
2019/05/02	1	39.80	2	39.25	39.80	-1	1,430	-0.07%
2019/04/30	0	0.00	1	38.35	38.40	-1	1,420	-0.07%
2019/04/25	0	0.00	1	38.90	38.65	-1	1,435	-0.07%
2019/04/23	1	39.50	0	0.00	39.40	1	1,422	0.07%
2019/04/22	1	39.55	1	39.85	39.85	0	1,419	0.00%
2019/04/17	2	39.65	1	39.70	39.75	1	1,413	0.07%
2019/04/16	0	0.00	3	39.50	39.60	-3	1,405	-0.21%
2019/04/12	2	38.80	0	0.00	39.05	2	1,399	0.14%
2019/04/11	1	39.45	0	0.00	39.40	1	1,397	0.07%
2019/04/10	1	39.30	0	0.00	39.35	1	1,390	0.07%
2019/04/08	0	0.00	3	39.65	39.45	-3	1,373	-0.22%
2019/04/03	1	38.75	0	0.00	38.70	1	1,353	0.07%
2019/04/02	0	0.00	1	38.35	38.35	-1	1,342	-0.07%
2019/04/01	2	38.25	2	38.15	37.95	0	1,335	0.00%
2019/03/29	2	38.18	0	0.00	38.10	2	1,325	0.15%
2019/03/27	1	38.45	0	0.00	38.35	1	1,307	0.08%
2019/03/25	8	38.48	0	0.00	38.60	8	1,301	0.61%
2019/03/22	7	40.04	10	40.70	39.45	-3	1,288	-0.23%
2019/03/19	4	41.03	0	0.00	40.75	4	1,207	0.33%
2019/03/15	8	41.06	0	0.00	40.25	8	1,189	0.67%
2019/03/12	2	41.20	0	0.00	40.70	2	1,189	0.17%
2019/03/11	2	40.98	3	41.32	40.95	-1	1,195	-0.08%
2019/03/08	0	0.00	2	41.30	41.35	-2	1,204	-0.17%
2019/03/07	1	41.30	1	41.25	40.95	0	1,213	0.00%
2019/03/06	1	41.00	0	0.00	41.20	1	1,225	0.08%
2019/03/05	4	41.53	3	41.62	41.65	1	1,231	0.08%
2019/03/04	0	0.00	1	41.10	40.95	-1	1,230	-0.08%
2019/02/27	6	41.00	0	0.00	41.20	6	1,229	0.49%
2019/02/26	3	40.95	2	40.98	41.30	1	1,228	0.08%
2019/02/25	3	40.58	4	40.85	41.15	-1	1,211	-0.08%
2019/02/22	2	41.90	0	0.00	42.85	2	1,172	0.17%
2019/02/21	2	42.25	1	42.15	42.45	1	1,162	0.09%
2019/02/20	1	42.00	3	42.63	42.75	-2	1,169	-0.17%
2019/02/19	2	42.38	0	0.00	42.55	2	1,183	0.17%
2019/02/18	4	42.51	0	0.00	42.20	4	1,170	0.34%
2019/02/15	2	43.18	7	42.83	42.65	-5	1,156	-0.43%
2019/02/14	7	42.74	5	42.90	43.60	2	1,136	0.18%
2019/02/13	32	42.08	40	42.54	43.20	-8	1,068	-0.75%
2019/02/12	3	40.50	5	40.73	41.00	-2	886	-0.23%
2019/01/30	1	37.10	0	0.00	37.30	1	716	0.14%
2019/01/28	1	38.05	0	0.00	38.10	1	693	0.14%
2019/01/24	1	38.70	0	0.00	38.60	1	684	0.15%
2019/01/22	0	0.00	1	38.10	38.30	-1	672	-0.15%
2019/01/21	2	38.25	4	38.29	38.40	-2	667	-0.30%
2019/01/17	1	37.55	0	0.00	37.15	1	666	0.15%
2019/01/15	0	0.00	1	37.75	37.75	-1	679	-0.15%
2019/01/09	1	37.40	0	0.00	37.40	1	701	0.14%
2019/01/04	1	35.60	0	0.00	36.40	1	713	0.14%
2018/12/19	1	36.25	0	0.00	36.30	1	859	0.12%
2018/12/17	2	36.70	0	0.00	36.60	2	883	0.23%
2018/12/14	1	37.15	0	0.00	36.95	1	898	0.11%
2018/12/13	2	37.30	2	37.05	37.35	0	927	0.00%
2018/12/07	2	36.60	2	37.05	37.20	0	1,051	0.00%
2018/12/06	2	37.55	2	37.20	36.60	0	1,061	0.00%
2018/12/05	2	38.00	2	37.95	37.75	0	1,064	0.00%
2018/12/03	0	0.00	1	38.95	38.60	-1	1,077	-0.09%
2018/11/30	3	38.77	0	0.00	38.55	3	1,084	0.28%
2018/11/29	2	39.23	7	39.44	39.15	-5	1,088	-0.46%
2018/11/28	7	38.60	1	38.75	39.00	6	1,097	0.55%
2018/11/27	1	38.50	1	38.90	38.60	0	1,121	0.00%
2018/11/26	1	37.80	2	38.15	38.45	-1	1,112	-0.09%
2018/11/22	0	0.00	1	38.45	38.10	-1	1,111	-0.09%
2018/11/21	0	0.00	1	37.70	38.25	-1	1,110	-0.09%
2018/11/20	4	37.48	2	37.73	37.90	2	1,115	0.18%
2018/11/19	4	38.51	10	38.60	37.65	-6	1,128	-0.53%
2018/11/16	7	37.74	3	37.48	37.90	4	1,147	0.35%
2018/11/09	1	36.30	0	0.00	36.05	1	1,155	0.09%
2018/11/08	2	36.45	0	0.00	36.30	2	1,185	0.17%
2018/10/26	0	0.00	2	34.28	34.00	-2	1,301	-0.15%
2018/10/24	5	35.40	0	0.00	35.85	5	1,334	0.37%
2018/10/23	7	35.65	0	0.00	35.60	7	1,393	0.50%
2018/10/19	0	0.00	3	34.00	35.70	-3	1,448	-0.21%
2018/10/12	1	33.05	3.1	32.04	33.15	-2.1	1,505	-0.14%
2018/10/11	1	34.00	8	32.72	32.70	-7	1,504	-0.47%
2018/10/05	6	36.26	7	36.26	36.70	-1	1,528	-0.07%
2018/10/04	2	36.90	1	36.65	37.00	1	1,509	0.07%
2018/10/03	1	37.50	0	0.00	37.30	1	1,508	0.07%
2018/09/28	0	0.00	2	37.73	37.65	-2	1,631	-0.12%
2018/09/27	0	0.00	2	38.35	38.10	-2	1,641	-0.12%
2018/09/21	2	38.55	0	0.00	38.65	2	1,634	0.12%
2018/09/20	1	39.10	0	0.00	38.75	1	1,624	0.06%
2018/09/19	6	39.63	6	39.83	39.35	0	1,615	0.00%
2018/09/18	20	39.85	19	39.86	39.85	1	1,589	0.06%
2018/09/17	0	0.00	4	38.69	39.10	-4	1,524	-0.26%
2018/09/14	1	38.15	0	0.00	38.10	1	1,488	0.07%
2018/09/13	0	0.00	1	37.90	37.70	-1	1,539	-0.06%
2018/09/12	1	37.70	2	37.83	37.80	-1	1,571	-0.06%
2018/09/11	5	38.10	11	38.08	38.30	-6	1,581	-0.38%
2018/09/10	0	0.00	1	37.90	37.45	-1	1,578	-0.06%
2018/09/07	3	37.23	0	0.00	37.85	3	1,585	0.19%
2018/09/06	1	38.60	0	0.00	37.80	1	1,603	0.06%
2018/09/05	1	38.90	0	0.00	38.70	1	1,618	0.06%
2018/09/04	6	39.09	6	38.66	38.65	0	1,634	0.00%
2018/09/03	2	38.75	3	38.67	38.70	-1	1,656	-0.06%
2018/08/29	1	38.00	1	37.75	37.65	0	1,803	0.00%
2018/08/27	3	37.80	4	37.85	37.90	-1	1,872	-0.05%
2018/08/24	2	37.43	4	36.80	37.65	-2	1,872	-0.11%
2018/08/23	6	37.25	3	36.95	37.35	3	1,884	0.16%
2018/08/22	1	35.95	0	0.00	35.80	1	1,860	0.05%
2018/08/20	1	36.15	0	0.00	36.05	1	1,970	0.05%
2018/08/17	0	0.00	1	36.95	36.95	-1	1,965	-0.05%
2018/08/16	3	36.77	1	36.90	36.40	2	1,967	0.10%
2018/08/15	0	0.00	5	36.90	36.90	-5	1,957	-0.26%
2018/08/13	2	36.05	1	36.20	35.90	1	1,944	0.05%
2018/08/10	5	37.30	0	0.00	37.30	5	1,924	0.26%
2018/08/09	1	37.80	0	0.00	37.65	1	1,926	0.05%
2018/08/08	1	38.30	1	38.35	38.20	0	1,941	0.00%
2018/08/07	0	0.00	4	37.95	38.20	-4	1,962	-0.20%
2018/07/31	8	37.89	5	38.05	38.05	3	2,226	0.13%
2018/07/30	1	39.90	2	39.90	39.90	-1	2,255	-0.04%
2018/07/27	0	0.00	3	39.68	39.50	-3	2,264	-0.13%
2018/07/26	0	0.00	1	39.70	39.75	-1	2,344	-0.04%
2018/07/25	1	39.30	0	0.00	39.30	1	2,629	0.04%
2018/07/20	0	0.00	5	38.90	38.75	-5	2,629	-0.19%
2018/07/19	1	38.60	0	0.00	38.25	1	2,616	0.04%
2018/07/18	1	38.00	0	0.00	38.20	1	2,600	0.04%
2018/07/17	11	38.74	10	38.30	38.00	1	2,593	0.04%
2018/07/16	2	38.20	7	38.16	38.35	-5	2,576	-0.19%
2018/07/13	2	35.95	2	35.95	35.95	0	2,536	0.00%
2018/07/12	3	35.85	0	0.00	35.65	3	2,542	0.12%
2018/07/11	2	35.78	2	35.85	35.80	0	2,554	0.00%
2018/07/10	5	35.47	7	35.56	35.80	-2	2,565	-0.08%
2018/07/09	3	36.17	3	36.42	36.75	0	2,543	0.00%
2018/07/06	5	35.64	2	36.40	35.50	3	2,501	0.12%
2018/07/05	2	38.10	1	37.30	37.35	1	2,458	0.04%
2018/07/03	2	38.53	2	38.30	38.15	0	2,455	0.00%
2018/06/29	1	38.60	1	38.50	38.60	0	2,453	0.00%
2018/06/25	3	38.85	1	39.10	38.80	2	2,459	0.08%
2018/06/22	3	38.55	20	38.65	39.10	-17	2,450	-0.69%
2018/06/21	0	0.00	2	39.55	39.25	-2	2,383	-0.08%
2018/06/20	2	39.90	9	39.84	39.75	-7	2,351	-0.30%
2018/06/19	2	40.05	1	40.35	40.00	1	2,336	0.04%
2018/06/15	0	0.00	1	40.00	40.90	-1	2,324	-0.04%
2018/06/14	2	39.85	0	0.00	39.90	2	2,308	0.09%
2018/06/13	2	40.30	1	40.20	40.15	1	2,276	0.04%
2018/06/12	8	40.59	3	40.40	40.15	5	2,259	0.22%
2018/06/11	2	40.43	9	40.41	40.45	-7	2,225	-0.31%
2018/06/08	2	41.55	10	41.60	41.30	-8	2,175	-0.37%
2018/06/07	5	42.68	4	42.93	42.15	1	2,129	0.05%
2018/06/06	26	42.43	4	42.29	43.00	22	2,070	1.06%
2018/06/05	4	41.11	3	40.97	41.00	1	2,006	0.05%
2018/06/04	0	0.00	1	40.05	40.10	-1	1,982	-0.05%
2018/05/31	2	39.83	1	39.75	39.70	1	1,960	0.05%
2018/05/30	1	39.90	0	0.00	39.90	1	1,931	0.05%
2018/05/29	2	40.45	0	0.00	40.65	2	1,922	0.10%
2018/05/28	1	40.95	29	41.48	40.95	-28	1,931	-1.45%
2018/05/25	0	0.00	1	39.40	39.50	-1	1,842	-0.05%
2018/05/22	0	0.00	2	39.50	39.50	-2	1,842	-0.11%
2018/05/21	1	39.85	6	39.80	39.55	-5	1,836	-0.27%
2018/05/18	1	39.45	0	0.00	39.20	1	1,832	0.05%
2018/05/17	9	39.51	0	0.00	39.50	9	1,840	0.49%
2018/05/16	2	39.10	0	0.00	39.15	2	1,836	0.11%
2018/05/15	17	39.76	6	39.78	39.75	11	1,828	0.60%
2018/05/14	15	40.12	5	40.33	40.35	10	1,840	0.54%
2018/05/11	13	39.91	30	39.56	40.70	-17	1,800	-0.94%
2018/05/10	20	38.90	11	39.08	38.85	9	1,731	0.52%
2018/05/09	17	39.04	0	0.00	38.85	17	1,670	1.02%
2018/05/08	4	38.83	0	0.00	39.25	4	1,612	0.25%
2018/05/07	3	39.00	9	39.10	38.70	-6	1,546	-0.39%
2018/05/04	5	39.42	2	39.73	39.30	3	1,490	0.20%
2018/05/03	6	40.13	7	40.10	40.00	-1	1,432	-0.07%
2018/05/02	102.2	39.65	69	40.13	42.00	33.2	1,352	2.46%	大買/
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/27	9	43.71	1	43.80	43.50	8	1,078	0.74%
2018/04/20	1	47.95	0	0.00	48.00	1	1,135	0.09%
2018/04/16	3	49.55	0	0.00	49.80	3	1,149	0.26%
2018/04/11	2	52.85	0	0.00	52.80	2	1,216	0.16%
2018/04/10	0	0.00	2	53.80	53.90	-2	1,218	-0.16%
2018/03/30	0	0.00	1	51.70	51.50	-1	1,197	-0.08%
2018/03/29	2	51.80	4	51.70	52.20	-2	1,194	-0.17%
2018/03/26	2	52.90	0	0.00	52.70	2	1,200	0.17%
2018/03/20	2	53.60	0	0.00	53.70	2	1,230	0.16%
2018/03/15	4	54.20	0	0.00	54.10	4	1,233	0.32%
2018/03/12	0	0.00	10	54.00	54.20	-10	1,283	-0.78%
2018/03/09	0	0.00	3	54.67	54.40	-3	1,291	-0.23%
2018/03/08	1	55.50	0	0.00	54.90	1	1,295	0.08%
2018/03/07	1	56.00	1	56.50	56.00	0	1,287	0.00%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/05	0	0.00	5	56.30	55.70	-5	1,330	-0.38%
2018/03/02	0	0.00	1	55.90	56.00	-1	1,401	-0.07%
2018/03/01	1	55.90	13	55.92	56.40	-12	1,400	-0.86%
2018/02/27	0	0.00	1	55.00	55.00	-1	1,389	-0.07%
2018/02/23	0	0.00	2	54.80	54.70	-2	1,395	-0.14%
2018/02/22	4	54.00	0	0.00	54.10	4	1,398	0.29%
2018/02/08	1	53.30	0	0.00	53.50	1	1,474	0.07%
2018/02/06	2	53.20	4	53.10	51.20	-2	1,475	-0.14%
2018/02/05	1	53.80	1	53.60	53.80	0	1,448	0.00%
2018/02/02	2	54.05	0	0.00	54.30	2	1,465	0.14%
2018/01/31	0	0.00	2	54.10	54.20	-2	1,489	-0.13%
2018/01/30	2	54.50	0	0.00	54.20	2	1,483	0.13%
2018/01/26	3	54.73	4	55.15	54.80	-1	1,520	-0.07%
2018/01/25	4	54.95	0	0.00	54.40	4	1,574	0.25%
2018/01/24	1	54.80	0	0.00	55.00	1	1,581	0.06%
2018/01/23	2	55.00	1	55.50	54.80	1	1,586	0.06%
2018/01/22	5	54.58	8	54.34	54.40	-3	1,562	-0.19%
2018/01/19	2	54.30	0	0.00	54.40	2	1,590	0.13%
2018/01/18	6	54.57	1	54.30	54.30	5	1,592	0.31%
2018/01/17	3	54.73	0	0.00	54.50	3	1,629	0.18%
2018/01/16	2	54.85	0	0.00	55.20	2	1,632	0.12%
2018/01/15	4	55.08	0	0.00	55.10	4	1,631	0.25%
2018/01/12	4	55.90	0	0.00	56.10	4	1,624	0.25%
2018/01/11	5	55.64	0	0.00	55.70	5	1,652	0.30%
2018/01/10	14	55.46	5	54.80	55.30	9	1,668	0.54%
2018/01/09	4	55.05	0	0.00	55.40	4	1,668	0.24%
2018/01/08	8	57.51	0	0.00	56.80	8	1,724	0.46%
2018/01/03	0	0.00	3	58.13	57.80	-3	1,736	-0.17%
2018/01/02	0	0.00	1	57.80	57.70	-1	1,742	-0.06%