十銓 (4967)-新光-新竹券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
7,566張
產業
上市半導體類股▲0.59%
474人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/16	13.1	105.83	20.2	105.53	106.50	-7.1	8,182	-0.09%
2024/05/15	5.1	107.20	6	107.75	107.50	-0.9	8,104	-0.01%
2024/05/14	17	106.44	15.3	105.98	107.00	1.8	8,016	0.02%
2024/05/13	26.1	110.42	37	109.01	107.00	-10.9	7,883	-0.14%
2024/05/10	64.1	111.74	48	111.65	112.50	16.1	7,539	0.21%
2024/05/09	51.4	114.20	51.1	113.09	110.00	0.4	7,103	0.01%
2024/05/08	93	115.66	93.7	116.08	117.50	-0.7	6,646	-0.01%
2024/05/07	28	111.84	33.5	113.66	114.00	-5.5	5,643	-0.10%
2024/05/06	49.4	102.72	28.7	103.58	104.00	20.7	5,188	0.40%
2024/05/03	32	95.38	45	95.22	94.70	-13	4,627	-0.28%
2024/05/02	16.1	92.64	13.2	92.14	93.50	2.9	4,274	0.07%
2024/04/30	4	89.43	13.2	89.38	89.80	-9.2	4,118	-0.22%
2024/04/29	0	0.00	4	86.78	86.90	-4	4,041	-0.10%
2024/04/26	25	89.10	15	88.21	87.50	10	4,026	0.25%
2024/04/25	12.1	84.45	7	84.73	85.60	5.1	3,923	0.13%
2024/04/24	17	81.41	18	81.73	82.50	-1	3,850	-0.03%
2024/04/23	4	78.30	1	78.80	78.90	3	3,879	0.08%
2024/04/22	6	79.65	16	79.14	77.90	-10	3,960	-0.25%
2024/04/19	5.1	80.57	8	79.93	80.20	-2.9	4,119	-0.07%
2024/04/18	2	81.25	3	80.63	81.90	-1	4,105	-0.02%
2024/04/17	2	81.80	2	81.75	81.20	0	4,113	0.00%
2024/04/16	16.1	82.58	13	83.15	81.00	3.1	4,112	0.07%
2024/04/15	14.3	87.97	8	87.00	87.60	6.3	4,056	0.16%
2024/04/12	28.1	90.24	25	90.22	89.90	3.1	3,999	0.08%
2024/04/11	55.2	91.51	62.3	89.99	89.50	-7.1	3,843	-0.19%
2024/04/10	40	90.54	54.1	90.44	90.00	-14	3,703	-0.38%
2024/04/09	8	85.98	8	85.45	85.60	0	3,391	0.00%
2024/04/08	64	85.31	38.6	85.78	85.50	25.4	3,361	0.76%
2024/04/03	10	83.45	6	83.28	83.80	4	3,363	0.12%
2024/04/02	21.1	83.68	31	84.04	82.70	-9.9	3,452	-0.29%
2024/04/01	4	79.80	6	80.22	80.10	-2	3,337	-0.06%
2024/03/29	5	79.70	6	79.90	79.00	-1	3,352	-0.03%
2024/03/28	1	79.20	0	0.00	79.00	1	3,372	0.03%
2024/03/27	5	79.56	3	79.83	80.10	2	3,560	0.06%
2024/03/26	6	82.67	2	81.60	78.90	4	3,576	0.11%
2024/03/25	5.5	80.37	1	81.20	80.00	4.5	3,533	0.13%
2024/03/22	17	82.19	18	82.21	80.80	-1	3,608	-0.03%
2024/03/21	27	82.95	32	83.37	83.60	-5	3,567	-0.14%
2024/03/20	1	77.72	0	0.00	77.50	1	3,492	0.03%
2024/03/18	2	77.70	4	77.73	78.00	-2	3,690	-0.05%
2024/03/15	1	77.54	0	0.00	77.50	1	4,057	0.03%
2024/03/14	0	0.00	5	79.22	80.20	-5	4,317	-0.12%
2024/03/13	6.1	78.95	6	80.55	79.50	0.1	4,747	0.00%
2024/03/11	11	78.45	5	78.90	78.60	6	5,186	0.12%
2024/03/08	0.1	78.76	0.5	79.80	78.00	-0.4	5,235	-0.01%
2024/03/07	3	83.30	3	83.80	80.60	0	5,288	0.00%
2024/03/06	3	82.10	1	82.80	82.30	2	5,298	0.04%
2024/03/05	3.5	83.82	10	85.08	83.00	-6.5	5,365	-0.12%
2024/03/04	3	85.57	0	0.00	84.30	3	5,395	0.06%
2024/02/29	2	83.70	1	83.60	83.30	1	5,462	0.02%
2024/02/27	16	86.17	11	85.44	83.50	5	5,536	0.09%
2024/02/26	3.2	85.76	5	84.88	83.90	-1.8	5,603	-0.03%
2024/02/23	2	88.30	6	88.86	85.90	-4	5,648	-0.07%
2024/02/22	2	86.60	4	86.50	86.70	-2	5,696	-0.04%
2024/02/21	12	87.65	22	86.00	86.00	-10	5,745	-0.17%
2024/02/20	15	84.15	0	0.00	83.80	15	5,679	0.26%
2024/02/19	5	83.94	14	83.52	83.40	-9	5,872	-0.15%
2024/02/16	3	81.45	0	0.00	81.40	3	6,115	0.05%
2024/02/15	5	79.10	6	78.48	79.00	-1	6,318	-0.02%
2024/02/05	0	0.00	10	77.24	77.20	-10	6,647	-0.15%
2024/01/31	5	78.40	6	78.98	78.30	-1	7,329	-0.01%
2024/01/30	0	78.81	0	0.00	78.30	0	7,548	0.00%
2024/01/29	14	79.28	14	78.51	79.80	0	7,872	0.00%
2024/01/26	0	79.50	0	0.00	78.60	0	8,642	0.00%
2024/01/25	0	0.00	1	80.80	80.00	-1	9,093	-0.01%
2024/01/24	10	82.90	9.1	82.64	80.80	0.9	9,240	0.01%
2024/01/23	11	82.65	8	83.05	82.00	3	9,355	0.03%
2024/01/22	13	81.88	11	82.27	82.40	2	9,478	0.02%
2024/01/19	3	81.43	3	81.23	81.50	0	9,499	0.00%
2024/01/18	4	82.22	5	83.10	81.30	-1	9,581	-0.01%
2024/01/17	9	82.39	5	82.06	82.90	4	9,635	0.04%
2024/01/16	28	83.71	29	83.61	83.20	-1	9,695	-0.01%
2024/01/15	29	82.87	29.1	85.77	85.20	-0.1	9,698	0.00%
2024/01/12	2	79.15	35	78.50	78.40	-33	9,703	-0.34%
2024/01/11	0	79.50	0	0.00	79.00	0	10,017	0.00%
2024/01/10	2	78.90	7	79.01	79.10	-5	10,174	-0.05%
2024/01/09	1	79.00	1	78.20	78.20	0	10,302	0.00%
2024/01/08	0	80.00	1	79.50	79.70	-1	10,424	-0.01%
2024/01/05	3.1	80.54	2	79.66	79.30	1.1	10,546	0.01%
2024/01/04	4.1	78.76	11	80.04	79.00	-7	10,606	-0.07%
2024/01/03	29.1	83.92	55.3	82.28	81.80	-26.2	10,620	-0.25%
2024/01/02	3	86.17	1	86.90	85.70	2	10,624	0.02%
2023/12/29	43.3	90.17	20	87.93	87.60	23.3	10,714	0.22%
2023/12/28	35	89.35	32.1	89.25	90.30	3	10,837	0.03%
2023/12/27	35	87.53	36	87.09	88.40	-1	11,166	-0.01%
2023/12/26	18	85.82	17	86.28	85.50	1	11,180	0.01%
2023/12/25	16	86.52	11	86.45	85.40	5	11,177	0.05%
2023/12/22	40.1	88.77	43	89.25	87.00	-2.9	11,165	-0.03%
2023/12/21	30	86.25	40.7	85.98	86.40	-10.7	10,977	-0.10%
2023/12/20	3	85.47	4	85.93	85.50	-1	10,974	-0.01%
2023/12/19	39.1	86.28	24.6	87.17	85.40	14.5	10,962	0.13%
2023/12/18	31	88.47	28.7	88.57	88.40	2.3	10,921	0.02%
2023/12/15	37	89.69	32	90.38	88.30	5	10,925	0.05%
2023/12/14	40	90.93	40	90.25	89.10	0	10,854	0.00%
2023/12/13	7	91.57	8	91.35	90.70	-1	10,779	-0.01%
2023/12/12	68	92.31	49	91.28	92.00	19	10,904	0.17%
2023/12/11	111	92.22	103	91.77	92.90	8	10,692	0.07%	大買/大賣/
2023/12/08	47.1	90.94	46	91.09	88.70	1.1	10,416	0.01%
2023/12/07	52.3	90.88	123	91.25	87.50	-70.7	10,067	-0.70%	大賣/
2023/12/06	85	88.71	30.1	88.55	90.00	54.9	9,835	0.56%
2023/12/05	49.1	85.01	53.1	85.05	85.30	-4	9,724	-0.04%
2023/12/04	38	87.06	44	87.13	87.10	-6	9,842	-0.06%
2023/12/01	29	86.19	24	87.19	85.20	5	9,810	0.05%
2023/11/30	54	88.59	59	89.28	87.00	-5	9,806	-0.05%
2023/11/29	35	88.18	39	88.54	88.10	-4	9,803	-0.04%
2023/11/28	29	88.05	30	86.93	88.40	-1	9,925	-0.01%
2023/11/27	19.1	86.55	26	86.24	86.10	-7	10,223	-0.07%
2023/11/24	46.1	87.90	42	88.24	86.00	4.1	10,214	0.04%
2023/11/23	43	90.11	33	90.08	89.00	10	10,127	0.10%
2023/11/22	23	89.76	23	89.43	90.30	0	9,979	0.00%
2023/11/21	70	90.84	63.7	91.26	88.30	6.3	9,909	0.06%
2023/11/20	35.1	91.00	35	91.29	90.90	0.1	9,838	0.00%
2023/11/17	68.5	88.76	76	88.42	90.20	-7.5	9,763	-0.08%
2023/11/16	56	89.90	56	90.51	88.90	0	9,657	0.00%
2023/11/15	114	94.27	96	94.73	92.70	18	9,400	0.19%	大買/
2023/11/14	210	92.72	201	92.80	94.20	9	9,114	0.10%	大買/大賣/
2023/11/13	106.1	91.06	107	91.06	91.50	-0.9	8,890	-0.01%	大買/大賣/
2023/11/10	139	88.44	92	88.81	87.10	47	8,558	0.55%	大買/
2023/11/09	122	87.88	121	89.44	86.40	1	8,334	0.01%	大買/大賣/
2023/11/08	66	93.03	60.1	93.07	92.30	6	8,138	0.07%
2023/11/07	37	92.32	42.1	92.18	94.00	-5.1	8,034	-0.06%
2023/11/06	90	92.21	72.1	92.34	92.20	18	7,820	0.23%
2023/11/03	206	89.93	200.7	89.85	91.90	5.3	7,522	0.07%	大買/大賣/
2023/11/02	76.1	83.61	142	82.33	87.40	-65.9	6,747	-0.98%	大賣/
2023/11/01	67	78.26	65	77.40	79.50	2	6,326	0.03%
2023/10/31	95	77.90	95	77.86	75.20	0	6,170	0.00%
2023/10/30	60	76.74	44	76.56	76.30	16	6,027	0.27%
2023/10/27	5	74.40	17	74.84	74.10	-12	5,898	-0.20%
2023/10/26	8	75.76	20	75.59	74.80	-12	5,899	-0.20%
2023/10/25	13	75.10	10	75.35	74.60	3	5,908	0.05%
2023/10/24	3	75.27	5	74.78	76.20	-2	5,933	-0.03%
2023/10/23	7	75.07	11	75.25	76.20	-4	5,837	-0.07%
2023/10/20	14	74.56	14	73.59	75.20	0	5,772	0.00%
2023/10/19	31	76.85	36.4	76.91	77.30	-5.4	5,635	-0.10%
2023/10/18	16	73.08	140	72.23	74.40	-124	5,339	-2.32%	大賣/鉅額交易
2023/10/17	13	73.85	20.7	74.43	74.10	-7.7	5,194	-0.15%
2023/10/16	7	73.70	65	74.42	72.80	-58	5,074	-1.14%
2023/10/13	33.2	74.04	12	73.57	72.90	21.2	5,020	0.42%
2023/10/12	15	72.19	87	72.46	73.00	-72	4,932	-1.46%
2023/10/11	92	70.47	17	70.98	70.50	75	4,908	1.53%
2023/10/06	7	71.70	9	71.77	71.10	-2	4,941	-0.04%
2023/10/05	19.1	71.00	64	70.57	70.60	-44.9	5,087	-0.88%
2023/10/04	75.1	73.09	23	72.84	72.50	52.1	5,139	1.01%
2023/10/03	35	72.27	139	73.50	72.50	-104	4,990	-2.08%	大賣/鉅額交易
2023/10/02	12	67.79	10	68.38	68.90	2	4,693	0.04%
2023/09/28	3	64.97	11	64.52	64.30	-8	4,785	-0.17%
2023/09/27	1	65.70	3	66.07	65.60	-2	4,904	-0.04%
2023/09/26	4	66.75	5	67.18	67.00	-1	5,008	-0.02%
2023/09/25	4	67.90	1	67.40	66.80	3	5,087	0.06%
2023/09/22	3	67.73	3	67.80	68.50	0	5,177	0.00%
2023/09/21	8	67.33	20	66.31	67.90	-12	5,576	-0.22%
2023/09/20	7	67.59	3.4	67.62	67.50	3.6	5,933	0.06%
2023/09/19	14	68.23	11.6	68.56	67.40	2.4	6,077	0.04%
2023/09/18	8	70.20	9	70.09	69.40	-1	6,175	-0.02%
2023/09/15	165	72.01	29.2	70.99	70.40	135.8	6,256	2.17%	大買/鉅額交易
2023/09/14	32	70.07	18	70.16	70.00	14	6,283	0.22%
2023/09/13	8.2	67.50	5	67.20	68.60	3.2	6,687	0.05%
2023/09/12	29.2	68.26	150	67.27	67.90	-120.8	6,989	-1.73%	大賣/鉅額交易
2023/09/11	139.2	69.19	17	67.92	67.00	122.2	7,038	1.74%	大買/鉅額交易
2023/09/08	10	67.72	14	66.68	66.60	-4	7,092	-0.06%
2023/09/07	13.2	69.42	9	68.63	68.10	4.2	7,122	0.06%
2023/09/06	2.2	68.45	8	68.49	68.00	-5.8	7,014	-0.08%
2023/09/05	4	67.58	2	67.64	67.80	2	7,103	0.03%
2023/09/04	14	67.87	10	66.75	67.40	4	7,274	0.05%
2023/09/01	35	68.80	17	68.74	68.90	18	7,250	0.25%
2023/08/31	58.1	68.12	64	68.15	67.50	-5.9	7,156	-0.08%
2023/08/30	10	63.66	13.1	64.43	65.00	-3.1	6,871	-0.05%
2023/08/28	10	61.60	5	61.40	61.00	5	7,173	0.07%
2023/08/25	0	0.00	2	63.20	62.70	-2	7,625	-0.03%
2023/08/24	11.3	64.32	12	64.26	63.10	-0.8	7,654	-0.01%
2023/08/23	2	63.35	1	63.20	64.00	1	7,669	0.01%
2023/08/22	2	63.10	4	63.05	63.20	-2	7,698	-0.03%
2023/08/21	3	61.40	8	61.59	61.90	-5	7,736	-0.06%
2023/08/18	7	61.37	4	62.18	60.10	3	7,780	0.04%
2023/08/17	4	62.55	2	62.60	62.40	2	7,796	0.03%
2023/08/16	1	61.70	2	63.00	63.30	-1	7,829	-0.01%
2023/08/15	1	63.00	1	63.80	62.90	0	7,914	0.00%
2023/08/14	3	61.53	4	61.68	62.90	-1	8,142	-0.01%
2023/08/11	3	62.07	5	61.96	62.30	-2	8,188	-0.02%
2023/08/10	2.1	59.43	0	0.00	58.80	2.1	8,392	0.03%
2023/08/09	7	61.09	7	60.89	60.80	0	8,458	0.00%
2023/08/08	2	59.40	0	0.00	60.00	2	8,728	0.02%
2023/08/07	6	59.02	6	59.42	60.00	0	8,917	0.00%
2023/08/02	3	59.30	0	0.00	59.10	3	9,227	0.03%
2023/07/31	2	62.65	2	60.80	61.80	0	9,433	0.00%
2023/07/28	37	63.30	44	63.62	63.30	-7	9,480	-0.07%
2023/07/27	42	62.10	50	61.75	62.20	-8	9,501	-0.08%
2023/07/26	6	57.90	7	58.33	58.10	-1	9,565	-0.01%
2023/07/25	1	58.30	1.1	59.67	58.60	-0.1	9,631	0.00%
2023/07/24	7	60.04	2	59.70	59.20	5	9,778	0.05%
2023/07/21	6	60.80	5	60.38	61.40	1	9,867	0.01%
2023/07/20	14	61.69	14	61.97	61.20	0	10,005	0.00%
2023/07/19	4	62.08	3	62.30	61.60	1	10,129	0.01%
2023/07/18	28	62.91	20	62.83	61.60	8	10,220	0.08%
2023/07/17	9.1	64.66	7	64.86	64.40	2.1	10,247	0.02%
2023/07/14	22	66.72	22	66.25	65.50	0	10,357	0.00%
2023/07/13	34	66.76	37	66.98	66.20	-3	10,429	-0.03%
2023/07/12	44	66.79	52	65.90	66.00	-8	10,514	-0.08%
2023/07/11	26	63.94	8	63.53	62.80	18	10,539	0.17%
2023/07/10	7	61.20	8.4	61.60	61.70	-1.4	10,486	-0.01%
2023/07/07	20	64.16	16	64.61	62.50	4	10,793	0.04%
2023/07/06	18.2	68.45	18	67.52	66.80	0.2	11,227	0.00%
2023/07/05	17	70.45	15	70.65	70.50	2	11,303	0.02%
2023/07/04	14	72.73	9	72.62	71.50	5	11,645	0.04%
2023/07/03	3	71.67	5	72.48	71.70	-2	11,809	-0.02%
2023/06/30	13	71.96	15.1	72.19	71.80	-2.1	12,128	-0.02%
2023/06/29	33	75.27	24	74.55	73.50	9	12,450	0.07%
2023/06/28	41	75.39	149	76.35	74.50	-108	12,127	-0.89%	大賣/鉅額交易
2023/06/27	23	71.43	25	72.14	70.70	-2	11,848	-0.02%
2023/06/26	6.1	72.87	9	73.40	71.50	-2.9	11,744	-0.02%
2023/06/21	24	73.41	20	73.77	74.40	4	11,768	0.03%
2023/06/20	23	72.02	13.2	72.63	73.60	9.8	11,761	0.08%
2023/06/19	37	74.05	34.1	74.01	72.40	2.9	11,688	0.02%
2023/06/16	104.2	70.01	32.2	69.29	71.60	72	11,376	0.63%	大買/
2023/06/15	9	65.76	11	65.11	65.10	-2	11,211	-0.02%
2023/06/14	22	64.45	16.7	64.89	65.60	5.3	11,231	0.05%
2023/06/13	14	63.38	20	62.97	63.00	-6	11,130	-0.05%
2023/06/12	5	62.92	3	63.57	62.90	2	11,150	0.02%
2023/06/09	15	63.53	18	63.36	63.30	-3	11,129	-0.03%
2023/06/08	12	62.69	23	63.99	62.50	-11	11,067	-0.10%
2023/06/07	7.2	61.30	21	61.57	61.40	-13.8	10,968	-0.13%
2023/06/06	10.1	59.37	4	59.88	60.10	6.1	11,055	0.06%
2023/06/05	26	61.65	17	61.46	61.00	9	11,130	0.08%
2023/06/02	50	62.62	30	62.85	62.10	20	11,145	0.18%
2023/06/01	22.4	61.46	19	61.05	61.90	3.4	11,128	0.03%
2023/05/31	198.3	60.36	61	61.03	61.00	137.3	11,012	1.25%	大買/鉅額交易
2023/05/30	4	58.10	4	58.10	58.20	0	10,715	0.00%
2023/05/29	4	58.75	3	59.00	58.70	1	10,826	0.01%
2023/05/26	2	57.35	1	58.80	57.00	1	11,129	0.01%
2023/05/25	4	57.15	3.1	57.64	57.50	0.9	11,218	0.01%
2023/05/24	1.1	58.95	2	59.50	58.00	-0.9	11,230	-0.01%
2023/05/23	2	58.65	4	58.78	59.00	-2	11,233	-0.02%
2023/05/22	3	58.23	1.1	59.14	58.20	1.9	11,234	0.02%
2023/05/19	8	58.46	7	58.80	58.60	1	11,246	0.01%
2023/05/18	48	59.90	43	59.43	59.30	5	11,193	0.04%
2023/05/17	2	56.95	3	57.03	56.80	-1	10,954	-0.01%
2023/05/16	19	58.49	14	60.31	56.10	5	10,878	0.05%
2023/05/15	3	58.43	5	58.06	57.70	-2	10,583	-0.02%
2023/05/12	16	58.33	71	55.98	58.60	-55	10,492	-0.52%
2023/05/11	7.1	62.80	5.4	60.52	59.60	1.7	10,180	0.02%
2023/05/10	11.6	66.58	13	66.60	66.20	-1.4	9,969	-0.01%
2023/05/09	6	67.78	3.5	69.74	66.30	2.5	9,771	0.03%
2023/05/08	5	75.20	6	75.20	73.60	-1	9,576	-0.01%
2023/05/05	90	74.45	30	74.07	75.20	60	9,448	0.64%
2023/05/04	6	71.45	12	72.43	73.80	-6	9,307	-0.06%
2023/05/03	12.1	71.98	14	71.41	72.90	-1.9	9,211	-0.02%
2023/05/02	18	70.26	13	70.71	71.40	5	9,066	0.06%
2023/04/28	7	68.27	11	67.55	67.90	-4	8,893	-0.04%
2023/04/27	20.5	69.61	14	68.46	67.70	6.5	8,792	0.07%
2023/04/26	5.1	68.14	2	69.20	68.60	3.1	8,607	0.04%
2023/04/25	4	74.97	9	75.44	71.50	-5	8,461	-0.06%
2023/04/24	33	77.93	38	77.43	77.00	-5	8,273	-0.06%
2023/04/21	11.2	73.27	6	73.83	73.20	5.2	8,109	0.06%
2023/04/20	9	73.43	3	73.47	73.50	6	7,977	0.08%
2023/04/19	13	76.43	6	76.00	75.60	7	7,853	0.09%
2023/04/18	4	78.70	3	80.10	78.50	1	7,683	0.01%
2023/04/17	38.2	80.86	37.9	81.37	80.90	0.3	7,536	0.00%
2023/04/14	42	78.31	59	78.16	79.80	-17	7,311	-0.23%
2023/04/13	17	75.26	10	76.03	75.00	7	7,027	0.10%
2023/04/12	106.3	77.01	123.9	77.55	76.90	-17.6	6,894	-0.26%	大買/大賣/
2023/04/11	128	74.70	117.6	74.63	76.40	10.4	6,494	0.16%	大買/大賣/
2023/04/10	25	71.22	64.1	71.10	71.70	-39.1	5,901	-0.66%
2023/04/07	175	72.79	127	71.90	72.60	48	5,659	0.85%	大買/大賣/
2023/04/06	28	70.08	139	69.96	69.30	-111	5,168	-2.15%	大賣/鉅額交易
2023/03/31	161	67.44	102	67.95	68.40	59	4,878	1.21%	大買/大賣/
2023/03/30	139.1	67.78	103.1	67.10	67.90	36	4,454	0.81%	大買/大賣/
2023/03/29	28	64.65	5	64.48	65.20	23	4,006	0.57%
2023/03/28	18	63.95	18	64.64	63.80	0	3,910	0.00%
2023/03/27	10	68.04	11	67.51	66.10	-1	3,780	-0.03%
2023/03/24	8	68.79	17	68.32	69.10	-9	3,685	-0.24%
2023/03/23	20	67.40	2.7	67.06	67.70	17.3	3,509	0.49%
2023/03/22	1	66.10	2	67.25	67.10	-1	3,378	-0.03%
2023/03/21	45	68.40	38	68.87	68.00	7	3,198	0.22%
2023/03/20	17	66.48	40.7	64.95	68.50	-23.7	2,925	-0.81%
2023/03/17	25	62.28	40	61.67	62.30	-15	2,719	-0.55%
2023/03/16	12	60.05	14	60.67	59.60	-2	2,540	-0.08%
2023/03/15	20	60.34	22	61.01	60.30	-2	2,469	-0.08%
2023/03/14	12	59.74	10	60.18	60.30	2	2,370	0.08%
2023/03/13	6	58.67	8	58.45	60.10	-2	2,300	-0.09%
2023/03/10	16	57.71	23	58.35	58.20	-7	2,210	-0.32%
2023/03/09	59	62.32	36	64.06	60.00	23	2,072	1.11%
2023/03/08	43	63.17	51	60.75	63.30	-8	1,919	-0.42%
2023/03/07	58	58.84	29.4	59.64	58.90	28.6	1,756	1.63%
2023/03/06	41	58.74	79	58.69	59.00	-38	1,675	-2.27%
2023/03/03	24	57.43	29	57.87	57.40	-5	1,534	-0.33%
2023/03/02	42	57.37	56.4	56.66	57.40	-14.4	1,421	-1.01%
2023/03/01	71	54.91	66	53.51	55.70	5	1,244	0.40%
2023/02/24	23	50.71	11	50.82	51.80	12	1,091	1.10%
2023/02/23	15	48.63	18	48.92	49.70	-3	719	-0.41%
2023/02/22	5	45.57	5	45.62	45.20	0	570	0.00%
2023/02/21	0	44.13	0	0.00	43.70	0	495	0.00%
2023/02/20	2	45.95	11	45.61	45.80	-9	434	-2.07%
2023/02/17	2	41.28	2	42.30	43.90	0	372	0.00%
2023/02/16	1	40.50	13	40.43	40.20	-12	304	-3.94%
2023/02/15	10	38.68	8	38.55	38.60	2	257	0.78%
2023/02/14	2	37.80	3	38.35	38.55	-1	214	-0.47%
2023/02/13	9	35.09	1	35.05	35.05	8	195	4.10%
2023/02/10	0	0.00	3	34.65	34.70	-3	190	-1.58%
2023/02/09	5	35.16	13	34.66	34.95	-8	187	-4.27%
2023/02/08	2	34.10	0	0.00	34.00	2	180	1.11%
2023/02/06	4	32.88	0	0.00	32.75	4	175	2.27%
2023/02/03	0	33.25	0	0.00	33.30	0	171	0.00%
2023/02/02	0	33.50	1	33.70	33.60	-1	171	-0.58%
2023/02/01	1	33.10	0	0.00	33.50	1	169	0.59%
2023/01/30	1	32.30	1	32.50	32.30	0	165	0.00%
2023/01/17	0	0.00	1	31.90	31.95	-1	166	-0.60%
2023/01/12	2	32.25	0	0.00	31.95	2	169	1.18%
2023/01/11	0	0.00	1	31.85	32.00	-1	174	-0.57%
2023/01/10	10	32.25	0	0.00	31.90	10	175	5.68%
2023/01/06	0	0.00	1	32.00	31.90	-1	174	-0.57%
2023/01/05	2	31.50	0	0.00	31.70	2	174	1.15%
2023/01/03	0	0.00	0.7	30.50	30.50	-0.7	173	-0.38%
2022/12/29	0	0.00	0	30.50	30.35	0	188	0.00%
2022/12/28	0	0.00	0	30.50	30.30	0	196	-0.02%
2022/12/19	0	30.25	0	0.00	30.05	0	327	0.00%
2022/12/16	2	31.35	0	0.00	30.80	2	384	0.52%
2022/12/15	0	30.75	0	0.00	30.70	0	381	0.00%
2022/12/13	0	30.70	0	0.00	30.55	0	395	0.00%
2022/12/12	0	31.75	0	0.00	30.50	0	396	0.00%
2022/12/05	0	31.15	0.1	31.30	31.50	-0.1	405	-0.02%
2022/12/02	0	30.90	0	0.00	31.15	0	405	0.00%
2022/11/28	0	29.75	0	0.00	29.55	0	409	0.00%
2022/11/25	0	30.50	0	0.00	29.95	0	411	0.00%
2022/11/17	0	0.00	2	31.60	31.70	-2	441	-0.45%
2022/11/16	2	31.70	0	0.00	31.05	2	443	0.45%
2022/11/15	0	30.40	0	0.00	30.50	0	453	0.00%
2022/11/07	0	0.00	0	31.45	31.10	0	453	0.00%
2022/11/02	0	30.90	0	0.00	30.90	0	458	0.00%
2022/10/19	0	0.00	0.7	31.50	31.45	-0.7	481	-0.15%
2022/10/18	0.3	30.60	0	0.00	30.65	0.3	485	0.06%
2022/10/17	0	30.00	0.4	29.50	30.30	-0.4	488	-0.08%
2022/10/14	0	0.00	1	30.30	30.25	-1	492	-0.20%
2022/09/28	0	0.00	2	26.30	26.05	-2	498	-0.40%
2022/09/26	0	0.00	1	27.35	26.85	-1	496	-0.20%
2022/09/23	0	0.00	6	28.18	28.15	-6	504	-1.19%
2022/09/20	0	0.00	0	29.20	29.20	0	503	0.00%
2022/09/16	0	32.25	0	0.00	31.40	0	492	0.00%
2022/09/15	7	31.94	0	0.00	32.40	7	481	1.45%
2022/09/14	0	0.00	0	30.00	31.20	0	415	0.00%
2022/09/12	0	0.00	2	30.20	30.05	-2	380	-0.53%
2022/09/08	2	28.95	0	0.00	29.60	2	378	0.53%
2022/09/07	0	0.00	0	28.70	28.70	0	389	0.00%
2022/09/06	0	0.00	0	29.00	28.70	0	404	0.00%
2022/09/01	0	29.45	0	29.39	29.50	0	407	0.00%
2022/08/29	0	29.05	0	0.00	29.20	0	407	0.00%
2022/08/26	0	30.05	0	0.00	30.00	0	406	0.00%
2022/08/24	0	0.00	2	29.70	29.70	-2	422	-0.47%
2022/08/23	0	0.00	8	29.30	29.80	-8	427	-1.87%
2022/08/22	2	29.85	3	29.38	29.45	-1	442	-0.23%
2022/08/18	3	30.38	0	0.00	30.25	3	441	0.68%
2022/08/16	2	29.65	0	0.00	29.55	2	440	0.45%
2022/08/02	0	27.95	0	0.00	27.55	0	496	0.00%
2022/07/29	0	28.35	0	0.00	28.20	0	537	0.00%
2022/07/26	0	28.38	0	0.00	27.75	0	608	0.00%
2022/07/25	0	29.90	0	0.00	28.40	0	650	0.00%
2022/07/21	0	0.00	45	28.75	28.95	-45	669	-6.73%
2022/07/18	0	0.00	1	28.15	28.40	-1	676	-0.15%
2022/07/15	0	28.00	0	0.00	27.90	0	678	0.00%
2022/07/05	11	25.86	0	0.00	25.75	11	703	1.56%
2022/07/01	10	26.20	17	26.35	26.20	-7	709	-0.99%
2022/06/22	0	0.00	10	27.65	27.55	-10	920	-1.09%
2022/06/21	0	0.00	10	27.84	28.55	-10	919	-1.09%
2022/06/20	3	27.90	2	28.00	27.45	1	916	0.11%
2022/06/15	58	31.19	1	31.30	30.90	57	886	6.43%
2022/06/13	1	30.20	0	0.00	30.10	1	879	0.11%
2022/06/10	0	32.95	0	0.00	31.25	0	885	0.00%
2022/06/02	2	32.50	0	0.00	32.25	2	917	0.22%
2022/06/01	0	0.00	0	32.65	32.80	0	930	0.00%
2022/05/25	0	0.00	2	31.55	31.40	-2	948	-0.21%
2022/05/23	0	0.00	2	32.50	32.10	-2	987	-0.20%
2022/05/20	4	32.18	0	0.00	32.20	4	1,012	0.40%
2022/05/05	2	33.45	2	33.78	33.70	0	1,197	0.00%
2022/05/04	1	31.05	0	0.00	31.45	1	1,169	0.09%
2022/05/03	1	32.55	2	32.38	32.50	-1	1,152	-0.09%
2022/04/29	2	33.30	0	0.00	32.50	2	1,144	0.17%
2022/04/25	0	37.45	1	37.05	37.15	-1	1,105	-0.09%
2022/04/22	0	37.70	0	0.00	37.70	0	1,104	0.00%
2022/04/20	0	37.12	0	0.00	37.15	0	1,115	0.00%
2022/04/19	0	0.00	1	36.75	36.60	-1	1,118	-0.09%
2022/04/18	0	38.75	0	0.00	36.95	0	1,127	0.00%
2022/04/13	7	37.13	0	0.00	36.90	7	1,154	0.61%
2022/04/12	0	0.00	1	36.95	37.20	-1	1,163	-0.09%
2022/04/11	3	36.83	8	36.85	36.85	-5	1,184	-0.42%
2022/04/07	1	37.10	2	36.93	36.85	-1	1,633	-0.06%
2022/04/06	0	0.00	1.4	37.00	37.00	-1.4	1,649	-0.08%
2022/04/01	1	36.70	1	36.70	37.10	0	1,657	0.00%
2022/03/31	2	37.25	5	37.10	37.10	-3	1,675	-0.18%
2022/03/30	8	36.65	0	0.00	36.75	8	1,686	0.47%
2022/03/29	30.2	36.50	30	36.67	36.45	0.2	1,698	0.01%
2022/03/28	14.3	36.68	11	37.01	36.85	3.3	1,788	0.18%
2022/03/24	5	41.15	5	41.35	41.35	0	1,674	0.00%
2022/03/23	0	0.00	11	42.00	41.85	-11	1,687	-0.65%
2022/03/17	0	42.00	0	41.90	41.85	0	2,037	0.00%
2022/03/16	0	0.00	1	40.70	40.90	-1	2,041	-0.05%
2022/03/14	0	0.00	1	40.80	40.95	-1	2,077	-0.05%
2022/03/11	0	0.00	1	41.10	41.20	-1	2,124	-0.05%
2022/03/10	0	41.60	0	0.00	41.40	0	2,170	0.00%
2022/03/09	2	40.80	0	0.00	40.75	2	2,213	0.09%
2022/03/08	0	0.00	2	41.05	40.55	-2	2,335	-0.09%
2022/03/07	2	41.90	0	0.00	41.95	2	2,336	0.09%
2022/03/03	1	44.10	0	0.00	43.95	1	2,353	0.04%
2022/03/02	0	43.95	0	0.00	43.55	0	2,376	0.00%
2022/03/01	0	43.85	1	43.40	43.35	-1	2,419	-0.04%
2022/02/25	1	43.30	1	43.25	43.00	0	2,495	0.00%
2022/02/24	5	43.31	0	0.00	42.85	5	2,878	0.17%
2022/02/23	1	44.05	0	0.00	45.30	1	2,921	0.03%
2022/02/22	13	44.26	5	44.63	44.05	8	2,928	0.27%
2022/02/21	12	46.57	5	46.57	46.00	7	2,929	0.24%
2022/02/18	36	46.20	29	46.32	46.90	7	2,925	0.24%
2022/02/17	4	45.10	5	45.33	44.55	-1	2,878	-0.03%
2022/02/14	0	0.00	1	42.20	42.20	-1	2,940	-0.03%
2022/02/11	1	44.25	0	0.00	43.60	1	2,973	0.03%
2022/02/10	0	0.00	1	44.70	44.65	-1	2,986	-0.03%
2022/02/09	1	44.15	0	0.00	44.25	1	2,994	0.03%
2022/01/25	2	41.40	0	0.00	41.65	2	3,078	0.06%
2022/01/21	0	42.40	0	0.00	42.35	0	3,124	0.00%
2022/01/19	2	43.75	0	0.00	43.55	2	3,167	0.06%
2022/01/14	0	0.00	12	43.28	43.35	-12	3,250	-0.37%
2022/01/13	6	44.13	0	0.00	43.95	6	3,277	0.18%
2022/01/12	0	0.00	1	43.70	43.80	-1	3,289	-0.03%
2022/01/06	1	46.85	1	46.45	46.30	0	3,330	0.00%
2022/01/05	1	46.50	0	0.00	46.40	1	3,351	0.03%
2022/01/04	2	47.15	3	47.57	47.05	-1	3,362	-0.03%
2022/01/03	1	48.85	6	47.93	47.65	-5	3,361	-0.15%
2021/12/30	48	50.51	32	50.14	48.50	16	3,349	0.48%
2021/12/28	0	0.00	2	47.60	47.95	-2	2,964	-0.07%
2021/12/27	2	48.00	5	48.32	48.50	-3	2,990	-0.10%
2021/12/24	3	48.13	2	48.00	47.75	1	3,011	0.03%
2021/12/23	4	48.11	0	0.00	47.95	4	3,006	0.13%
2021/12/22	5	48.60	39	49.40	47.70	-34	3,040	-1.12%
2021/12/21	16	47.98	3	47.95	47.60	13	2,932	0.44%
2021/12/20	1	48.10	0	0.00	47.40	1	2,907	0.03%
2021/12/17	2.5	47.26	3	47.17	48.20	-0.5	2,906	-0.02%
2021/12/16	26	48.63	14	48.59	48.35	12	2,896	0.41%
2021/12/15	4	48.06	2.1	48.02	48.10	1.9	2,842	0.07%
2021/12/14	19.1	47.44	25	48.18	48.65	-5.9	2,818	-0.21%
2021/12/13	7	46.07	6	46.50	49.00	1	2,731	0.04%
2021/12/10	2	44.60	0	0.00	44.55	2	2,604	0.08%
2021/12/09	6	45.34	1	45.30	45.10	5	2,616	0.19%
2021/12/08	4	45.75	1	45.95	45.50	3	2,615	0.11%
2021/12/07	1	47.70	3	47.48	46.50	-2	2,599	-0.08%
2021/12/06	3	46.53	0	0.00	45.95	3	2,575	0.12%
2021/12/03	2	46.40	1	46.20	46.60	1	2,562	0.04%
2021/12/02	6	46.50	18	46.79	45.45	-12	2,551	-0.47%
2021/11/30	1	43.20	1	43.15	43.25	0	2,483	0.00%
2021/11/29	3	42.77	2	42.75	42.80	1	2,531	0.04%
2021/11/26	5	44.58	3	43.85	43.95	2	2,610	0.08%
2021/11/25	7	46.13	1	45.50	45.15	6	2,607	0.23%
2021/11/24	18	47.54	23	47.69	47.15	-5	2,585	-0.19%
2021/11/23	84	48.26	57	48.90	48.00	27	2,533	1.07%
2021/11/22	4	45.70	1	45.90	47.50	3	2,189	0.14%
2021/11/19	1	44.00	0	0.00	43.20	1	2,165	0.05%
2021/11/18	4	44.10	20	44.38	44.00	-16	2,201	-0.73%
2021/11/17	0	0.00	2	43.65	44.00	-2	2,246	-0.09%
2021/11/16	3	43.63	3	43.45	43.00	0	2,277	0.00%
2021/11/15	0	0.00	1	42.60	42.65	-1	2,271	-0.04%
2021/11/12	4	41.66	0	0.00	41.25	4	2,327	0.17%
2021/11/11	11	39.78	10	40.85	41.95	1	2,377	0.04%
2021/11/10	12	43.03	10	43.05	43.10	2	2,457	0.08%
2021/11/09	0	0.00	1	44.60	44.30	-1	2,602	-0.04%
2021/11/08	2	44.35	2	44.05	44.05	0	2,664	0.00%
2021/11/05	2	44.40	0	0.00	44.80	2	2,828	0.07%
2021/11/04	4	45.50	1	45.00	45.00	3	3,119	0.10%
2021/11/03	3	44.83	6	45.25	45.55	-3	3,215	-0.09%
2021/11/02	5	45.02	2	44.35	44.30	3	3,261	0.09%
2021/11/01	0	0.00	2	45.10	45.80	-2	3,454	-0.06%
2021/10/29	5	44.51	6	44.31	44.20	-1	3,561	-0.03%
2021/10/28	6	45.09	0	0.00	44.95	6	3,580	0.17%
2021/10/27	2	44.00	5	44.00	44.05	-3	3,620	-0.08%
2021/10/26	8	43.65	0	0.00	43.10	8	3,744	0.21%
2021/10/25	0	0.00	3	43.75	44.65	-3	3,809	-0.08%
2021/10/22	0	0.00	5	43.05	43.05	-5	3,954	-0.13%
2021/10/21	13	42.67	10	43.03	42.30	3	4,226	0.07%
2021/10/18	0	0.00	3	41.60	41.50	-3	5,050	-0.06%
2021/10/13	1	39.90	0	0.00	40.00	1	5,450	0.02%
2021/10/08	5	42.90	0	0.00	41.65	5	5,640	0.09%
2021/10/07	0	42.80	5	42.95	42.80	-5	5,787	-0.09%
2021/10/06	5	42.40	1	41.70	41.40	4	5,988	0.07%
2021/10/05	1	40.65	51	42.43	42.90	-50	6,223	-0.80%
2021/10/04	1	41.60	2	41.38	41.10	-1	6,320	-0.02%
2021/10/01	1	44.30	3	43.18	42.60	-2	6,446	-0.03%
2021/09/30	1	45.30	0	0.00	44.95	1	6,685	0.01%
2021/09/29	1	45.60	4	45.43	44.80	-3	7,198	-0.04%
2021/09/28	3	49.65	0	0.00	49.55	3	7,341	0.04%
2021/09/27	0	0.00	1	50.70	50.80	-1	7,491	-0.01%
2021/09/22	0	0.00	1	49.55	49.35	-1	8,353	-0.01%
2021/09/17	0	0.00	1	50.00	50.70	-1	8,883	-0.01%
2021/09/16	0	0.00	30	49.60	49.35	-30	9,282	-0.32%
2021/09/15	1	49.50	0	0.00	49.30	1	9,416	0.01%
2021/09/14	0	0.00	1	50.60	50.10	-1	9,626	-0.01%
2021/09/09	0	0.00	3	50.43	50.50	-3	9,755	-0.03%
2021/09/08	0	49.65	0	0.00	49.30	0	9,789	0.00%
2021/09/07	3	49.80	2	50.13	49.90	1	9,854	0.01%
2021/09/06	5	50.71	4	50.60	50.00	1	10,008	0.01%
2021/09/03	0	0.00	1	52.30	52.30	-1	10,054	-0.01%
2021/09/02	6	53.30	2	53.80	52.00	4	10,166	0.04%
2021/09/01	49	54.09	11	53.88	54.00	38	10,233	0.37%
2021/08/31	2	51.70	3	52.07	52.00	-1	10,233	-0.01%
2021/08/30	1	51.20	0	0.00	51.20	1	10,356	0.01%
2021/08/27	1	51.70	4	52.20	51.50	-3	10,566	-0.03%
2021/08/26	6	52.08	1	53.50	52.10	5	10,832	0.05%
2021/08/25	3	52.73	8	52.60	53.30	-5	10,896	-0.05%
2021/08/24	8	52.64	2	52.15	51.70	6	11,038	0.05%
2021/08/23	5	52.50	5	53.28	53.70	0	11,095	0.00%
2021/08/20	3	50.53	4	50.93	51.20	-1	11,190	-0.01%
2021/08/19	10	52.89	9	52.39	51.00	1	11,207	0.01%
2021/08/18	4	53.08	4	51.55	54.20	0	11,280	0.00%
2021/08/17	12	52.20	30	51.47	51.00	-18	11,396	-0.16%
2021/08/16	32	52.36	32	52.60	51.80	0	11,437	0.00%
2021/08/13	17	53.69	38	53.96	52.90	-21	11,424	-0.18%
2021/08/12	5	58.20	6	58.70	57.50	-1	11,334	-0.01%
2021/08/11	30	60.32	31.2	60.49	58.10	-1.2	11,391	-0.01%
2021/08/10	92	65.63	29	64.00	63.20	63	11,389	0.55%
2021/08/09	21	71.59	9.2	70.98	70.20	11.9	11,176	0.11%
2021/08/06	2	74.35	6	74.25	73.50	-4	11,199	-0.04%
2021/08/05	25	75.61	26	75.42	75.00	-1	11,280	-0.01%
2021/08/04	11	74.28	11	74.23	74.70	0	11,241	0.00%
2021/08/03	2	73.45	2	73.70	73.10	0	11,296	0.00%
2021/08/02	5	73.22	20	73.18	73.00	-15	11,473	-0.13%
2021/07/30	13	73.82	15	74.28	71.80	-2	11,636	-0.02%
2021/07/29	9	73.43	5.1	72.95	73.90	3.9	11,682	0.03%
2021/07/28	56	70.66	9	72.41	72.00	47	11,851	0.40%
2021/07/27	45.2	77.63	108	76.53	74.00	-62.9	12,059	-0.52%	大賣/
2021/07/26	50	76.35	40	75.59	76.70	10	12,296	0.08%
2021/07/23	104	74.80	81.2	73.70	74.70	22.9	12,494	0.18%	大買/
2021/07/22	273	75.56	282	74.20	73.90	-9	12,719	-0.07%	大買/大賣/
2021/07/21	16	72.75	16.2	72.69	72.30	-0.2	12,787	0.00%
2021/07/20	10	73.30	7	73.14	71.80	3	13,115	0.02%
2021/07/19	13	74.49	11	73.63	74.50	2	13,352	0.01%
2021/07/16	11	73.12	11	73.43	73.90	0	13,632	0.00%
2021/07/15	2	72.60	12	72.30	72.30	-10	13,949	-0.07%
2021/07/14	23	73.53	39.2	71.57	72.80	-16.2	14,706	-0.11%
2021/07/13	26	73.02	14	73.42	71.40	12	14,760	0.08%
2021/07/12	33	73.52	35	73.30	74.10	-2	14,617	-0.01%
2021/07/09	12	70.84	88	71.75	71.00	-76	14,415	-0.53%
2021/07/08	23	74.19	71.1	73.46	72.80	-48.1	14,349	-0.34%
2021/07/07	49.3	75.13	24	75.09	74.00	25.3	14,287	0.18%
2021/07/06	82	77.19	74	76.31	74.50	8	14,083	0.06%
2021/07/05	5	75.04	9	77.04	77.30	-4	13,652	-0.03%
2021/07/02	27.1	70.30	26	69.95	70.30	1.1	13,503	0.01%
2021/07/01	41.2	70.91	41	69.99	68.70	0.2	13,427	0.00%
2021/06/30	27	70.60	26.1	70.22	71.50	0.9	13,389	0.01%
2021/06/29	44.1	71.95	76	71.66	69.00	-31.9	13,375	-0.24%
2021/06/28	50.1	69.92	58.5	70.29	71.40	-8.4	13,009	-0.06%
2021/06/25	120.5	66.18	53.2	66.29	66.40	67.4	12,519	0.54%	大買/
2021/06/24	54.1	63.22	10	63.57	63.50	44.1	12,178	0.36%
2021/06/23	83	63.39	56.3	63.68	63.30	26.7	12,069	0.22%
2021/06/22	9	60.12	8	59.75	59.30	1	11,868	0.01%
2021/06/21	6	60.83	16.2	61.26	60.60	-10.2	11,810	-0.09%
2021/06/18	5.3	62.71	5	62.54	62.30	0.3	11,783	0.00%
2021/06/17	8.2	62.86	11	62.71	63.30	-2.8	11,783	-0.02%
2021/06/16	11	63.73	7	63.24	62.50	4	11,772	0.03%
2021/06/15	4	64.40	11	63.70	64.50	-7	11,716	-0.06%
2021/06/11	11	63.45	23	63.80	62.30	-12	11,580	-0.10%
2021/06/10	10	63.58	19	63.82	63.30	-9	11,550	-0.08%
2021/06/09	33	63.70	35	63.22	62.40	-2	11,447	-0.02%
2021/06/08	11	62.66	7	63.17	62.90	4	11,373	0.04%
2021/06/07	23.2	62.60	15	62.51	62.00	8.2	11,326	0.07%
2021/06/04	50	63.86	67	63.93	63.10	-17	11,219	-0.15%
2021/06/03	61	62.64	29	62.72	62.30	32	11,029	0.29%
2021/06/02	38	58.98	79	58.55	59.60	-41	10,792	-0.38%
2021/06/01	63	60.77	71.1	60.90	59.30	-8.1	10,752	-0.08%
2021/05/31	37	58.66	40	58.97	58.30	-3	10,601	-0.03%
2021/05/28	27	59.23	31	58.78	58.70	-4	10,562	-0.04%
2021/05/27	11	55.48	42	55.03	56.80	-31	10,528	-0.29%
2021/05/26	36	55.82	23	55.68	55.00	13	10,541	0.12%
2021/05/25	44	55.83	26.5	55.67	56.60	17.5	10,559	0.17%
2021/05/24	26	52.19	29	52.54	52.80	-3	10,801	-0.03%
2021/05/21	15	49.82	14	50.04	50.10	1	10,990	0.01%
2021/05/20	48	48.12	35	48.23	47.95	13	11,014	0.12%
2021/05/19	35.2	47.69	23	47.80	48.15	12.2	11,109	0.11%
2021/05/18	43	47.72	25	46.70	48.35	18	11,189	0.16%
2021/05/17	53	46.05	51	46.58	44.20	2	11,145	0.02%
2021/05/14	8	50.42	14	51.33	49.10	-6	11,160	-0.05%
2021/05/13	39	50.56	39	51.14	50.00	0	11,209	0.00%
2021/05/12	49	54.62	35	53.18	52.10	14	11,088	0.13%
2021/05/11	32.3	59.11	29	58.77	57.40	3.3	10,961	0.03%
2021/05/10	46	63.82	45	64.16	63.70	1	10,811	0.01%
2021/05/07	84	62.27	112	62.32	62.70	-28	10,631	-0.26%	大賣/
2021/05/06	25	58.97	38	59.31	58.90	-13	10,447	-0.12%
2021/05/05	36	59.29	37	59.51	58.60	-1	10,340	-0.01%
2021/05/04	64	60.04	77	60.85	58.20	-13	10,195	-0.13%
2021/05/03	120.1	68.66	95	67.79	62.50	25.1	9,945	0.25%	大買/
2021/04/29	67	68.04	64.2	67.65	68.80	2.8	9,505	0.03%
2021/04/28	55.2	69.10	40	69.16	66.20	15.2	9,183	0.17%
2021/04/27	74	70.26	84.4	69.47	68.50	-10.4	8,863	-0.12%
2021/04/26	21.2	66.25	30	66.46	66.90	-8.8	8,441	-0.10%
2021/04/23	45	58.53	44.1	58.65	60.90	1	8,004	0.01%
2021/04/22	86.1	59.85	126	57.77	55.40	-39.9	7,791	-0.51%	大賣/
2021/04/21	84	59.80	45.5	59.63	59.70	38.5	7,564	0.51%
2021/04/20	75	57.49	124.1	57.85	57.00	-49.1	7,334	-0.67%	大賣/
2021/04/19	51.1	55.20	15	55.13	54.30	36.1	7,020	0.51%
2021/04/16	11	53.54	17	53.68	53.80	-6	6,976	-0.09%
2021/04/15	26	53.21	16	52.65	52.70	10	7,187	0.14%
2021/04/14	20	52.27	9	51.47	52.10	11	7,431	0.15%
2021/04/13	59.1	53.67	97	53.44	51.10	-37.9	7,575	-0.50%
2021/04/12	16	52.69	20	52.52	52.30	-4	7,632	-0.05%
2021/04/09	34	52.96	11	52.96	53.50	23	7,943	0.29%
2021/04/08	13.3	53.06	13	52.99	52.80	0.3	8,433	0.00%
2021/04/07	10.2	53.38	36	53.24	53.20	-25.8	8,810	-0.29%
2021/04/06	20	54.63	84	54.76	54.40	-64	9,015	-0.71%
2021/04/01	67	53.12	36	53.43	52.80	31	9,230	0.34%
2021/03/30	11	51.30	2	51.60	51.20	9	9,457	0.10%
2021/03/29	81	51.62	2	50.75	51.70	79	9,460	0.84%
2021/03/26	5	50.00	0	0.00	50.10	5	9,422	0.05%
2021/03/25	2	48.93	1	48.45	48.70	1	9,421	0.01%
2021/03/24	6	48.51	3	48.40	48.30	3	9,435	0.03%
2021/03/22	9.1	48.78	4	49.08	48.70	5.1	9,591	0.05%
2021/03/19	4.1	50.06	27	50.28	49.85	-22.9	9,678	-0.24%
2021/03/18	2	52.30	0	0.00	50.90	2	9,784	0.02%
2021/03/17	1	51.20	0	0.00	51.30	1	10,056	0.01%
2021/03/16	3.2	51.85	14	51.84	52.00	-10.8	10,324	-0.10%
2021/03/15	9	51.67	7	51.17	51.00	2	10,333	0.02%
2021/03/12	11	51.70	9	52.30	51.20	2	10,354	0.02%
2021/03/11	12	51.32	6	51.33	52.20	6	10,462	0.06%
2021/03/10	21	50.44	1	51.10	50.60	20	10,619	0.19%
2021/03/09	5	48.96	11	48.37	49.60	-6	10,816	-0.06%
2021/03/08	17	49.74	10	49.93	48.55	7	11,086	0.06%
2021/03/05	4	48.86	20	49.02	48.60	-16	11,074	-0.14%
2021/03/04	8	50.76	4	51.35	50.20	4	11,008	0.04%
2021/03/03	10	51.61	2	51.20	51.20	8	10,972	0.07%
2021/03/02	65	52.60	65	53.07	52.10	0	10,902	0.00%
2021/02/26	8.5	51.09	2	51.50	51.80	6.5	10,773	0.06%
2021/02/25	70	53.15	68	53.59	52.30	2	10,684	0.02%
2021/02/24	93	56.52	53	55.80	52.80	40	10,557	0.38%
2021/02/23	31	56.60	24	55.55	56.80	7	10,123	0.07%
2021/02/22	21	54.46	13	54.70	54.50	8	9,802	0.08%
2021/02/19	18	52.61	30	52.58	52.80	-12	9,634	-0.12%
2021/02/18	46	51.05	26	51.17	50.90	20	9,447	0.21%
2021/02/17	64	50.53	45	49.84	49.65	19	9,254	0.21%
2021/02/05	9	48.65	7	48.74	48.50	2	9,157	0.02%
2021/02/04	39	48.88	40	48.79	49.00	-1	9,068	-0.01%
2021/02/03	4	46.75	9	46.93	46.50	-5	8,884	-0.06%
2021/02/02	6	45.97	6	45.80	46.70	0	8,850	0.00%
2021/02/01	11	45.25	7	45.39	45.10	4	8,793	0.05%
2021/01/29	7	45.59	12	45.69	45.35	-5	8,749	-0.06%
2021/01/28	7	46.14	7	45.93	45.20	0	8,708	0.00%
2021/01/27	7	47.31	4	46.88	46.90	3	8,667	0.03%
2021/01/26	23	47.56	35.1	47.38	46.40	-12.1	8,582	-0.14%
2021/01/25	21.1	45.09	19	46.18	47.00	2.1	8,445	0.02%
2021/01/22	5	44.95	8	45.28	45.15	-3	8,317	-0.04%
2021/01/21	20	46.11	42	46.00	44.20	-22	8,227	-0.27%
2021/01/20	15	47.38	11	47.88	46.30	4	8,101	0.05%
2021/01/19	8	49.81	4	50.45	48.80	4	7,995	0.05%
2021/01/18	5	49.08	39	48.74	48.80	-34	7,898	-0.43%
2021/01/15	87	51.25	49	51.69	50.90	38	7,803	0.49%
2021/01/14	16	50.95	60	50.68	51.30	-44	7,666	-0.57%
2021/01/13	81	52.66	49	52.54	51.90	32	7,479	0.43%
2021/01/12	169	54.24	145	54.60	51.40	24	7,251	0.33%	大買/大賣/
2021/01/11	27	54.04	32	54.06	55.40	-5	6,715	-0.07%
2021/01/08	17	50.51	21	50.65	50.40	-4	6,537	-0.06%
2021/01/07	20	49.95	34	50.79	50.00	-14	6,244	-0.22%
2021/01/06	18	50.17	23	49.16	47.80	-5	5,954	-0.08%
2021/01/05	9	49.17	10	49.83	49.60	-1	5,746	-0.02%
2021/01/04	120	50.39	111	51.65	49.50	9	5,595	0.16%	大買/大賣/
2020/12/31	131	49.60	134	49.63	50.40	-3	5,227	-0.06%	大買/大賣/
2020/12/30	18	47.69	28.1	47.01	47.60	-10.1	4,637	-0.22%
2020/12/29	50	45.39	39.1	45.41	45.00	10.9	4,213	0.26%
2020/12/28	32	46.56	28	46.24	47.20	4	3,919	0.10%
2020/12/25	50.2	42.66	45	42.37	42.95	5.2	3,516	0.15%
2020/12/24	83	40.61	72	40.74	40.90	11	3,227	0.34%
2020/12/23	5	38.33	6	38.03	38.60	-1	3,014	-0.03%
2020/12/22	0	0.00	3	36.63	36.50	-3	2,975	-0.10%
2020/12/21	8	37.94	9	37.61	37.40	-1	2,946	-0.03%
2020/12/18	2	37.78	0	0.00	38.00	2	2,921	0.07%
2020/12/17	4	38.94	5	38.87	38.55	-1	2,893	-0.03%
2020/12/16	1	37.60	1	38.40	37.50	0	2,751	0.00%
2020/12/15	28	38.41	57	38.42	37.50	-29	2,709	-1.07%
2020/12/14	55	40.81	38	39.98	40.10	17	2,581	0.66%
2020/12/11	19	40.57	43.3	39.63	42.00	-24.3	2,433	-1.00%
2020/12/10	68	40.00	13	39.38	39.40	55	2,129	2.58%
2020/12/09	7	38.25	6	38.43	38.10	1	1,817	0.06%
2020/12/08	5	38.36	0	0.00	38.45	5	1,752	0.29%
2020/12/07	6	39.76	15	40.29	39.00	-9	1,717	-0.52%
2020/12/04	12	37.80	15	37.97	38.05	-3	1,557	-0.19%
2020/12/03	2	36.53	1	36.00	36.50	1	1,347	0.07%
2020/12/02	0	0.00	8	37.31	37.65	-8	1,114	-0.72%
2020/12/01	4	33.73	12	33.22	34.25	-8	807	-0.99%
2020/11/30	3	32.47	0	0.00	32.20	3	767	0.39%
2020/11/24	0	33.50	0	0.00	32.30	0	777	0.00%
2020/11/23	1	32.85	0	0.00	32.85	1	786	0.13%
2020/11/20	0	0.00	2	31.58	31.60	-2	782	-0.26%
2020/11/18	1	30.05	0	0.00	30.05	1	815	0.12%
2020/11/17	2	29.90	2	30.18	30.20	0	827	0.00%
2020/11/16	2	30.40	0	0.00	29.85	2	880	0.23%
2020/11/13	5	30.12	0	0.00	30.40	5	937	0.53%
2020/10/28	0	0.00	3	33.70	33.40	-3	1,282	-0.23%
2020/10/21	1	34.65	0	0.00	34.70	1	1,575	0.06%
2020/10/19	1	34.90	1	35.05	35.15	0	1,649	0.00%
2020/10/16	1	34.70	0	0.00	34.10	1	1,714	0.06%
2020/10/07	2	33.85	0	0.00	34.20	2	2,365	0.08%
2020/10/05	3	33.10	0	0.00	33.15	3	2,589	0.12%
2020/09/24	0	0.00	1	33.85	33.90	-1	2,727	-0.04%
2020/09/23	5	36.28	0	0.00	35.90	5	2,732	0.18%
2020/09/16	0	0.00	3	37.30	37.15	-3	2,768	-0.11%
2020/09/14	0	0.00	3	37.43	37.55	-3	2,788	-0.11%
2020/09/10	0	0.00	1	37.15	36.70	-1	2,801	-0.04%
2020/09/09	3	35.88	0	0.00	36.55	3	2,804	0.11%
2020/09/08	1	35.90	0	0.00	36.10	1	2,830	0.04%
2020/09/07	0	0.00	2	36.20	36.05	-2	2,859	-0.07%
2020/09/01	0	0.00	2	36.33	36.20	-2	3,096	-0.06%
2020/08/31	0	0.00	4	36.20	35.85	-4	3,158	-0.13%
2020/08/28	5	35.58	6	35.65	35.60	-1	3,362	-0.03%
2020/08/27	6	36.18	6	35.75	35.60	0	3,481	0.00%
2020/08/26	1	36.75	0	0.00	36.80	1	3,570	0.03%
2020/08/25	5	37.01	5	36.70	36.80	0	3,622	0.00%
2020/08/24	5	35.37	38	35.96	36.60	-33	3,636	-0.91%
2020/08/21	1	34.85	1	35.20	34.85	0	3,730	0.00%
2020/08/20	18	34.45	3	34.25	34.60	15	3,913	0.38%
2020/08/19	27	36.56	8	35.43	35.45	19	3,912	0.49%
2020/08/18	42	38.16	5	37.71	37.45	37	3,872	0.96%
2020/08/17	17	38.41	11	38.22	38.05	6	3,933	0.15%
2020/08/14	4	38.36	51	38.45	38.50	-47	3,923	-1.20%
2020/08/13	1	38.95	14	39.01	38.85	-13	4,001	-0.32%
2020/08/12	2	39.20	0	0.00	39.70	2	4,010	0.05%
2020/08/11	2	39.20	2	39.23	39.10	0	4,037	0.00%
2020/08/10	3	40.25	5	40.00	40.00	-2	4,042	-0.05%
2020/08/07	6	41.93	2	41.28	41.30	4	4,071	0.10%
2020/08/06	3	41.57	4	41.30	41.75	-1	4,090	-0.02%
2020/08/05	2	40.93	1	41.00	41.05	1	4,118	0.02%
2020/08/04	2	40.88	0	0.00	40.70	2	4,199	0.05%
2020/08/03	0	0.00	7	42.46	41.50	-7	4,301	-0.16%
2020/07/31	7	42.14	6	42.52	42.20	1	4,338	0.02%
2020/07/30	41	41.94	40	41.96	42.30	1	4,369	0.02%
2020/07/24	19	41.65	2	40.45	40.45	17	4,924	0.35%
2020/07/23	1	41.45	0	0.00	41.40	1	4,994	0.02%
2020/07/22	8	42.27	10	42.00	41.80	-2	5,060	-0.04%
2020/07/21	5	41.51	6	41.27	41.45	-1	5,110	-0.02%
2020/07/20	1	40.85	1	40.80	40.80	0	5,230	0.00%
2020/07/17	7	40.14	11	39.88	39.80	-4	5,284	-0.08%
2020/07/16	4.1	40.98	1	40.95	41.15	3.1	5,441	0.06%
2020/07/15	0	0.00	5	43.12	40.75	-5	5,505	-0.09%
2020/07/14	50	43.33	43	43.46	42.65	7	5,430	0.13%
2020/07/13	5	42.30	3	41.90	42.65	2	5,121	0.04%
2020/07/10	0	0.00	16.1	39.22	38.80	-16.1	4,972	-0.32%
2020/07/09	1	40.20	1	39.65	39.50	0	5,068	0.00%
2020/07/07	0	0.00	1	39.10	39.35	-1	5,120	-0.02%
2020/07/06	1	39.25	5	39.08	39.15	-4	5,208	-0.08%
2020/07/03	11	38.88	0	0.00	38.80	11	5,355	0.21%
2020/07/02	2	39.25	1	39.10	39.20	1	5,556	0.02%
2020/07/01	0	0.00	1	39.20	39.00	-1	5,689	-0.02%
2020/06/30	2	39.15	0	0.00	38.70	2	5,762	0.03%
2020/06/24	0	0.00	2	38.35	38.40	-2	6,074	-0.03%
2020/06/23	1	38.60	0	0.00	38.55	1	6,164	0.02%
2020/06/22	0	0.00	3	38.98	38.65	-3	6,160	-0.05%
2020/06/19	6	39.08	0	0.00	38.95	6	6,145	0.10%
2020/06/18	2	39.05	1	39.05	39.10	1	6,145	0.02%
2020/06/17	0	0.00	1	39.60	39.40	-1	6,204	-0.02%
2020/06/16	4	39.48	0	0.00	39.75	4	6,437	0.06%
2020/06/15	8	39.00	0	0.00	38.70	8	6,445	0.12%
2020/06/12	2	38.75	13	38.15	39.50	-11	6,551	-0.17%
2020/06/11	1	40.50	13	39.62	39.10	-12	6,634	-0.18%
2020/06/10	2	40.90	1	41.90	40.90	1	6,713	0.01%
2020/06/09	10	41.67	0	0.00	41.55	10	6,838	0.15%
2020/06/08	1	41.75	8	41.68	41.35	-7	6,938	-0.10%
2020/06/05	1	41.60	4	41.53	41.30	-3	6,947	-0.04%
2020/06/04	108	41.78	22	41.22	40.90	86	6,998	1.23%	大買/
2020/06/03	5	42.30	14	42.68	42.90	-9	6,893	-0.13%
2020/06/02	2	42.70	7	42.09	42.25	-5	6,858	-0.07%
2020/06/01	24	41.50	1	41.30	41.75	23	6,965	0.33%
2020/05/29	3	40.83	1	40.65	40.90	2	7,018	0.03%
2020/05/28	40	41.93	51	41.86	40.50	-11	7,155	-0.15%
2020/05/27	47	42.17	29	42.45	42.05	18	7,191	0.25%
2020/05/26	0	0.00	5	41.61	41.05	-5	7,331	-0.07%
2020/05/25	3	40.00	6	40.32	40.90	-3	7,350	-0.04%
2020/05/22	27	41.47	13	41.38	40.80	14	7,432	0.19%
2020/05/21	2	41.10	10.1	41.08	40.70	-8.1	7,498	-0.11%
2020/05/20	30	40.95	37	40.70	40.90	-7	7,514	-0.09%
2020/05/19	6	39.32	6	39.36	39.45	0	7,609	0.00%
2020/05/18	66	38.77	6	38.72	38.40	60	7,643	0.78%
2020/05/15	42	38.02	2	37.88	37.85	40	7,715	0.52%
2020/05/14	5	39.29	43	39.59	38.50	-38	7,924	-0.48%
2020/05/13	5	40.78	2	40.40	40.70	3	8,068	0.04%
2020/05/12	32	40.68	3	41.55	40.65	29	8,138	0.36%
2020/05/11	49	41.62	4	41.53	41.25	45	8,125	0.55%
2020/05/08	90	43.03	36	43.08	42.85	54	8,055	0.67%
2020/05/07	15	42.08	2	42.23	42.00	13	7,952	0.16%
2020/05/06	7	42.25	13	42.35	41.40	-6	8,021	-0.07%
2020/05/05	14	41.55	12	41.71	41.25	2	7,967	0.03%
2020/05/04	29	40.55	52	40.30	41.00	-23	8,032	-0.29%
2020/04/30	18.1	42.09	13	42.10	41.50	5.1	8,009	0.06%
2020/04/29	99	42.90	91.1	44.17	42.10	7.9	8,008	0.10%
2020/04/28	33	42.22	57	42.18	41.60	-24	7,605	-0.32%
2020/04/27	35	41.71	95	41.82	42.30	-60	7,532	-0.80%
2020/04/24	187	41.80	165	41.77	41.10	22	7,577	0.29%	大買/大賣/
2020/04/23	121.1	41.43	113	41.75	42.00	8.1	7,618	0.11%	大買/大賣/
2020/04/22	36	40.17	104	40.42	40.85	-68	7,550	-0.90%	大賣/
2020/04/21	85	40.54	106	41.22	39.60	-21	7,471	-0.28%	大賣/
2020/04/20	42	40.60	180	40.80	40.60	-138	7,323	-1.88%	大賣/鉅額交易
2020/04/17	7	40.06	23	39.94	39.50	-16	7,215	-0.22%
2020/04/16	4	40.38	8	40.48	40.15	-4	7,152	-0.06%
2020/04/15	11	40.30	9	40.39	40.10	2	7,102	0.03%
2020/04/14	8	41.20	19	41.13	40.35	-11	7,053	-0.16%
2020/04/13	7	39.57	5	39.89	38.65	2	6,936	0.03%
2020/04/10	38	39.40	51	39.58	39.45	-13	6,900	-0.19%
2020/04/09	14	40.40	17	41.03	38.70	-3	6,832	-0.04%
2020/04/08	64	40.00	62	39.70	40.55	2	6,738	0.03%
2020/04/07	18	38.36	20	38.84	39.40	-2	6,561	-0.03%
2020/04/06	25	35.31	25	35.44	36.65	0	6,346	0.00%
2020/04/01	9	32.77	18	32.96	33.35	-9	6,205	-0.15%
2020/03/31	27	34.02	27	33.94	33.20	0	6,118	0.00%
2020/03/30	31	32.55	24	32.58	32.85	7	5,954	0.12%
2020/03/27	10	34.75	1	34.75	34.75	9	5,823	0.15%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/24	1	26.15	1	26.15	26.15	0	5,789	0.00%
2020/03/23	5	24.15	12	23.72	23.80	-7	5,810	-0.12%
2020/03/20	33	27.52	26	27.74	25.80	7	5,810	0.12%
2020/03/19	4	26.45	4	26.70	26.45	0	5,691	0.00%
2020/03/18	41	31.43	45	31.36	29.35	-4	5,764	-0.07%
2020/03/17	49	33.95	40.3	33.90	32.60	8.7	5,749	0.15%
2020/03/16	37	38.80	30	38.99	36.20	7	5,824	0.12%
2020/03/13	79	39.44	49	39.04	40.20	30	5,759	0.52%
2020/03/12	39	41.34	44	41.79	42.00	-5	5,582	-0.09%
2020/03/11	62	44.33	33	45.91	42.95	29	5,422	0.53%
2020/03/10	28	45.07	40	45.26	46.20	-12	5,315	-0.23%
2020/03/09	33	46.26	41	45.53	43.90	-8	5,190	-0.15%
2020/03/06	21	47.00	18	47.00	46.50	3	5,084	0.06%
2020/03/05	25	46.72	21	47.15	47.10	4	4,993	0.08%
2020/03/04	36	45.25	20	44.95	45.90	16	4,785	0.33%
2020/03/03	13	44.35	25	44.70	43.85	-12	4,664	-0.26%
2020/03/02	15	42.75	36	41.90	43.25	-21	4,494	-0.47%
2020/02/27	69	42.78	75	43.66	40.35	-6	4,322	-0.14%
2020/02/26	23	41.99	17	41.96	41.65	6	3,983	0.15%
2020/02/25	27	41.74	25	41.91	42.05	2	3,899	0.05%
2020/02/24	35	41.80	36.8	41.71	41.50	-1.8	3,772	-0.05%
2020/02/21	36	40.01	31	40.09	40.50	5	3,605	0.14%
2020/02/20	50	40.62	80	40.73	40.00	-30	3,538	-0.85%
2020/02/19	53	38.70	62	39.05	39.30	-9	3,318	-0.27%
2020/02/18	36	38.93	38	39.04	38.50	-2	3,243	-0.06%
2020/02/17	52	39.37	66	39.44	38.55	-14	3,125	-0.45%
2020/02/14	18	36.68	47.4	37.44	38.90	-29.4	2,867	-1.03%
2020/02/13	66	36.14	38	36.16	35.40	28	2,648	1.06%
2020/02/12	8	35.22	3	35.40	35.15	5	2,532	0.20%
2020/02/11	4	34.63	15	34.75	34.85	-11	2,485	-0.44%
2020/02/10	21	33.61	5	34.55	34.20	16	2,454	0.65%
2020/02/07	24	35.80	17	35.09	34.70	7	2,413	0.29%
2020/02/06	3	35.95	0	0.00	36.20	3	2,273	0.13%
2020/02/05	21	37.48	13	37.41	36.20	8	2,219	0.36%
2020/02/04	6.3	36.11	5	36.05	36.55	1.3	2,077	0.06%
2020/02/03	71	36.52	72	36.70	37.00	-1	2,012	-0.05%
2020/01/31	14	33.63	21	35.09	35.65	-7	1,885	-0.37%
2020/01/30	5	33.43	2	34.50	33.30	3	1,797	0.17%
2020/01/20	13	36.90	8	36.83	37.00	5	1,741	0.29%
2020/01/17	56	35.32	41	35.41	35.75	15	1,597	0.94%
2020/01/16	7	33.31	23	33.05	33.85	-16	1,431	-1.12%
2020/01/15	5	31.57	17	31.82	31.65	-12	1,336	-0.90%
2020/01/14	18	31.89	11	32.07	31.90	7	1,321	0.53%
2020/01/13	0	0.00	5	30.75	31.00	-5	1,251	-0.40%
2020/01/09	0	0.00	7	30.81	30.20	-7	1,235	-0.57%
2020/01/08	4	30.28	8	30.41	30.30	-4	1,225	-0.33%
2020/01/07	1	29.85	6	29.83	30.10	-5	1,213	-0.41%
2020/01/06	8	30.30	0	0.00	30.10	8	1,203	0.66%
2020/01/03	5	30.64	0	0.00	30.60	5	1,196	0.42%
2020/01/02	16	31.10	18	31.15	31.20	-2	1,182	-0.17%
2019/12/31	0	0.00	2	30.20	30.25	-2	1,145	-0.17%
2019/12/30	0	0.00	1	30.35	30.25	-1	1,140	-0.09%
2019/12/27	13	30.42	0	0.00	30.20	13	1,134	1.15%
2019/12/25	23	31.40	26	31.63	30.90	-3	1,123	-0.27%
2019/12/24	6	30.22	2	30.95	30.95	4	1,080	0.37%
2019/12/23	0	0.00	6	30.82	30.55	-6	1,073	-0.56%
2019/12/20	6	30.04	5	30.00	30.25	1	1,059	0.09%
2019/12/19	29	30.66	15	31.02	30.55	14	1,041	1.34%
2019/12/18	17	30.07	1	30.00	30.00	16	995	1.61%
2019/12/17	9	30.48	3	30.63	30.40	6	956	0.63%
2019/12/16	17	32.81	18	32.92	32.35	-1	875	-0.11%
2019/12/13	21	31.30	27	31.43	31.50	-6	744	-0.81%
2019/12/12	21	31.57	28	31.46	30.50	-7	643	-1.09%
2019/12/11	24	31.81	29	31.68	32.10	-5	519	-0.96%
2019/12/10	5	28.32	6	29.00	29.20	-1	326	-0.31%
2019/12/09	2	26.55	0	0.00	26.55	2	243	0.82%
2019/12/05	1	26.15	0	0.00	26.00	1	244	0.41%
2019/12/03	0	0.00	1	26.05	26.00	-1	244	-0.41%
2019/12/02	1	26.35	0	0.00	26.35	1	242	0.41%
2019/11/29	2	25.85	1	26.15	25.70	1	239	0.42%
2019/11/26	2	25.15	0	0.00	25.20	2	230	0.87%
2019/11/25	0	0.00	1	24.95	25.05	-1	230	-0.43%
2019/11/13	0	0.00	1	24.95	25.10	-1	258	-0.39%
2019/11/06	2	25.50	0	0.00	25.50	2	349	0.57%
2019/11/04	0	0.00	2	25.25	25.00	-2	352	-0.57%
2019/10/25	2	24.65	0	0.00	24.65	2	384	0.52%
2019/10/24	2	24.80	0	0.00	24.80	2	402	0.50%
2019/10/23	0	0.00	1	24.60	24.60	-1	409	-0.24%
2019/10/15	0	0.00	10	22.70	22.65	-10	455	-2.20%
2019/10/09	0	0.00	1	22.50	22.45	-1	500	-0.20%
2019/10/02	1	22.20	0	0.00	22.20	1	528	0.19%
2019/09/27	1	25.50	0	0.00	25.45	1	521	0.19%
2019/09/20	10	25.90	0	0.00	25.90	10	511	1.95%
2019/09/16	0	0.00	1	25.35	25.25	-1	509	-0.20%
2019/09/09	0	0.00	1	25.30	25.30	-1	500	-0.20%
2019/08/14	3	24.50	0	0.00	24.50	3	463	0.65%
2019/08/13	3	24.22	0	0.00	24.15	3	456	0.66%
2019/08/12	7	24.39	0	0.00	24.05	7	451	1.55%
2019/08/08	4	25.19	2	25.25	25.05	2	428	0.47%
2019/08/06	0	0.00	4	27.10	27.45	-4	359	-1.11%
2019/08/05	0	0.00	1	27.80	27.65	-1	355	-0.28%
2019/08/02	1	28.05	0	0.00	28.05	1	354	0.28%
2019/07/30	0	0.00	2	28.75	28.90	-2	345	-0.58%
2019/07/17	1	28.70	2	28.90	28.75	-1	248	-0.40%
2019/07/16	4	29.03	0	0.00	29.10	4	243	1.65%
2019/07/12	2	28.55	0	0.00	28.60	2	199	1.00%
2019/07/10	2	28.13	3	28.22	28.25	-1	188	-0.53%
2019/07/04	0	0.00	3	27.75	27.75	-3	198	-1.51%
2019/07/02	3	27.73	0	0.00	27.65	3	202	1.48%
2019/06/28	1	27.60	0	0.00	27.80	1	204	0.49%
2019/06/12	0	0.00	2	27.05	27.15	-2	272	-0.73%
2019/06/10	2	26.80	0	0.00	26.95	2	273	0.73%
2019/05/20	1	25.80	0	0.00	26.10	1	403	0.25%
2019/05/08	1	27.00	0	0.00	27.05	1	432	0.23%
2019/04/23	1	27.50	0	0.00	27.60	1	563	0.18%
2019/04/22	1	27.80	0	0.00	27.90	1	627	0.16%
2019/04/18	1	27.50	0	0.00	27.70	1	697	0.14%
2019/04/16	1	27.00	0	0.00	27.30	1	703	0.14%
2019/04/12	1	28.00	0	0.00	27.70	1	690	0.14%
2019/04/11	0	0.00	3	28.33	28.20	-3	687	-0.44%
2019/04/10	1	28.35	3	28.25	28.35	-2	685	-0.29%
2019/04/09	2	28.20	0	0.00	28.10	2	689	0.29%
2019/04/08	1	28.05	0	0.00	28.05	1	689	0.15%
2019/03/29	0	0.00	1	28.30	28.45	-1	716	-0.14%
2019/03/28	1	28.25	0	0.00	28.20	1	718	0.14%
2019/03/27	1	28.55	0	0.00	28.65	1	721	0.14%
2019/03/19	0	0.00	1	28.30	28.55	-1	701	-0.14%
2019/02/27	0	0.00	2	27.35	27.35	-2	696	-0.29%
2019/02/26	1	27.40	2	27.40	27.35	-1	694	-0.14%
2019/02/20	1	28.80	3	28.55	28.50	-2	657	-0.30%
2019/02/19	3	28.40	3	29.00	29.00	0	630	0.00%
2019/02/18	2	26.40	4	26.41	26.50	-2	588	-0.34%
2019/02/15	2	25.95	0	0.00	25.90	2	581	0.34%
2019/02/13	1	26.25	1	26.00	26.50	0	573	0.00%
2019/02/12	1	25.80	3	25.85	25.85	-2	564	-0.35%
2019/01/25	0	0.00	1	26.65	26.65	-1	541	-0.18%
2019/01/24	0	0.00	2	26.80	26.75	-2	537	-0.37%
2019/01/22	1	26.40	21	26.06	27.10	-20	514	-3.89%
2019/01/18	1	27.30	2	27.45	27.20	-1	491	-0.20%
2019/01/17	3	27.38	0	0.00	27.20	3	480	0.62%
2019/01/16	0	0.00	3	27.10	28.70	-3	463	-0.65%
2019/01/15	1	28.05	6	27.53	27.50	-5	434	-1.15%
2019/01/14	11	29.08	1	28.70	28.50	10	401	2.49%