矽格 (6257)-新光-桃園券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
76.2
漲跌
▼0.9
漲幅
-1.17%
成交量
3,973張
產業
上市半導體類股
942人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/09	3	78.03	3	77.73	77.10	0	6,887	0.00%
2024/05/08	6.1	78.14	7.1	77.78	78.30	-1	6,858	-0.01%
2024/05/07	4	77.93	4.1	78.36	77.80	-0.1	6,807	0.00%
2024/05/06	5.1	77.01	3	77.03	77.10	2.1	6,698	0.03%
2024/05/03	4	77.30	6	76.92	76.40	-2	6,707	-0.03%
2024/05/02	14.5	77.80	21.6	77.85	77.40	-7.1	6,637	-0.11%
2024/04/30	1.1	74.16	237.5	73.10	74.20	-236.4	6,367	-3.71%	大賣/鉅額交易
2024/04/29	1.1	72.87	1	72.40	72.90	0.1	6,295	0.00%
2024/04/26	4.6	71.28	10	71.28	71.50	-5.5	6,386	-0.09%
2024/04/24	6.1	70.17	1	70.30	70.40	5.1	6,374	0.08%
2024/04/23	1.1	68.29	4.1	68.04	68.30	-3	6,362	-0.05%
2024/04/22	5.2	69.04	5	68.50	68.30	0.2	6,358	0.00%
2024/04/19	1.3	70.27	1	70.60	70.50	0.3	6,293	0.00%
2024/04/18	68	71.85	36	71.63	71.50	32	6,215	0.51%
2024/04/17	9	72.08	5.1	72.36	72.60	3.9	6,201	0.06%
2024/04/16	1.1	71.21	4	70.72	70.60	-2.9	6,136	-0.05%
2024/04/15	6	72.30	19	71.83	72.00	-13	6,060	-0.21%
2024/04/12	104.2	72.92	18	73.45	73.20	86.2	6,030	1.43%	大買/
2024/04/11	20	72.46	16	72.54	72.80	4	5,949	0.07%
2024/04/10	101	72.07	8	72.50	72.40	93	5,892	1.58%	大買/
2024/04/09	3	71.20	0	72.00	71.10	3	5,828	0.05%
2024/04/08	0	70.80	16	70.95	70.80	-16	5,787	-0.28%
2024/04/03	25	71.92	20	71.93	71.80	5	5,763	0.09%
2024/04/02	21.2	71.84	12	72.53	73.00	9.2	5,753	0.16%
2024/04/01	10.1	71.84	25	71.65	71.60	-15	5,670	-0.26%
2024/03/29	26.2	70.64	15.1	71.52	71.00	11.1	5,597	0.20%
2024/03/28	26.5	73.41	17	73.89	72.00	9.5	5,390	0.18%
2024/03/27	15	72.95	7.1	72.68	73.80	7.9	5,144	0.15%
2024/03/26	14.1	71.09	7.8	70.66	71.00	6.2	4,978	0.13%
2024/03/25	1.1	72.92	6	73.51	72.30	-4.9	4,974	-0.10%
2024/03/22	7.4	72.45	1.2	72.39	72.40	6.2	4,944	0.13%
2024/03/21	30.3	76.51	33	74.99	74.70	-2.7	4,910	-0.05%
2024/03/20	9.2	77.97	15.2	77.21	75.60	-5.9	5,085	-0.12%
2024/03/19	0	72.84	0.6	73.37	73.50	-0.6	5,072	-0.01%
2024/03/18	13.1	70.98	26	71.60	72.10	-13	4,948	-0.26%
2024/03/15	0.4	68.00	2	69.60	68.80	-1.6	4,832	-0.03%
2024/03/14	8	68.20	5.1	68.98	68.80	2.9	4,777	0.06%
2024/03/13	0	69.70	0	0.00	70.10	0	4,716	0.00%
2024/03/12	1	69.30	6	69.57	69.90	-5	4,674	-0.11%
2024/03/11	2.5	68.90	1	68.70	68.40	1.5	4,698	0.03%
2024/03/08	19	71.13	12.1	70.99	69.00	6.9	4,758	0.15%
2024/03/07	6	71.53	8.1	70.41	69.60	-2.1	4,727	-0.04%
2024/03/06	7.5	68.93	4.1	68.92	70.20	3.4	4,786	0.07%
2024/03/05	0.4	68.05	2	68.15	68.10	-1.6	4,965	-0.03%
2024/03/04	3.1	67.85	2	68.01	67.90	1.1	5,024	0.02%
2024/03/01	9.9	68.31	73	67.61	67.20	-63.1	4,971	-1.27%
2024/02/29	6.7	70.42	1	70.50	70.30	5.7	4,814	0.12%
2024/02/27	5.1	70.56	15	69.97	70.00	-9.9	4,781	-0.21%
2024/02/26	18.1	72.96	11	72.80	72.30	7.1	4,667	0.15%
2024/02/23	32.6	73.25	25.9	73.46	72.50	6.7	4,542	0.15%
2024/02/22	5	70.44	20.2	70.70	70.80	-15.2	4,207	-0.36%
2024/02/21	13	68.57	0	0.00	68.80	13	4,122	0.32%
2024/02/20	10	69.93	2	69.40	68.20	8	4,144	0.19%
2024/02/19	2	70.10	4	69.50	70.00	-2	4,099	-0.05%
2024/02/16	4.1	69.84	8.1	69.68	69.50	-4	4,088	-0.10%
2024/02/15	3.1	68.24	3.4	67.97	68.20	-0.3	4,032	-0.01%
2024/02/05	0.1	65.80	1	65.40	65.30	-1	3,992	-0.02%
2024/02/02	10.2	66.31	13	65.97	65.70	-2.8	3,999	-0.07%
2024/02/01	0	66.90	0	0.00	66.60	0	3,997	0.00%
2024/01/31	0	0.00	10	68.10	67.70	-10	4,025	-0.25%
2024/01/26	8	68.68	6.1	69.14	67.20	1.9	4,139	0.05%
2024/01/25	4	68.70	3	68.70	68.70	1	4,117	0.02%
2024/01/24	1	68.50	3	68.50	68.00	-2	4,103	-0.05%
2024/01/23	1	68.30	10	68.50	68.10	-9	4,111	-0.22%
2024/01/22	6.1	67.67	9.6	68.30	68.00	-3.5	4,084	-0.09%
2024/01/19	1	66.10	1	65.80	66.50	0	3,970	0.00%
2024/01/18	0	65.40	0	0.00	65.30	0	4,006	0.00%
2024/01/17	1	65.90	7	65.97	65.80	-6	4,124	-0.15%
2024/01/16	0.3	66.40	1	66.20	66.10	-0.7	4,139	-0.02%
2024/01/12	1	64.50	0	0.00	64.30	1	4,216	0.02%
2024/01/11	0	0.00	1	63.70	64.20	-1	4,308	-0.02%
2024/01/10	1	64.30	0	0.00	64.60	1	4,367	0.02%
2024/01/09	0	0.00	5	64.46	64.40	-5	4,482	-0.11%
2024/01/08	0	65.10	0	0.00	63.90	0	4,508	0.00%
2024/01/05	4	64.75	0	0.00	64.90	4	4,636	0.09%
2024/01/04	1.1	64.73	0.2	65.00	65.00	0.9	4,642	0.02%
2024/01/03	0.1	64.80	0	0.00	65.00	0.1	4,664	0.00%
2024/01/02	2.1	65.29	2	65.20	64.60	0.1	4,648	0.00%
2023/12/29	7.1	65.26	4	65.33	65.20	3.1	4,647	0.07%
2023/12/28	4	66.50	3	66.30	66.00	1	4,599	0.02%
2023/12/27	1	67.50	1.5	67.47	67.30	-0.5	4,574	-0.01%
2023/12/26	0	0.00	1	67.00	66.80	-1	4,565	-0.02%
2023/12/25	3.1	66.81	2	66.75	66.40	1.1	4,552	0.02%
2023/12/22	2	68.15	0	0.00	68.00	2	4,508	0.04%
2023/12/21	3	68.33	4	68.30	68.10	-1	4,515	-0.02%
2023/12/20	3	69.20	2	69.05	68.80	1	4,488	0.02%
2023/12/19	6	67.70	4	68.85	67.80	2	4,433	0.05%
2023/12/18	18	68.39	10	68.57	68.50	8	4,437	0.18%
2023/12/15	17	68.05	36	67.94	67.20	-19	4,545	-0.42%
2023/12/14	46.4	69.58	38	69.60	71.90	8.3	4,467	0.19%
2023/12/13	4	66.33	3	66.27	66.40	1	4,163	0.02%
2023/12/12	6	66.17	5	66.20	65.80	1	4,245	0.02%
2023/12/11	3	65.20	0	0.00	65.00	3	4,209	0.07%
2023/12/08	5	64.80	1	64.70	64.70	4	4,198	0.10%
2023/12/07	1	65.40	3	65.17	64.60	-2	4,183	-0.05%
2023/12/06	1	64.50	1	64.30	65.40	0	4,158	0.00%
2023/12/05	3	65.93	11.2	65.01	65.50	-8.2	4,084	-0.20%
2023/12/04	7	65.91	5.1	65.72	66.00	2	4,013	0.05%
2023/12/01	49.4	65.12	31	64.96	65.80	18.4	3,943	0.47%
2023/11/30	13.1	64.22	35.1	64.12	63.80	-22	3,722	-0.59%
2023/11/29	21	61.96	13.1	61.90	62.00	7.9	3,478	0.23%
2023/11/27	2.1	60.49	4	60.28	60.00	-2	3,449	-0.06%
2023/11/24	2	60.70	0	60.70	60.70	2	3,493	0.06%
2023/11/21	8	61.06	0	61.30	60.70	8	3,565	0.22%
2023/11/17	3	61.53	0	0.00	61.00	3	3,803	0.08%
2023/11/16	1	61.20	4	61.45	61.50	-3	3,785	-0.08%
2023/11/15	12	62.09	25.2	61.09	60.90	-13.2	3,836	-0.35%
2023/11/14	0	0.00	1	61.30	61.50	-1	3,792	-0.03%
2023/11/10	2.1	60.27	2	60.30	60.20	0.1	3,769	0.00%
2023/11/09	1	60.90	4.9	60.94	60.80	-3.9	3,748	-0.11%
2023/11/08	4	61.75	2	61.60	61.40	2	3,736	0.05%
2023/11/07	5	60.60	19	61.63	61.70	-14	3,702	-0.38%
2023/11/06	0.4	61.80	1	61.50	61.50	-0.7	3,649	-0.02%
2023/11/03	16	61.10	6	61.20	61.50	10	3,596	0.28%
2023/11/02	3	60.37	1	60.40	60.90	2	3,546	0.06%
2023/11/01	0	59.70	2	59.50	59.70	-2	3,503	-0.06%
2023/10/31	8	60.39	0	60.20	59.30	8	3,490	0.23%
2023/10/30	0	0.00	0.2	59.70	59.90	-0.2	3,486	-0.01%
2023/10/27	3	59.83	20	59.51	59.40	-17	3,500	-0.49%
2023/10/26	6	60.93	4	61.10	60.20	2	3,491	0.06%
2023/10/25	12.1	61.89	10.5	61.73	62.00	1.6	3,448	0.05%
2023/10/24	4	60.55	3	60.50	60.70	1	3,402	0.03%
2023/10/23	7	61.01	7	60.69	59.90	0	3,432	0.00%
2023/10/20	10	60.88	10.5	60.82	60.80	-0.5	3,445	-0.01%
2023/10/19	32	60.86	21.1	60.39	60.70	10.9	3,413	0.32%
2023/10/18	8.1	60.52	5.4	60.43	60.00	2.7	3,342	0.08%
2023/10/17	10.1	60.30	12	60.52	60.70	-2	3,292	-0.06%
2023/10/16	14	59.54	10	58.90	59.20	4	3,230	0.13%
2023/10/13	16.2	59.35	20	59.97	60.00	-3.8	3,223	-0.12%
2023/10/12	0.2	57.83	0	58.30	58.30	0.2	3,118	0.01%
2023/10/11	0	0.00	1	58.30	57.80	-1	3,134	-0.03%
2023/10/06	5.3	57.75	3	57.53	57.50	2.3	3,133	0.07%
2023/10/05	11.3	58.36	10	57.88	57.60	1.3	3,142	0.04%
2023/10/04	0	0.00	1	57.40	57.60	-1	3,130	-0.03%
2023/10/03	0	0.00	2	58.20	57.50	-2	3,132	-0.06%
2023/10/02	2	57.70	0	0.00	57.70	2	3,151	0.06%
2023/09/28	0	0.00	28	57.40	57.40	-28	3,183	-0.88%
2023/09/27	0	57.10	0	57.00	56.90	0	3,296	0.00%
2023/09/26	3	57.03	11.4	57.79	56.70	-8.4	3,299	-0.26%
2023/09/25	0	58.10	5	58.20	58.30	-5	3,259	-0.15%
2023/09/22	11.1	57.58	0	0.00	57.50	11.1	3,247	0.34%
2023/09/21	0	0.00	3.1	56.83	57.20	-3.1	3,216	-0.10%
2023/09/20	40.2	59.37	17.6	58.51	58.00	22.6	3,167	0.71%
2023/09/19	117.3	60.57	129	60.80	60.80	-11.7	2,973	-0.39%	大買/大賣/
2023/09/18	1.5	57.90	7.5	58.73	58.80	-6.1	2,660	-0.23%
2023/09/15	16.8	58.45	23	58.67	58.00	-6.3	2,635	-0.24%
2023/09/14	9	57.43	0	0.00	57.20	9	2,512	0.36%
2023/09/13	2	56.65	1	56.60	56.60	1	2,493	0.04%
2023/09/12	1	57.80	7	57.56	57.40	-6	2,488	-0.24%
2023/09/11	1	57.00	1	57.60	57.10	0	2,484	0.00%
2023/09/08	0	0.00	18.1	57.27	57.20	-18.1	2,490	-0.73%
2023/09/07	1	57.50	1	57.60	57.80	0	2,489	0.00%
2023/09/06	3	57.87	2	58.00	58.20	1	2,480	0.04%
2023/09/05	1	57.80	2	57.60	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	1	57.50	57.50	-1	2,453	-0.04%
2023/09/01	2	57.15	0	0.00	57.10	2	2,446	0.08%
2023/08/31	1	57.50	1	57.50	57.70	0	2,435	0.00%
2023/08/30	1	56.60	2	56.65	56.90	-1	2,385	-0.04%
2023/08/29	5	56.34	14.1	56.30	56.40	-9.1	2,351	-0.38%
2023/08/28	5	56.70	5	57.12	56.00	0	2,336	0.00%
2023/08/25	4	56.68	3	56.37	56.60	1	2,319	0.04%
2023/08/24	1	56.02	5	56.42	56.10	-4	2,284	-0.17%
2023/08/23	4	55.00	3.1	55.30	55.40	0.9	2,157	0.04%
2023/08/22	0	0.00	4	52.78	52.60	-4	2,032	-0.20%
2023/08/21	16	53.14	8	52.85	52.50	8	1,991	0.40%
2023/08/18	3	51.43	2	50.70	51.50	1	1,923	0.05%
2023/08/17	2.1	51.40	0	0.00	51.30	2.1	1,919	0.11%
2023/08/14	0	50.80	0	0.00	50.30	0	1,916	0.00%
2023/08/11	4	51.50	4	51.20	51.10	0	1,910	0.00%
2023/08/10	0	52.20	0	0.00	51.90	0	1,894	0.00%
2023/08/08	0.5	52.80	0	0.00	52.70	0.5	1,879	0.03%
2023/08/07	1	52.80	0	0.00	52.70	1	1,874	0.05%
2023/08/04	0	0.00	16	52.11	52.30	-16	1,870	-0.86%
2023/08/02	9.1	52.27	7	52.71	52.00	2.1	1,872	0.11%
2023/08/01	0.1	52.14	11.3	52.17	52.00	-11.2	1,856	-0.60%
2023/07/31	4.2	53.12	8	52.75	52.90	-3.9	1,835	-0.21%
2023/07/27	5.6	53.11	0	0.00	52.30	5.6	1,778	0.32%
2023/07/26	5	57.24	4	57.05	57.00	1	1,700	0.06%
2023/07/25	3	57.17	0.1	57.20	57.50	3	1,640	0.18%
2023/07/24	4	57.60	0.2	57.90	57.50	3.9	1,629	0.24%
2023/07/21	0	0.00	3	58.20	58.30	-3	1,610	-0.19%
2023/07/19	0	0.00	2.4	58.42	58.00	-2.4	1,577	-0.15%
2023/07/18	0	0.00	3	58.67	58.50	-3	1,543	-0.19%
2023/07/17	0	0.00	16	58.74	58.90	-16	1,536	-1.04%
2023/07/14	2	57.80	1	58.00	58.30	1	1,505	0.07%
2023/07/13	2.6	58.25	5	58.10	57.60	-2.4	1,483	-0.16%
2023/07/12	1	57.40	0	0.00	57.40	1	1,447	0.07%
2023/07/10	0	56.70	0	0.00	56.50	0	1,454	0.00%
2023/07/07	2.1	56.90	0	0.00	56.70	2.1	1,456	0.14%
2023/07/06	28	58.32	2	57.95	57.80	26	1,433	1.81%
2023/07/05	10	58.18	7	58.11	58.20	3	1,396	0.21%
2023/07/03	0	55.50	0	0.00	55.50	0	1,271	0.00%
2023/06/28	1	55.10	1	54.90	55.00	0	1,333	0.00%
2023/06/27	2	55.25	1	55.00	54.90	1	1,328	0.08%
2023/06/21	11	55.50	0.1	55.77	55.50	11	1,324	0.83%
2023/06/20	0	0.00	2	55.90	55.90	-2	1,307	-0.15%
2023/06/19	1	55.90	0	0.00	55.90	1	1,313	0.08%
2023/06/16	2	55.85	1	55.80	56.00	1	1,326	0.08%
2023/06/15	1	55.80	0	0.00	55.80	1	1,330	0.08%
2023/06/14	0	0.00	3	55.90	56.10	-3	1,336	-0.22%
2023/06/12	1	54.70	15	54.97	55.40	-14	1,349	-1.04%
2023/06/09	5	55.18	1	54.80	55.10	4	1,345	0.30%
2023/06/08	2	55.80	0	0.00	55.60	2	1,345	0.15%
2023/06/05	1	55.80	1	55.70	55.80	0	1,470	0.00%
2023/06/01	1	55.60	0	0.00	55.60	1	1,530	0.07%
2023/05/31	1	55.20	3	55.40	55.50	-2	1,566	-0.13%
2023/05/30	0	0.00	0	54.70	54.90	0	1,567	0.00%
2023/05/29	0	0.00	1	54.70	54.50	-1	1,590	-0.06%
2023/05/25	0	0.00	4	54.00	53.90	-4	1,594	-0.25%
2023/05/24	1	54.00	0	54.10	54.10	1	1,602	0.06%
2023/05/23	0	0.00	0	54.20	54.10	0	1,623	0.00%
2023/05/22	1	54.20	0.2	54.00	54.20	0.8	1,624	0.05%
2023/05/17	0	0.00	3	53.30	53.30	-3	1,645	-0.18%
2023/05/12	0	53.10	0	0.00	52.90	0	1,644	0.00%
2023/05/09	1	52.60	0	0.00	52.60	1	1,647	0.06%
2023/05/05	0.1	53.30	0	0.00	53.20	0.1	1,662	0.00%
2023/05/04	8	52.74	5	53.00	53.00	3	1,714	0.17%
2023/04/28	2	52.05	0	0.00	52.10	2	1,772	0.11%
2023/04/27	0	51.10	0	0.00	51.50	0	1,760	0.00%
2023/04/26	1	51.80	1	52.10	52.30	0	1,710	0.00%
2023/04/25	0	53.00	3	52.97	52.50	-3	1,691	-0.18%
2023/04/24	1	53.10	0	0.00	53.00	1	1,680	0.06%
2023/04/21	1.1	53.70	1	53.40	53.20	0.1	1,667	0.00%
2023/04/20	3	54.30	0	0.00	54.20	3	1,643	0.18%
2023/04/19	0	0.00	1	55.30	55.20	-1	1,624	-0.06%
2023/04/18	2	55.45	0	0.00	55.40	2	1,625	0.12%
2023/04/14	4	55.50	2	55.70	55.50	2	1,616	0.12%
2023/04/13	0.5	55.80	1	55.60	55.50	-0.5	1,606	-0.03%
2023/04/12	0	0.00	2	55.50	55.50	-2	1,582	-0.13%
2023/04/11	2	55.40	0	0.00	55.60	2	1,574	0.13%
2023/04/10	0	0.00	2	55.30	55.30	-2	1,573	-0.13%
2023/04/07	2	55.65	0	0.00	55.70	2	1,560	0.13%
2023/04/06	0	0.00	0	55.63	55.60	0	1,552	0.00%
2023/03/31	1	55.90	0	0.00	55.90	1	1,549	0.06%
2023/03/30	0	55.67	0	0.00	55.80	0	1,509	0.00%
2023/03/29	0	55.41	0	0.00	55.30	0	1,509	0.00%
2023/03/28	2	55.55	0	0.00	55.60	2	1,496	0.13%
2023/03/27	2	55.80	0	0.00	55.70	2	1,490	0.13%
2023/03/24	0	55.87	0	0.00	55.70	0	1,493	0.00%
2023/03/23	0.2	55.90	4	55.80	55.70	-3.8	1,496	-0.25%
2023/03/22	0	55.85	0	0.00	55.70	0	1,500	0.00%
2023/03/21	1	55.60	0	0.00	55.60	1	1,531	0.07%
2023/03/20	0	55.95	2	55.80	56.00	-2	1,516	-0.13%
2023/03/17	2	55.60	0	0.00	55.80	2	1,520	0.13%
2023/03/16	1	55.00	5	55.14	55.00	-4	1,509	-0.26%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/14	0	55.50	0	0.00	55.40	0	1,480	0.00%
2023/03/13	0	54.80	0	0.00	55.60	0	1,489	0.00%
2023/03/10	2	55.50	1	55.40	55.70	1	1,475	0.07%
2023/03/09	1	55.60	12.1	55.45	55.60	-11.1	1,470	-0.75%
2023/03/08	15	56.02	9	56.19	56.10	6	1,438	0.42%
2023/03/07	9	56.68	5.1	56.40	56.90	4	1,341	0.29%
2023/03/06	18	55.49	60	55.58	55.70	-42	1,280	-3.28%
2023/03/03	55	55.09	52	54.77	54.90	3	1,252	0.24%
2023/03/02	41	54.00	1	54.30	54.10	40	1,214	3.30%
2023/03/01	0	0.00	30	54.00	54.10	-30	1,194	-2.51%
2023/02/24	1	53.60	2	53.20	53.40	-1	1,168	-0.09%
2023/02/23	13	53.22	2	53.00	53.20	11	1,155	0.95%
2023/02/21	2	52.65	0	0.00	52.70	2	1,152	0.17%
2023/02/20	0	0.00	1	51.70	52.10	-1	1,167	-0.09%
2023/02/17	4	51.65	1	51.70	51.60	3	1,191	0.25%
2023/02/16	2	51.55	0	0.00	51.60	2	1,203	0.17%
2023/02/13	2	51.75	0.1	52.00	51.90	1.9	1,222	0.16%
2023/02/09	1	52.10	0	0.00	52.10	1	1,252	0.08%
2023/02/08	11	52.29	0	0.00	52.10	11	1,259	0.87%
2023/02/07	0	52.00	0	0.00	52.00	0	1,262	0.00%
2023/02/06	0	0.00	0.1	51.80	51.80	-0.1	1,294	-0.01%
2023/02/03	20	52.30	5	52.40	52.30	15	1,295	1.16%
2023/02/02	3	51.70	36	51.78	52.20	-33	1,297	-2.54%
2023/02/01	2	51.00	5.1	51.20	51.40	-3.1	1,253	-0.24%
2023/01/31	10	50.80	0.1	50.50	50.90	10	1,228	0.81%
2023/01/30	21	50.18	2.1	50.00	50.10	19	1,203	1.58%
2023/01/12	1	49.60	1	49.90	49.65	0	1,253	0.00%
2023/01/11	5	49.55	0	0.00	49.50	5	1,267	0.39%
2023/01/10	1	49.60	35	49.54	49.55	-34	1,305	-2.60%
2023/01/09	15.1	49.57	1	49.70	49.60	14.1	1,331	1.06%
2023/01/06	12	48.60	1	48.90	49.05	11	1,335	0.82%
2023/01/04	0	48.90	0	0.00	48.60	0	1,344	0.00%
2022/12/28	1.2	48.20	0	0.00	48.20	1.2	1,417	0.08%
2022/12/26	0.1	48.80	0	0.00	48.95	0.1	1,430	0.01%
2022/12/23	0	0.00	2	48.15	48.85	-2	1,464	-0.14%
2022/12/20	3	48.82	1	48.45	48.25	2	1,528	0.13%
2022/12/16	2	49.75	1	49.75	49.60	1	1,544	0.06%
2022/12/13	0.1	50.40	0	0.00	50.10	0.1	1,532	0.01%
2022/12/12	0	0.00	2	49.20	49.40	-2	1,495	-0.13%
2022/12/07	4.1	49.38	1	49.50	49.30	3.1	1,517	0.20%
2022/12/06	2	50.15	0	0.00	50.00	2	1,511	0.13%
2022/12/05	2	50.70	2	50.75	50.90	0	1,520	0.00%
2022/12/02	0	0.00	1	50.40	50.50	-1	1,514	-0.07%
2022/12/01	1	50.50	1	50.90	50.70	0	1,539	0.00%
2022/11/30	1	50.20	0	0.00	50.20	1	1,554	0.06%
2022/11/28	1	49.55	0	0.00	49.90	1	1,566	0.06%
2022/11/25	2.8	50.07	0	0.00	50.00	2.8	1,590	0.18%
2022/11/24	1	50.10	0	0.00	50.10	1	1,606	0.06%
2022/11/23	0	49.98	0	0.00	49.80	0	1,618	0.00%
2022/11/18	0	0.00	19	50.26	50.10	-19	1,680	-1.13%
2022/11/17	0	50.10	15.1	49.90	50.10	-15	1,677	-0.90%
2022/11/16	1.2	49.88	20	50.00	50.10	-18.8	1,679	-1.12%
2022/11/15	23.2	50.20	3	50.05	50.20	20.2	1,655	1.22%
2022/11/14	2	49.68	2	49.75	49.80	0	1,653	0.00%
2022/11/11	24	49.94	2.4	49.47	49.20	21.7	1,654	1.31%
2022/11/10	1	48.80	5	48.75	49.20	-4	1,640	-0.24%
2022/11/09	0	0.00	1	49.05	49.05	-1	1,646	-0.06%
2022/11/08	6	48.79	1	48.85	48.25	5	1,649	0.30%
2022/11/07	6	48.80	8	48.74	48.85	-2	1,670	-0.12%
2022/11/04	0.2	48.50	1	48.30	48.40	-0.8	1,699	-0.05%
2022/11/03	2	47.80	21	48.00	48.30	-19	1,700	-1.12%
2022/11/02	15	48.06	2.1	47.98	48.05	12.9	1,716	0.75%
2022/11/01	0	0.00	1	47.00	47.00	-1	1,717	-0.06%
2022/10/31	1	46.60	1	46.65	46.50	0	1,734	0.00%
2022/10/28	10	46.55	8	46.85	46.30	2	1,748	0.11%
2022/10/27	3	46.67	7	46.59	46.70	-4	1,791	-0.22%
2022/10/26	0	46.05	14	46.09	45.80	-14	1,862	-0.75%
2022/10/25	4	46.25	5	46.35	45.95	-1	1,866	-0.05%
2022/10/24	1	46.95	0	0.00	46.60	1	1,883	0.05%
2022/10/21	16	46.94	6	46.98	46.55	10	1,887	0.53%
2022/10/19	0	46.45	0	0.00	46.10	0	1,911	0.00%
2022/10/18	8	45.70	4	46.27	46.50	4	1,896	0.21%
2022/10/17	0	0.00	1	43.00	44.75	-1	1,890	-0.05%
2022/10/11	1	43.85	13	43.50	43.40	-12	1,966	-0.61%
2022/10/05	10	45.00	1.6	45.19	45.00	8.4	2,116	0.40%
2022/10/04	0	0.00	0.1	43.90	43.95	-0.1	2,124	0.00%
2022/10/03	3	43.27	0.2	43.30	43.20	2.8	2,150	0.13%
2022/09/30	1	42.20	0	0.00	42.50	1	2,188	0.05%
2022/09/29	0	0.00	2.2	42.33	42.35	-2.2	2,218	-0.10%
2022/09/28	2	43.25	1	43.70	42.00	1	2,260	0.04%
2022/09/27	5	43.00	4	43.60	43.60	1	2,290	0.04%
2022/09/26	0	0.00	10	44.48	43.80	-10	2,309	-0.43%
2022/09/23	0.1	45.90	2	45.70	45.70	-1.9	2,358	-0.08%
2022/09/22	1	45.95	0	0.00	46.20	1	2,442	0.04%
2022/09/16	6	47.67	0	0.00	47.15	6	2,628	0.23%
2022/09/15	2	48.00	5	48.01	48.05	-3	2,642	-0.11%
2022/09/14	6	47.67	0	0.00	47.65	6	2,682	0.22%
2022/09/13	1	48.30	0	0.00	48.30	1	2,686	0.04%
2022/09/12	2	48.58	5	48.60	48.05	-3	2,730	-0.11%
2022/09/08	0	0.00	1	47.75	48.00	-1	2,779	-0.04%
2022/09/07	7	47.99	2	48.10	47.60	5	2,805	0.18%
2022/09/06	6	48.98	1	48.90	48.95	5	2,800	0.18%
2022/09/05	1	49.80	20.1	49.80	49.80	-19.1	2,825	-0.67%
2022/09/02	0.1	50.73	1	50.70	50.50	-0.9	2,840	-0.03%
2022/09/01	7	50.64	4	50.45	50.30	3	2,875	0.10%
2022/08/31	0	0.00	10	51.20	51.10	-10	2,918	-0.34%
2022/08/30	18	50.95	0	0.00	50.90	18	3,107	0.58%
2022/08/29	2	50.85	2	51.05	50.90	0	3,190	0.00%
2022/08/26	31	51.90	0	0.00	51.90	31	3,183	0.97%
2022/08/24	0	0.00	2	50.55	50.40	-2	3,198	-0.06%
2022/08/23	7	50.50	1	50.70	50.50	6	3,206	0.19%
2022/08/22	2	51.40	0	0.00	51.20	2	3,202	0.06%
2022/08/19	1.1	51.79	0	0.00	51.70	1.1	3,195	0.03%
2022/08/18	5	51.40	0	0.00	51.50	5	3,179	0.16%
2022/08/17	0	0.00	1	51.50	51.50	-1	3,168	-0.03%
2022/08/16	1	51.50	6	51.32	51.20	-5	3,180	-0.16%
2022/08/15	2	51.45	2	51.55	51.50	0	3,187	0.00%
2022/08/12	2.1	50.67	14	51.11	51.20	-11.9	3,180	-0.37%
2022/08/11	11	50.38	0	0.00	50.30	11	3,155	0.35%
2022/08/10	0	0.00	5	49.75	49.60	-5	3,146	-0.16%
2022/08/08	0	0.00	7	49.71	50.00	-7	3,138	-0.22%
2022/08/05	0	0.00	4	49.53	49.35	-4	3,114	-0.13%
2022/08/04	3	48.73	1	48.40	48.80	2	3,122	0.06%
2022/08/03	15	49.31	0	0.00	49.10	15	3,105	0.48%
2022/08/02	6	50.12	4	50.23	50.00	2	3,069	0.07%
2022/08/01	2	49.83	0	0.00	49.80	2	3,007	0.07%
2022/07/29	1	49.90	8	50.04	49.90	-7	3,037	-0.23%
2022/07/28	2	49.55	0	0.00	49.65	2	3,058	0.07%
2022/07/27	13	49.56	0	0.00	50.20	13	3,068	0.42%
2022/07/26	1	49.90	0	0.00	49.90	1	3,103	0.03%
2022/07/25	0	0.00	10	50.50	50.60	-10	3,098	-0.32%
2022/07/22	1	51.20	2	51.30	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	1	50.70	50.90	-1	3,120	-0.03%
2022/07/20	10	50.30	1	50.00	50.00	9	3,112	0.29%
2022/07/19	1	48.90	0	0.00	49.35	1	3,076	0.03%
2022/07/18	0	0.00	1	49.00	49.35	-1	3,059	-0.03%
2022/07/15	3.1	48.09	2	48.53	48.65	1.1	3,048	0.04%
2022/07/14	1.1	47.16	5	47.10	47.30	-3.9	3,027	-0.13%
2022/07/13	1	51.00	0	0.00	50.60	1	2,958	0.03%
2022/07/12	13	50.39	5	50.42	50.30	8	2,885	0.28%
2022/07/11	3	51.80	2	51.35	51.50	1	2,873	0.03%
2022/07/08	12	51.38	6	50.93	51.10	6	2,846	0.21%
2022/07/07	1	50.50	6	49.80	50.60	-5	2,820	-0.18%
2022/07/06	7	51.34	0	0.00	50.50	7	2,795	0.25%
2022/07/05	0	0.00	7	50.76	52.50	-7	2,806	-0.25%
2022/07/04	0.1	50.74	0	0.00	50.40	0.1	2,851	0.00%
2022/07/01	2.1	51.00	14	51.76	50.90	-12	2,889	-0.41%
2022/06/30	29.1	51.47	5	52.34	51.90	24.1	2,837	0.85%
2022/06/29	0.1	54.33	0.1	54.50	53.90	0	2,756	0.00%
2022/06/28	2.1	54.91	0	0.00	54.90	2.1	2,715	0.08%
2022/06/27	0	0.00	1	56.40	56.10	-1	2,715	-0.04%
2022/06/24	9	55.81	2	56.10	55.00	7	2,734	0.26%
2022/06/23	1	56.00	0	55.60	55.70	1	2,743	0.04%
2022/06/22	5	57.50	0	0.00	56.20	5	2,730	0.18%
2022/06/21	0	58.20	0	0.00	57.90	0	2,691	0.00%
2022/06/20	0	0.00	2	58.00	57.20	-2	2,692	-0.07%
2022/06/17	4	59.80	3.1	59.38	59.00	0.9	2,651	0.03%
2022/06/16	4	62.13	0	62.00	60.80	4	2,603	0.15%
2022/06/15	3	61.80	3.1	61.74	61.80	-0.1	2,583	0.00%
2022/06/14	10	61.45	2	60.80	62.20	8	2,602	0.31%
2022/06/13	1	61.50	2.2	61.73	61.70	-1.2	2,562	-0.05%
2022/06/10	0	0.00	4	62.23	62.20	-4	2,541	-0.16%
2022/06/09	2	62.65	3	61.93	62.30	-1	2,520	-0.04%
2022/06/08	9	62.46	10.5	62.74	62.30	-1.5	2,461	-0.06%
2022/06/07	0	0.00	4	61.05	60.80	-4	2,283	-0.18%
2022/06/02	2	60.50	0	0.00	60.20	2	2,264	0.09%
2022/06/01	0	0.00	20.1	60.30	60.30	-20.1	2,268	-0.88%
2022/05/31	0	0.00	1	59.70	59.50	-1	2,227	-0.04%
2022/05/30	0	59.00	2	59.25	59.40	-2	2,220	-0.09%
2022/05/27	1	58.60	0	0.00	58.70	1	2,215	0.05%
2022/05/26	1	58.50	0	0.00	58.40	1	2,224	0.04%
2022/05/25	10	59.05	1	59.00	59.00	9	2,236	0.40%
2022/05/24	1	59.00	0	0.00	58.70	1	2,273	0.04%
2022/05/20	0	0.00	1	60.00	59.90	-1	2,247	-0.04%
2022/05/19	7	58.86	16	59.35	59.60	-9	2,234	-0.40%
2022/05/18	0	0.00	10	59.90	59.70	-10	2,217	-0.45%
2022/05/17	2	59.20	0	0.00	59.30	2	2,192	0.09%
2022/05/13	10.1	58.50	0.2	58.42	58.40	9.8	2,181	0.45%
2022/05/11	1	59.50	1	58.90	58.70	0	2,164	0.00%
2022/05/09	0	0.00	2.1	59.30	58.60	-2.1	2,199	-0.09%
2022/05/06	10	59.90	5	59.74	59.80	5	2,202	0.23%
2022/05/05	12	59.75	18	59.67	59.70	-6	2,214	-0.27%
2022/05/04	1	58.90	7	59.36	59.20	-6	2,207	-0.27%
2022/05/03	12.2	58.85	10	58.68	59.20	2.2	2,198	0.10%
2022/04/29	1	56.60	2	57.20	56.50	-1	2,145	-0.05%
2022/04/28	1	56.30	0	0.00	56.30	1	2,171	0.05%
2022/04/27	6	55.18	5	55.42	56.10	1	2,161	0.05%
2022/04/26	0	0.00	3	55.90	55.70	-3	2,164	-0.14%
2022/04/25	3	56.13	30	56.10	56.00	-27	2,263	-1.19%
2022/04/22	12	57.62	0	0.00	57.40	12	2,284	0.53%
2022/04/21	1	57.60	5	57.60	57.50	-4	2,321	-0.17%
2022/04/20	1	57.20	1	57.50	57.20	0	2,391	0.00%
2022/04/19	5	57.20	0	0.00	57.20	5	2,394	0.21%
2022/04/18	0	0.00	2	57.30	57.10	-2	2,422	-0.08%
2022/04/15	3	57.43	2	57.70	57.20	1	2,439	0.04%
2022/04/14	2	58.35	1	58.50	58.20	1	2,472	0.04%
2022/04/13	1	57.90	0	0.00	58.30	1	2,505	0.04%
2022/04/12	7.1	57.69	1.5	57.89	57.50	5.6	2,613	0.22%
2022/04/11	33	60.04	4.5	58.48	58.50	28.5	2,602	1.10%
2022/04/08	8.5	60.20	7	60.40	60.10	1.5	2,555	0.06%
2022/04/07	4	60.27	9.2	60.00	59.40	-5.2	2,480	-0.21%
2022/04/06	2	58.80	2	59.20	58.70	0	2,401	0.00%
2022/04/01	3	59.47	1.9	59.33	59.60	1.1	2,395	0.05%
2022/03/31	0.5	59.60	1	60.00	59.60	-0.5	2,407	-0.02%
2022/03/30	2.3	59.98	1	60.70	59.90	1.3	2,403	0.05%
2022/03/29	2.8	60.33	3.1	60.56	60.10	-0.3	2,382	-0.01%
2022/03/28	4	60.08	0	0.00	60.70	4	2,332	0.17%
2022/03/25	1	59.50	2	59.50	59.40	-1	2,256	-0.04%
2022/03/24	0	59.10	23	59.00	59.40	-23	2,242	-1.03%
2022/03/23	0	59.50	0	0.00	59.20	0	2,260	0.00%
2022/03/22	0	0.00	2	59.20	59.20	-2	2,261	-0.09%
2022/03/21	0	59.12	9.1	59.00	59.10	-9.1	2,285	-0.40%
2022/03/17	0	58.87	1.1	58.82	58.80	-1.1	2,325	-0.05%
2022/03/16	1	57.90	1	58.10	58.30	0	2,311	0.00%
2022/03/15	1	57.50	0	0.00	57.20	1	2,344	0.04%
2022/03/14	0	57.90	0	0.00	58.20	0	2,353	0.00%
2022/03/11	0	58.00	0	0.00	57.70	0	2,361	0.00%
2022/03/10	0	58.20	0.2	57.90	57.90	-0.1	2,372	-0.01%
2022/03/09	10.2	56.51	0	0.00	57.20	10.2	2,360	0.43%
2022/03/08	1	54.74	0	0.00	54.90	1	2,340	0.04%
2022/03/07	2	56.35	11	56.55	56.10	-9	2,321	-0.39%
2022/03/04	0	57.90	0	0.00	58.00	0	2,326	0.00%
2022/03/03	0	0.00	1	58.20	58.30	-1	2,360	-0.04%
2022/03/02	1	57.90	0	0.00	57.80	1	2,418	0.04%
2022/03/01	0	0.00	1	57.80	57.80	-1	2,433	-0.04%
2022/02/25	1	57.10	0	0.00	56.90	1	2,457	0.04%
2022/02/24	7	56.80	0	0.00	56.20	7	2,501	0.28%
2022/02/21	0	58.80	10	58.80	58.90	-10	2,754	-0.36%
2022/02/18	0	58.85	1	58.40	58.70	-1	2,916	-0.03%
2022/02/17	0	0.00	1	59.00	58.80	-1	2,995	-0.03%
2022/02/16	1	58.80	1	58.80	58.60	0	3,081	0.00%
2022/02/14	1	57.80	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0	0.00	7	59.10	58.90	-7	3,151	-0.22%
2022/02/10	1	59.50	0	0.00	59.30	1	3,229	0.03%
2022/02/09	9	58.88	1	58.50	59.00	8	3,266	0.24%
2022/02/07	3	56.90	0.5	56.50	57.20	2.5	3,431	0.07%
2022/01/26	9.5	56.94	9	56.70	56.50	0.5	3,443	0.02%
2022/01/25	0.2	57.60	0	57.40	57.10	0.2	3,496	0.00%
2022/01/24	15	57.51	3	57.00	57.80	12	3,530	0.34%
2022/01/21	0	0.00	18	58.61	58.30	-18	3,548	-0.51%
2022/01/19	6	59.52	4	59.40	59.50	2	3,629	0.06%
2022/01/18	5	60.00	3	59.87	59.70	2	3,661	0.05%
2022/01/17	1	58.30	2	58.85	58.90	-1	3,565	-0.03%
2022/01/14	3	58.37	3	58.07	58.00	0	3,541	0.00%
2022/01/13	11	58.67	3	59.10	59.00	8	3,558	0.22%
2022/01/12	0	0.00	1.4	57.87	57.80	-1.4	3,518	-0.04%
2022/01/11	0.1	58.00	3	57.90	57.50	-2.9	3,566	-0.08%
2022/01/10	0.2	58.50	0	0.00	58.50	0.2	3,567	0.01%
2022/01/07	2.6	58.33	2	58.60	58.10	0.6	3,596	0.02%
2022/01/06	18	59.33	0.5	59.40	59.30	17.5	3,572	0.49%
2022/01/05	6.2	59.77	3	59.87	59.60	3.2	3,597	0.09%
2022/01/04	2	58.75	9	58.80	58.30	-7	3,518	-0.20%
2022/01/03	0	0.00	1	58.80	58.80	-1	3,530	-0.03%
2021/12/30	1	58.90	0	0.00	58.80	1	3,559	0.03%
2021/12/29	0	0.00	1	58.90	59.00	-1	3,591	-0.03%
2021/12/28	1	58.90	0	0.00	58.80	1	3,670	0.03%
2021/12/27	11	59.07	0	0.00	58.90	11	3,720	0.30%
2021/12/24	1	59.00	0.3	58.90	58.90	0.7	3,773	0.02%
2021/12/22	0	0.00	2	58.10	58.20	-2	3,885	-0.05%
2021/12/21	3	57.70	0	0.00	57.90	3	3,910	0.08%
2021/12/20	5	57.58	0	0.00	57.20	5	3,959	0.13%
2021/12/17	0	58.00	0	0.00	57.60	0	3,987	0.00%
2021/12/16	0	0.00	5	57.52	57.60	-5	3,999	-0.13%
2021/12/15	6	57.60	0	0.00	57.00	6	4,034	0.15%
2021/12/14	1	57.40	1	57.50	57.30	0	4,034	0.00%
2021/12/13	0	57.80	1.1	57.92	57.50	-1.1	4,050	-0.03%
2021/12/10	1	58.20	21	58.22	58.10	-20	4,072	-0.49%
2021/12/09	6	59.08	3	59.00	58.70	3	4,078	0.07%
2021/12/08	0	0.00	25	60.47	60.10	-25	4,062	-0.62%
2021/12/07	20	60.45	11	60.50	60.20	9	4,099	0.22%
2021/12/06	11	60.41	0	0.00	60.20	11	4,168	0.26%
2021/12/03	11	60.09	0	0.00	60.00	11	4,334	0.25%
2021/12/02	5	60.54	0	0.00	59.90	5	4,470	0.11%
2021/12/01	1	58.92	1	60.00	60.10	0	4,630	0.00%
2021/11/30	0	59.50	0	0.00	59.30	0	4,793	0.00%
2021/11/29	4.1	58.70	0	0.00	58.60	4.1	4,886	0.08%
2021/11/26	1	59.50	0	59.80	59.00	1	4,977	0.02%
2021/11/25	0	0.00	1	61.10	60.70	-1	5,004	-0.02%
2021/11/23	3	60.67	1	60.60	60.60	2	5,241	0.04%
2021/11/22	11	62.20	0	0.00	62.20	11	5,264	0.21%
2021/11/19	3	62.50	3	62.30	61.90	0	5,347	0.00%
2021/11/18	17	63.42	36	63.74	62.80	-19	5,379	-0.35%
2021/11/17	33	62.61	2	62.09	62.70	31	5,307	0.58%
2021/11/16	7	60.81	0	0.00	61.00	7	5,224	0.13%
2021/11/15	24	60.56	14	61.01	61.40	10	5,275	0.19%
2021/11/12	0	60.00	1	59.80	59.70	-1	5,328	-0.02%
2021/11/11	1	60.00	0	0.00	59.70	1	5,407	0.02%
2021/11/10	2	59.80	0	0.00	59.80	2	5,739	0.03%
2021/11/09	3	59.83	110	60.12	60.20	-107	5,876	-1.82%	大賣/鉅額交易
2021/11/08	4	60.43	2	60.40	60.20	2	5,900	0.03%
2021/11/05	11	60.35	21	60.29	60.20	-10	6,023	-0.17%
2021/11/04	38	60.12	6	60.17	60.40	32	6,187	0.52%
2021/11/03	1	59.00	2	58.65	58.90	-1	6,296	-0.02%
2021/11/02	2	58.20	3	58.37	58.10	-1	6,409	-0.02%
2021/11/01	9	59.11	3	58.97	59.60	6	6,696	0.09%
2021/10/29	0	0.00	4	59.00	58.60	-4	6,956	-0.06%
2021/10/28	2	58.75	1	59.40	59.20	1	7,005	0.01%
2021/10/27	0	0.00	11	57.62	58.60	-11	7,162	-0.15%
2021/10/26	11	58.13	2	57.65	58.10	9	7,365	0.12%
2021/10/25	6	57.13	2	57.45	57.30	4	7,748	0.05%
2021/10/22	1	57.10	0	0.00	57.10	1	7,918	0.01%
2021/10/21	1	56.80	0	0.00	56.60	1	8,144	0.01%
2021/10/20	1	57.40	0	0.00	57.30	1	8,352	0.01%
2021/10/19	2	56.75	1	56.50	57.20	1	8,481	0.01%
2021/10/18	11	55.25	0	0.00	55.50	11	8,573	0.13%
2021/10/15	1	56.20	2	56.15	56.40	-1	8,835	-0.01%
2021/10/13	0	0.00	15	54.60	54.30	-15	9,232	-0.16%
2021/10/12	1	55.70	0	0.00	55.60	1	9,616	0.01%
2021/10/08	10.1	56.50	1	57.00	56.40	9.1	9,632	0.09%
2021/10/07	10	57.00	10	56.80	56.70	0	9,690	0.00%
2021/10/06	8	57.06	0	0.00	55.50	8	9,818	0.08%
2021/10/05	2.1	56.09	1	56.00	57.20	1.1	9,815	0.01%
2021/10/04	0	56.00	4	55.60	55.40	-4	9,782	-0.04%
2021/10/01	0.1	57.50	3	58.46	57.20	-3	9,766	-0.03%
2021/09/30	0	58.60	0	0.00	59.40	0	9,847	0.00%
2021/09/29	14	58.89	2.1	59.46	58.40	11.9	10,009	0.12%
2021/09/28	3.2	61.54	0	0.00	61.30	3.2	10,163	0.03%
2021/09/27	0.2	62.10	25	62.00	62.20	-24.8	10,199	-0.24%
2021/09/24	21	62.31	1	62.40	62.40	20	10,380	0.19%
2021/09/23	0	0.00	0.5	61.60	61.80	-0.5	10,407	0.00%
2021/09/22	2	61.55	10	61.70	61.20	-8	10,444	-0.08%
2021/09/17	2	63.40	3	62.97	63.10	-1	10,536	-0.01%
2021/09/16	0	0.00	23	63.59	63.50	-23	10,565	-0.22%
2021/09/15	5	63.14	1	63.20	62.80	4	10,627	0.04%
2021/09/14	0	0.00	2	64.40	64.10	-2	10,679	-0.02%
2021/09/13	1	64.10	1	64.10	64.10	0	10,698	0.00%
2021/09/10	21	64.94	1	65.10	65.30	20	10,720	0.19%
2021/09/09	11	64.27	8	63.56	64.60	3	10,741	0.03%
2021/09/08	6.1	63.56	1	63.20	62.80	5.1	10,706	0.05%
2021/09/07	8	65.51	7.3	65.52	66.10	0.8	10,607	0.01%
2021/09/06	11.3	66.40	5	67.12	66.20	6.3	10,645	0.06%
2021/09/03	3	66.17	5	66.38	67.20	-2	10,541	-0.02%
2021/09/02	4.1	65.15	37	65.47	64.60	-32.9	10,414	-0.32%
2021/09/01	18	65.19	32	64.74	65.60	-14	10,339	-0.14%
2021/08/31	12	64.28	0.1	65.22	65.00	12	10,289	0.12%
2021/08/30	11	63.62	10	63.50	64.20	1	10,495	0.01%
2021/08/27	31	63.47	8	63.85	63.10	23	10,541	0.22%
2021/08/26	2	62.00	1	61.90	62.40	1	10,410	0.01%
2021/08/25	6.3	62.57	8	62.34	62.50	-1.8	10,348	-0.02%
2021/08/24	10	61.90	43	61.44	62.20	-33	10,262	-0.32%
2021/08/23	61	61.42	22	61.03	61.60	39	10,185	0.38%
2021/08/20	10	60.26	14.2	60.31	60.20	-4.2	10,104	-0.04%
2021/08/19	27	60.32	1	59.10	59.10	26	10,046	0.26%
2021/08/18	1.1	62.02	18.2	60.79	62.10	-17.1	9,937	-0.17%
2021/08/17	2.2	61.17	5	59.92	59.20	-2.8	9,851	-0.03%
2021/08/16	42.2	61.07	12.5	60.32	60.70	29.8	9,775	0.30%
2021/08/13	11	66.74	3.2	66.94	65.50	7.8	9,433	0.08%
2021/08/12	5	68.02	7	68.20	68.60	-2	9,282	-0.02%
2021/08/11	14.1	68.41	13.5	68.58	67.50	0.7	9,218	0.01%
2021/08/10	5.4	69.28	16.2	68.92	70.40	-10.8	9,120	-0.12%
2021/08/09	12.2	70.56	15.9	70.43	69.90	-3.7	9,013	-0.04%
2021/08/06	10.3	71.01	9	71.10	71.60	1.3	8,831	0.01%
2021/08/05	26.1	70.00	24.4	70.28	71.00	1.7	8,767	0.02%
2021/08/04	19	68.55	21.5	68.60	68.10	-2.5	8,575	-0.03%
2021/08/03	4	65.68	7	65.54	66.00	-3	8,370	-0.04%
2021/08/02	50.7	65.48	56	65.43	65.50	-5.3	8,308	-0.06%
2021/07/30	29.7	64.48	76.8	64.21	64.10	-47.1	8,124	-0.58%
2021/07/29	34.2	63.47	22.4	63.47	64.30	11.7	7,983	0.15%
2021/07/28	11.3	61.12	8.4	60.42	61.40	2.9	7,627	0.04%
2021/07/27	63	62.10	11.8	62.18	62.20	51.2	7,613	0.67%
2021/07/26	12.2	62.92	9	62.31	63.10	3.2	7,526	0.04%
2021/07/23	27.1	61.78	49.1	61.40	60.50	-22	7,667	-0.29%
2021/07/22	24	60.95	14	60.93	60.90	10	7,936	0.13%
2021/07/21	24	61.20	38.1	60.98	60.10	-14.1	7,914	-0.18%
2021/07/20	33.1	59.48	70	59.35	59.60	-37	7,778	-0.48%
2021/07/19	33	59.79	18.2	59.15	59.20	14.8	7,653	0.19%
2021/07/16	55.1	60.02	75.8	60.29	60.50	-20.8	7,453	-0.28%
2021/07/15	38	57.78	43	57.85	58.10	-5	7,075	-0.07%
2021/07/14	8.1	57.98	5	57.00	57.20	3.1	7,098	0.04%
2021/07/13	0.2	58.00	5.1	58.29	57.40	-5	7,194	-0.07%
2021/07/12	39	57.03	4	56.98	56.80	35	7,081	0.49%
2021/07/09	1	56.50	0	0.00	56.50	1	7,110	0.01%
2021/07/08	0.1	56.97	6.2	57.08	57.00	-6	7,248	-0.08%
2021/07/07	9	57.27	51	57.45	56.90	-42	7,335	-0.57%
2021/07/06	27	58.64	12.1	58.58	58.30	14.9	7,288	0.20%
2021/07/05	70	59.00	26.3	58.66	59.90	43.7	7,212	0.61%
2021/07/02	25	57.09	0	0.00	57.10	25	7,022	0.36%
2021/07/01	17.1	57.37	40	57.27	57.10	-22.9	7,046	-0.33%
2021/06/30	21	55.76	5	55.90	56.00	16	6,950	0.23%
2021/06/29	65	56.29	62.1	55.96	56.00	2.9	6,930	0.04%
2021/06/28	3	55.73	6	55.97	55.90	-3	6,901	-0.04%
2021/06/25	1	55.50	23	55.07	55.00	-22	6,801	-0.32%
2021/06/24	5.8	55.59	2	55.50	55.00	3.8	6,793	0.06%
2021/06/23	6	54.83	7.2	54.57	54.90	-1.2	6,745	-0.02%
2021/06/22	2	54.30	2	54.35	54.10	0	6,683	0.00%
2021/06/21	3	53.90	10	54.18	53.80	-7	6,652	-0.11%
2021/06/18	2	54.65	2	54.70	54.60	0	6,664	0.00%
2021/06/17	1	54.60	1.2	54.30	54.60	-0.2	6,660	0.00%
2021/06/16	15	54.25	2	53.80	54.20	13	6,703	0.19%
2021/06/15	5	54.44	4	54.53	54.50	1	6,708	0.01%
2021/06/11	0	0.00	1	53.40	53.30	-1	6,643	-0.02%
2021/06/10	23	52.90	4	52.93	52.80	19	6,690	0.28%
2021/06/09	1	52.80	3.1	52.74	52.80	-2.1	6,688	-0.03%
2021/06/08	2	52.50	11.4	53.36	52.70	-9.4	6,726	-0.14%
2021/06/07	24.2	52.89	13.2	54.12	52.50	11.1	6,780	0.16%
2021/06/04	2.3	52.43	31	52.03	52.50	-28.7	6,529	-0.44%
2021/06/03	31	51.13	3	51.27	52.00	28	6,471	0.43%
2021/06/02	0.3	50.70	1	50.70	50.50	-0.7	6,451	-0.01%
2021/05/31	0	0.00	1	50.70	50.30	-1	6,522	-0.02%
2021/05/28	2	50.20	12	50.06	50.20	-10	6,544	-0.15%
2021/05/26	2.5	49.41	0	0.00	49.35	2.5	6,653	0.04%
2021/05/25	0.4	49.53	0	0.00	49.45	0.4	6,734	0.01%
2021/05/24	0.2	48.50	2	48.30	48.65	-1.9	6,795	-0.03%
2021/05/21	1.2	47.96	4	48.00	47.85	-2.9	6,846	-0.04%
2021/05/20	2	47.95	13	47.92	47.60	-11	6,999	-0.16%
2021/05/19	3.1	48.12	1	47.80	48.45	2.1	7,102	0.03%
2021/05/18	9	47.73	6	47.60	48.35	3	7,172	0.04%
2021/05/17	20.2	44.65	4	45.80	44.95	16.2	7,324	0.22%
2021/05/14	0.1	48.23	0	0.00	48.10	0.1	7,331	0.00%
2021/05/13	7	47.00	23	46.16	47.80	-16	7,333	-0.22%
2021/05/12	17.1	47.77	18	46.59	47.15	-0.9	7,325	-0.01%
2021/05/11	5	50.10	7	49.56	49.65	-2	7,256	-0.03%
2021/05/10	0.1	51.80	0	0.00	51.40	0.1	7,265	0.00%
2021/05/07	0	0.00	2	51.70	51.90	-2	7,393	-0.03%
2021/05/06	2	50.50	1	50.50	50.60	1	7,539	0.01%
2021/05/05	8.8	51.52	0	0.00	51.20	8.8	7,670	0.11%
2021/05/04	6.5	51.48	10	52.11	52.10	-3.5	7,998	-0.04%
2021/05/03	2.2	53.61	20	52.99	52.40	-17.8	8,133	-0.22%
2021/04/29	46.8	55.43	14.5	55.78	54.60	32.3	8,583	0.38%
2021/04/28	38.1	54.84	31	54.68	55.80	7.1	9,138	0.08%
2021/04/27	6.6	53.02	25	53.00	53.00	-18.4	9,147	-0.20%
2021/04/26	23	52.64	14	52.69	52.90	9	9,166	0.10%
2021/04/23	0	0.00	0	51.00	51.60	0	9,114	0.00%
2021/04/22	3	52.10	9.2	51.74	50.80	-6.2	9,255	-0.07%
2021/04/21	3	52.00	1	52.00	52.20	2	9,383	0.02%
2021/04/20	3	51.93	11	51.84	52.10	-8	9,501	-0.08%
2021/04/19	7	52.14	20	51.39	52.00	-13	9,620	-0.14%
2021/04/16	4.3	50.02	1	49.95	50.10	3.3	9,541	0.03%
2021/04/15	8	50.16	2	50.05	50.10	6	9,665	0.06%
2021/04/14	11.1	49.52	15	49.32	49.90	-3.9	9,702	-0.04%
2021/04/13	17.2	50.71	2	50.70	50.30	15.2	9,875	0.15%
2021/04/12	7	51.86	1	51.90	51.60	6	10,141	0.06%
2021/04/09	1	52.50	0	53.40	52.40	1	10,152	0.01%
2021/04/08	3	52.97	10	53.28	53.20	-7	10,072	-0.07%
2021/04/07	4	52.98	26	53.08	53.30	-22	10,044	-0.22%
2021/04/06	44	52.83	2	52.90	53.10	42	10,017	0.42%
2021/04/01	13	52.20	0	0.00	52.20	13	9,931	0.13%
2021/03/31	0	52.42	1	52.60	52.30	-1	9,994	-0.01%
2021/03/30	4	52.23	2	52.35	52.50	2	10,084	0.02%
2021/03/29	3	52.20	0	0.00	52.20	3	10,092	0.03%
2021/03/26	3	52.33	2	52.55	52.10	1	10,136	0.01%
2021/03/25	2.2	52.18	1	52.20	51.90	1.2	10,177	0.01%
2021/03/24	1	52.40	0	0.00	52.10	1	10,204	0.01%
2021/03/23	2.2	52.55	4	52.73	52.50	-1.8	10,219	-0.02%
2021/03/22	5	52.66	4	52.75	52.60	1	10,244	0.01%
2021/03/19	2	52.35	5	52.94	53.10	-3	10,233	-0.03%
2021/03/18	3.5	52.40	1	52.40	52.60	2.5	10,229	0.02%
2021/03/17	8.2	51.97	3	51.90	52.10	5.2	10,319	0.05%
2021/03/16	4.2	53.07	2	52.60	52.60	2.2	10,304	0.02%
2021/03/15	2	52.10	0	0.00	52.30	2	10,349	0.02%
2021/03/12	3	52.07	4	52.25	52.00	-1	10,422	-0.01%
2021/03/11	8	51.81	6	51.93	51.80	2	10,551	0.02%
2021/03/10	1	50.80	1.3	50.90	50.70	-0.3	10,568	0.00%
2021/03/09	0	0.00	2	49.60	50.50	-2	10,669	-0.02%
2021/03/08	3	50.43	1	50.90	50.10	2	10,732	0.02%
2021/03/05	1	50.30	5	49.92	50.30	-4	10,830	-0.04%
2021/03/04	2.1	50.88	0	0.00	50.20	2.1	10,990	0.02%
2021/03/03	6	50.72	8	50.80	50.80	-2	11,040	-0.02%
2021/03/02	0	51.00	24	51.07	50.70	-24	11,148	-0.22%
2021/02/26	1	50.60	1	50.50	50.60	0	11,411	0.00%
2021/02/25	2.6	51.58	3	51.60	51.20	-0.5	11,762	0.00%
2021/02/24	20.2	51.65	6	51.98	51.30	14.2	11,867	0.12%
2021/02/23	3	51.80	0	0.00	51.90	3	11,835	0.03%
2021/02/22	11	51.46	8.5	51.64	51.90	2.5	11,850	0.02%
2021/02/19	9.1	50.82	8.6	50.84	51.10	0.5	11,822	0.00%
2021/02/18	7	51.59	3	51.60	51.80	4	11,754	0.03%
2021/02/17	10	51.43	9	51.87	52.00	1	11,727	0.01%
2021/02/05	6	50.43	17	50.38	50.30	-11	11,515	-0.10%
2021/02/04	11	49.64	5	49.61	49.60	6	11,440	0.05%
2021/02/03	9.1	48.96	4	49.18	49.15	5.1	11,480	0.04%
2021/02/02	3	48.88	0	0.00	49.50	3	11,469	0.03%
2021/02/01	14	47.95	11	48.20	48.25	3	11,515	0.03%
2021/01/29	19	49.76	23	49.38	48.65	-4	11,479	-0.03%
2021/01/28	20.2	50.01	12	50.06	50.00	8.1	11,335	0.07%
2021/01/27	20	51.38	21	51.31	51.20	-1	11,155	-0.01%
2021/01/26	50.1	53.32	55	52.60	52.50	-4.9	10,929	-0.05%
2021/01/25	36	52.52	39	52.37	51.80	-3	10,533	-0.03%
2021/01/22	58	52.38	65.5	52.22	52.50	-7.5	10,241	-0.07%
2021/01/21	100	51.27	124	51.51	51.50	-24	9,656	-0.25%	大賣/
2021/01/20	45	48.77	47.2	48.78	48.25	-2.2	8,712	-0.03%
2021/01/19	2.1	47.80	6	47.98	47.60	-3.9	8,273	-0.05%
2021/01/18	14	46.67	30	45.88	46.80	-16	8,138	-0.20%
2021/01/15	11.1	47.38	0	0.00	47.25	11.1	8,052	0.14%
2021/01/14	3	48.34	26	47.51	48.50	-23	7,888	-0.29%
2021/01/12	23.1	47.20	26	47.79	46.50	-2.9	7,496	-0.04%
2021/01/11	2	47.08	4	47.16	47.20	-2	7,296	-0.03%
2021/01/08	7	47.03	46	46.40	47.05	-39	7,211	-0.54%
2021/01/07	3	46.67	2	46.68	46.60	1	7,045	0.01%
2021/01/06	23	47.39	8	47.36	46.65	15	6,942	0.22%
2021/01/05	32.1	47.02	14	47.25	48.25	18.1	6,586	0.28%
2021/01/04	6	46.10	14	46.01	46.10	-8	6,217	-0.13%
2020/12/31	0	0.00	15	45.52	45.25	-15	6,143	-0.24%
2020/12/30	2	45.55	0	0.00	45.65	2	6,166	0.03%
2020/12/29	0	0.00	6	45.45	45.25	-6	6,233	-0.10%
2020/12/28	8	45.81	11	45.75	45.70	-3	6,188	-0.05%
2020/12/25	6.1	46.12	8	46.45	45.90	-2	6,182	-0.03%
2020/12/24	61	45.70	2	45.48	45.90	59	6,150	0.96%
2020/12/23	9	44.83	53	44.68	44.75	-44	6,097	-0.72%
2020/12/22	1	45.65	3	45.45	44.70	-2	6,102	-0.03%
2020/12/21	13	45.48	1	44.55	45.50	12	6,046	0.20%
2020/12/18	1	44.80	11	45.01	44.80	-10	5,954	-0.17%
2020/12/17	13	45.46	1	45.40	45.40	12	5,901	0.20%
2020/12/16	1	45.75	2	45.35	45.80	-1	5,882	-0.02%
2020/12/15	0	0.00	2	44.83	44.70	-2	5,803	-0.03%
2020/12/14	0	0.00	2	45.20	45.45	-2	5,763	-0.03%
2020/12/11	0	0.00	6	44.98	45.05	-6	5,722	-0.10%
2020/12/10	6.2	46.06	4	46.18	45.70	2.2	5,615	0.04%
2020/12/09	2	46.70	15	46.70	46.65	-13	5,521	-0.24%
2020/12/08	1	46.05	1	46.00	45.90	0	5,368	0.00%
2020/12/07	14	46.00	19	46.09	46.00	-5	5,281	-0.09%
2020/12/04	9	45.26	7	45.33	45.45	2	5,122	0.04%
2020/12/03	2	45.50	6	45.05	45.15	-4	5,005	-0.08%
2020/12/02	10	45.18	12	45.20	45.15	-2	4,911	-0.04%
2020/12/01	6	44.92	11	44.79	45.10	-5	4,885	-0.10%
2020/11/30	34	45.17	15	44.84	45.15	19	4,780	0.40%
2020/11/27	10	44.40	13	44.47	44.40	-3	4,597	-0.07%
2020/11/26	19	44.15	7	44.07	44.55	12	4,514	0.27%
2020/11/25	31	43.85	52	44.55	44.35	-21	4,389	-0.48%
2020/11/24	27	44.28	105	44.38	44.30	-78	4,075	-1.91%	大賣/
2020/11/23	107	43.10	10	43.05	43.30	97	3,704	2.62%	大買/
2020/11/20	3	42.00	28	41.91	42.40	-25	3,549	-0.70%
2020/11/19	5	42.41	1	42.15	42.20	4	3,505	0.11%
2020/11/18	39	41.82	20	41.68	42.50	19	3,469	0.55%
2020/11/17	11	41.40	2	41.23	41.40	9	3,468	0.26%
2020/11/16	3	41.33	24	41.08	41.30	-21	3,595	-0.58%
2020/11/13	3	40.73	6	40.67	40.80	-3	3,699	-0.08%
2020/11/12	30	40.59	4	40.65	40.60	26	3,850	0.68%
2020/11/11	21	41.05	7	41.01	41.10	14	3,897	0.36%
2020/11/10	2	40.35	1	40.10	40.35	1	3,812	0.03%
2020/11/09	16	40.31	3	40.10	40.60	13	3,780	0.34%
2020/11/06	9	39.28	2	39.35	39.25	7	3,704	0.19%
2020/11/05	0	0.00	2	38.40	38.40	-2	3,671	-0.05%
2020/11/04	0	0.00	6	37.88	38.10	-6	3,692	-0.16%
2020/11/02	7	37.38	0	0.00	37.30	7	3,880	0.18%
2020/10/30	0	0.00	10	37.80	37.70	-10	4,031	-0.25%
2020/10/29	1	37.90	5	37.65	38.30	-4	4,051	-0.10%
2020/10/28	0	38.80	0	0.00	38.35	0	4,110	0.00%
2020/10/26	5	39.06	2	39.00	38.80	3	4,200	0.07%
2020/10/23	1	39.10	6	39.05	39.05	-5	4,253	-0.12%
2020/10/22	1	38.55	2	38.75	38.55	-1	4,500	-0.02%
2020/10/21	12	38.78	0	0.00	38.75	12	4,722	0.25%
2020/10/20	0	0.00	2	38.85	38.95	-2	5,001	-0.04%
2020/10/19	0	0.00	1	38.70	38.65	-1	5,211	-0.02%
2020/10/16	0	0.00	1	38.70	38.40	-1	5,360	-0.02%
2020/10/15	0	0.00	5	38.85	38.85	-5	5,415	-0.09%
2020/10/14	0	0.00	1	39.20	39.20	-1	5,468	-0.02%
2020/10/13	0	0.00	6	38.63	38.90	-6	5,564	-0.11%
2020/10/12	0	0.00	1	39.25	38.85	-1	5,618	-0.02%
2020/10/08	0	0.00	3	39.30	39.30	-3	5,736	-0.05%
2020/10/07	1	39.10	4	39.24	39.30	-3	5,971	-0.05%
2020/10/06	5	38.78	4	38.91	38.50	1	6,109	0.02%
2020/09/30	7	37.62	3	37.05	37.75	4	6,252	0.06%
2020/09/29	8	37.54	9	37.73	37.20	-1	6,332	-0.02%
2020/09/28	8	37.28	3	37.55	37.60	5	6,483	0.08%
2020/09/25	8	37.15	2	37.55	37.00	6	6,641	0.09%
2020/09/24	2	38.00	1	38.05	37.80	1	6,814	0.01%
2020/09/23	2	38.55	0	0.00	38.40	2	6,914	0.03%
2020/09/22	2	38.85	1	39.15	38.70	1	7,057	0.01%
2020/09/18	2	39.88	5	40.10	39.80	-3	7,473	-0.04%
2020/09/17	6	39.90	0	0.00	40.00	6	7,602	0.08%
2020/09/16	2	40.55	3	40.40	40.10	-1	7,867	-0.01%
2020/09/15	4	39.95	7	40.04	40.00	-3	8,011	-0.04%
2020/09/14	7	39.22	0	0.00	39.30	7	8,027	0.09%
2020/09/10	2	39.55	1	39.75	39.15	1	8,076	0.01%
2020/09/09	6	39.38	2	39.25	39.60	4	8,076	0.05%
2020/09/08	7	39.32	12	39.28	38.90	-5	8,056	-0.06%
2020/09/07	9	39.43	9	39.45	39.20	0	8,087	0.00%
2020/09/04	28	38.81	32	39.23	39.85	-4	8,172	-0.05%
2020/09/03	0	0.00	1	39.15	38.75	-1	8,117	-0.01%
2020/09/02	5	38.80	1	39.00	39.05	4	8,129	0.05%
2020/09/01	5	38.18	7	38.25	38.25	-2	8,157	-0.02%
2020/08/31	2	38.43	0	0.00	38.15	2	8,196	0.02%
2020/08/28	4	38.65	5	38.75	38.55	-1	8,244	-0.01%
2020/08/27	3	38.48	6	38.68	38.45	-3	8,380	-0.04%
2020/08/26	7	38.94	2	38.80	39.35	5	8,773	0.06%
2020/08/25	4	38.75	0	0.00	38.75	4	8,874	0.05%
2020/08/24	3	38.33	8	38.44	38.35	-5	8,879	-0.06%
2020/08/21	8	38.70	0	0.00	38.85	8	8,865	0.09%
2020/08/20	15	39.25	66	39.35	38.80	-51	8,757	-0.58%
2020/08/19	15	41.49	13	41.55	41.20	2	8,651	0.02%
2020/08/18	18	42.83	1	43.70	42.60	17	8,541	0.20%
2020/08/17	14	43.71	4	44.04	44.40	10	8,442	0.12%
2020/08/14	1	42.65	6	42.85	43.25	-5	8,466	-0.06%
2020/08/13	4	43.18	9	42.89	42.80	-5	8,505	-0.06%
2020/08/12	13	42.41	1	42.75	42.55	12	8,485	0.14%
2020/08/11	1	43.30	4	43.03	43.05	-3	8,490	-0.04%
2020/08/10	8	43.91	0	0.00	43.85	8	8,497	0.09%
2020/08/07	6	44.44	20	44.52	44.40	-14	8,504	-0.16%
2020/08/06	17	44.25	3	44.32	44.25	14	8,486	0.16%
2020/08/05	18	44.54	1	44.85	44.95	17	8,407	0.20%
2020/08/04	0	0.00	10	42.94	42.90	-10	8,305	-0.12%
2020/08/03	9	42.83	10	42.98	42.85	-1	8,356	-0.01%
2020/07/31	5	43.59	7	42.89	43.70	-2	8,432	-0.02%
2020/07/30	3	42.48	0	0.00	42.60	3	8,487	0.04%
2020/07/29	7	42.17	8	42.31	42.25	-1	8,535	-0.01%
2020/07/28	29	44.74	24	43.26	42.50	5	8,563	0.06%
2020/07/27	18	43.57	20	44.03	42.90	-2	8,376	-0.02%
2020/07/24	63	47.25	93	46.99	46.40	-30	8,234	-0.36%
2020/07/23	70	47.36	20	46.90	47.65	50	7,997	0.63%
2020/07/22	32	45.96	34	45.98	45.90	-2	7,848	-0.03%
2020/07/21	21	45.23	22	45.51	45.15	-1	7,748	-0.01%
2020/07/20	0	0.00	62	44.78	44.90	-62	7,722	-0.80%
2020/07/17	33	45.03	25	45.00	44.65	8	7,696	0.10%
2020/07/16	16	44.72	10	44.72	44.95	6	7,642	0.08%
2020/07/15	46	44.87	13	45.02	44.60	33	7,600	0.43%
2020/07/14	18	45.04	30	44.99	45.30	-12	7,529	-0.16%
2020/07/13	16	44.71	12	44.22	44.90	4	7,316	0.05%
2020/07/10	39	43.12	14	43.03	42.70	25	7,179	0.35%
2020/07/09	48	44.16	24	44.21	44.05	24	7,102	0.34%
2020/07/08	29	44.43	15	44.36	44.40	14	7,012	0.20%
2020/07/07	47	43.73	33	43.30	44.00	14	6,913	0.20%
2020/07/06	39.2	43.78	26	43.88	44.00	13.2	6,756	0.20%
2020/07/03	19	42.29	25	42.60	42.65	-6	6,612	-0.09%
2020/07/02	23	41.58	14.1	41.45	41.65	8.9	6,503	0.14%
2020/07/01	9	40.84	19	40.92	41.05	-10	6,419	-0.16%
2020/06/30	25	41.11	9	41.07	40.60	16	6,277	0.25%
2020/06/29	26	40.99	28	40.88	40.75	-2	6,115	-0.03%
2020/06/24	8	39.96	34	39.93	39.95	-26	5,881	-0.44%
2020/06/23	50	39.78	38	39.89	39.80	12	5,784	0.21%
2020/06/22	13	39.08	11	38.95	39.00	2	5,541	0.04%
2020/06/19	5	38.41	8	38.23	38.15	-3	5,420	-0.06%
2020/06/18	6	38.09	0	0.00	38.00	6	5,402	0.11%
2020/06/17	2	37.70	4	37.75	37.55	-2	5,375	-0.04%
2020/06/16	3	37.23	2	37.60	37.65	1	5,426	0.02%
2020/06/15	2	37.00	0	0.00	36.80	2	5,539	0.04%
2020/06/12	7	36.48	13	36.11	37.00	-6	5,582	-0.11%
2020/06/11	15	37.35	41	37.83	36.85	-26	5,657	-0.46%
2020/06/10	7	37.96	2	37.95	38.10	5	5,592	0.09%
2020/06/09	7	38.45	1	38.40	38.30	6	5,666	0.11%
2020/06/08	2	38.68	15	38.39	38.35	-13	5,734	-0.23%
2020/06/05	17	38.38	7	38.41	38.30	10	5,734	0.17%
2020/06/04	5	38.26	2	38.20	38.10	3	5,746	0.05%
2020/06/03	15	38.45	10	38.57	38.35	5	5,750	0.09%
2020/06/02	159	39.55	127	39.40	39.05	32	5,647	0.57%	大買/大賣/
2020/06/01	34	38.63	5	38.15	38.80	29	5,352	0.54%
2020/05/29	4	37.63	2	37.70	37.40	2	5,230	0.04%
2020/05/28	10	37.57	1	38.00	37.30	9	5,229	0.17%
2020/05/27	2	37.78	4	37.89	37.70	-2	5,231	-0.04%
2020/05/26	17	37.74	20	37.92	37.90	-3	5,239	-0.06%
2020/05/25	9	37.13	6	37.07	37.55	3	5,179	0.06%
2020/05/22	7	38.31	23	38.38	37.90	-16	5,135	-0.31%
2020/05/21	31	38.32	16	38.39	38.40	15	5,069	0.30%
2020/05/20	7	37.09	1	37.35	37.75	6	4,971	0.12%
2020/05/19	2	36.65	14	36.80	36.80	-12	4,916	-0.24%
2020/05/18	4	36.90	2	36.70	36.60	2	4,908	0.04%
2020/05/15	3	37.43	1	37.20	37.20	2	4,849	0.04%
2020/05/14	2	37.63	1	37.40	37.40	1	4,813	0.02%
2020/05/13	4	37.90	6	37.80	38.15	-2	4,799	-0.04%
2020/05/12	1	37.85	14.1	37.70	37.75	-13.1	4,773	-0.27%
2020/05/11	11	38.21	14	38.41	38.15	-3	4,764	-0.06%
2020/05/08	7	38.18	1	38.15	37.95	6	4,715	0.13%
2020/05/07	5	38.40	24	38.29	38.20	-19	4,648	-0.41%
2020/05/06	27	37.63	2	37.70	37.65	25	4,524	0.55%
2020/05/05	0	0.00	8	37.02	37.00	-8	4,445	-0.18%
2020/05/04	0	0.00	11	36.51	36.85	-11	4,396	-0.25%
2020/04/30	0	0.00	3	36.60	36.60	-3	4,337	-0.07%
2020/04/29	0	0.00	4	35.93	36.10	-4	4,348	-0.09%
2020/04/28	3	35.83	5	35.79	35.75	-2	4,305	-0.05%
2020/04/27	5	35.69	2	35.75	35.65	3	4,374	0.07%
2020/04/24	4	34.88	5	35.06	35.25	-1	4,323	-0.02%
2020/04/23	0	0.00	7	34.78	34.80	-7	4,302	-0.16%
2020/04/22	1	34.10	6	33.60	34.40	-5	4,335	-0.12%
2020/04/21	4	34.33	1	34.00	33.85	3	4,396	0.07%
2020/04/20	1	34.40	1	34.75	34.70	0	4,413	0.00%
2020/04/17	12	35.12	2	35.55	34.65	10	4,417	0.23%
2020/04/16	6	34.73	18	34.79	34.90	-12	4,361	-0.28%
2020/04/15	5	34.40	2	34.50	34.35	3	4,377	0.07%
2020/04/14	4	34.23	9	34.16	34.30	-5	4,378	-0.11%
2020/04/13	5	33.75	0	0.00	33.50	5	4,340	0.12%
2020/04/09	2	33.75	6	33.85	33.65	-4	4,384	-0.09%
2020/04/08	4	33.73	4	33.64	33.80	0	4,343	0.00%
2020/04/07	7	32.58	4	32.71	33.25	3	4,274	0.07%
2020/04/06	0	31.90	2	31.83	31.80	-2	4,221	-0.05%
2020/03/30	1	30.60	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	30.95	13	31.19	30.65	-12	4,276	-0.28%
2020/03/26	2	30.90	5	30.95	31.00	-3	4,231	-0.07%
2020/03/25	5	31.70	1	31.50	31.15	4	4,200	0.10%
2020/03/24	1	30.30	0	0.00	30.25	1	4,152	0.02%
2020/03/23	2	29.00	0	0.00	28.90	2	4,129	0.05%
2020/03/20	0	0.00	2	29.48	30.05	-2	4,141	-0.05%
2020/03/19	4	29.26	7	28.21	27.40	-3	4,099	-0.07%
2020/03/18	10	30.77	10	30.65	30.20	0	4,148	0.00%
2020/03/17	27	31.09	14	31.17	31.05	13	4,276	0.30%
2020/03/16	24	33.18	16	32.30	31.85	8	4,156	0.19%
2020/03/13	14	32.20	18	31.59	33.20	-4	4,103	-0.10%
2020/03/12	14	33.45	0	0.00	33.55	14	4,006	0.35%
2020/03/11	7	35.91	16	35.80	35.45	-9	3,984	-0.23%
2020/03/10	12	35.65	4	35.14	35.75	8	4,055	0.20%
2020/03/09	4	35.01	16	35.71	34.85	-12	3,986	-0.30%
2020/03/06	3	36.40	26	36.45	36.40	-23	3,923	-0.59%
2020/03/05	40	36.73	10	36.64	36.90	30	3,961	0.76%
2020/03/02	4	33.00	1	34.10	34.45	3	3,813	0.08%
2020/02/27	1	34.20	1	34.60	34.10	0	3,779	0.00%
2020/02/26	3	34.98	0	0.00	34.85	3	3,750	0.08%
2020/02/25	1	34.50	0	0.00	35.15	1	3,766	0.03%
2020/02/24	0	0.00	1	34.90	34.90	-1	3,758	-0.03%
2020/02/21	1	35.70	0	0.00	35.30	1	3,818	0.03%
2020/02/20	0	35.85	0	0.00	35.85	0	3,882	0.00%
2020/02/19	0	35.80	1	35.75	35.75	-1	3,900	-0.03%
2020/02/18	0	0.00	1	36.10	35.85	-1	3,885	-0.03%
2020/02/17	0	0.00	1	36.10	36.00	-1	3,903	-0.03%
2020/02/14	1	36.15	5	36.32	36.35	-4	3,908	-0.10%
2020/02/13	3	35.92	6	35.87	35.85	-3	3,905	-0.08%
2020/02/12	5	36.03	4	35.99	36.15	1	3,941	0.03%
2020/02/11	1	35.30	1	35.25	35.30	0	3,951	0.00%
2020/02/10	2	34.90	0	0.00	34.80	2	4,074	0.05%
2020/02/07	2	34.83	32	34.93	34.85	-30	4,648	-0.65%
2020/02/06	29	34.99	0	0.00	35.20	29	4,704	0.62%
2020/02/05	2	34.25	1	34.15	34.05	1	4,728	0.02%
2020/02/04	1	33.60	1	33.55	33.70	0	4,766	0.00%
2020/02/03	7	32.70	5	32.65	32.75	2	4,833	0.04%
2020/01/31	4	34.53	7	34.11	34.40	-3	4,856	-0.06%
2020/01/30	10	34.43	1	35.10	34.00	9	5,027	0.18%
2020/01/20	2	37.43	11	37.40	37.45	-9	5,180	-0.17%
2020/01/17	3	37.63	0	0.00	37.55	3	5,276	0.06%
2020/01/16	4	38.01	7	37.94	37.70	-3	5,585	-0.05%
2020/01/15	11	37.69	10	37.83	37.55	1	5,947	0.02%
2020/01/14	2	37.50	6	37.53	37.50	-4	5,874	-0.07%
2020/01/13	8	37.00	16	37.10	37.20	-8	5,822	-0.14%
2020/01/10	4	37.08	5	36.99	36.95	-1	5,862	-0.02%
2020/01/09	30	37.12	7	37.10	37.00	23	6,008	0.38%
2020/01/08	8	36.55	0	0.00	36.35	8	6,045	0.13%
2020/01/06	5	36.08	1	35.95	35.90	4	6,017	0.07%
2020/01/03	2	36.85	1	37.00	36.80	1	6,014	0.02%
2020/01/02	1	37.00	1	37.10	37.20	0	5,981	0.00%
2019/12/31	9	36.96	6	36.95	37.10	3	5,988	0.05%
2019/12/30	2	37.33	12.2	37.26	37.20	-10.2	6,080	-0.17%
2019/12/27	5	37.05	0	0.00	37.15	5	6,069	0.08%
2019/12/26	6	37.33	0	0.00	37.40	6	6,030	0.10%
2019/12/25	0	0.00	1	36.55	36.70	-1	5,951	-0.02%
2019/12/24	1	36.30	4	36.26	36.25	-3	5,989	-0.05%
2019/12/23	1	36.65	0	0.00	36.55	1	5,999	0.02%
2019/12/18	2	36.80	0	0.00	36.80	2	6,296	0.03%
2019/12/17	6	37.33	2	37.50	37.45	4	6,358	0.06%
2019/12/16	2	37.45	2	37.18	37.15	0	6,327	0.00%
2019/12/13	17	37.29	29	37.61	37.50	-12	6,318	-0.19%
2019/12/12	23	37.43	12	37.23	37.60	11	6,166	0.18%
2019/12/11	1.1	36.35	3	36.55	36.35	-1.9	5,980	-0.03%
2019/12/10	0	0.00	1	36.75	36.60	-1	6,007	-0.02%
2019/12/09	4	36.95	10	36.67	36.55	-6	6,021	-0.10%
2019/12/06	17	36.92	25	36.65	36.90	-8	6,007	-0.13%
2019/12/05	18	36.01	12	36.33	36.70	6	6,005	0.10%
2019/12/04	2	34.60	8	34.65	34.80	-6	6,032	-0.10%
2019/12/03	8	34.78	4	34.50	34.80	4	6,140	0.07%
2019/12/02	10	33.98	5	34.46	34.30	5	6,203	0.08%
2019/11/29	7	35.09	0	0.00	34.90	7	6,196	0.11%
2019/11/28	7	35.62	0	0.00	35.60	7	6,237	0.11%
2019/11/27	1	35.85	0	0.00	35.80	1	6,348	0.02%
2019/11/26	0	0.00	1	35.75	35.55	-1	6,506	-0.02%
2019/11/25	1	35.55	1	35.85	35.55	0	6,658	0.00%
2019/11/22	1	35.60	3	36.02	35.55	-2	6,714	-0.03%
2019/11/21	0	0.00	2	35.68	36.00	-2	6,706	-0.03%
2019/11/20	18	36.45	16	36.21	36.20	2	6,714	0.03%
2019/11/19	6	36.75	9	36.85	37.10	-3	6,691	-0.04%
2019/11/18	2	36.45	4	36.60	36.55	-2	6,709	-0.03%
2019/11/15	0	0.00	5	36.40	36.20	-5	6,733	-0.07%
2019/11/14	2	35.50	10	35.94	36.00	-8	6,776	-0.12%
2019/11/13	0	0.00	2	36.25	36.10	-2	6,794	-0.03%
2019/11/12	3	36.35	2	36.20	36.35	1	6,768	0.01%
2019/11/11	1	36.25	4	36.15	35.80	-3	6,746	-0.04%
2019/11/08	4	36.41	4	36.53	36.60	0	6,683	0.00%
2019/11/07	8	36.11	52	36.22	36.10	-44	6,634	-0.66%
2019/11/06	117	38.13	52	38.71	37.00	65	6,504	1.00%	大買/
2019/11/05	6	37.94	8	37.88	37.45	-2	5,923	-0.03%
2019/11/04	5	37.92	22	38.05	37.60	-17	5,848	-0.29%
2019/11/01	1	37.55	12	37.65	37.60	-11	5,776	-0.19%
2019/10/31	10	37.43	2	37.68	37.15	8	5,719	0.14%
2019/10/30	14	37.95	6	37.63	38.20	8	5,620	0.14%
2019/10/29	23	38.28	11	38.43	37.80	12	5,507	0.22%
2019/10/28	18	38.25	32	38.52	38.50	-14	5,293	-0.26%
2019/10/25	30	37.85	4	37.94	37.20	26	5,021	0.52%
2019/10/24	29	37.43	55	37.32	37.60	-26	4,904	-0.53%
2019/10/23	48	36.44	25	36.45	36.50	23	4,606	0.50%
2019/10/22	0	0.00	1	34.80	34.70	-1	4,196	-0.02%
2019/10/21	0	0.00	2	34.48	34.45	-2	4,175	-0.05%
2019/10/18	3	34.67	4	34.73	34.70	-1	4,154	-0.02%
2019/10/17	3	35.63	7	35.51	35.25	-4	4,081	-0.10%
2019/10/16	14	34.87	4	34.90	34.95	10	3,909	0.26%
2019/10/15	1	34.40	8	34.72	34.55	-7	3,792	-0.18%
2019/10/14	0	0.00	2	33.95	33.80	-2	3,745	-0.05%
2019/10/09	7	33.37	9	33.49	33.40	-2	3,786	-0.05%
2019/10/08	1	34.10	5	34.05	34.05	-4	3,793	-0.11%
2019/10/07	39	34.62	24	34.40	34.35	15	3,798	0.39%
2019/10/04	4	34.78	4	34.96	34.90	0	3,770	0.00%
2019/10/03	9	33.96	8	34.07	34.55	1	3,653	0.03%
2019/10/02	5	33.82	2	33.95	33.95	3	3,599	0.08%
2019/10/01	1	34.15	4	33.90	34.10	-3	3,589	-0.08%
2019/09/27	8	33.50	3	33.30	33.10	5	3,563	0.14%
2019/09/26	0	0.00	1	33.85	33.85	-1	3,512	-0.03%
2019/09/24	1	34.70	1	34.75	34.35	0	3,468	0.00%
2019/09/23	45	35.53	44	35.21	34.75	1	3,387	0.03%
2019/09/20	2	34.75	9	34.63	35.05	-7	3,142	-0.22%
2019/09/18	2	34.05	0	0.00	33.90	2	3,008	0.07%
2019/09/17	2	34.10	2	34.20	34.10	0	2,979	0.00%
2019/09/16	4	34.06	0	0.00	33.95	4	2,932	0.14%
2019/09/12	6	34.00	0	0.00	34.05	6	2,906	0.21%
2019/09/11	0	0.00	14	33.87	34.00	-14	2,861	-0.49%
2019/09/10	1	34.05	0	0.00	33.90	1	2,819	0.04%
2019/09/09	22	33.86	40	33.70	33.95	-18	2,785	-0.65%
2019/09/06	11	33.88	0	0.00	33.50	11	2,685	0.41%
2019/09/05	6	34.83	8	34.96	35.35	-2	2,502	-0.08%
2019/09/04	20	34.50	21	34.75	34.80	-1	2,382	-0.04%
2019/09/03	6	34.34	14	34.55	34.00	-8	2,292	-0.35%
2019/09/02	16	34.07	20	34.00	34.15	-4	2,197	-0.18%
2019/08/30	20	33.30	4	33.38	33.30	16	2,088	0.77%
2019/08/29	6	32.79	1	32.85	32.55	5	1,954	0.26%
2019/08/28	9	32.04	8	31.98	32.20	1	1,775	0.06%
2019/08/27	0	0.00	3	31.00	31.30	-3	1,596	-0.19%
2019/08/26	3	30.27	0	0.00	30.45	3	1,522	0.20%
2019/08/23	2	30.83	0	0.00	30.80	2	1,489	0.13%
2019/08/22	1	30.85	0	0.00	30.90	1	1,452	0.07%
2019/08/21	33	30.74	50	30.72	30.65	-17	1,395	-1.22%
2019/08/16	11	29.23	2	29.20	29.20	9	1,152	0.78%
2019/08/12	1	28.20	0	0.00	28.15	1	1,068	0.09%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/08/07	1	27.90	0	0.00	27.85	1	1,032	0.10%
2019/08/06	1	27.90	0	0.00	27.90	1	1,021	0.10%
2019/08/05	1	28.00	0	0.00	28.00	1	1,008	0.10%
2019/08/02	1	28.50	0	0.00	28.35	1	1,008	0.10%
2019/08/01	1	28.95	1	29.05	28.90	0	1,008	0.00%
2019/07/30	0	0.00	1	29.65	29.10	-1	1,002	-0.10%
2019/07/26	2	29.98	1	29.90	29.90	1	1,009	0.10%
2019/07/25	0	0.00	20	29.95	29.90	-20	1,003	-1.99%
2019/07/24	10	29.45	1	29.45	29.45	9	957	0.94%
2019/07/19	10	28.80	0	0.00	28.75	10	929	1.08%
2019/07/18	0	0.00	1	28.80	28.55	-1	936	-0.11%
2019/07/15	1	28.90	0	0.00	28.85	1	947	0.11%
2019/07/12	0	0.00	10	31.05	31.25	-10	903	-1.11%
2019/07/08	4	30.50	0	0.00	30.45	4	949	0.42%
2019/07/04	0	0.00	1	30.45	30.50	-1	956	-0.10%
2019/07/03	1	30.20	0	0.00	30.30	1	965	0.10%
2019/07/02	0	0.00	1	30.30	30.10	-1	998	-0.10%
2019/06/24	2	29.35	0	0.00	29.35	2	1,045	0.19%
2019/06/10	0	0.00	1	28.95	28.95	-1	1,378	-0.07%
2019/06/04	1	28.70	0	0.00	28.70	1	1,406	0.07%
2019/05/29	3	27.95	0	0.00	28.05	3	1,464	0.20%
2019/05/20	4	28.43	0	0.00	28.30	4	1,647	0.24%
2019/05/15	0	0.00	1	29.10	29.20	-1	1,656	-0.06%
2019/05/14	2	28.13	1	28.40	28.75	1	1,670	0.06%
2019/05/13	2	28.95	0	0.00	28.85	2	1,667	0.12%
2019/05/09	7	29.64	1	29.50	29.40	6	1,663	0.36%
2019/05/07	0	0.00	5	30.45	30.35	-5	1,659	-0.30%
2019/05/06	4	30.55	5	30.50	30.40	-1	1,661	-0.06%
2019/05/02	0	0.00	1	31.10	31.00	-1	1,638	-0.06%
2019/04/29	0	0.00	6	30.60	30.70	-6	1,641	-0.37%
2019/04/26	0	0.00	8	31.06	31.05	-8	1,632	-0.49%
2019/04/24	0	0.00	9	31.43	31.25	-9	1,649	-0.55%
2019/04/23	0	0.00	1	31.45	31.50	-1	1,650	-0.06%
2019/04/22	0	0.00	13	31.75	31.85	-13	1,644	-0.79%
2019/04/18	1	31.70	17	31.47	31.20	-16	1,634	-0.98%
2019/04/17	45	31.93	12	32.00	31.80	33	1,633	2.02%
2019/04/16	0	0.00	5	31.10	31.15	-5	1,533	-0.33%
2019/04/11	5	30.85	5	31.10	30.60	0	1,504	0.00%
2019/04/10	5	30.85	0	0.00	31.00	5	1,490	0.34%
2019/04/09	2	30.75	0	0.00	30.90	2	1,482	0.13%
2019/04/08	20	30.98	0	0.00	30.95	20	1,469	1.36%
2019/04/03	1	30.40	1	30.35	30.35	0	1,434	0.00%
2019/04/02	0	30.35	0	0.00	30.35	0	1,441	0.00%
2019/04/01	0	0.00	1	30.10	30.05	-1	1,427	-0.07%
2019/03/29	2	29.90	0	0.00	30.10	2	1,411	0.14%
2019/03/28	1	30.00	0	0.00	29.90	1	1,393	0.07%
2019/03/27	1	30.55	1	30.45	30.50	0	1,376	0.00%
2019/03/26	0	0.00	6	30.65	30.40	-6	1,377	-0.44%
2019/03/25	1	30.50	0	0.00	30.50	1	1,366	0.07%
2019/03/22	12	31.70	0	0.00	31.10	12	1,349	0.89%
2019/03/21	3	31.02	1	30.95	30.85	2	1,268	0.16%
2019/03/20	0	0.00	1	30.05	30.10	-1	1,183	-0.08%
2019/03/18	0	29.75	0	0.00	29.75	0	1,155	0.00%
2019/03/15	0	0.00	3	29.67	29.20	-3	1,125	-0.27%
2019/03/14	3	29.00	0	0.00	29.40	3	1,086	0.28%
2019/03/08	2	28.60	2	28.55	28.95	0	1,131	0.00%
2019/03/06	3	29.20	2	29.20	29.25	1	1,121	0.09%
2019/03/05	0	29.70	0	0.00	29.55	0	1,121	0.00%
2019/02/27	0	0.00	14	29.86	30.00	-14	1,123	-1.25%
2019/02/26	8	30.69	5	30.80	30.25	3	1,100	0.27%
2019/02/25	8	29.59	0	0.00	29.95	8	985	0.81%
2019/02/22	2	29.10	0	0.00	29.00	2	962	0.21%
2019/02/21	1	29.10	3	29.15	29.25	-2	971	-0.21%
2019/02/20	3	29.02	1	29.20	29.00	2	971	0.21%
2019/02/19	5	28.97	0	0.00	28.95	5	970	0.52%
2019/02/18	1	28.90	10	28.95	28.90	-9	968	-0.93%
2019/02/15	10	28.70	0	0.00	28.75	10	991	1.01%
2019/02/14	1	29.05	0	0.00	28.80	1	1,001	0.10%
2019/02/13	1	28.60	0	0.00	28.55	1	991	0.10%
2019/01/30	0.1	28.25	0	0.00	28.25	0.1	1,016	0.01%
2019/01/28	4	28.43	1	28.45	28.50	3	1,035	0.29%
2019/01/24	3	27.83	0	0.00	27.75	3	1,065	0.28%
2019/01/21	0	0.00	1	28.40	28.25	-1	1,072	-0.09%
2019/01/18	1	28.25	0	0.00	28.15	1	1,084	0.09%
2019/01/17	0	0.00	1	28.15	28.15	-1	1,109	-0.09%
2019/01/16	1	27.65	2	27.75	27.85	-1	1,110	-0.09%
2019/01/14	0	27.40	0	0.00	27.40	0	1,117	0.00%
2019/01/11	0	0.00	1	27.40	27.40	-1	1,132	-0.09%
2019/01/10	0	27.50	0	0.00	27.35	0	1,139	0.00%
2019/01/09	1	27.35	0	0.00	27.45	1	1,151	0.09%
2018/12/27	1	27.10	0	0.00	27.10	1	1,332	0.08%
2018/12/17	1	28.30	0	0.00	28.30	1	1,431	0.07%
2018/12/14	1	28.50	0	0.00	28.40	1	1,450	0.07%
2018/12/11	1	28.35	1	28.30	28.40	0	1,549	0.00%
2018/12/07	1	28.95	0	0.00	28.95	1	1,591	0.06%
2018/12/06	5	28.68	0	0.00	28.60	5	1,694	0.30%
2018/12/05	1	30.10	1	29.95	29.95	0	1,686	0.00%
2018/12/04	2	30.80	12	30.90	30.80	-10	1,712	-0.58%
2018/12/03	1	30.85	0	0.00	30.85	1	1,741	0.06%
2018/11/28	0	0.00	1	29.35	29.50	-1	1,791	-0.06%
2018/11/27	0	0.00	5	28.86	29.15	-5	1,834	-0.27%
2018/11/26	3	28.40	3	28.58	28.40	0	1,840	0.00%
2018/11/23	1	28.45	0	0.00	28.40	1	1,858	0.05%
2018/11/22	0	0.00	1	28.90	28.70	-1	1,867	-0.05%
2018/11/21	1	28.65	1	28.95	29.00	0	1,869	0.00%
2018/11/20	12	28.68	0	0.00	28.60	12	1,865	0.64%
2018/11/19	5	29.50	7	29.33	29.20	-2	1,858	-0.11%
2018/11/15	1	28.75	0	0.00	28.80	1	1,848	0.05%
2018/11/12	4	28.81	1	28.70	29.10	3	1,847	0.16%
2018/11/09	1	28.80	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	3	29.50	29.20	-3	1,945	-0.15%
2018/11/07	3	29.00	0	0.00	28.95	3	1,921	0.16%
2018/11/06	3	29.60	7	28.99	28.80	-4	1,975	-0.20%
2018/11/05	0	28.85	1	28.70	28.75	-1	1,983	-0.05%
2018/11/02	6	28.82	40	29.00	28.55	-34	2,054	-1.66%
2018/11/01	1	28.70	0	0.00	28.70	1	2,091	0.05%
2018/10/11	0	0.00	1	29.20	28.45	-1	2,124	-0.05%
2018/10/09	1	31.35	0	0.00	31.60	1	2,061	0.05%
2018/10/08	0	32.30	0	0.00	32.05	0	2,074	0.00%
2018/10/05	3	32.03	0	0.00	32.25	3	2,118	0.14%
2018/10/04	1	32.70	0	0.00	32.80	1	2,099	0.05%
2018/09/28	0	0.00	4	34.00	33.80	-4	2,247	-0.18%
2018/09/27	4	33.80	1	34.10	33.80	3	2,270	0.13%
2018/09/25	1	34.15	0	0.00	33.95	1	2,342	0.04%
2018/09/21	0	0.00	1	34.30	34.25	-1	2,355	-0.04%
2018/09/19	1	34.00	1	34.10	34.15	0	2,381	0.00%
2018/09/18	11	33.88	1	34.00	33.80	10	2,375	0.42%
2018/09/13	1	32.40	19	32.07	32.50	-18	2,417	-0.74%
2018/09/12	10	32.00	10	32.55	32.00	0	2,442	0.00%
2018/09/11	0	0.00	1	33.70	33.90	-1	2,417	-0.04%
2018/09/10	5	34.00	0	0.00	33.65	5	2,482	0.20%
2018/09/07	0	0.00	6	34.47	34.45	-6	2,530	-0.24%
2018/09/06	1	35.15	1	35.50	35.20	0	2,579	0.00%
2018/09/05	3	35.87	0	0.00	35.50	3	2,737	0.11%
2018/09/03	0	0.00	1	35.70	35.05	-1	3,577	-0.03%
2018/08/23	0	0.00	1	34.15	34.20	-1	4,010	-0.02%
2018/08/16	0	0.00	19	33.82	34.75	-19	4,372	-0.43%
2018/08/15	2	33.98	1	34.05	33.90	1	4,345	0.02%
2018/08/14	1	35.45	1	34.75	35.05	0	4,298	0.00%
2018/08/13	12	35.62	0	0.00	35.25	12	4,291	0.28%
2018/08/10	0	0.00	6	36.65	36.40	-6	4,279	-0.14%
2018/08/09	2	36.70	5	36.58	36.55	-3	4,277	-0.07%
2018/08/08	7	36.13	0	0.00	36.20	7	4,235	0.17%
2018/08/07	7	35.48	0	0.00	35.35	7	4,240	0.17%
2018/08/03	0	0.00	1	35.80	36.15	-1	4,309	-0.02%
2018/08/02	2	35.60	0	0.00	35.50	2	4,380	0.05%
2018/08/01	0	0.00	2	36.58	36.45	-2	4,428	-0.05%
2018/07/31	0	36.50	27	36.00	36.70	-27	4,484	-0.60%
2018/07/30	2	36.25	3	35.90	35.85	-1	4,670	-0.02%
2018/07/27	0	0.00	2	36.03	36.00	-2	4,784	-0.04%
2018/07/26	2	35.60	0	0.00	35.90	2	4,783	0.04%
2018/07/25	1	35.40	1	35.55	35.35	0	4,781	0.00%
2018/07/23	5	35.19	0	0.00	35.15	5	4,816	0.10%
2018/07/20	5	35.35	1	35.90	35.70	4	4,830	0.08%
2018/07/19	0	0.00	5	35.65	35.30	-5	4,826	-0.10%
2018/07/18	31	35.61	0	0.00	35.50	31	4,885	0.63%
2018/07/17	1	36.00	0	0.00	35.95	1	4,877	0.02%
2018/07/16	11	36.09	1	36.20	36.10	10	4,885	0.20%
2018/07/13	22	36.22	2	36.38	35.90	20	4,917	0.41%
2018/07/11	1	35.30	0	0.00	35.05	1	4,917	0.02%
2018/07/10	0	0.00	1	35.70	35.50	-1	4,904	-0.02%
2018/07/09	6	36.40	4	36.10	35.60	2	4,895	0.04%
2018/07/05	0	0.00	2	37.15	36.80	-2	4,802	-0.04%
2018/07/04	1	37.10	0	0.00	37.10	1	4,814	0.02%
2018/07/02	0	0.00	1	38.10	37.50	-1	4,794	-0.02%
2018/06/29	1	36.90	0	0.00	37.95	1	4,797	0.02%
2018/06/25	1	38.10	1	38.05	37.90	0	4,782	0.00%
2018/06/22	4	38.35	6	38.30	38.10	-2	4,788	-0.04%
2018/06/21	0	0.00	1	39.10	38.10	-1	4,799	-0.02%
2018/06/20	2	38.00	1	38.35	37.80	1	4,844	0.02%
2018/06/19	2	38.87	1	39.15	38.60	1	4,928	0.02%
2018/06/15	3	40.12	2	39.85	39.65	1	5,021	0.02%
2018/06/13	14	41.44	26	41.16	41.00	-12	4,897	-0.25%
2018/06/12	54	41.98	50	41.89	40.40	4	4,784	0.08%
2018/06/11	16	40.69	20	40.21	41.25	-4	4,394	-0.09%
2018/06/08	4	37.80	17	37.68	37.50	-13	4,014	-0.32%
2018/06/07	2	37.33	0	0.00	37.25	2	4,022	0.05%
2018/06/06	17	37.52	13	37.49	37.45	4	4,136	0.10%
2018/06/05	14	37.76	13	37.61	37.05	1	4,153	0.02%
2018/06/04	10	36.85	1	36.90	36.60	9	4,009	0.22%
2018/06/01	1	36.90	5	37.00	36.70	-4	4,075	-0.10%
2018/05/31	6	36.58	3	36.92	37.40	3	4,169	0.07%
2018/05/30	3	36.32	15	36.33	36.75	-12	4,129	-0.29%
2018/05/29	8	37.23	3	37.22	36.90	5	4,121	0.12%
2018/05/28	5	37.35	1	37.20	37.10	4	4,113	0.10%
2018/05/25	6	37.08	2	37.05	37.60	4	4,110	0.10%
2018/05/24	0	0.00	1	36.40	36.30	-1	4,200	-0.02%
2018/05/23	1	36.00	0	0.00	35.95	1	4,280	0.02%
2018/05/18	8	36.17	2	36.10	36.10	6	4,390	0.14%
2018/05/16	0	0.00	16	36.35	36.05	-16	4,494	-0.36%
2018/05/15	13	37.18	1	37.20	36.55	12	4,590	0.26%
2018/05/14	1	36.95	0	0.00	37.00	1	4,744	0.02%
2018/05/11	0	0.00	10	37.00	37.00	-10	4,875	-0.21%
2018/05/10	1	37.35	1	37.45	37.20	0	5,010	0.00%
2018/05/07	1.1	37.17	10	36.35	37.60	-8.9	5,277	-0.17%
2018/05/04	10	35.60	1	34.85	35.70	9	5,201	0.17%
2018/05/03	0	34.05	0	0.00	34.00	0	5,156	0.00%
2018/05/02	0	34.45	0	0.00	34.50	0	5,205	0.00%
2018/04/27	0	0.00	1	33.85	34.85	-1	5,297	-0.02%
2018/04/26	0	0.00	28	34.45	33.80	-28	5,515	-0.51%
2018/04/25	2	34.40	2	34.75	34.45	0	5,664	0.00%
2018/04/24	13	34.77	6	34.85	34.75	7	5,727	0.12%
2018/04/23	0	0.00	2	37.15	36.55	-2	5,719	-0.03%
2018/04/20	3	36.98	3	36.98	37.00	0	5,777	0.00%
2018/04/19	1	37.25	4	37.30	37.30	-3	5,987	-0.05%
2018/04/18	0	0.00	2	36.20	36.40	-2	6,067	-0.03%
2018/04/17	6	36.30	0	0.00	36.30	6	6,099	0.10%
2018/04/13	1	37.10	0	0.00	37.15	1	6,278	0.02%
2018/04/12	3	37.15	0	0.00	37.20	3	6,506	0.05%
2018/04/11	4	37.38	1	37.10	37.15	3	6,673	0.04%
2018/04/10	4	37.40	0	0.00	37.25	4	6,841	0.06%
2018/04/09	0	0.00	2	37.10	37.10	-2	7,079	-0.03%
2018/04/02	1	36.65	0	0.00	36.65	1	7,256	0.01%
2018/03/26	1	37.00	0	0.00	37.05	1	8,120	0.01%
2018/03/23	1	37.00	0	0.00	36.85	1	8,170	0.01%
2018/03/21	2	38.45	2	38.30	38.80	0	8,104	0.00%
2018/03/20	0	37.55	0	0.00	37.50	0	7,971	0.00%
2018/03/14	1	38.05	1	38.15	38.05	0	8,103	0.00%
2018/03/12	2	38.20	0	0.00	37.65	2	8,212	0.02%
2018/03/08	0	37.90	0	0.00	37.60	0	8,242	0.00%
2018/03/07	3	37.30	0	0.00	37.00	3	8,240	0.04%
2018/03/05	0	0.00	1	36.65	36.60	-1	8,430	-0.01%
2018/03/02	2	36.93	0	0.00	37.00	2	8,575	0.02%
2018/03/01	5	36.75	5	36.95	37.45	0	8,599	0.00%
2018/02/27	2	36.50	0	0.00	36.55	2	8,566	0.02%
2018/02/26	12	38.47	12	38.03	37.20	0	8,516	0.00%
2018/02/23	2	36.60	1	36.60	36.95	1	8,348	0.01%
2018/02/22	10	35.75	10	35.90	35.75	0	8,360	0.00%
2018/02/21	1	35.70	1	35.90	36.00	0	8,425	0.00%
2018/02/12	0	0.00	2	35.10	34.55	-2	8,486	-0.02%
2018/02/09	20	34.90	33	34.05	34.90	-13	8,485	-0.15%
2018/02/07	1	36.70	0	0.00	35.60	1	8,469	0.01%
2018/02/06	21	36.33	26	36.87	35.05	-5	8,389	-0.06%
2018/02/05	43	38.02	49	37.73	38.00	-6	8,319	-0.07%
2018/02/02	44	37.89	21	38.06	38.20	23	8,176	0.28%
2018/02/01	24	37.73	19	37.79	37.85	5	8,059	0.06%
2018/01/31	0	0.00	1	35.85	36.35	-1	7,821	-0.01%
2018/01/30	1	36.75	0	0.00	36.00	1	7,885	0.01%
2018/01/29	6	36.92	4	37.01	36.80	2	7,843	0.03%
2018/01/26	11	36.61	11	36.38	36.75	0	7,745	0.00%
2018/01/25	1	36.35	0	0.00	36.30	1	7,773	0.01%
2018/01/24	32	36.40	33	36.37	36.40	-1	7,716	-0.01%
2018/01/23	0	0.00	4	36.08	36.20	-4	7,677	-0.05%
2018/01/22	6	36.81	11	36.79	36.50	-5	7,596	-0.07%
2018/01/19	13	36.05	13	36.28	36.25	0	7,354	0.00%
2018/01/18	30	35.97	3	35.87	35.55	27	7,177	0.38%
2018/01/17	4	36.06	0	0.00	36.10	4	7,099	0.06%
2018/01/16	4	36.18	0	0.00	36.05	4	7,055	0.06%
2018/01/15	1	36.55	4	36.45	36.20	-3	6,974	-0.04%
2018/01/12	4	35.73	11	35.77	35.85	-7	6,763	-0.10%
2018/01/11	2	34.95	0	0.00	35.20	2	6,616	0.03%
2018/01/10	9	35.16	2	35.00	35.00	7	6,551	0.11%
2018/01/09	2	34.55	4	34.81	35.00	-2	6,503	-0.03%
2018/01/08	19	35.46	2	35.25	34.65	17	6,354	0.27%
2018/01/05	4	34.68	106	34.94	35.20	-102	6,109	-1.67%	大賣/鉅額交易
2018/01/04	70	34.77	32	34.40	34.85	38	5,920	0.64%
2018/01/03	5	34.45	21	34.04	34.05	-16	5,727	-0.28%
2018/01/02	5	33.16	17	33.19	33.40	-12	5,460	-0.22%