佳凌 (4976)-富邦-新店券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
40.20
漲跌
▼0.80
漲幅
-1.95%
成交量
922張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	41.00	0	0.00	40.20	0	606	0.00%
2024/04/17	0	0.00	3	40.27	40.60	-3	591	-0.51%
2024/04/16	2	40.18	0	0.00	39.60	2	585	0.34%
2024/04/15	1	40.94	0	0.00	41.20	1	579	0.18%
2024/04/10	0.8	41.60	1	41.20	41.20	-0.2	565	-0.04%
2024/03/29	3	42.50	0	0.00	41.85	3	541	0.55%
2024/03/28	6	43.67	0	0.00	42.70	6	528	1.14%
2024/03/27	0	0.00	9	43.83	43.55	-9	515	-1.75%
2024/03/26	5	42.83	13	43.52	43.05	-8	500	-1.60%
2024/03/25	3	42.77	7.2	42.61	42.80	-4.2	457	-0.91%
2024/03/22	0	0.00	3.1	40.81	41.05	-3.1	434	-0.72%
2024/03/21	0	0.00	1	39.70	39.90	-1	440	-0.23%
2024/03/18	0	0.00	1	40.80	40.65	-1	672	-0.15%
2024/03/15	0	0.00	13	39.70	39.00	-13	717	-1.81%
2024/03/14	0	0.00	2	38.45	38.15	-2	707	-0.28%
2024/03/11	0	0.00	0.3	38.20	38.00	-0.3	701	-0.04%
2024/03/08	8	37.36	0	0.00	37.00	8	700	1.15%
2024/03/07	4.3	38.38	0	0.00	38.10	4.3	693	0.62%
2024/02/27	2	39.10	0	0.00	38.80	2	687	0.29%
2024/02/26	0.6	39.84	0	0.00	39.65	0.6	689	0.09%
2024/02/23	3	40.13	0	0.00	39.95	3	692	0.43%
2024/02/22	4	40.81	0	0.00	40.65	4	688	0.58%
2024/02/19	1	41.70	0	0.00	41.80	1	707	0.14%
2024/02/16	1	42.00	1	42.25	42.30	0	702	0.00%
2024/02/15	0	0.00	1.3	40.79	41.15	-1.3	685	-0.19%
2024/02/05	0.3	39.80	0	0.00	39.65	0.3	678	0.04%
2024/02/01	0	0.00	15	39.98	39.90	-15	678	-2.21%
2024/01/29	1	41.45	6.3	40.78	40.50	-5.3	671	-0.79%
2024/01/26	0	39.30	0	0.00	38.85	0	649	0.00%
2024/01/25	0.1	39.25	0	0.00	39.45	0.1	650	0.02%
2024/01/23	0	0.00	0.3	39.40	39.70	-0.3	643	-0.05%
2024/01/22	0	0.00	0	39.00	38.70	0	642	-0.01%
2024/01/17	2.3	38.98	0	0.00	38.20	2.3	643	0.36%
2024/01/16	1	39.35	0	0.00	39.40	1	637	0.16%
2024/01/12	5	39.72	0	0.00	39.45	5	637	0.78%
2024/01/10	0	0.00	0.3	39.50	39.55	-0.3	642	-0.05%
2024/01/09	0.1	39.70	0	0.00	39.50	0.1	656	0.02%
2024/01/04	1	40.45	0	0.00	40.15	1	655	0.15%
2023/12/28	0.1	41.10	0	0.00	41.30	0.1	654	0.01%
2023/12/25	0	0.00	0	42.60	41.05	0	649	0.00%
2023/12/21	0	0.00	5	41.68	41.00	-5	647	-0.77%
2023/12/20	2	41.45	2.3	41.41	41.15	-0.3	641	-0.05%
2023/12/19	0.3	40.50	0	0.00	40.20	0.3	636	0.05%
2023/12/18	0.3	41.60	0	0.00	41.00	0.3	628	0.05%
2023/12/14	23.3	43.73	15	43.54	42.90	8.3	588	1.41%
2023/12/13	16.2	44.69	10.5	45.14	44.35	5.7	538	1.06%
2023/12/12	1	42.65	8.1	43.10	43.80	-7.1	368	-1.92%
2023/12/06	2	40.00	0	0.00	39.85	2	310	0.64%
2023/12/04	0.3	40.30	2	40.55	40.25	-1.7	312	-0.54%
2023/11/30	0	0.00	5	40.50	40.30	-5	312	-1.60%
2023/11/28	0	0.00	1	40.25	40.55	-1	316	-0.32%
2023/11/27	0	0.00	4	40.45	39.85	-4	316	-1.26%
2023/11/22	5	41.04	5.3	41.04	40.40	-0.3	306	-0.10%
2023/11/20	12	40.05	12	40.70	40.10	0	297	0.00%
2023/11/16	0	0.00	0.2	37.70	37.75	-0.2	271	-0.08%
2023/11/15	0	0.00	0.1	37.70	37.80	-0.1	272	-0.03%
2023/11/14	40	36.95	1	37.40	36.90	39	275	14.16%
2023/11/13	0	0.00	3	36.37	36.30	-3	278	-1.08%
2023/11/10	1.3	36.43	0	0.00	36.15	1.3	294	0.44%
2023/11/07	0	0.00	1	37.75	37.75	-1	302	-0.33%
2023/11/06	0.1	37.55	0	0.00	37.65	0.1	306	0.04%
2023/10/31	0.1	37.95	0	0.00	36.60	0.1	316	0.02%
2023/10/26	1	37.20	0	0.00	37.20	1	339	0.29%
2023/10/25	0	0.00	0.3	37.71	37.90	-0.3	340	-0.09%
2023/10/23	0	0.00	0.1	36.60	36.20	-0.1	345	-0.03%
2023/10/20	0	0.00	0	38.00	36.30	0	348	0.00%
2023/10/19	0.1	36.70	0	0.00	36.85	0.1	358	0.03%
2023/10/11	0.3	40.00	0	0.00	39.80	0.3	388	0.08%
2023/10/05	0	0.00	0.3	41.10	40.50	-0.3	415	-0.07%
2023/10/02	0.3	40.50	0	0.00	40.70	0.3	549	0.05%
2023/09/25	0	0.00	1	40.45	40.40	-1	711	-0.14%
2023/09/18	10	41.65	1	41.55	41.40	9	747	1.20%
2023/08/28	0	40.20	0	0.00	39.55	0	837	0.00%
2023/08/22	0	41.05	0	0.00	40.90	0	875	0.00%
2023/08/14	0.1	40.20	0	0.00	39.90	0.1	886	0.01%
2023/07/31	1	43.30	0	0.00	42.85	1	944	0.11%
2023/07/24	0	0.00	6	42.52	42.00	-6	974	-0.62%
2023/07/21	1	43.90	0	0.00	43.60	1	967	0.10%
2023/07/20	5	44.71	0.1	44.70	44.70	4.9	975	0.50%
2023/07/18	0	0.00	1	44.00	43.65	-1	994	-0.10%
2023/07/14	0	0.00	1	44.10	44.00	-1	1,017	-0.10%
2023/07/13	0	0.00	26	44.44	44.00	-26	1,107	-2.35%
2023/07/12	0	0.00	5	44.56	44.30	-5	1,141	-0.44%
2023/07/10	34	47.16	13	46.53	45.05	21	1,119	1.88%
2023/07/07	1	45.95	0	0.00	45.50	1	1,066	0.09%
2023/07/06	0	0.00	5	46.30	46.50	-5	1,035	-0.48%
2023/07/05	1	45.15	4.3	44.34	45.65	-3.3	1,001	-0.33%
2023/06/29	0	0.00	10	42.52	42.70	-10	1,000	-1.00%
2023/06/28	0	0.00	1	41.25	41.45	-1	998	-0.10%
2023/06/27	1	40.90	0	0.00	40.60	1	1,017	0.10%
2023/06/26	12	42.00	12	42.33	41.90	0	1,028	0.00%
2023/06/19	0	0.00	41.3	42.48	42.55	-41.3	1,295	-3.19%
2023/06/16	43	43.30	16	43.20	42.95	27	1,398	1.93%
2023/06/15	1	43.70	0	0.00	43.80	1	1,431	0.07%
2023/06/13	1	43.10	0	0.00	43.10	1	1,798	0.06%
2023/06/12	0	0.00	2	43.08	43.05	-2	1,887	-0.11%
2023/06/09	1	44.30	3	43.62	43.70	-2	1,911	-0.10%
2023/06/08	3	43.28	0	0.00	43.10	3	1,948	0.16%
2023/06/06	1	44.30	0	0.00	44.35	1	2,116	0.05%
2023/06/05	0	0.00	1	45.95	45.35	-1	2,550	-0.04%
2023/06/02	1	45.35	1	44.75	44.70	0	2,786	0.00%
2023/06/01	1	45.10	3	46.18	44.90	-2	2,844	-0.07%
2023/05/30	0	0.00	5	45.10	44.40	-5	2,808	-0.18%
2023/05/26	4	42.54	0	0.00	42.30	4	2,781	0.14%
2023/05/25	3	43.43	0	0.00	43.35	3	2,777	0.11%
2023/05/24	2	43.73	3	43.60	43.95	-1	2,778	-0.04%
2023/05/23	2	44.60	1	44.30	44.30	1	2,780	0.04%
2023/05/22	1	44.10	5	44.50	44.40	-4	2,782	-0.14%
2023/05/19	1	43.90	0	0.00	43.90	1	2,776	0.04%
2023/05/18	3	44.70	0	0.00	44.60	3	2,774	0.11%
2023/05/17	10	44.98	10	45.07	44.90	0	2,756	0.00%
2023/05/12	0	0.00	1	42.35	42.55	-1	2,723	-0.04%
2023/05/09	2	42.80	4	43.45	42.80	-2	2,715	-0.07%
2023/05/08	0	0.00	11	44.15	44.05	-11	2,706	-0.41%
2023/05/05	1	45.05	13	45.07	44.30	-12	2,703	-0.44%
2023/05/04	0	0.00	2	45.65	45.35	-2	2,698	-0.07%
2023/05/03	1	46.30	3	45.22	45.05	-2	2,698	-0.07%
2023/05/02	6	47.14	11	47.00	47.10	-5	2,686	-0.19%
2023/04/28	2	46.78	6	47.08	46.50	-4	2,685	-0.15%
2023/04/26	3	47.30	0	0.00	47.40	3	2,670	0.11%
2023/04/24	1	49.70	3	50.63	49.50	-2	2,651	-0.08%
2023/04/21	0	0.00	1	49.50	49.05	-1	2,635	-0.04%
2023/04/20	89	49.41	2	49.65	49.10	87	2,621	3.32%
2023/04/19	20	50.10	0	0.00	50.30	20	2,602	0.77%
2023/04/18	1	52.50	1	51.60	51.00	0	2,576	0.00%
2023/04/17	1	51.20	4	50.80	50.80	-3	2,473	-0.12%
2023/04/14	0	0.00	1	49.05	48.85	-1	2,428	-0.04%
2023/04/13	1	48.80	2	49.75	49.00	-1	2,418	-0.04%
2023/04/11	0	0.00	3	51.03	50.30	-3	2,383	-0.13%
2023/04/10	8	51.03	5	51.20	50.70	3	2,371	0.13%
2023/04/07	4	50.28	1	50.50	50.50	3	2,334	0.13%
2023/04/06	10	50.41	11	50.40	50.80	-1	2,311	-0.04%
2023/03/31	2	49.20	0	0.00	49.05	2	2,270	0.09%
2023/03/30	3	49.30	0	0.00	49.60	3	2,253	0.13%
2023/03/29	1	48.80	0	0.00	48.25	1	2,238	0.04%
2023/03/27	2	50.00	0	0.00	49.60	2	2,202	0.09%
2023/03/24	7	50.79	22	51.11	50.00	-15	2,179	-0.69%
2023/03/23	92	52.18	73	52.57	51.40	19	2,126	0.89%
2023/03/22	0	0.00	2	51.35	51.30	-2	1,952	-0.10%
2023/03/21	18	51.66	17	51.94	50.50	1	1,903	0.05%
2023/03/20	1	50.70	4	50.38	50.30	-3	1,798	-0.17%
2023/03/17	20	50.95	36	50.58	50.50	-16	1,759	-0.91%
2023/03/16	16	49.77	22.3	49.84	50.00	-6.3	1,584	-0.40%
2023/03/15	7	48.39	8	48.69	47.85	-1	1,381	-0.07%
2023/03/14	15	46.75	15	46.83	46.55	0	1,295	0.00%
2023/03/13	26	47.17	25	47.65	47.60	1	1,279	0.08%
2023/03/10	2	48.25	1	48.25	48.50	1	1,248	0.08%
2023/03/09	10	49.40	101	51.10	50.50	-91	1,209	-7.52%	大賣/
2023/03/08	127	50.79	56.3	50.68	50.50	70.7	1,096	6.45%	大買/
2023/03/07	44	47.76	42	47.76	49.80	2	655	0.31%
2023/03/06	11	44.76	8	45.23	45.30	3	405	0.74%
2023/03/03	3	40.45	3	40.82	41.20	0	342	0.00%
2023/02/23	0	0.00	2.1	41.41	41.40	-2.1	350	-0.60%
2023/02/22	1	40.85	0.1	41.10	41.35	0.9	365	0.23%
2023/02/21	6.1	41.89	6	42.28	42.30	0.1	408	0.03%
2023/02/20	0	0.00	1	40.25	41.65	-1	405	-0.25%
2023/02/17	2	40.25	0	0.00	40.40	2	408	0.49%
2023/02/16	0	0.00	5	40.54	40.85	-5	418	-1.19%
2023/02/15	1	39.75	0	0.00	39.90	1	424	0.24%
2023/02/14	1	39.80	1	40.05	40.10	0	456	0.00%
2023/02/10	1	41.15	0	0.00	40.20	1	469	0.21%
2023/02/09	1	41.40	0.1	41.87	41.80	0.9	466	0.19%
2023/02/06	1	40.60	0	0.00	40.45	1	465	0.21%
2023/02/02	1	40.80	0	0.00	40.50	1	468	0.21%
2023/01/31	1	39.15	0	0.00	39.45	1	459	0.22%
2023/01/16	0	0.00	1	37.10	37.05	-1	459	-0.22%
2022/12/21	1	37.45	0	0.00	37.30	1	584	0.17%
2022/12/01	0	0.00	2	40.65	40.65	-2	635	-0.31%
2022/11/28	2	39.20	0	0.00	39.20	2	689	0.29%
2022/11/25	0	0.00	3	39.68	38.65	-3	820	-0.37%
2022/11/23	0	40.50	0	0.00	38.50	0	954	0.00%
2022/11/21	0	0.00	1	39.30	38.70	-1	977	-0.10%
2022/11/18	2	40.65	1	40.00	39.90	1	983	0.10%
2022/11/17	4	39.48	8	39.68	40.65	-4	994	-0.40%
2022/11/16	3	38.18	1	38.75	38.00	2	957	0.21%
2022/11/15	5	38.75	0	0.00	38.50	5	963	0.52%
2022/11/11	0	0.00	6	37.38	37.15	-6	992	-0.60%
2022/11/10	13	38.08	7	38.28	36.55	6	1,018	0.59%
2022/11/01	0	0.00	1	34.95	35.10	-1	1,494	-0.07%
2022/10/19	1	35.00	2	35.10	34.80	-1	1,593	-0.06%
2022/10/18	0.1	34.95	0	0.00	34.95	0.1	1,609	0.00%
2022/10/17	7	33.19	0	0.00	34.90	7	1,650	0.42%
2022/10/14	0	34.75	11	34.41	34.80	-11	1,672	-0.66%
2022/10/13	45	33.08	0	0.00	32.25	45	1,699	2.65%
2022/10/12	10	35.20	0	0.00	35.80	10	1,744	0.57%
2022/10/11	35	36.15	0	0.00	35.90	35	1,839	1.90%
2022/10/07	0.1	39.00	0	0.00	38.80	0.1	2,075	0.00%
2022/10/05	1	38.70	2	38.40	38.40	-1	2,171	-0.05%
2022/09/30	5	35.90	0	0.00	37.15	5	2,183	0.23%
2022/09/28	59.1	37.04	0	0.00	36.80	59.1	2,197	2.69%
2022/09/27	1	38.50	20	38.25	39.00	-19	2,193	-0.87%
2022/09/26	50.1	39.06	0	0.00	38.50	50.1	2,206	2.27%
2022/09/23	20	41.61	0	0.00	40.85	20	2,214	0.90%
2022/09/22	0	0.00	2	40.80	42.20	-2	2,219	-0.09%
2022/09/20	1	42.50	0	0.00	42.60	1	2,216	0.05%
2022/09/19	5	42.50	20	43.00	42.45	-15	2,224	-0.67%
2022/09/16	1	43.30	0	0.00	43.30	1	2,223	0.04%
2022/09/14	7	43.96	0	0.00	44.80	7	2,232	0.31%
2022/09/07	8	44.09	0	0.00	44.25	8	2,260	0.35%
2022/09/06	7	46.94	6	46.43	45.00	1	2,260	0.04%
2022/09/05	10	46.00	1	46.60	45.55	9	2,241	0.40%
2022/09/02	6	48.51	4	48.43	47.25	2	2,234	0.09%
2022/09/01	22	49.92	15	50.80	48.20	7	2,207	0.32%
2022/08/31	8	48.68	10	48.93	49.40	-2	2,082	-0.10%
2022/08/30	26	47.94	32	48.02	48.70	-6	2,042	-0.29%
2022/08/29	25	45.56	3	46.08	46.05	22	1,953	1.13%
2022/08/26	4	47.51	1	47.25	47.20	3	1,958	0.15%
2022/08/24	0	0.00	1	46.85	45.90	-1	1,994	-0.05%
2022/08/19	4	47.48	7	47.59	48.00	-3	1,958	-0.15%
2022/08/18	0	0.00	20	46.63	47.40	-20	1,940	-1.03%
2022/08/17	5	46.50	0	0.00	46.30	5	1,925	0.26%
2022/08/16	4	49.05	1	48.05	47.70	3	1,899	0.16%
2022/08/15	14	48.25	10	48.39	47.85	4	1,867	0.21%
2022/08/12	3	47.82	6	47.59	47.50	-3	1,829	-0.16%
2022/08/11	34	48.25	30	47.63	48.55	4	1,794	0.22%
2022/08/10	13	44.54	81	46.71	47.85	-68	1,566	-4.34%
2022/08/09	5	43.40	5	44.00	43.50	0	1,468	0.00%
2022/08/05	0	0.00	0.1	41.30	41.75	-0.1	1,484	0.00%
2022/08/04	1.1	40.50	1	40.65	40.35	0.1	1,486	0.01%
2022/08/03	23	41.07	23	41.48	40.50	0	1,485	0.00%
2022/08/02	12	40.53	24	40.79	40.90	-12	1,463	-0.82%
2022/07/29	12	42.43	0	0.00	42.35	12	1,463	0.82%
2022/07/28	0.1	43.05	0	0.00	42.00	0.1	1,468	0.01%
2022/07/26	15	43.04	0	0.00	42.55	15	1,447	1.04%
2022/07/25	1	45.20	3	45.03	44.80	-2	1,435	-0.14%
2022/07/22	8	45.11	6	45.98	44.65	2	1,427	0.14%
2022/07/21	67	43.54	67	43.60	44.15	0	1,411	0.00%
2022/07/20	14	44.30	14	44.25	44.10	0	1,395	0.00%
2022/07/19	2	46.58	2	46.10	45.35	0	1,380	0.00%
2022/07/18	19.1	44.94	9	44.78	46.10	10.1	1,323	0.76%
2022/07/15	56	44.90	114	44.69	46.10	-58	1,233	-4.70%	大賣/
2022/07/14	14	42.04	116	40.45	42.50	-102	989	-10.31%	大賣/鉅額交易
2022/07/13	16	38.78	16	39.29	38.65	0	916	0.00%
2022/07/11	2	39.48	3	39.52	39.00	-1	898	-0.11%
2022/07/08	3	39.62	3	39.60	39.70	0	891	0.00%
2022/07/05	5	36.65	0	0.00	37.90	5	890	0.56%
2022/06/30	20	40.48	1	41.15	40.40	19	851	2.23%
2022/06/28	2	42.75	0	0.00	42.65	2	844	0.24%
2022/06/27	1	44.25	0	0.00	44.20	1	849	0.12%
2022/06/22	10	42.48	0	0.00	42.60	10	843	1.19%
2022/06/20	10	43.47	0	0.00	42.30	10	844	1.18%
2022/06/17	6	45.25	0	0.00	45.25	6	829	0.72%
2022/06/16	9	46.86	0	0.00	46.10	9	821	1.10%
2022/06/14	1	47.45	0	0.00	48.05	1	853	0.12%
2022/06/13	0	49.55	10	48.31	48.10	-10	852	-1.17%
2022/06/08	0	0.00	1	50.30	50.30	-1	848	-0.12%
2022/06/06	1	49.90	0	0.00	51.30	1	870	0.11%
2022/06/02	2	50.85	0	0.00	50.80	2	899	0.22%
2022/06/01	2.1	52.76	1	53.90	52.80	1.1	925	0.12%
2022/05/31	3	49.10	13	49.23	50.00	-10	882	-1.13%
2022/05/27	3	48.02	0	0.00	48.10	3	873	0.34%
2022/05/26	1	47.60	0	0.00	47.45	1	875	0.11%
2022/05/25	0	0.00	1	47.00	47.75	-1	879	-0.11%
2022/05/24	2	47.20	0	0.00	46.95	2	888	0.23%
2022/05/23	3	48.27	0	0.00	47.80	3	883	0.34%
2022/05/17	3	49.20	15	49.18	49.15	-12	858	-1.40%
2022/05/16	8	47.69	21	48.13	48.50	-13	841	-1.55%
2022/05/13	2	46.05	7	45.97	45.80	-5	808	-0.62%
2022/05/12	1	45.20	10	45.10	44.10	-9	796	-1.13%
2022/05/10	0	0.00	10	41.80	43.35	-10	783	-1.28%
2022/05/06	0	0.00	20	45.35	46.00	-20	821	-2.44%
2022/04/29	0	0.00	7	43.90	43.10	-7	819	-0.85%
2022/04/22	0	0.00	20	49.30	49.25	-20	766	-2.61%
2022/04/21	0	0.00	30	50.33	50.30	-30	772	-3.89%
2022/04/18	0	0.00	2	53.50	53.10	-2	807	-0.25%
2022/04/13	15	55.67	0	0.00	55.20	15	839	1.79%
2022/04/12	2	55.00	2	55.10	54.90	0	850	0.00%
2022/04/11	15	53.20	0	0.00	54.00	15	891	1.68%
2022/04/08	0	0.00	2	54.70	55.00	-2	890	-0.22%
2022/04/07	20	54.13	1	53.80	53.90	19	888	2.14%
2022/04/06	0	0.00	1	54.20	54.30	-1	889	-0.11%
2022/04/01	0	0.00	1	55.00	55.20	-1	898	-0.11%
2022/03/30	11	55.53	12	55.14	55.20	-1	907	-0.11%
2022/03/29	6	55.70	3	54.70	54.70	3	915	0.33%
2022/03/28	10	53.00	0	0.00	53.30	10	921	1.09%
2022/03/25	1	55.00	0	0.00	53.70	1	954	0.10%
2022/03/23	2	54.40	2	55.70	55.30	0	981	0.00%
2022/03/18	1	53.40	0	0.00	53.70	1	1,019	0.10%
2022/03/17	1	53.50	1	54.20	53.30	0	1,027	0.00%
2022/03/10	0	0.00	1	51.60	52.70	-1	1,158	-0.09%
2022/03/09	1	49.65	0	0.00	50.00	1	1,168	0.09%
2022/03/08	16	49.31	6	49.66	49.35	10	1,191	0.84%
2022/03/07	29	54.44	9	52.66	52.30	20	1,185	1.69%
2022/03/04	12	58.35	0	0.00	58.10	12	1,259	0.95%
2022/03/03	10.1	58.85	0	0.00	58.80	10.1	1,323	0.76%
2022/03/02	5	58.90	0	0.00	59.40	5	1,424	0.35%
2022/02/25	1	58.60	0	0.00	59.20	1	1,817	0.06%
2022/02/24	42	59.69	0	0.00	58.40	42	2,064	2.03%
2022/02/23	6	60.82	0	0.00	60.90	6	2,829	0.21%
2022/02/15	0	0.00	1	62.60	62.20	-1	3,248	-0.03%
2022/02/08	3	65.03	1	65.00	64.80	2	3,345	0.06%
2022/02/07	1	59.80	0	0.00	60.90	1	3,327	0.03%
2022/01/25	5	60.50	0	0.00	60.50	5	3,402	0.15%
2022/01/24	1	60.70	0	0.00	61.40	1	3,464	0.03%
2022/01/21	0	0.00	0.1	62.60	62.00	-0.1	3,520	0.00%
2022/01/20	1	62.10	1	62.10	62.40	0	3,570	0.00%
2022/01/18	2	63.15	0	0.00	62.90	2	3,931	0.05%
2022/01/14	22	62.18	0	0.00	62.10	22	4,076	0.54%
2022/01/12	1.1	61.85	0.1	62.30	62.10	0.9	4,188	0.02%
2022/01/11	1	64.62	18	64.50	63.80	-17	4,230	-0.40%
2022/01/10	0	0.00	1	65.80	65.60	-1	4,226	-0.02%
2022/01/07	0	68.00	2	66.40	66.30	-2	4,233	-0.05%
2022/01/06	0	0.00	2	68.80	68.80	-2	4,213	-0.05%
2022/01/05	0.1	69.50	1	69.80	69.60	-0.9	4,222	-0.02%
2022/01/04	10	70.68	10	70.36	70.30	0	4,217	0.00%
2022/01/03	1	69.00	0	0.00	68.20	1	4,185	0.02%
2021/12/30	0	0.00	2	69.00	68.80	-2	4,205	-0.05%
2021/12/29	1	68.60	0.2	68.60	68.80	0.8	4,220	0.02%
2021/12/28	2	68.45	0	69.00	68.30	2	4,241	0.05%
2021/12/27	0	0.00	0	69.20	68.80	0	4,254	0.00%
2021/12/24	1	69.20	0	0.00	68.80	1	4,276	0.02%
2021/12/23	3	69.90	3	70.70	69.70	0	4,282	0.00%
2021/12/22	2	71.00	0	0.00	70.50	2	4,284	0.05%
2021/12/21	1	71.49	1	70.40	70.60	0	4,283	0.00%
2021/12/20	1	69.90	0	0.00	69.20	1	4,274	0.02%
2021/12/17	2	69.75	2	69.45	69.20	0	4,279	0.00%
2021/12/16	0	69.80	0	0.00	69.70	0	4,271	0.00%
2021/12/14	2	69.65	3	69.13	68.00	-1	4,277	-0.02%
2021/12/13	10	70.60	10	71.69	70.30	0	4,269	0.00%
2021/12/10	2	71.60	16	71.10	70.60	-14	4,275	-0.33%
2021/12/09	49	73.04	35	73.19	72.40	14	4,267	0.33%
2021/12/08	9	72.34	9	72.77	72.00	0	4,220	0.00%
2021/12/07	1	71.60	1	70.80	70.80	0	4,198	0.00%
2021/12/06	3	71.50	2	72.20	71.30	1	4,257	0.02%
2021/12/03	21	71.16	21	71.79	71.10	0	4,348	0.00%
2021/12/02	6	71.00	5	73.09	70.40	1	4,379	0.02%
2021/12/01	2	72.80	2	72.85	73.00	0	4,423	0.00%
2021/11/30	15	72.76	18.1	73.38	74.00	-3.1	4,520	-0.07%
2021/11/29	2	69.65	2	70.40	70.40	0	4,674	0.00%
2021/11/26	48	73.13	23	74.39	72.20	25	4,743	0.53%
2021/11/25	28	76.86	62	78.37	75.50	-34	4,692	-0.72%
2021/11/24	8	75.74	23	75.00	74.60	-15	4,488	-0.33%
2021/11/23	20	77.91	27	78.03	76.10	-7	4,466	-0.16%
2021/11/22	138	79.42	105.1	80.80	78.40	32.9	4,574	0.72%	大買/大賣/
2021/11/19	8	73.05	27	75.79	75.90	-19	3,870	-0.49%
2021/11/18	52	70.18	63	69.34	69.00	-11	3,804	-0.29%
2021/11/17	28	67.32	8	67.90	67.30	20	3,736	0.54%
2021/11/16	1	67.60	3	67.40	67.20	-2	3,774	-0.05%
2021/11/15	3	67.03	5	67.76	68.20	-2	3,816	-0.05%
2021/11/12	5	65.14	3	65.03	65.00	2	3,901	0.05%
2021/11/11	10	63.70	0	0.00	63.70	10	3,943	0.25%
2021/11/10	1	63.20	1	64.40	64.50	0	3,995	0.00%
2021/11/09	2	63.95	0	0.00	63.80	2	4,030	0.05%
2021/11/05	1	66.20	0	0.00	65.80	1	4,180	0.02%
2021/11/03	11	68.08	10	68.50	67.70	1	4,406	0.02%
2021/11/02	2	67.90	2	69.95	69.00	0	4,530	0.00%
2021/11/01	32	70.43	39.5	70.18	70.40	-7.5	4,505	-0.17%
2021/10/29	2.1	67.78	6	68.52	67.40	-3.9	4,468	-0.09%
2021/10/28	2	71.45	5	69.94	69.30	-3	4,460	-0.07%
2021/10/27	15	72.45	16	72.53	70.50	-1	4,469	-0.02%
2021/10/26	10	70.18	17	70.14	71.60	-7	4,357	-0.16%
2021/10/25	2	65.95	11	67.03	67.20	-9	4,242	-0.21%
2021/10/22	4	65.35	4	65.85	65.20	0	4,282	0.00%
2021/10/21	2	64.80	1	64.30	63.90	1	4,301	0.02%
2021/10/20	7	64.16	5	64.28	64.50	2	4,381	0.05%
2021/10/19	0	0.00	8	61.18	62.70	-8	4,462	-0.18%
2021/10/18	2	59.00	0	0.00	59.10	2	4,563	0.04%
2021/10/12	11	59.04	10	60.50	58.00	1	5,723	0.02%
2021/10/08	16	59.82	21	60.80	60.00	-5	5,831	-0.09%
2021/10/07	20	59.96	3	59.80	60.10	17	6,007	0.28%
2021/10/06	11	57.95	1.1	58.17	57.60	9.9	6,519	0.15%
2021/10/05	12	56.97	0	59.90	59.30	12	6,579	0.18%
2021/10/04	5	58.60	0	0.00	58.30	5	6,823	0.07%
2021/10/01	28	60.28	0	0.00	59.70	28	6,887	0.41%
2021/09/29	17	61.07	0	0.00	60.30	17	7,000	0.24%
2021/09/28	1	62.10	0	0.00	62.70	1	7,141	0.01%
2021/09/23	1	64.80	1	65.70	65.10	0	7,189	0.00%
2021/09/22	26	64.70	0	0.00	64.20	26	7,225	0.36%
2021/09/17	2	64.65	1	65.70	66.10	1	7,294	0.01%
2021/09/16	6	65.00	19	65.85	64.90	-13	7,441	-0.17%
2021/09/15	16	65.26	0	0.00	65.10	16	7,483	0.21%
2021/09/14	6	66.67	1	67.10	66.70	5	7,512	0.07%
2021/09/09	9	65.97	16	66.90	67.40	-7	7,978	-0.09%
2021/09/08	14	69.86	10	70.98	68.50	4	8,008	0.05%
2021/09/07	5	68.00	6	68.25	70.00	-1	7,981	-0.01%
2021/09/06	2	71.15	1	71.90	70.00	1	8,019	0.01%
2021/09/03	3.1	72.52	5	71.94	71.10	-2	8,316	-0.02%
2021/09/02	11	73.19	45	73.62	71.50	-34	8,322	-0.41%
2021/09/01	3	74.50	29	70.39	74.50	-26	8,202	-0.32%
2021/08/31	15.9	67.61	17	68.00	67.80	-1.1	8,105	-0.01%
2021/08/30	4	69.75	0	0.00	68.90	4	8,168	0.05%
2021/08/27	36	71.31	39	71.36	70.80	-3	8,229	-0.04%
2021/08/26	87.1	71.78	117	73.02	72.20	-30	8,211	-0.36%	大賣/
2021/08/25	1	63.70	7	67.99	69.80	-6	8,018	-0.07%
2021/08/24	8	64.05	4.3	63.24	63.50	3.7	8,209	0.05%
2021/08/23	0	0.00	10.2	64.03	65.10	-10.2	8,287	-0.12%
2021/08/20	30.2	60.73	18	61.83	60.50	12.2	8,563	0.14%
2021/08/19	0	0.00	6	63.57	62.20	-6	9,304	-0.06%
2021/08/18	8.3	62.51	16.1	60.71	65.10	-7.8	9,425	-0.08%
2021/08/17	2.1	63.19	20.1	63.01	60.20	-18	9,477	-0.19%
2021/08/16	31.2	62.67	73.1	62.86	63.20	-41.9	9,534	-0.44%
2021/08/13	21.3	66.29	0	0.00	65.90	21.3	9,568	0.22%
2021/08/12	20	68.18	0	0.00	68.70	20	9,562	0.21%
2021/08/11	34.2	67.12	24	68.15	67.10	10.2	9,603	0.11%
2021/08/10	7	69.71	7	69.07	67.80	0	9,591	0.00%
2021/08/09	13	71.83	30.1	73.45	71.50	-17.1	9,631	-0.18%
2021/08/06	7	75.11	12.2	75.09	75.50	-5.2	9,759	-0.05%
2021/08/05	6	79.45	0.6	79.50	79.00	5.4	9,761	0.06%
2021/08/04	2	80.30	0	0.00	80.50	2	9,918	0.02%
2021/08/03	17	80.28	16	80.86	80.30	1	10,005	0.01%
2021/08/02	2	79.20	2.1	79.05	78.80	-0.1	10,000	0.00%
2021/07/30	2	80.10	1.5	81.10	79.00	0.5	10,059	0.00%
2021/07/29	5	80.56	3	80.97	81.20	2	10,060	0.02%
2021/07/28	25	78.90	22	79.25	81.20	3	10,075	0.03%
2021/07/27	32	87.04	21	84.61	84.10	11	10,188	0.11%
2021/07/26	27	88.58	19.8	89.41	88.30	7.2	10,177	0.07%
2021/07/23	69.9	91.50	85.4	92.80	88.70	-15.5	10,103	-0.15%
2021/07/22	58	92.90	55.4	94.67	92.50	2.6	10,000	0.03%
2021/07/21	7	95.27	2	95.00	95.00	5	9,907	0.05%
2021/07/20	21.1	97.67	29.4	98.48	95.80	-8.3	9,895	-0.08%
2021/07/19	73.2	101.60	62	102.60	98.50	11.2	9,787	0.11%
2021/07/16	25.4	95.61	96.1	94.43	100.00	-70.7	9,392	-0.75%
2021/07/15	6	92.27	3	92.03	91.30	3	9,134	0.03%
2021/07/14	3	97.47	10.2	95.40	93.40	-7.2	9,081	-0.08%
2021/07/13	88.2	98.94	67.3	99.24	96.10	20.9	9,008	0.23%
2021/07/12	1.1	96.17	22.3	96.96	97.90	-21.2	8,618	-0.25%
2021/07/09	7.1	89.83	27	89.59	89.00	-19.9	8,677	-0.23%
2021/07/08	7	87.21	6	87.63	86.90	1	8,649	0.01%
2021/07/07	2	85.20	0	0.00	85.70	2	8,669	0.02%
2021/07/06	4	86.15	2	89.10	85.70	2	8,801	0.02%
2021/07/05	2.5	87.44	11	87.73	87.10	-8.5	9,006	-0.09%
2021/07/02	1	83.90	2	82.50	84.10	-1	8,899	-0.01%
2021/07/01	0	0.00	8	82.44	82.20	-8	8,914	-0.09%
2021/06/30	1	84.00	10	83.55	84.00	-9	8,989	-0.10%
2021/06/29	4	84.90	0	0.00	83.30	4	9,120	0.04%
2021/06/28	7	86.80	11	87.28	86.40	-4	9,121	-0.04%
2021/06/25	6	86.13	47	86.14	86.10	-41	9,090	-0.45%
2021/06/24	0	0.00	19	84.34	84.30	-19	9,049	-0.21%
2021/06/23	1	82.30	16	83.14	82.40	-15	9,210	-0.16%
2021/06/22	14	82.71	9	82.48	81.00	5	9,240	0.05%
2021/06/21	35	86.68	40.4	86.51	84.80	-5.4	9,265	-0.06%
2021/06/18	21.1	91.34	22	91.72	91.60	-0.9	9,368	-0.01%
2021/06/17	1	87.10	11	87.73	88.80	-10	9,388	-0.11%
2021/06/16	8	86.54	1	88.20	86.40	7	9,440	0.07%
2021/06/15	3	86.43	3	86.00	86.50	0	9,906	0.00%
2021/06/11	144.3	88.79	55	88.17	86.60	89.3	9,953	0.90%	大買/
2021/06/10	15	85.39	17	84.92	84.50	-2	9,800	-0.02%
2021/06/09	10	84.07	20	83.68	83.20	-10	9,889	-0.10%
2021/06/08	1	82.60	2	82.85	81.80	-1	10,424	-0.01%
2021/06/07	17	82.50	3	82.60	81.60	14	10,638	0.13%
2021/06/04	4	84.43	6	84.55	85.20	-2	10,690	-0.02%
2021/06/03	3	82.63	2	83.15	82.50	1	10,817	0.01%
2021/06/02	13	84.39	23	82.77	81.90	-10	11,023	-0.09%
2021/06/01	30	86.68	10	86.70	86.30	20	11,140	0.18%
2021/05/31	7.2	84.98	27	84.21	83.80	-19.8	11,201	-0.18%
2021/05/28	64	87.56	57	86.10	85.90	7	11,671	0.06%
2021/05/27	37	83.54	19	84.62	84.60	18	11,844	0.15%
2021/05/26	2	79.40	7	80.19	81.00	-5	11,483	-0.04%
2021/05/25	3	73.70	10	76.16	73.70	-7	11,897	-0.06%
2021/05/24	13	68.79	7	70.59	70.70	6	12,276	0.05%
2021/05/21	2	70.00	19	69.84	70.00	-17	13,082	-0.13%
2021/05/20	2	67.95	5	69.02	67.50	-3	13,123	-0.02%
2021/05/19	5	67.74	2	68.75	69.20	3	13,468	0.02%
2021/05/18	12	67.53	24	68.75	68.10	-12	13,700	-0.09%
2021/05/17	23	64.87	7	67.13	63.90	16	13,799	0.12%
2021/05/14	29	70.38	27	68.79	66.00	2	13,757	0.01%
2021/05/13	18	67.68	37	69.10	69.90	-19	13,805	-0.14%
2021/05/12	2	66.05	8	66.53	63.60	-6	14,505	-0.04%
2021/05/11	8	70.81	6	70.75	69.40	2	14,664	0.01%
2021/05/10	2	78.10	2	78.10	77.10	0	14,787	0.00%
2021/05/07	28	78.73	21.1	79.01	79.40	6.9	15,081	0.05%
2021/05/06	0	0.00	7	75.20	74.00	-7	15,330	-0.05%
2021/05/05	6	75.80	11	76.50	75.20	-5	15,604	-0.03%
2021/05/04	50	74.70	51.1	75.49	78.80	-1.1	15,754	-0.01%
2021/05/03	17	79.89	27	79.21	76.10	-10	15,681	-0.06%
2021/04/29	3	83.53	7	83.50	84.00	-4	15,791	-0.03%
2021/04/28	1	83.00	7	84.73	83.00	-6	15,976	-0.04%
2021/04/27	2	84.90	1	85.10	84.00	1	16,273	0.01%
2021/04/26	19	88.38	22	88.26	87.50	-3	16,581	-0.02%
2021/04/23	1	83.60	2	84.00	83.90	-1	16,754	-0.01%
2021/04/22	8	85.59	6	84.33	83.00	2	17,405	0.01%
2021/04/21	5	88.40	3	88.57	87.20	2	17,753	0.01%
2021/04/20	5	93.50	6	93.05	90.50	-1	17,814	-0.01%
2021/04/19	4	91.13	3	89.40	90.30	1	18,127	0.01%
2021/04/16	4	92.65	13	93.59	91.90	-9	18,408	-0.05%
2021/04/15	7	93.24	17	95.55	94.20	-10	18,718	-0.05%
2021/04/14	22.3	95.96	8	95.45	96.00	14.3	18,901	0.08%
2021/04/13	7	105.43	2	109.25	103.50	5	18,846	0.03%
2021/04/12	3	111.83	9	113.11	110.00	-6	18,901	-0.03%
2021/04/09	5.5	115.23	11	113.77	112.00	-5.5	19,036	-0.03%
2021/04/08	3	107.17	2	107.50	107.00	1	18,952	0.01%
2021/04/07	8	107.31	0	0.00	107.50	8	19,268	0.04%
2021/04/06	1	107.50	1	109.50	108.00	0	19,694	0.00%
2021/04/01	14	108.11	17	109.41	107.00	-3	20,155	-0.01%
2021/03/31	10	105.25	1	105.50	104.50	9	20,649	0.04%
2021/03/30	11.1	107.73	2	107.25	107.50	9.1	21,222	0.04%
2021/03/29	6	108.08	20	108.43	108.00	-14	21,444	-0.07%
2021/03/26	4	106.75	6	106.00	107.00	-2	21,382	-0.01%
2021/03/25	1	100.00	1	100.00	100.00	0	21,182	0.00%
2021/03/24	24	101.19	13	101.68	101.00	11	21,119	0.05%
2021/03/23	11	103.45	10	101.06	101.00	1	21,027	0.00%
2021/03/22	15.5	105.56	15	106.77	103.50	0.5	20,783	0.00%
2021/03/19	2	115.00	10	114.90	114.00	-8	20,584	-0.04%
2021/03/18	16	121.94	32.1	123.53	118.50	-16.1	20,480	-0.08%
2021/03/17	22	117.07	33.5	115.53	118.00	-11.5	19,998	-0.06%
2021/03/16	8	117.63	7	115.86	116.00	1	19,960	0.01%
2021/03/15	8	115.88	6	115.42	117.00	2	19,903	0.01%
2021/03/12	29	118.22	40	117.75	113.00	-11	19,942	-0.06%
2021/03/11	8	111.25	12	113.83	115.50	-4	19,330	-0.02%
2021/03/10	55	107.92	42.1	105.55	105.00	13	19,269	0.07%
2021/03/09	6	106.33	8	106.13	106.50	-2	19,205	-0.01%
2021/03/08	1	113.00	4	108.38	107.00	-3	19,017	-0.02%
2021/03/05	10	115.00	5	114.00	113.00	5	18,799	0.03%
2021/03/04	14	117.54	6.2	116.40	115.50	7.8	18,627	0.04%
2021/03/03	59	118.03	76.1	118.06	118.00	-17.1	18,555	-0.09%
2021/03/02	60.5	116.75	31	116.45	114.00	29.5	18,030	0.16%
2021/02/26	15.1	109.50	8	108.31	112.00	7.1	17,564	0.04%
2021/02/25	16.1	116.26	26.1	120.59	110.00	-10	17,182	-0.06%
2021/02/24	32	117.97	20	118.68	118.00	12	16,633	0.07%
2021/02/23	64.1	116.24	69	115.66	113.00	-4.9	16,140	-0.03%
2021/02/22	24	108.02	3	111.50	112.00	21	15,357	0.14%
2021/02/19	26	95.67	45	96.89	102.00	-19	15,764	-0.12%
2021/02/18	74	93.41	65	93.75	92.80	9	15,649	0.06%
2021/02/17	21	89.40	68	88.95	89.50	-47	15,442	-0.30%
2021/02/05	11	86.54	16	87.29	86.40	-5	15,247	-0.03%
2021/02/04	29	87.08	23	87.57	86.30	6	15,177	0.04%
2021/02/03	131	90.52	128	89.83	87.20	3	14,961	0.02%	大買/大賣/
2021/02/02	40	85.20	38	85.38	88.10	2	14,226	0.01%
2021/02/01	24	82.11	50	82.70	80.10	-26	14,127	-0.18%
2021/01/29	45	87.79	29	88.72	84.20	16	14,018	0.11%
2021/01/28	107	89.45	54	89.77	87.10	53	13,745	0.39%	大買/
2021/01/27	22	87.40	28	87.91	87.90	-6	13,433	-0.04%
2021/01/26	5	85.44	10	87.47	83.10	-5	13,111	-0.04%
2021/01/25	51	87.34	65	85.11	84.60	-14	12,913	-0.11%
2021/01/22	17	86.85	34	84.95	88.60	-17	12,828	-0.13%
2021/01/21	50	83.97	37	85.04	84.50	13	12,721	0.10%
2021/01/20	113	86.35	102	86.83	85.10	11	12,554	0.09%	大買/大賣/
2021/01/19	29	94.40	38	93.67	91.30	-9	12,273	-0.07%
2021/01/18	80	92.19	69	92.39	91.60	11	11,924	0.09%
2021/01/15	187	96.92	189	97.24	94.90	-2	11,660	-0.02%	大買/大賣/
2021/01/14	138	88.38	132	88.47	92.80	6	10,947	0.05%	大買/大賣/
2021/01/13	13	84.56	7	85.01	84.40	6	10,528	0.06%
2021/01/12	42	85.37	36.3	85.78	83.60	5.8	10,422	0.06%
2021/01/11	41	85.09	50	85.50	84.70	-9	10,112	-0.09%
2021/01/08	70	84.66	80	85.16	87.10	-10	9,805	-0.10%
2021/01/07	18.1	76.54	49	78.28	79.20	-30.9	9,445	-0.33%
2021/01/06	46	71.22	48	71.11	72.00	-2	9,446	-0.02%
2021/01/05	10	74.71	7	74.97	74.00	3	9,468	0.03%
2021/01/04	98	75.60	70	76.06	74.20	28	9,490	0.30%
2020/12/31	9	73.17	11.1	72.96	73.60	-2.1	9,643	-0.02%
2020/12/30	26	71.82	20	72.47	71.50	6	9,626	0.06%
2020/12/29	108	73.06	110	73.76	69.70	-2	9,365	-0.02%	大買/大賣/
2020/12/28	69.1	71.47	54	70.98	70.80	15.1	8,956	0.17%
2020/12/25	90.1	67.93	107	67.92	70.50	-17	8,574	-0.20%	大賣/
2020/12/24	62	61.59	43	62.53	64.10	19	7,970	0.24%
2020/12/23	12	55.23	106.3	55.74	58.30	-94.3	7,420	-1.27%	大賣/
2020/12/22	90	53.98	53	52.60	53.00	37	7,382	0.50%
2020/12/21	10	52.00	7	51.63	51.90	3	7,460	0.04%
2020/12/18	0	0.00	2	53.10	52.80	-2	7,637	-0.03%
2020/12/17	0	0.00	1	52.30	52.80	-1	8,016	-0.01%
2020/12/16	0	0.00	4	53.05	53.00	-4	8,322	-0.05%
2020/12/15	8	53.18	3	53.17	52.00	5	8,380	0.06%
2020/12/14	0	0.00	10	54.95	55.40	-10	8,349	-0.12%
2020/12/11	0	0.00	11	54.82	53.90	-11	8,400	-0.13%
2020/12/10	3	56.20	3	56.73	55.60	0	8,372	0.00%
2020/12/09	43.3	57.22	54	56.65	56.60	-10.7	8,313	-0.13%
2020/12/08	19	56.83	8	57.48	55.30	11	8,172	0.13%
2020/12/07	7	54.06	12	53.52	54.50	-5	7,951	-0.06%
2020/12/04	26	55.82	14	56.55	54.50	12	7,924	0.15%
2020/12/03	0	0.00	6	54.68	53.80	-6	7,786	-0.08%
2020/12/02	3	54.00	16	54.19	53.80	-13	7,789	-0.17%
2020/12/01	15	55.15	37	54.10	55.10	-22	8,092	-0.27%
2020/11/30	12	55.11	8	55.09	54.40	4	8,325	0.05%
2020/11/27	29	54.77	16	55.33	53.90	13	8,427	0.15%
2020/11/26	41	51.86	1.4	52.21	52.90	39.6	8,274	0.48%
2020/11/25	2	50.35	1	50.10	50.30	1	8,477	0.01%
2020/11/24	6	51.85	5	50.82	50.40	1	8,549	0.01%
2020/11/23	5	52.10	0	0.00	52.10	5	8,561	0.06%
2020/11/20	6	51.45	2	52.15	51.00	4	8,526	0.05%
2020/11/19	17	52.64	5	52.24	52.50	12	8,496	0.14%
2020/11/18	36	55.53	40	54.27	52.10	-4	8,386	-0.05%
2020/11/17	32	53.91	32	54.17	54.20	0	7,877	0.00%
2020/11/16	2	50.70	8	50.75	51.00	-6	7,621	-0.08%
2020/11/13	5	48.60	2	48.75	48.60	3	7,498	0.04%
2020/11/12	1	46.90	10	46.71	47.30	-9	7,492	-0.12%
2020/11/11	3	49.03	1	51.40	48.70	2	7,428	0.03%
2020/11/10	15	50.63	8	49.26	49.50	7	7,347	0.10%
2020/11/09	14	51.48	17.2	51.55	51.40	-3.2	7,263	-0.04%
2020/11/06	4	49.55	2	49.48	48.65	2	7,013	0.03%
2020/11/04	5	46.98	6	47.09	47.30	-1	6,844	-0.01%
2020/11/03	1	45.70	1	46.00	45.70	0	6,863	0.00%
2020/11/02	0	0.00	1	44.50	44.90	-1	6,882	-0.01%
2020/10/30	4	46.46	0	0.00	45.50	4	6,853	0.06%
2020/10/29	2.4	46.38	1	45.10	47.60	1.4	6,799	0.02%
2020/10/28	0	0.00	12	46.20	45.05	-12	6,708	-0.18%
2020/10/27	1	46.05	5	46.35	46.00	-4	6,634	-0.06%
2020/10/26	1	49.10	0	0.00	47.70	1	6,556	0.02%
2020/10/23	5	48.54	9	48.48	48.50	-4	6,531	-0.06%
2020/10/22	1	48.50	0	0.00	48.15	1	6,510	0.02%
2020/10/21	1	48.65	1	49.25	48.70	0	6,472	0.00%
2020/10/20	2	50.15	1	49.85	49.25	1	6,427	0.02%
2020/10/19	9	49.19	10	49.52	49.05	-1	6,365	-0.02%
2020/10/16	20	50.17	13	48.93	48.00	7	6,293	0.11%
2020/10/15	2	50.85	0	0.00	50.40	2	6,195	0.03%
2020/10/14	12	52.23	9	51.96	52.00	3	6,099	0.05%
2020/10/13	23	50.14	7	50.49	51.50	16	5,780	0.28%
2020/10/12	14	48.79	5	48.75	48.55	9	5,573	0.16%
2020/10/08	19	50.41	18	50.95	49.45	1	5,396	0.02%
2020/10/07	6	47.60	6	47.85	48.55	0	4,935	0.00%
2020/10/06	11	46.50	8	46.63	46.35	3	4,719	0.06%
2020/10/05	2	45.25	3	44.85	46.30	-1	4,621	-0.02%
2020/09/30	12	45.47	11	44.60	44.20	1	4,573	0.02%
2020/09/28	1	43.30	2	44.15	43.95	-1	4,415	-0.02%
2020/09/25	15	43.75	20	43.49	44.00	-5	4,353	-0.11%
2020/09/24	5	45.42	10	45.76	45.20	-5	4,132	-0.12%
2020/09/23	16	46.77	11	47.54	46.00	5	3,997	0.13%
2020/09/22	8	47.91	6	47.83	47.70	2	3,814	0.05%
2020/09/21	34	46.26	39	46.57	46.60	-5	3,415	-0.15%
2020/09/18	20	45.39	17	46.02	45.20	3	3,080	0.10%
2020/09/17	9	44.85	0	0.00	44.35	9	3,014	0.30%
2020/09/16	0	0.00	7	44.17	44.30	-7	2,971	-0.24%
2020/09/15	3	42.20	0	0.00	41.85	3	2,875	0.10%
2020/09/14	0	0.00	2	40.23	41.40	-2	2,847	-0.07%
2020/09/11	1	39.55	0	0.00	39.30	1	2,882	0.03%
2020/09/10	8	40.68	3	41.23	40.50	5	2,876	0.17%
2020/09/09	3	39.37	1	40.05	40.25	2	2,857	0.07%
2020/09/08	20	40.39	9	39.99	38.95	11	2,816	0.39%
2020/09/07	13	42.48	4	41.65	39.60	9	2,767	0.33%
2020/09/04	55	41.22	42	41.74	43.20	13	2,662	0.49%
2020/09/03	32	41.18	30	41.12	40.55	2	2,291	0.09%
2020/09/02	16	38.88	25	38.96	40.25	-9	1,989	-0.45%
2020/09/01	15	35.96	4	36.24	36.60	11	1,778	0.62%
2020/08/31	32	34.80	129	34.26	35.25	-97	1,679	-5.78%	大賣/
2020/08/28	18	31.68	0	0.00	33.55	18	1,393	1.29%
2020/08/27	22	29.97	1	29.75	30.50	21	1,286	1.63%
2020/08/26	20	29.50	0	0.00	29.50	20	1,219	1.64%
2020/08/25	53	28.68	0	0.00	29.20	53	1,189	4.46%
2020/08/21	0	0.00	2	27.10	27.50	-2	1,141	-0.18%
2020/08/20	3	24.85	3	25.50	25.50	0	1,126	0.00%
2020/08/19	0	0.00	2	26.85	26.70	-2	1,101	-0.18%
2020/08/18	0	0.00	6	26.93	27.00	-6	1,091	-0.55%
2020/08/17	4	26.25	1	26.15	26.50	3	1,059	0.28%
2020/08/13	3	26.32	2	26.50	26.00	1	1,054	0.09%
2020/08/10	0	0.00	1	25.80	25.65	-1	1,008	-0.10%
2020/08/07	6	27.10	3	27.12	26.95	3	991	0.30%
2020/08/06	2	25.03	3	24.93	26.10	-1	909	-0.11%
2020/08/05	0	0.00	1	23.65	24.00	-1	870	-0.11%
2020/07/31	0	0.00	2	22.55	22.55	-2	874	-0.23%
2020/07/28	0	0.00	40	21.46	21.30	-40	869	-4.60%
2020/07/27	0	0.00	32	22.36	22.10	-32	864	-3.70%
2020/07/24	0	0.00	16	23.20	22.80	-16	861	-1.86%
2020/07/21	0	0.00	5	23.25	23.25	-5	852	-0.59%
2020/07/17	0	0.00	4	23.71	23.20	-4	849	-0.47%
2020/07/16	4	23.70	0	0.00	23.40	4	852	0.47%
2020/07/15	10	23.36	0	0.00	23.25	10	849	1.18%
2020/07/14	0	0.00	10	23.90	23.40	-10	847	-1.18%
2020/07/10	67	23.88	0	0.00	23.65	67	845	7.92%
2020/07/09	0	0.00	60	24.80	25.00	-60	839	-7.15%
2020/07/08	2	25.65	2	25.45	25.45	0	820	0.00%
2020/07/07	1	25.65	4	25.19	24.85	-3	785	-0.38%
2020/07/06	0	0.00	14	23.45	24.00	-14	742	-1.88%
2020/07/01	72	23.48	12	23.39	23.45	60	727	8.24%
2020/06/29	1	22.20	0	0.00	22.30	1	713	0.14%
2020/06/24	2	22.55	0	0.00	22.65	2	712	0.28%
2020/06/19	4	23.60	5	23.65	23.40	-1	702	-0.14%
2020/06/18	1	24.00	2	23.85	23.70	-1	689	-0.15%
2020/06/17	5	22.95	5	22.90	22.95	0	614	0.00%
2020/06/16	1	20.30	2	20.65	20.90	-1	605	-0.17%
2020/06/08	5	20.00	0	0.00	19.90	5	671	0.74%
2020/06/04	0	0.00	3	20.05	19.70	-3	670	-0.45%
2020/06/03	4	20.05	1	19.90	19.90	3	667	0.45%
2020/05/28	0	0.00	3	20.55	19.50	-3	635	-0.47%
2020/05/27	10	18.94	9	19.32	19.80	1	595	0.17%
2020/05/19	1	17.30	0	0.00	17.45	1	549	0.18%
2020/05/18	2	16.80	0	0.00	17.05	2	552	0.36%
2020/05/13	0	0.00	27	18.10	18.10	-27	550	-4.90%
2020/05/07	20	18.70	20	18.83	18.85	0	536	0.00%
2020/04/29	1	18.30	2	18.28	18.05	-1	538	-0.19%
2020/04/27	1	17.75	1	17.90	17.90	0	555	0.00%
2020/04/24	1	17.60	0	0.00	17.50	1	552	0.18%
2020/04/21	2	17.68	4	17.06	17.10	-2	546	-0.37%
2020/04/17	2	18.93	0	0.00	18.60	2	540	0.37%
2020/03/26	0	0.00	1	15.80	15.95	-1	565	-0.18%
2020/03/24	1	14.40	0	0.00	14.40	1	560	0.18%
2020/03/23	0	0.00	10	12.42	13.10	-10	557	-1.79%
2020/03/19	11	12.16	0	0.00	12.15	11	565	1.94%
2020/03/17	1	13.90	1	14.35	13.95	0	535	0.00%
2020/03/16	31	15.40	31	16.35	15.40	0	516	0.00%
2020/03/13	0	0.00	1	17.05	17.10	-1	494	-0.20%
2020/03/12	0	0.00	13	20.10	18.90	-13	479	-2.71%
2020/02/06	1	23.70	0	0.00	23.75	1	591	0.17%
2020/02/03	2	21.98	0	0.00	22.05	2	630	0.32%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/07	1	27.00	2	26.90	27.05	-1	639	-0.16%
2020/01/06	1	27.20	0	0.00	27.20	1	639	0.16%
2019/12/30	5	28.15	6	28.13	28.30	-1	603	-0.17%
2019/12/27	0	0.00	1	27.20	27.25	-1	589	-0.17%
2019/12/26	2	27.30	1	27.75	27.20	1	587	0.17%
2019/12/25	0	0.00	2	27.00	27.15	-2	578	-0.35%
2019/12/24	0	0.00	1	26.50	26.70	-1	579	-0.17%
2019/12/19	2	27.20	0	0.00	26.75	2	567	0.35%
2019/12/18	0	0.00	3	26.60	26.55	-3	551	-0.54%
2019/12/17	3	26.35	5	26.30	26.70	-2	544	-0.37%
2019/12/16	5	25.70	0	0.00	25.95	5	527	0.95%
2019/12/05	1	25.05	0	0.00	25.10	1	507	0.20%
2019/12/03	1	24.10	1	24.65	24.90	0	506	0.00%
2019/11/28	0	0.00	6	25.30	25.10	-6	498	-1.20%
2019/11/26	0	0.00	5	25.79	25.55	-5	499	-1.00%
2019/11/22	5	25.30	2	25.15	25.10	3	498	0.60%
2019/11/21	0	0.00	2	24.65	25.10	-2	499	-0.40%
2019/11/18	1	24.70	14	24.84	25.00	-13	495	-2.63%
2019/11/15	0	0.00	3	25.28	25.35	-3	468	-0.64%
2019/11/13	0	0.00	2	26.05	26.15	-2	469	-0.43%
2019/11/12	15	25.44	15	25.35	26.00	0	461	0.00%
2019/11/11	1	26.70	1	26.95	26.65	0	430	0.00%
2019/11/04	2	28.50	0	0.00	28.95	2	422	0.47%
2019/11/01	6	29.43	1	29.30	29.25	5	407	1.23%
2019/10/31	15	29.97	1	29.85	29.85	14	402	3.48%
2019/10/30	0	0.00	10	29.30	29.15	-10	396	-2.52%
2019/10/29	2	29.30	0	0.00	28.90	2	398	0.50%
2019/10/28	0	0.00	2	29.20	29.00	-2	408	-0.49%
2019/10/24	2	29.05	0	0.00	29.50	2	405	0.49%
2019/10/18	0	0.00	12	28.16	28.15	-12	419	-2.86%
2019/10/17	2	27.78	4	27.80	27.80	-2	426	-0.47%
2019/10/16	10	28.50	0	0.00	28.30	10	464	2.15%
2019/09/26	1	30.20	0	0.00	30.00	1	638	0.16%
2019/09/23	0	0.00	1	30.70	30.70	-1	779	-0.13%
2019/09/20	0	0.00	1	30.65	30.70	-1	805	-0.12%
2019/09/17	0	0.00	3	30.65	30.50	-3	808	-0.37%
2019/09/09	0	0.00	1	30.95	30.95	-1	830	-0.12%
2019/09/06	1	31.70	2	32.00	31.70	-1	829	-0.12%
2019/09/05	6	31.68	0	0.00	31.70	6	849	0.71%
2019/08/28	2	31.15	0	0.00	31.25	2	864	0.23%
2019/08/16	2	31.15	0	0.00	31.75	2	855	0.23%
2019/08/13	15	30.53	0	0.00	30.30	15	851	1.76%
2019/08/12	0	0.00	15	30.95	31.00	-15	858	-1.75%
2019/08/07	0	0.00	3	30.73	30.40	-3	860	-0.35%
2019/08/02	2	31.38	0	0.00	31.35	2	878	0.23%
2019/07/31	0	0.00	5	33.10	32.95	-5	884	-0.57%
2019/07/30	1	33.10	30	32.70	32.80	-29	886	-3.27%
2019/07/23	1	34.10	0	0.00	34.15	1	906	0.11%
2019/07/18	1	35.10	9	34.80	34.15	-8	894	-0.89%
2019/07/17	15	34.92	12	35.03	35.30	3	850	0.35%
2019/07/12	10	32.65	0	0.00	32.65	10	746	1.34%
2019/07/04	0	0.00	22	34.03	34.00	-22	835	-2.63%
2019/07/02	58	35.12	6	35.50	34.70	52	843	6.17%
2019/07/01	2	33.25	2	33.85	33.85	0	759	0.00%
2019/06/19	0	0.00	3	31.72	31.80	-3	1,198	-0.25%
2019/06/13	9	32.07	6	32.06	31.65	3	1,539	0.19%
2019/06/11	3	31.05	3	30.95	31.10	0	1,578	0.00%
2019/06/04	1	31.25	1	30.90	30.80	0	1,664	0.00%
2019/05/22	0	0.00	1	31.35	30.90	-1	2,225	-0.04%
2019/05/17	0	0.00	2	31.15	30.45	-2	2,337	-0.09%
2019/05/13	1	32.60	0	0.00	32.00	1	2,422	0.04%
2019/05/08	5	35.40	0	0.00	35.35	5	2,413	0.21%
2019/05/06	0	0.00	3	35.90	35.65	-3	2,453	-0.12%
2019/05/03	3	36.90	1	37.05	36.95	2	2,450	0.08%
2019/04/30	1	35.75	0	0.00	36.10	1	2,451	0.04%
2019/04/29	0	0.00	5	36.95	35.00	-5	2,475	-0.20%
2019/04/25	0	0.00	2	38.10	37.90	-2	2,597	-0.08%
2019/04/24	2	38.35	0	0.00	37.95	2	2,598	0.08%
2019/04/17	4	39.20	0	0.00	39.15	4	2,673	0.15%
2019/04/12	1	39.90	0	0.00	39.20	1	2,649	0.04%
2019/04/10	3	40.90	3	40.75	40.75	0	2,603	0.00%
2019/04/09	5	40.90	1	40.50	40.50	4	2,582	0.15%
2019/04/03	0	0.00	3	40.38	40.70	-3	2,566	-0.12%
2019/04/02	0	0.00	2	40.35	40.60	-2	2,560	-0.08%
2019/03/29	1	41.30	0	0.00	41.40	1	2,477	0.04%
2019/03/28	0	0.00	1	41.00	41.00	-1	2,477	-0.04%
2019/03/26	36	41.81	36	41.89	42.50	0	2,344	0.00%
2019/03/25	2	40.13	3	40.20	39.70	-1	2,251	-0.04%
2019/03/22	26	43.48	27	41.83	41.55	-1	2,227	-0.04%
2019/03/21	43	42.51	62	42.60	43.00	-19	2,109	-0.90%
2019/03/20	3	39.40	14	39.85	39.60	-11	1,930	-0.57%
2019/03/19	10	39.06	10	38.90	38.60	0	1,883	0.00%
2019/03/18	1	38.10	0	0.00	38.10	1	1,849	0.05%
2019/03/14	1	38.85	4	39.50	38.60	-3	1,857	-0.16%
2019/03/13	4	38.60	0	0.00	38.90	4	1,962	0.20%
2019/03/12	3	38.67	1	38.80	38.30	2	1,958	0.10%
2019/03/07	0	0.00	2	38.75	38.30	-2	2,140	-0.09%
2019/03/06	3	39.65	0	0.00	39.30	3	2,194	0.14%
2019/03/05	4	40.15	2	39.60	39.40	2	2,190	0.09%
2019/03/04	4	39.68	2	39.43	39.45	2	2,128	0.09%
2019/02/25	2	38.50	3	38.33	38.25	-1	2,267	-0.04%
2019/02/22	1	37.85	3	37.52	37.70	-2	2,233	-0.09%
2019/02/21	21	38.55	20	38.59	38.30	1	2,191	0.05%
2019/02/20	1	36.55	0	0.00	35.90	1	1,984	0.05%
2019/02/19	2	35.55	3	35.60	35.60	-1	1,931	-0.05%
2019/02/18	5	34.72	9	35.11	35.05	-4	1,902	-0.21%
2019/02/15	5	34.30	15	34.50	34.35	-10	1,891	-0.53%
2019/02/13	1	35.20	0	0.00	35.10	1	1,859	0.05%
2019/02/11	3	34.25	4	34.18	34.30	-1	1,854	-0.05%
2019/01/25	21	33.83	10	34.00	33.75	11	2,005	0.55%
2019/01/22	1	33.30	0	0.00	32.80	1	2,030	0.05%
2019/01/21	1	34.10	2	33.75	33.70	-1	2,036	-0.05%
2019/01/18	8	33.99	7	33.94	34.25	1	2,033	0.05%
2019/01/11	1	33.20	1	33.20	32.30	0	2,014	0.00%
2019/01/10	2	32.95	3	32.53	32.65	-1	1,995	-0.05%
2019/01/09	1	32.30	0	0.00	31.90	1	1,976	0.05%
2018/12/21	0	0.00	1	31.50	31.60	-1	2,298	-0.04%
2018/12/18	3	33.90	3	33.05	33.00	0	2,409	0.00%
2018/12/17	10	33.70	0	0.00	33.65	10	2,427	0.41%
2018/12/13	0	0.00	30	34.50	34.30	-30	2,430	-1.23%
2018/12/12	5	34.30	5	34.03	34.05	0	2,407	0.00%
2018/12/07	0	0.00	3	34.83	34.30	-3	2,432	-0.12%
2018/12/06	83	36.47	80	36.55	34.00	3	2,422	0.12%
2018/12/05	0	0.00	2	34.20	34.95	-2	2,314	-0.09%
2018/12/04	1	34.95	5	35.27	34.90	-4	2,353	-0.17%
2018/12/03	6	35.75	1	35.30	36.00	5	2,361	0.21%
2018/11/30	9	34.64	12	34.33	34.15	-3	2,288	-0.13%
2018/11/29	18	33.21	10	32.85	32.15	8	2,224	0.36%
2018/11/28	3	32.05	0	0.00	32.20	3	2,249	0.13%
2018/11/27	12	31.55	0	0.00	31.70	12	2,247	0.53%
2018/11/26	2	31.05	2	31.10	31.05	0	2,243	0.00%
2018/11/23	21	32.28	22	32.42	31.00	-1	2,215	-0.05%
2018/11/22	41	33.60	11	33.06	33.95	30	2,064	1.45%
2018/11/20	0	0.00	2	30.50	30.70	-2	2,017	-0.10%
2018/11/19	2	30.75	2	30.85	30.85	0	2,042	0.00%
2018/11/16	4	29.95	0	0.00	29.65	4	2,039	0.20%
2018/11/15	2	29.55	2	29.40	29.55	0	2,036	0.00%
2018/11/08	1	31.15	5	32.84	31.10	-4	2,188	-0.18%
2018/11/07	6	31.90	0	0.00	31.95	6	2,217	0.27%
2018/11/06	2	32.70	2	32.63	30.70	0	2,294	0.00%
2018/11/05	0	0.00	1	32.10	31.70	-1	2,259	-0.04%
2018/11/02	10	32.40	10	32.00	32.05	0	2,290	0.00%
2018/11/01	5	31.20	5	31.30	31.00	0	2,346	0.00%
2018/10/30	4	27.90	4	28.55	28.05	0	2,395	0.00%
2018/10/29	4	28.55	4	28.80	28.55	0	2,430	0.00%
2018/10/26	4	28.73	4	29.15	28.60	0	2,488	0.00%
2018/10/25	4	29.50	4	29.65	29.30	0	2,730	0.00%
2018/10/24	1	31.55	0	0.00	31.05	1	2,742	0.04%
2018/10/19	0	0.00	12	29.94	31.45	-12	2,900	-0.41%
2018/10/17	2	30.90	2	30.90	30.90	0	3,309	0.00%
2018/10/12	0	0.00	4	28.06	29.00	-4	4,199	-0.10%
2018/10/09	11	31.05	11	32.13	30.55	0	4,204	0.00%
2018/10/08	6	33.70	6	33.98	33.50	0	4,172	0.00%
2018/10/05	16	35.07	6	37.12	34.10	10	4,205	0.24%
2018/10/03	2	36.85	0	0.00	36.90	2	4,351	0.05%
2018/10/02	4	38.98	3	39.17	38.90	1	4,453	0.02%
2018/10/01	2	38.85	2	39.00	38.85	0	4,481	0.00%
2018/09/28	5	39.41	5	39.07	38.70	0	4,577	0.00%
2018/09/27	2	39.60	2	39.30	39.10	0	4,661	0.00%
2018/09/20	2	38.40	4	38.53	38.30	-2	5,004	-0.04%
2018/09/19	2	38.95	2	39.80	38.90	0	5,050	0.00%
2018/09/14	4	40.95	1	41.00	41.40	3	5,143	0.06%
2018/09/13	1	40.20	1	39.55	38.80	0	5,159	0.00%
2018/09/10	1	37.60	3	37.53	37.40	-2	5,413	-0.04%
2018/09/07	0	0.00	2	42.60	40.35	-2	5,703	-0.04%
2018/09/06	1	43.65	1	43.50	43.50	0	6,145	0.00%
2018/09/05	1	43.85	0	0.00	44.20	1	6,697	0.01%
2018/09/04	23	43.56	28	43.56	44.00	-5	7,180	-0.07%
2018/08/27	0	0.00	1	47.75	48.70	-1	8,357	-0.01%
2018/08/24	1	47.60	0	0.00	46.60	1	8,362	0.01%
2018/08/21	2	48.85	3	49.02	48.85	-1	8,484	-0.01%
2018/08/20	5	47.91	5	48.30	48.50	0	8,519	0.00%
2018/08/17	1	49.50	2	50.75	49.45	-1	8,556	-0.01%
2018/08/16	4	49.80	3	49.07	50.00	1	8,625	0.01%
2018/08/15	9	50.61	9	50.94	50.00	0	8,679	0.00%
2018/08/14	4	49.41	6	49.73	49.80	-2	8,709	-0.02%
2018/08/13	13	49.30	16	49.16	49.25	-3	8,686	-0.03%
2018/08/10	6	54.82	3	55.20	53.60	3	8,606	0.03%
2018/08/09	6	55.37	5	56.04	55.50	1	8,620	0.01%
2018/08/08	15	56.44	12	56.37	55.10	3	8,672	0.03%
2018/08/07	13	54.75	16	54.91	54.60	-3	8,582	-0.03%
2018/08/06	0	0.00	1	56.80	56.20	-1	8,556	-0.01%
2018/08/03	9	57.28	2	57.20	56.80	7	8,554	0.08%
2018/08/02	7	56.83	7	57.29	57.00	0	8,524	0.00%
2018/08/01	35	59.79	30	59.55	58.10	5	8,471	0.06%
2018/07/30	3	58.20	0	0.00	55.60	3	8,182	0.04%
2018/07/27	9	57.67	10	57.83	57.80	-1	8,134	-0.01%
2018/07/26	10	57.29	7	58.56	56.80	3	8,083	0.04%
2018/07/25	12	61.00	27	60.11	58.60	-15	7,997	-0.19%
2018/07/24	20	58.90	16	58.70	59.50	4	7,856	0.05%
2018/07/23	39	58.11	31	58.81	58.30	8	7,649	0.10%
2018/07/20	13	55.69	13	56.80	58.50	0	7,184	0.00%
2018/07/19	2	53.55	3	53.33	53.20	-1	6,947	-0.01%
2018/07/18	1	50.60	3	50.73	51.00	-2	6,880	-0.03%
2018/07/17	0	0.00	4	53.40	52.20	-4	6,907	-0.06%
2018/07/16	2	53.10	0	0.00	52.10	2	6,905	0.03%
2018/07/13	7	53.94	0	0.00	53.60	7	6,923	0.10%
2018/07/12	7	53.73	6	54.33	53.50	1	6,954	0.01%
2018/07/11	3	52.67	5	52.06	52.80	-2	6,922	-0.03%
2018/07/10	30	52.03	29	52.17	52.10	1	7,101	0.01%
2018/07/09	4	49.95	4	50.75	49.30	0	7,109	0.00%
2018/07/06	15	49.10	16	50.09	50.80	-1	7,327	-0.01%
2018/07/05	16	51.19	30	49.94	48.30	-14	7,426	-0.19%
2018/07/04	2	53.20	1	53.70	52.40	1	7,514	0.01%
2018/07/03	42	55.01	35	54.48	53.20	7	7,434	0.09%
2018/07/02	8	59.40	17	60.05	59.10	-9	7,182	-0.13%
2018/06/29	16	60.16	11	59.63	60.60	5	7,140	0.07%
2018/06/28	23	55.74	20	55.67	56.00	3	7,028	0.04%
2018/06/27	10	58.10	10	58.40	55.80	0	6,982	0.00%
2018/06/26	15	56.62	15	56.71	57.80	0	6,956	0.00%
2018/06/25	20	58.42	11	58.65	56.50	9	6,934	0.13%
2018/06/22	3	58.40	4	59.00	58.10	-1	6,913	-0.01%
2018/06/21	14	59.89	18	60.62	59.90	-4	6,876	-0.06%
2018/06/20	21	59.65	16	61.05	58.80	5	6,826	0.07%
2018/06/19	17	64.14	18	64.14	62.30	-1	6,705	-0.01%
2018/06/15	33	69.77	45	70.07	67.00	-12	6,598	-0.18%
2018/06/14	54.1	69.23	46.2	69.55	70.00	7.9	6,259	0.13%
2018/06/13	77.2	69.95	99.1	69.64	70.90	-21.9	5,770	-0.38%
2018/06/12	111	63.24	123	62.93	64.50	-12	5,218	-0.23%	大買/大賣/
2018/06/11	88	58.40	52	58.39	58.70	36	4,735	0.76%
2018/06/08	61	52.59	74.2	52.68	53.40	-13.2	4,502	-0.29%
2018/06/07	5	48.73	0	0.00	48.60	5	3,931	0.13%
2018/06/06	0	0.00	6	51.37	49.40	-6	3,884	-0.15%
2018/06/05	38	50.16	32	50.32	49.75	6	3,745	0.16%
2018/06/04	0	0.00	1	49.00	48.00	-1	3,531	-0.03%
2018/06/01	1	48.15	2	48.05	47.80	-1	3,518	-0.03%
2018/05/31	6	47.97	5	48.78	48.15	1	3,505	0.03%
2018/05/30	0	0.00	6	45.90	45.80	-6	3,437	-0.17%
2018/05/28	1	47.60	3	47.75	46.95	-2	3,490	-0.06%
2018/05/25	7	48.39	2	48.60	47.60	5	3,710	0.13%
2018/05/24	8	48.02	9	47.76	48.40	-1	3,691	-0.03%
2018/05/23	2	47.35	9	48.03	46.75	-7	3,718	-0.19%
2018/05/22	16	46.23	8	47.16	47.10	8	3,657	0.22%
2018/05/21	6	44.93	2	44.93	44.90	4	3,561	0.11%
2018/05/18	1	43.70	0	0.00	44.30	1	3,552	0.03%
2018/05/17	1	44.55	4	45.31	44.30	-3	3,566	-0.08%
2018/05/16	5	43.92	1	44.75	43.85	4	3,523	0.11%
2018/05/15	1	42.55	0	0.00	42.05	1	3,458	0.03%
2018/05/14	2	42.55	1	42.70	43.50	1	3,480	0.03%
2018/05/11	1	42.70	1	42.00	41.75	0	3,471	0.00%
2018/05/10	3	40.95	1	40.95	40.90	2	3,448	0.06%
2018/05/04	1	40.80	0	0.00	40.80	1	3,644	0.03%
2018/05/02	5	42.40	5	42.54	41.45	0	3,716	0.00%
2018/04/30	0	0.00	2	42.15	42.80	-2	3,813	-0.05%
2018/04/27	0	0.00	2	40.93	42.30	-2	3,803	-0.05%
2018/04/26	7	40.69	6	40.35	40.50	1	3,795	0.03%
2018/04/25	1	45.20	7	43.57	43.65	-6	3,729	-0.16%
2018/04/24	0	0.00	1	44.95	44.05	-1	3,707	-0.03%
2018/04/23	1	46.10	19	46.68	46.10	-18	3,723	-0.48%
2018/04/20	10	48.40	3	48.07	48.00	7	3,673	0.19%
2018/04/19	0	0.00	1	47.50	47.60	-1	3,692	-0.03%
2018/04/18	9	47.61	8	47.80	47.55	1	3,676	0.03%
2018/04/17	7	50.24	23	50.19	48.85	-16	3,588	-0.45%
2018/04/16	34.1	53.01	27.2	53.20	51.70	7	3,490	0.20%
2018/04/13	25	49.82	13	50.21	49.40	12	3,247	0.37%
2018/04/12	42.2	49.47	28.1	49.66	50.20	14	3,112	0.45%
2018/04/11	43	48.48	47	48.42	47.15	-4	2,850	-0.14%
2018/04/10	85.1	47.71	65.2	48.00	46.10	20	2,660	0.75%
2018/04/02	0	0.00	12	44.07	44.40	-12	2,458	-0.49%
2018/03/31	1	43.70	0	0.00	43.75	1	2,456	0.04%
2018/03/22	1	43.25	0	0.00	43.25	1	2,426	0.04%
2018/03/19	0	0.00	2	43.40	43.25	-2	2,407	-0.08%
2018/03/16	5	44.43	3	44.42	43.80	2	2,405	0.08%
2018/03/15	12	44.57	9	44.74	44.25	3	2,414	0.12%
2018/03/14	0	0.00	1	43.40	43.20	-1	2,389	-0.04%
2018/03/09	7	43.67	0	0.00	43.60	7	2,472	0.28%
2018/03/08	3	43.00	0	0.00	43.10	3	2,457	0.12%
2018/03/07	0	0.00	1	42.95	42.50	-1	2,455	-0.04%
2018/03/05	1.1	45.32	1	44.35	43.90	0.1	2,490	0.00%
2018/03/02	2	44.98	0	0.00	44.80	2	2,467	0.08%
2018/03/01	19	45.74	18	46.03	45.90	1	2,443	0.04%
2018/02/27	61	47.59	64	47.81	46.35	-3	2,384	-0.13%
2018/02/26	0	0.00	3	43.90	44.75	-3	2,139	-0.14%
2018/02/23	12.1	44.36	11	44.58	43.90	1.1	2,108	0.05%
2018/02/21	2	42.35	0	0.00	41.75	2	2,061	0.10%
2018/02/12	0	0.00	1	41.30	40.40	-1	2,059	-0.05%
2018/02/09	2	40.58	0	0.00	40.50	2	2,120	0.09%
2018/02/08	5	42.30	5	42.60	42.40	0	2,125	0.00%
2018/02/07	1	42.45	1	42.90	42.20	0	2,142	0.00%
2018/02/06	5	40.10	5	40.05	40.80	0	2,139	0.00%
2018/02/05	3	44.00	3	43.95	43.85	0	2,106	0.00%
2018/02/01	0	0.00	1	44.80	43.45	-1	2,204	-0.05%
2018/01/31	1	44.10	1	44.20	43.50	0	2,222	0.00%
2018/01/30	3	42.85	0	0.00	43.10	3	2,201	0.14%
2018/01/29	13	44.11	16	44.18	43.85	-3	2,210	-0.14%
2018/01/26	2	42.00	1	41.80	42.10	1	2,164	0.05%
2018/01/25	6	42.91	6	42.98	42.00	0	2,207	0.00%
2018/01/24	1	43.30	2	43.43	42.55	-1	2,187	-0.05%
2018/01/23	0	0.00	1	40.65	41.10	-1	2,133	-0.05%
2018/01/22	5	41.22	5	41.35	41.10	0	2,214	0.00%
2018/01/18	1	40.75	0	0.00	40.10	1	2,358	0.04%
2018/01/17	12	40.90	11	40.85	40.30	1	2,419	0.04%
2018/01/16	2	38.38	2	38.58	38.65	0	2,519	0.00%
2018/01/15	16	38.31	16	38.43	38.95	0	2,763	0.00%
2018/01/11	0	0.00	1	35.40	35.20	-1	3,006	-0.03%
2018/01/10	2	35.40	2	36.00	35.10	0	3,060	0.00%
2018/01/09	1	36.10	1	36.65	36.00	0	3,150	0.00%
2018/01/08	2	36.75	2	37.30	36.55	0	3,189	0.00%
2018/01/05	2	37.90	3	37.82	37.60	-1	3,235	-0.03%
2018/01/03	1	37.50	1	37.70	37.30	0	3,380	0.00%
2018/01/02	1	37.05	3	37.25	37.25	-2	3,473	-0.06%