致伸 (4915)-永豐金-中盛券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
101.0
漲跌
▲1.7
漲幅
+1.71%
成交量
12,052張
產業
上市電子零組件類股
715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

致伸 (4915)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/26	2.3	69.12	10	69.40	69.00	-7.7	4,012	-0.19%
2023/10/25	0.1	70.50	0	0.00	70.70	0.1	4,103	0.00%
2023/10/24	12.2	70.72	13	71.87	70.50	-0.8	4,120	-0.02%
2023/10/23	0	0.00	2	70.20	70.20	-2	4,025	-0.05%
2023/10/20	2	68.35	2	68.31	68.80	0	4,015	0.00%
2023/10/19	0	0.00	0.4	69.58	70.30	-0.4	4,015	-0.01%
2023/10/18	1	69.80	1	69.90	70.00	0	4,099	0.00%
2023/10/17	25.4	70.43	0	0.00	69.90	25.4	4,062	0.62%
2023/10/16	3.4	70.21	9.1	70.51	69.90	-5.7	4,098	-0.14%
2023/10/13	2.2	71.72	4	71.90	71.70	-1.9	4,124	-0.04%
2023/10/12	1.1	71.38	2	71.80	71.90	-0.9	4,126	-0.02%
2023/10/11	1	70.90	12	71.22	71.20	-11	4,123	-0.27%
2023/10/06	7	70.60	0	0.00	70.00	7	4,156	0.17%
2023/10/05	0	0.00	6	70.20	71.00	-6	4,178	-0.14%
2023/10/04	3	69.33	4	69.18	69.30	-1	4,164	-0.02%
2023/10/03	3	69.53	3	69.50	69.50	0	4,146	0.00%
2023/10/02	3	69.37	0.1	68.70	69.10	3	4,167	0.07%
2023/09/28	1	70.10	1	69.60	69.20	0	4,223	0.00%
2023/09/27	0	0.00	3	69.60	69.40	-3	4,276	-0.07%
2023/09/26	1	70.60	7	71.27	70.20	-6	4,428	-0.14%
2023/09/25	3	71.43	8	71.48	71.70	-5	4,468	-0.11%
2023/09/22	12	70.53	0	70.60	70.30	12	4,495	0.27%
2023/09/21	3	69.90	2	69.90	70.00	1	4,626	0.02%
2023/09/20	2.1	70.87	6	71.03	70.90	-4	4,615	-0.09%
2023/09/19	10	73.20	13	73.10	73.00	-3	4,529	-0.07%
2023/09/18	6	72.82	6	72.15	72.30	0	4,483	0.00%
2023/09/15	14	72.44	2	71.90	71.90	12	4,428	0.27%
2023/09/14	5	71.88	8	72.10	71.80	-3	4,349	-0.07%
2023/09/13	15.1	71.61	15.3	71.92	71.70	-0.2	4,260	0.00%
2023/09/12	19.3	70.26	16	70.95	70.40	3.3	4,110	0.08%
2023/09/11	2	67.55	1	68.50	67.90	1	3,817	0.03%
2023/09/08	0	0.00	4	68.60	68.30	-4	3,782	-0.11%
2023/09/07	12	68.71	18	69.43	68.30	-6	3,796	-0.16%
2023/09/06	2.2	67.85	2.5	67.81	68.00	-0.3	3,658	-0.01%
2023/09/05	2	67.80	20	67.73	67.80	-18	3,589	-0.50%
2023/09/04	10	65.90	0	0.00	65.80	10	3,513	0.28%
2023/09/01	1	65.33	0.1	65.90	65.90	0.9	3,514	0.03%
2023/08/31	2.1	66.00	2.1	66.25	66.30	0	3,556	0.00%
2023/08/30	1	65.40	2.4	65.98	65.90	-1.4	3,579	-0.04%
2023/08/29	1	65.20	0	0.00	65.40	1	3,574	0.03%
2023/08/28	1	64.90	0	0.00	64.40	1	3,572	0.03%
2023/08/25	0	0.00	3	65.20	65.20	-3	3,587	-0.08%
2023/08/23	0	0.00	0	64.20	64.50	0	3,630	0.00%
2023/08/22	0	63.80	0	0.00	63.90	0	3,721	0.00%
2023/08/21	0	0.00	1	64.10	64.10	-1	3,866	-0.03%
2023/08/17	0	64.30	0	0.00	64.50	0	3,928	0.00%
2023/08/16	1	63.11	3	63.83	64.50	-2	3,929	-0.05%
2023/08/15	0	0.00	2	63.10	62.90	-2	3,902	-0.05%
2023/08/14	3	61.87	0	0.00	61.90	3	3,906	0.08%
2023/08/11	1.1	62.71	0	0.00	62.80	1.1	3,924	0.03%
2023/08/10	10	63.50	10	63.55	63.30	0	3,934	0.00%
2023/08/09	1.1	63.78	2	63.80	63.90	-0.9	3,923	-0.02%
2023/08/08	12	63.12	1.3	63.93	63.60	10.7	3,916	0.27%
2023/08/07	1	64.50	10.1	64.90	64.60	-9.1	3,912	-0.23%
2023/08/04	3	63.50	0	0.00	63.30	3	3,897	0.08%
2023/08/02	1.1	64.52	2.1	64.09	64.00	-1	3,880	-0.03%
2023/08/01	1.1	65.17	1	64.70	65.90	0.1	3,874	0.00%
2023/07/31	7	64.76	1.2	65.05	64.50	5.8	3,913	0.15%
2023/07/28	5.2	65.82	5.1	65.80	66.00	0.1	3,870	0.00%
2023/07/27	1	65.30	1.1	64.44	64.40	-0.1	3,885	0.00%
2023/07/26	0	0.00	1	64.30	64.70	-1	3,849	-0.03%
2023/07/25	14.1	64.16	5.2	64.48	64.70	8.9	3,848	0.23%
2023/07/24	4	63.43	0	0.00	63.60	4	3,823	0.10%
2023/07/21	6	65.57	4	64.80	64.40	2	3,803	0.05%
2023/07/20	1.6	63.12	0.1	63.30	63.40	1.5	3,723	0.04%
2023/07/19	4.2	64.01	0.1	63.60	62.90	4.1	3,724	0.11%
2023/07/18	7	64.47	7	64.39	64.60	0	3,711	0.00%
2023/07/17	0	0.00	2	63.75	64.10	-2	3,697	-0.05%
2023/07/14	1	63.60	0	0.00	63.60	1	3,723	0.03%
2023/07/13	0	0.00	6.2	64.40	63.30	-6.2	3,730	-0.17%
2023/07/12	1	61.80	3	63.10	62.90	-2	3,709	-0.05%
2023/07/11	1	61.80	1.1	61.96	62.00	-0.1	3,679	0.00%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	3.2	60.75	5	60.85	60.60	-1.8	3,693	-0.05%
2023/07/06	22	61.54	0	0.00	61.70	22	3,673	0.60%
2023/07/05	3	62.50	5	62.56	63.00	-2	3,596	-0.06%
2023/07/04	6.6	61.66	1	61.55	61.40	5.6	3,530	0.16%
2023/07/03	3.1	66.07	0	0.00	65.90	3.1	3,373	0.09%
2023/06/30	1	65.90	4	65.95	65.80	-3	3,307	-0.09%
2023/06/29	6	66.58	5	66.68	65.80	1	3,259	0.03%
2023/06/26	4	64.63	0.1	65.10	64.60	3.9	3,075	0.13%
2023/06/21	0	0.00	2	65.70	65.90	-2	3,081	-0.06%
2023/06/20	0.1	65.20	0	0.00	65.00	0.1	3,106	0.00%
2023/06/19	2	65.30	8	65.30	65.40	-6	3,115	-0.19%
2023/06/16	0.1	65.80	1	66.00	65.70	-0.9	3,124	-0.03%
2023/06/14	0	0.00	1	65.60	65.70	-1	3,189	-0.03%
2023/06/13	1	66.30	4	65.80	66.30	-3	3,252	-0.09%
2023/06/12	0	0.00	1.2	65.03	65.00	-1.2	3,212	-0.04%
2023/06/09	1	65.40	5	65.36	65.40	-4	3,219	-0.12%
2023/06/08	0	0.00	10	64.93	64.90	-10	3,243	-0.31%
2023/06/07	0	0.00	1	64.60	64.50	-1	3,259	-0.03%
2023/06/06	6	64.03	1	64.50	64.60	5	3,312	0.15%
2023/06/05	3.2	65.48	0	0.00	65.40	3.2	3,279	0.10%
2023/06/02	0	0.00	12	64.79	64.50	-12	3,338	-0.36%
2023/05/31	1	64.30	1	64.50	64.60	0	3,537	0.00%
2023/05/30	7	63.84	4	64.03	64.00	3	3,695	0.08%
2023/05/29	0	0.00	1	64.40	64.40	-1	3,896	-0.03%
2023/05/26	13.1	64.14	3	64.03	64.10	10.1	3,999	0.25%
2023/05/25	17.1	64.57	10	64.52	64.60	7.1	3,927	0.18%
2023/05/24	1	62.80	1.6	62.67	62.70	-0.6	3,816	-0.02%
2023/05/23	1	63.40	1.3	63.28	63.40	-0.3	3,802	-0.01%
2023/05/22	1	63.40	0	0.00	63.10	1	3,776	0.03%
2023/05/19	0.6	62.48	15	62.48	62.70	-14.4	3,766	-0.38%
2023/05/18	0.6	62.37	1.1	62.41	62.50	-0.5	3,817	-0.01%
2023/05/17	2.3	62.64	2	62.85	62.60	0.3	3,832	0.01%
2023/05/16	0.5	62.20	2	62.45	62.50	-1.5	3,798	-0.04%
2023/05/15	1	61.80	1	61.60	61.70	0	3,781	0.00%
2023/05/12	0	0.00	3.3	61.71	61.80	-3.3	3,888	-0.08%
2023/05/11	2	61.40	1	60.90	60.80	1	3,938	0.03%
2023/05/10	1	61.90	0	0.00	62.20	1	3,932	0.03%
2023/05/09	2	61.50	0	0.00	61.70	2	3,953	0.05%
2023/05/08	2	61.35	2	62.00	61.60	0	3,971	0.00%
2023/05/05	1	62.70	4	62.93	62.50	-3	4,006	-0.07%
2023/05/04	1.4	62.16	1	62.20	62.20	0.4	3,977	0.01%
2023/05/03	5.6	62.37	13.4	62.72	62.50	-7.8	4,012	-0.19%
2023/05/02	1	60.60	1	60.70	60.60	0	3,946	0.00%
2023/04/25	7	59.20	5.5	59.77	58.90	1.5	3,991	0.04%
2023/04/21	3.6	60.11	9	59.93	59.80	-5.5	3,965	-0.14%
2023/04/20	6.2	60.51	1.2	60.73	60.50	5	3,968	0.13%
2023/04/19	15.1	62.22	12.5	61.92	61.40	2.6	3,951	0.07%
2023/04/18	2	61.35	0	0.00	61.40	2	3,944	0.05%
2023/04/17	3.2	61.69	0	0.00	61.60	3.2	3,932	0.08%
2023/04/14	1	60.80	1	60.90	60.80	0	3,885	0.00%
2023/04/13	1	61.00	1	61.30	61.00	0	3,865	0.00%
2023/04/12	2	60.85	13	61.07	61.10	-11	3,848	-0.29%
2023/04/11	0.8	60.76	2	60.50	60.70	-1.2	3,841	-0.03%
2023/04/07	0	0.00	1	60.60	60.40	-1	3,821	-0.03%
2023/03/31	2	60.80	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0.1	61.00	0	0.00	61.10	0.1	3,831	0.00%
2023/03/29	0	0.00	4	60.60	60.80	-4	3,865	-0.10%
2023/03/28	1	60.80	1	60.50	60.30	0	3,947	0.00%
2023/03/24	2	61.40	0	0.00	61.20	2	3,943	0.05%
2023/03/23	0	0.00	1.5	61.03	61.50	-1.5	3,967	-0.04%
2023/03/22	1	60.70	0	0.00	61.00	1	3,959	0.03%
2023/03/21	2	60.65	1	60.80	60.80	1	4,037	0.02%
2023/03/20	0	0.00	1	60.05	60.20	-1	4,076	-0.02%
2023/03/17	2.1	59.60	1.5	59.87	59.50	0.6	4,114	0.01%
2023/03/16	3	59.33	2	60.00	59.30	1	4,099	0.02%
2023/03/15	1	61.50	1	60.90	60.70	0	4,078	0.00%
2023/03/14	1.5	61.45	4	61.20	61.00	-2.5	4,117	-0.06%
2023/03/13	2	61.60	9	60.86	61.80	-7	4,171	-0.17%
2023/03/10	7.2	61.92	9	61.92	61.60	-1.9	4,244	-0.04%
2023/03/09	6	62.58	1	63.10	62.30	5	4,331	0.12%
2023/03/08	0.2	62.40	10	62.46	62.80	-9.8	4,351	-0.23%
2023/03/07	6.1	62.89	2	62.90	62.30	4.1	4,460	0.09%
2023/03/06	14	62.66	3	62.37	62.40	11	4,434	0.25%
2023/03/03	18.3	62.38	5	62.68	62.00	13.3	4,488	0.30%
2023/03/02	15	62.38	10	62.52	62.70	5	4,582	0.11%
2023/03/01	9	60.52	3	60.63	61.00	6	4,677	0.13%
2023/02/24	9	59.95	256.2	60.32	59.70	-247.2	4,599	-5.37%	大賣/鉅額交易
2023/02/23	1	58.30	1	58.20	58.20	0	4,526	0.00%
2023/02/22	4	58.23	10	58.10	58.10	-6	4,701	-0.13%
2023/02/21	0	0.00	0.7	59.20	59.00	-0.7	4,795	-0.01%
2023/02/20	0	59.20	5	59.20	59.20	-5	4,865	-0.10%
2023/02/17	0.4	59.00	0	0.00	58.80	0.4	5,006	0.01%
2023/02/16	3.3	58.59	11	58.53	58.50	-7.8	5,127	-0.15%
2023/02/15	4	58.80	5	59.04	59.00	-1	5,358	-0.02%
2023/02/14	1	59.00	5	58.84	58.60	-4	5,444	-0.07%
2023/02/13	1	58.40	1.1	58.41	58.50	-0.1	5,537	0.00%
2023/02/10	14.2	58.69	1	58.10	58.10	13.2	5,676	0.23%
2023/02/09	4.1	58.90	0	0.00	59.30	4.1	5,673	0.07%
2023/02/08	0	0.00	7	58.61	58.50	-7	5,727	-0.12%
2023/02/06	0	0.00	2	58.75	58.70	-2	5,979	-0.03%
2023/02/03	7.1	59.35	17.4	59.34	59.70	-10.3	6,177	-0.17%
2023/02/02	1	59.00	12	58.78	59.10	-11	6,313	-0.17%
2023/02/01	6	58.70	9	58.48	58.50	-3	6,371	-0.05%
2023/01/31	1	57.50	9	57.90	57.50	-8	6,330	-0.13%
2023/01/30	0	0.00	7	57.33	57.00	-7	6,281	-0.11%
2023/01/17	0	0.00	100	56.14	56.40	-100	6,316	-1.58%
2023/01/16	1	56.20	3	56.27	56.40	-2	6,323	-0.03%
2023/01/12	0	0.00	2	57.30	57.20	-2	6,403	-0.03%
2023/01/11	0	0.00	2	56.90	56.70	-2	6,406	-0.03%
2023/01/09	2	57.20	4	57.00	57.10	-2	6,421	-0.03%
2023/01/06	6	56.75	8	56.93	57.00	-2	6,442	-0.03%
2023/01/05	5	56.66	0	0.00	56.60	5	6,443	0.08%
2023/01/03	0	0.00	30	56.10	55.90	-30	6,474	-0.46%
2022/12/30	5	55.50	7	55.97	55.50	-2	6,521	-0.03%
2022/12/29	4	55.83	0	0.00	55.80	4	6,559	0.06%
2022/12/28	3	55.07	0	0.00	55.30	3	6,635	0.05%
2022/12/27	0	0.00	11	55.21	55.40	-11	6,715	-0.16%
2022/12/22	30	55.73	0	0.00	55.60	30	6,896	0.44%
2022/12/21	2	56.20	2	56.80	55.90	0	6,928	0.00%
2022/12/20	5	55.50	3.1	55.69	55.20	1.9	6,955	0.03%
2022/12/19	5	57.40	1	57.20	57.60	4	6,889	0.06%
2022/12/16	7	57.36	11	57.49	57.40	-4	6,907	-0.06%
2022/12/15	2.1	58.01	2	58.15	58.30	0.1	6,888	0.00%
2022/12/14	3	57.50	5	57.70	57.80	-2	6,832	-0.03%
2022/12/13	1	57.80	2.1	58.89	57.40	-1.1	6,803	-0.02%
2022/12/12	5	57.66	5	57.70	57.60	0	6,701	0.00%
2022/12/09	6	57.77	2	57.70	57.80	4	6,669	0.06%
2022/12/08	13.1	57.52	3	58.00	57.70	10.1	6,649	0.15%
2022/12/07	0	0.00	5	57.20	57.20	-5	6,615	-0.08%
2022/12/06	6.3	57.79	5	57.46	57.20	1.3	6,594	0.02%
2022/12/05	17	57.92	3	57.97	57.80	14	6,615	0.21%
2022/12/02	12	58.41	16	58.34	58.30	-4	6,686	-0.06%
2022/12/01	8	58.06	13.3	58.07	58.00	-5.3	6,595	-0.08%
2022/11/30	9.1	57.25	21	57.02	57.70	-12	6,517	-0.18%
2022/11/29	29	56.71	2	56.60	56.70	27	6,446	0.42%
2022/11/28	16.2	57.78	4	57.75	57.40	12.2	6,312	0.19%
2022/11/25	21	57.95	45	57.78	57.80	-24	6,251	-0.38%
2022/11/24	54	57.95	2	57.75	58.20	52	6,154	0.85%
2022/11/23	3	58.30	66.1	58.24	58.20	-63.1	5,985	-1.05%
2022/11/22	32	57.26	5	56.90	56.70	27	5,716	0.47%
2022/11/21	3	56.20	46.1	56.46	56.20	-43.1	5,601	-0.77%
2022/11/18	30.7	56.31	2	56.85	55.50	28.7	5,542	0.52%
2022/11/17	259.1	56.45	13	55.89	56.90	246.1	5,371	4.58%	大買/鉅額交易
2022/11/16	1	56.00	2	55.80	55.70	-1	5,318	-0.02%
2022/11/15	6	55.57	7.2	55.49	55.80	-1.2	5,260	-0.02%
2022/11/14	14	55.42	2	55.60	55.60	12	5,186	0.23%
2022/11/11	24	53.83	46	54.69	54.50	-22	5,120	-0.43%
2022/11/10	21.1	53.26	0	0.00	53.00	21.1	4,940	0.43%
2022/11/09	22	53.88	15	54.10	54.10	7	4,854	0.14%
2022/11/08	8.4	54.88	15	54.30	53.90	-6.6	4,775	-0.14%
2022/11/07	17	55.16	0.3	55.42	55.10	16.7	4,676	0.36%
2022/11/04	7	54.03	2.3	54.35	54.00	4.7	4,657	0.10%
2022/11/03	4	54.75	13	54.87	54.90	-9	4,634	-0.19%
2022/11/02	19.5	54.36	45	54.26	54.50	-25.5	4,583	-0.56%
2022/11/01	44	53.39	3	53.33	53.20	41	4,436	0.92%
2022/10/31	5	54.78	1	54.00	54.10	4	4,267	0.09%
2022/10/26	0	0.00	1	55.20	54.40	-1	4,173	-0.02%
2022/10/25	5	55.36	4	55.00	54.70	1	4,335	0.02%
2022/10/21	0.2	57.20	0	0.00	56.60	0.2	4,890	0.00%
2022/10/20	4	57.35	3	56.97	57.20	1	5,012	0.02%
2022/10/19	1	59.90	2	59.80	59.00	-1	5,105	-0.02%
2022/10/17	0	0.00	0	61.70	61.30	0	5,553	0.00%
2022/10/14	2	62.00	1.1	61.52	61.40	0.9	5,661	0.02%
2022/10/13	1	59.50	1	59.90	59.90	0	5,887	0.00%
2022/10/12	3	61.57	1	62.40	62.20	2	6,216	0.03%
2022/10/11	0	0.00	3	62.07	61.80	-3	6,278	-0.05%
2022/10/07	4	63.00	0	0.00	63.60	4	6,313	0.06%
2022/10/06	3	62.40	1	62.30	62.40	2	6,288	0.03%
2022/10/05	2	61.70	4	62.50	61.90	-2	6,273	-0.03%
2022/10/04	68	59.90	4	60.18	59.90	64	6,223	1.03%
2022/10/03	19	61.44	17	61.17	60.90	2	6,164	0.03%
2022/09/30	3.2	63.70	9	62.80	63.80	-5.8	6,145	-0.09%
2022/09/29	8	65.56	0	0.00	65.60	8	6,167	0.13%
2022/09/28	3	65.00	4	65.03	64.20	-1	6,213	-0.02%
2022/09/27	6	64.50	2	63.70	65.20	4	6,202	0.06%
2022/09/26	1	62.00	2	63.00	61.90	-1	6,185	-0.02%
2022/09/23	3	66.10	15	64.80	63.40	-12	6,295	-0.19%
2022/09/22	4	65.80	0	66.20	66.50	4	6,352	0.06%
2022/09/21	1	67.19	0	0.00	66.40	1	6,605	0.02%
2022/09/20	1	66.70	0	0.00	67.00	1	6,752	0.01%
2022/09/16	0	0.00	1	65.92	66.10	-1	6,856	-0.01%
2022/09/15	1.2	66.83	2	66.70	66.70	-0.8	6,969	-0.01%
2022/09/14	2	68.45	2	68.35	68.30	0	7,077	0.00%
2022/09/13	2	69.30	1	69.20	69.10	1	7,170	0.01%
2022/09/12	1	69.21	1	69.80	69.70	0	7,223	0.00%
2022/09/08	4.2	68.56	9	67.94	68.80	-4.8	7,282	-0.07%
2022/09/07	5	67.10	0	0.00	66.90	5	7,243	0.07%
2022/09/06	1	65.63	5	65.70	66.50	-4	7,278	-0.05%
2022/09/05	2	66.60	0	0.00	66.60	2	7,353	0.03%
2022/09/01	2	66.00	0	0.00	66.60	2	7,471	0.03%
2022/08/31	2	66.90	2	67.05	67.10	0	7,540	0.00%
2022/08/30	0	0.00	4	66.90	66.60	-4	7,579	-0.05%
2022/08/29	0	0.00	0.1	65.00	65.80	-0.1	7,629	0.00%
2022/08/26	4	67.08	1	66.90	66.70	3	7,661	0.04%
2022/08/25	1	66.91	0	0.00	66.80	1	7,774	0.01%
2022/08/24	2	67.05	0	0.00	66.90	2	7,806	0.03%
2022/08/23	1	66.90	6	67.27	66.70	-5	7,850	-0.06%
2022/08/22	0	0.00	1	69.00	68.90	-1	7,861	-0.01%
2022/08/19	4	70.08	8.1	69.98	69.90	-4.1	7,904	-0.05%
2022/08/18	2.1	68.30	2	68.45	69.40	0.1	8,013	0.00%
2022/08/17	7.1	68.36	8	67.74	67.20	-0.9	8,182	-0.01%
2022/08/16	1	69.30	2	68.60	68.60	-1	8,279	-0.01%
2022/08/15	0	0.00	4	69.10	69.10	-4	8,491	-0.05%
2022/08/12	14	69.36	12.2	69.17	69.00	1.9	8,705	0.02%
2022/08/11	7	70.60	1.1	70.02	70.20	5.9	8,748	0.07%
2022/08/10	2.2	70.77	2	70.95	70.80	0.2	8,682	0.00%
2022/08/09	9.2	70.30	3	70.10	69.70	6.1	8,617	0.07%
2022/08/08	1	69.70	3	69.70	70.00	-2	8,597	-0.02%
2022/08/05	11.2	69.51	0	0.00	69.70	11.2	8,563	0.13%
2022/08/04	2	68.80	0	0.00	69.00	2	8,518	0.02%
2022/08/03	9	68.62	11	68.72	68.60	-2	8,453	-0.02%
2022/08/02	86	70.15	4	69.85	70.10	82	8,399	0.98%
2022/08/01	3	70.60	2	71.25	71.00	1	8,329	0.01%
2022/07/29	17	69.93	98	69.35	69.80	-81	8,187	-0.99%
2022/07/28	2	68.70	9	68.42	68.50	-7	7,925	-0.09%
2022/07/27	6.1	66.51	8.2	66.76	67.40	-2.1	7,758	-0.03%
2022/07/26	6	65.43	9	64.82	64.90	-3	7,867	-0.04%
2022/07/25	12	67.83	30	67.26	67.30	-18	7,869	-0.23%
2022/07/22	15	66.59	13	66.50	66.90	2	7,719	0.03%
2022/07/21	22	64.61	15	65.06	65.30	7	7,550	0.09%
2022/07/20	2	64.50	9	64.93	64.20	-7	7,507	-0.09%
2022/07/19	102	65.27	11	64.77	65.40	91	7,307	1.25%	大買/
2022/07/18	12	62.21	14	62.25	62.50	-2	7,032	-0.03%
2022/07/15	11	61.03	3.1	61.56	61.30	7.9	7,157	0.11%
2022/07/14	5	60.20	5	59.00	60.50	0	7,210	0.00%
2022/07/13	11	59.71	11.4	59.51	59.40	-0.4	7,215	-0.01%
2022/07/12	0	0.00	1	59.30	59.20	-1	7,249	-0.01%
2022/07/11	3.4	61.21	2	60.70	60.50	1.4	7,311	0.02%
2022/07/08	3	61.33	1	61.70	61.30	2	7,550	0.03%
2022/07/07	0	0.00	50	59.96	60.40	-50	7,559	-0.66%
2022/07/06	11	58.55	63	60.44	58.50	-52	7,551	-0.69%
2022/07/05	3	58.37	29	59.18	59.10	-26	7,519	-0.35%
2022/07/04	7	59.63	3	59.80	59.50	4	7,515	0.05%
2022/07/01	8.1	61.28	9	60.58	60.30	-0.9	7,626	-0.01%
2022/06/30	4	62.00	3	62.00	61.80	1	7,740	0.01%
2022/06/29	33	62.48	105	62.41	62.90	-72	7,647	-0.94%	大賣/
2022/06/28	4	60.98	9	60.59	61.40	-5	7,381	-0.07%
2022/06/27	2	58.95	7	58.44	59.00	-5	7,233	-0.07%
2022/06/24	8	57.15	6	57.03	57.10	2	7,179	0.03%
2022/06/23	2	56.30	24	55.85	56.60	-22	7,130	-0.31%
2022/06/22	17	59.58	7	58.94	58.80	10	6,997	0.14%
2022/06/21	4	62.15	4	62.58	62.40	0	6,851	0.00%
2022/06/20	3	61.53	4	60.58	60.20	-1	6,741	-0.01%
2022/06/17	3	61.77	7.3	62.53	62.90	-4.3	6,645	-0.06%
2022/06/16	22	63.97	21	63.28	62.40	1	6,508	0.02%
2022/06/15	2	63.75	5	63.56	63.90	-3	6,403	-0.05%
2022/06/14	79	63.29	3.2	62.20	63.20	75.8	6,341	1.20%
2022/06/13	2	64.00	0	0.00	64.00	2	6,202	0.03%
2022/06/10	3	63.40	8	63.85	64.00	-5	6,153	-0.08%
2022/06/09	2.2	63.38	6	63.42	63.10	-3.8	6,073	-0.06%
2022/06/08	4	62.55	12	62.57	63.10	-8	5,989	-0.13%
2022/06/07	10	62.05	17	61.77	62.20	-7	5,902	-0.12%
2022/06/06	10	60.79	2	60.50	60.40	8	5,809	0.14%
2022/06/02	9	61.93	4	62.80	61.30	5	5,794	0.09%
2022/06/01	0	0.00	22	61.64	62.00	-22	5,680	-0.39%
2022/05/31	0.1	61.40	23	61.44	61.80	-23	5,638	-0.41%
2022/05/30	11	61.30	5	61.08	61.00	6	5,626	0.11%
2022/05/27	14	60.98	4	61.60	61.10	10	5,544	0.18%
2022/05/26	6	61.33	4	61.48	61.00	2	5,480	0.04%
2022/05/25	25	60.88	12	60.49	60.60	13	5,322	0.24%
2022/05/24	12	60.48	38	60.78	60.80	-26	5,147	-0.51%
2022/05/23	1	58.80	10	60.18	60.00	-9	4,944	-0.18%
2022/05/20	5.3	58.79	12.2	59.24	59.30	-7	4,734	-0.15%
2022/05/19	4	57.53	2	57.30	57.90	2	4,500	0.04%
2022/05/16	7.1	54.50	2	56.00	54.70	5.1	4,462	0.11%
2022/05/13	0	0.00	10	55.80	55.80	-10	4,427	-0.23%
2022/05/12	3	55.00	3	55.43	55.10	0	4,434	0.00%
2022/05/11	1	55.90	0	0.00	55.80	1	4,429	0.02%
2022/05/10	2	56.40	4	56.05	56.70	-2	4,417	-0.05%
2022/05/09	1	55.60	4	55.60	55.40	-3	4,452	-0.07%
2022/05/06	1	57.30	1	57.30	57.50	0	4,419	0.00%
2022/05/05	4	58.75	15	58.91	58.70	-11	4,418	-0.25%
2022/05/04	15	57.69	17	57.52	57.60	-2	4,313	-0.05%
2022/05/03	14	58.24	25	58.03	58.10	-11	4,264	-0.26%
2022/04/29	7	56.89	6	56.30	55.90	1	4,076	0.02%
2022/04/28	2	56.50	0	0.00	58.10	2	3,956	0.05%
2022/04/27	1	55.60	3	55.93	56.10	-2	3,904	-0.05%
2022/04/26	3	57.70	4	57.45	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	7.2	56.33	56.50	-7.2	3,770	-0.19%
2022/04/22	7	57.74	1	57.90	57.90	6	3,714	0.16%
2022/04/21	3	57.80	23.5	57.36	58.00	-20.5	3,677	-0.56%
2022/04/20	3	56.50	33	56.29	56.40	-30	3,549	-0.85%
2022/04/19	2	55.30	2	55.05	55.30	0	3,499	0.00%
2022/04/18	3	55.40	5	55.32	54.80	-2	3,509	-0.06%
2022/04/15	26	55.53	2	55.55	55.60	24	3,474	0.69%
2022/04/14	10	55.62	25	55.66	55.30	-15	3,450	-0.43%
2022/04/13	1	54.60	0	0.00	54.20	1	3,216	0.03%
2022/04/12	2	52.95	9	53.19	53.40	-7	3,224	-0.22%
2022/04/11	11	52.79	2	52.60	51.90	9	3,348	0.27%
2022/04/08	0	0.00	2	53.50	53.90	-2	3,345	-0.06%
2022/04/07	5	54.20	9	54.34	53.60	-4	3,348	-0.12%
2022/04/06	21	54.53	26	54.65	55.30	-5	3,239	-0.15%
2022/04/01	0	52.80	0	0.00	52.90	0	3,160	0.00%
2022/03/30	0	0.00	2	52.10	52.10	-2	3,491	-0.06%
2022/03/25	0.1	52.40	0	0.00	52.10	0.1	4,722	0.00%
2022/03/24	1	52.30	1	52.30	52.30	0	4,756	0.00%
2022/03/21	2	52.05	0	0.00	51.90	2	4,845	0.04%
2022/03/17	3.3	51.77	0	0.00	51.80	3.3	4,917	0.07%
2022/03/16	0	0.00	0	51.40	51.20	0	4,927	0.00%
2022/03/15	0	0.00	1	51.20	51.10	-1	4,973	-0.02%
2022/03/14	1	51.30	0	0.00	51.70	1	5,045	0.02%
2022/03/11	0	0.00	1	51.60	51.40	-1	5,135	-0.02%
2022/03/08	0.1	50.62	6.3	50.78	50.00	-6.2	5,240	-0.12%
2022/03/07	1	51.30	0	0.00	51.20	1	5,532	0.02%
2022/03/04	0.1	52.10	1	52.00	52.10	-0.9	5,588	-0.02%
2022/03/03	3	51.90	2	52.00	52.10	1	5,638	0.02%
2022/03/01	0.1	52.60	2	52.90	52.90	-2	5,672	-0.03%
2022/02/25	0	0.00	5	52.40	52.30	-5	5,733	-0.09%
2022/02/24	6.2	52.22	0	0.00	51.90	6.2	5,792	0.11%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	2.1	54.30	2	53.70	53.60	0.1	5,971	0.00%
2022/02/21	1	54.30	0	0.00	54.40	1	6,396	0.02%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	0	0.00	2	54.40	54.50	-2	6,837	-0.03%
2022/02/16	1	54.20	13.1	54.10	53.90	-12.1	6,954	-0.17%
2022/02/14	14.1	52.42	1	52.70	52.40	13.1	6,947	0.19%
2022/02/09	4	53.78	0	0.00	53.90	4	7,000	0.06%
2022/02/08	1	55.10	9	55.10	55.00	-8	6,971	-0.11%
2022/02/07	0	0.00	13	54.75	54.90	-13	6,971	-0.19%
2022/01/26	1	52.30	2	53.45	53.20	-1	6,962	-0.01%
2022/01/25	13	53.08	4	53.20	52.90	9	6,996	0.13%
2022/01/24	8	53.14	2	53.90	54.50	6	7,022	0.09%
2022/01/21	13.2	54.03	1	53.70	54.70	12.2	7,177	0.17%
2022/01/19	1.1	54.11	0	0.00	54.30	1.1	7,097	0.01%
2022/01/17	1	54.40	0	54.50	54.90	1	7,060	0.01%
2022/01/14	15	54.36	2	54.10	54.30	13	7,032	0.18%
2022/01/13	15	55.69	5	56.20	55.80	10	6,992	0.14%
2022/01/12	9	54.31	23	54.53	55.30	-14	6,898	-0.20%
2022/01/11	10	54.94	1	54.70	54.20	9	6,829	0.13%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	19	55.13	13	55.84	55.00	6	6,737	0.09%
2022/01/06	10	56.81	2	56.90	56.50	8	6,650	0.12%
2022/01/05	5	57.32	3	57.40	57.30	2	6,606	0.03%
2022/01/04	5	57.94	6	57.53	57.70	-1	6,496	-0.02%
2022/01/03	7	56.11	1	56.70	56.00	6	6,300	0.10%
2021/12/30	3	57.10	4	56.85	56.70	-1	6,236	-0.02%
2021/12/29	0	0.00	20	56.91	57.00	-20	6,182	-0.32%
2021/12/28	5	58.00	8	57.58	57.20	-3	6,122	-0.05%
2021/12/27	5	57.40	7	57.66	57.70	-2	5,954	-0.03%
2021/12/24	13	56.89	15	57.45	56.90	-2	5,831	-0.03%
2021/12/23	76	59.22	46	58.84	58.40	30	5,626	0.53%
2021/12/22	26.2	57.16	127	57.04	58.00	-100.8	4,911	-2.05%	大賣/
2021/12/21	14	55.02	3	55.03	54.80	11	4,452	0.25%
2021/12/20	0	0.00	6	54.58	54.70	-6	4,387	-0.14%
2021/12/17	2	54.05	1	54.50	54.20	1	4,356	0.02%
2021/12/16	11	53.46	0	0.00	53.70	11	4,286	0.26%
2021/12/14	5	52.34	2	52.35	51.90	3	4,246	0.07%
2021/12/13	3	53.60	0	0.00	53.40	3	4,192	0.07%
2021/12/10	3	53.73	6	53.65	54.00	-3	4,173	-0.07%
2021/12/09	8	53.91	0	0.00	53.60	8	4,164	0.19%
2021/12/08	16	54.83	4	54.90	54.80	12	4,123	0.29%
2021/12/07	2	54.55	8.2	54.67	54.40	-6.2	4,049	-0.15%
2021/12/06	2	53.40	1	53.70	53.50	1	3,944	0.03%
2021/12/03	0	0.00	3	53.90	53.70	-3	3,928	-0.08%
2021/12/02	11	53.81	6	53.63	53.60	5	3,890	0.13%
2021/12/01	24.2	54.90	24	54.95	55.10	0.2	3,798	0.00%
2021/11/30	4	53.50	1	53.80	52.80	3	3,467	0.09%
2021/11/29	0	0.00	1	51.50	52.10	-1	3,378	-0.03%
2021/11/26	7.1	52.56	2	52.15	52.00	5.1	3,320	0.15%
2021/11/25	7	54.14	1	54.30	53.60	6	3,262	0.18%
2021/11/24	3	53.27	2	53.20	53.60	1	3,213	0.03%
2021/11/23	59	53.74	29	53.95	53.70	30	3,138	0.96%
2021/11/22	1	55.40	8	55.30	55.10	-7	3,042	-0.23%
2021/11/19	33	55.90	26	55.70	55.50	7	2,957	0.24%
2021/11/18	76.2	57.27	101	57.85	57.30	-24.8	2,801	-0.89%	大賣/
2021/11/17	21	55.99	14	55.51	56.10	7	2,335	0.30%
2021/11/16	6	53.03	3	53.50	53.60	3	2,031	0.15%
2021/11/15	4	52.55	10.1	52.46	53.50	-6.1	1,902	-0.32%
2021/11/12	2	50.40	0	0.00	50.30	2	1,780	0.11%
2021/11/11	3	50.17	1	50.60	50.10	2	1,772	0.11%
2021/11/10	3	50.30	3	50.27	50.50	0	1,758	0.00%
2021/11/09	8	49.85	0	0.00	49.70	8	1,743	0.46%
2021/11/08	2	50.05	0	0.00	50.00	2	1,708	0.12%
2021/11/05	20	49.95	0	0.00	50.00	20	1,711	1.17%
2021/11/04	3	50.04	2	50.10	50.30	1	1,707	0.06%
2021/11/03	3	50.37	0	0.00	50.30	3	1,778	0.17%
2021/11/02	12.2	51.05	0	0.00	50.40	12.2	1,821	0.67%
2021/11/01	4	51.53	0	0.00	51.90	4	1,836	0.22%
2021/10/29	14	51.80	19	52.04	51.50	-5	1,822	-0.27%
2021/10/28	12	50.43	0	0.00	50.80	12	1,693	0.71%
2021/10/27	2	50.80	0	0.00	51.00	2	1,764	0.11%
2021/10/26	1	51.40	4	51.90	51.70	-3	1,927	-0.16%
2021/10/21	6	50.90	0	0.00	51.20	6	2,443	0.25%
2021/10/20	1	51.00	0	0.00	51.10	1	2,480	0.04%
2021/10/19	2	51.00	0	0.00	50.70	2	2,514	0.08%
2021/10/14	0	0.00	1	50.30	50.30	-1	2,564	-0.04%
2021/10/13	3	51.00	3	50.10	50.60	0	2,576	0.00%
2021/10/12	3	50.20	0	0.00	50.70	3	2,584	0.12%
2021/10/06	1	49.85	0	0.00	49.65	1	2,729	0.04%
2021/10/05	4.1	49.01	0.3	49.25	50.10	3.8	2,735	0.14%
2021/10/04	1	49.30	5	49.53	49.70	-4	2,742	-0.15%
2021/10/01	17	50.42	0	0.00	49.85	17	2,756	0.62%
2021/09/30	5	50.50	0	0.00	51.30	5	2,751	0.18%
2021/09/29	1	50.00	0	0.00	50.80	1	2,758	0.04%
2021/09/28	0	0.00	5	50.80	50.70	-5	2,762	-0.18%
2021/09/27	6	51.70	0	0.00	51.50	6	2,793	0.21%
2021/09/22	0.1	50.50	0	0.00	50.70	0.1	2,900	0.00%
2021/09/17	1.2	50.58	3	50.63	51.40	-1.8	2,930	-0.06%
2021/09/16	1	50.20	2	50.30	50.30	-1	2,961	-0.03%
2021/09/14	1	50.21	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.71	1	51.10	50.70	0	3,006	0.00%
2021/09/08	3	50.50	0	0.00	50.60	3	3,043	0.10%
2021/09/07	0	0.00	2	51.35	51.10	-2	3,036	-0.07%
2021/09/06	1	51.90	3	51.60	51.40	-2	3,038	-0.07%
2021/09/03	2	52.30	10	51.90	51.90	-8	3,037	-0.26%
2021/09/02	0	0.00	12	52.20	52.30	-12	3,024	-0.40%
2021/08/31	1	51.70	0	0.00	52.00	1	3,017	0.03%
2021/08/30	0	0.00	2	52.60	52.80	-2	3,012	-0.07%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/19	0	0.00	3	49.30	49.00	-3	3,068	-0.10%
2021/08/18	4	48.80	1	48.15	49.70	3	3,078	0.10%
2021/08/17	2	49.53	11	49.86	49.05	-9	3,072	-0.29%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	4	51.18	0	0.00	50.80	4	3,050	0.13%
2021/08/12	0	0.00	1	52.60	51.40	-1	3,055	-0.03%
2021/08/11	3	52.20	11	52.51	52.20	-8	3,064	-0.26%
2021/08/10	4	52.75	4	52.70	52.50	0	3,085	0.00%
2021/08/09	62	54.33	1	54.30	53.40	61	3,103	1.97%
2021/08/06	31	59.03	2	59.35	59.20	29	3,071	0.94%
2021/08/05	11	59.93	0	0.00	59.90	11	3,050	0.36%
2021/08/04	5	59.70	1	59.80	59.60	4	3,035	0.13%
2021/08/03	58	59.27	1	59.00	59.10	57	3,032	1.88%
2021/08/02	1	60.30	3	60.53	60.50	-2	2,965	-0.07%
2021/07/30	5	61.74	7	61.94	61.50	-2	2,886	-0.07%
2021/07/29	46	62.39	26	61.15	60.40	20	2,757	0.73%
2021/07/28	2	59.85	2	59.50	60.00	0	2,410	0.00%
2021/07/27	1	59.90	11	58.77	58.40	-10	2,344	-0.43%
2021/07/26	15	59.59	2	59.65	59.70	13	2,337	0.56%
2021/07/23	0	0.00	4.1	57.73	58.10	-4.1	2,338	-0.17%
2021/07/22	2	56.00	4	56.23	56.20	-2	2,326	-0.09%
2021/07/21	0	55.50	2	55.70	55.30	-2	2,335	-0.09%
2021/07/20	1.1	56.59	0	0.00	56.40	1.1	2,334	0.05%
2021/07/19	2	57.40	6	57.50	57.30	-4	2,354	-0.17%
2021/07/15	2	58.45	5	58.46	58.40	-3	2,458	-0.12%
2021/07/14	9	58.98	10	58.95	59.50	-1	2,481	-0.04%
2021/07/13	1	58.10	1	57.00	57.40	0	2,406	0.00%
2021/07/08	1	58.10	1	57.60	57.50	0	2,510	0.00%
2021/07/07	2	57.40	3	57.50	57.00	-1	2,518	-0.04%
2021/07/06	1	56.60	2	56.75	56.90	-1	2,540	-0.04%
2021/07/05	0	0.00	2	57.40	57.40	-2	2,572	-0.08%
2021/07/02	1	57.30	5	57.04	57.00	-4	2,582	-0.15%
2021/07/01	2	56.20	0	0.00	56.00	2	2,584	0.08%
2021/06/30	5	56.64	2	57.15	57.00	3	2,601	0.12%
2021/06/29	3	55.87	1	55.90	55.50	2	2,602	0.08%
2021/06/28	2	56.40	4	56.35	56.70	-2	2,602	-0.08%
2021/06/25	0	0.00	1	55.60	55.20	-1	2,605	-0.04%
2021/06/24	3	54.77	0	0.00	54.70	3	2,604	0.12%
2021/06/23	1	54.00	5	54.28	54.50	-4	2,648	-0.15%
2021/06/22	2	52.55	2	52.20	52.70	0	2,760	0.00%
2021/06/21	4	52.63	0	0.00	52.10	4	2,788	0.14%
2021/06/18	3	53.83	2	54.00	54.10	1	2,806	0.04%
2021/06/17	2	53.00	0	0.00	53.20	2	2,939	0.07%
2021/06/11	0	0.00	1	52.70	52.70	-1	3,238	-0.03%
2021/06/07	2	52.20	1	52.20	52.40	1	3,609	0.03%
2021/06/02	4	52.93	3	52.40	52.30	1	3,852	0.03%
2021/05/26	1	52.20	1	53.10	52.60	0	4,173	0.00%
2021/05/25	1	52.20	1	52.00	52.80	0	4,305	0.00%
2021/05/24	1	50.70	0	0.00	51.40	1	4,431	0.02%
2021/05/19	1	50.40	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	50.45	3	51.07	51.50	-1	5,028	-0.02%
2021/05/14	0	0.00	2	52.45	50.80	-2	5,529	-0.04%
2021/05/13	1	51.90	3	50.22	51.30	-2	5,619	-0.04%
2021/05/12	5	51.80	1	53.30	50.50	4	5,974	0.07%
2021/05/11	0	0.00	1	53.90	53.40	-1	6,523	-0.02%
2021/05/10	1	56.90	1	56.30	56.30	0	6,778	0.00%
2021/05/06	3	56.50	3	57.33	56.60	0	7,306	0.00%
2021/05/05	1	56.70	2	57.50	56.60	-1	7,444	-0.01%
2021/05/04	3	56.37	7	57.29	56.50	-4	7,753	-0.05%
2021/05/03	1	61.10	7	60.89	59.90	-6	7,874	-0.08%
2021/04/29	4	61.55	2	61.10	60.90	2	7,962	0.03%
2021/04/28	1	60.10	4	60.25	60.00	-3	8,044	-0.04%
2021/04/27	1	59.70	1	60.00	59.40	0	8,246	0.00%
2021/04/26	1	59.80	1	59.70	59.90	0	8,506	0.00%
2021/04/23	3	59.33	1	59.70	59.50	2	8,950	0.02%
2021/04/22	2	60.35	0	0.00	59.50	2	9,136	0.02%
2021/04/21	1	61.80	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	62.60	0	0.00	62.80	0	9,662	0.00%
2021/04/19	1	61.40	1	61.40	61.40	0	9,696	0.00%
2021/04/16	4	61.03	2	61.20	61.10	2	9,702	0.02%
2021/04/15	3	61.60	1	61.50	61.80	2	9,705	0.02%
2021/04/14	11	59.30	5	60.00	60.00	6	9,741	0.06%
2021/04/13	0	0.00	5	61.34	60.40	-5	9,761	-0.05%
2021/04/12	3	61.70	0	0.00	61.50	3	9,769	0.03%
2021/04/09	3	62.90	8	62.73	62.10	-5	9,773	-0.05%
2021/04/08	2	62.90	5	62.98	63.10	-3	9,761	-0.03%
2021/04/07	40	63.00	1	61.90	62.80	39	9,847	0.40%
2021/04/06	7	62.17	10	62.10	62.00	-3	9,888	-0.03%
2021/04/01	6	62.60	0	0.00	62.30	6	9,866	0.06%
2021/03/31	8	63.95	5	64.02	63.60	3	9,826	0.03%
2021/03/30	4	63.60	5	63.84	64.00	-1	9,797	-0.01%
2021/03/29	1	62.90	1	62.80	62.80	0	9,781	0.00%
2021/03/26	4	61.65	2	61.80	62.40	2	9,785	0.02%
2021/03/25	6	61.47	9	61.31	61.10	-3	9,767	-0.03%
2021/03/24	3	63.30	2	63.45	63.40	1	9,730	0.01%
2021/03/23	2	63.80	0	0.00	63.70	2	9,775	0.02%
2021/03/22	9	65.36	11	65.58	64.80	-2	9,745	-0.02%
2021/03/19	2	63.50	12.1	65.63	65.80	-10.1	9,687	-0.10%
2021/03/18	10	64.56	2	64.42	64.80	8	9,600	0.08%
2021/03/17	8	64.00	2	64.20	63.40	6	9,543	0.06%
2021/03/16	1	64.10	3	64.00	64.20	-2	9,585	-0.02%
2021/03/15	3	64.33	4	64.35	64.10	-1	9,611	-0.01%
2021/03/12	15	64.95	2	64.95	64.70	13	9,597	0.14%
2021/03/11	18	64.17	17	64.41	65.70	1	9,602	0.01%
2021/03/10	118	64.18	110	64.08	64.20	8	9,550	0.08%	大買/大賣/
2021/03/09	0	0.00	1	60.60	61.90	-1	9,537	-0.01%
2021/03/08	6	61.10	6	61.17	61.40	0	9,758	0.00%
2021/03/05	4	60.38	2	59.60	60.70	2	9,768	0.02%
2021/03/04	1	60.70	1	60.50	60.30	0	9,779	0.00%
2021/03/03	2	60.40	3	60.70	61.00	-1	9,755	-0.01%
2021/03/02	1	60.80	3	61.37	60.50	-2	9,771	-0.02%
2021/02/26	7	62.59	3	62.10	61.00	4	9,731	0.04%
2021/02/25	7	65.39	12	64.15	64.10	-5	9,661	-0.05%
2021/02/24	7	64.97	5	64.94	65.00	2	9,547	0.02%
2021/02/23	15	63.41	8	63.56	63.10	7	9,452	0.07%
2021/02/22	12	65.11	7	64.96	64.80	5	9,440	0.05%
2021/02/19	1	65.20	3	64.93	65.40	-2	9,336	-0.02%
2021/02/18	4	64.15	38	63.93	64.20	-34	9,277	-0.37%
2021/02/17	18	63.60	17	63.68	64.90	1	9,156	0.01%
2021/02/05	16	61.36	50	61.47	60.80	-34	8,941	-0.38%
2021/02/04	4	59.58	10	59.91	60.30	-6	8,638	-0.07%
2021/02/03	39	59.75	23	60.13	58.90	16	8,623	0.19%
2021/02/02	22	58.99	37	59.54	59.90	-15	8,293	-0.18%
2021/02/01	9	56.90	34	56.90	57.90	-25	7,781	-0.32%
2021/01/29	9	56.23	17	56.32	55.70	-8	7,690	-0.10%
2021/01/28	10	55.62	27	55.18	56.00	-17	7,533	-0.23%
2021/01/27	2	53.30	18	54.54	54.50	-16	7,387	-0.22%
2021/01/26	37.2	54.67	25	54.53	53.90	12.2	7,305	0.17%
2021/01/25	35	55.31	16	55.08	55.80	19	7,138	0.27%
2021/01/22	9	54.27	10	54.47	54.30	-1	7,269	-0.01%
2021/01/21	6	54.00	15	53.08	53.90	-9	7,174	-0.13%
2021/01/20	37	53.95	25	54.01	53.50	12	7,055	0.17%
2021/01/19	17	54.02	28	54.25	54.50	-11	6,859	-0.16%
2021/01/18	58	54.09	38	54.08	54.20	20	6,599	0.30%
2021/01/15	4	52.03	5	51.80	52.40	-1	6,168	-0.02%
2021/01/14	21	51.94	30	51.62	52.30	-9	6,031	-0.15%
2021/01/13	9	49.12	9	49.19	49.15	0	5,572	0.00%
2021/01/12	0	0.00	1	48.15	47.80	-1	5,425	-0.02%
2021/01/11	0	0.00	2	48.33	48.25	-2	5,352	-0.04%
2021/01/08	0	0.00	1	48.00	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	1	48.35	48.70	-1	5,446	-0.02%
2021/01/06	2	47.98	3	47.63	47.50	-1	5,412	-0.02%
2021/01/04	1	48.75	1	48.65	49.00	0	5,346	0.00%
2020/12/31	2	48.90	4	48.91	48.75	-2	5,357	-0.04%
2020/12/30	5	48.76	1	49.20	49.00	4	5,348	0.07%
2020/12/29	11	48.34	4	47.93	48.40	7	5,288	0.13%
2020/12/28	6	46.95	10	47.00	47.15	-4	5,226	-0.08%
2020/12/25	1	47.15	1	47.00	46.90	0	5,213	0.00%
2020/12/24	3	47.08	1	47.30	47.10	2	5,212	0.04%
2020/12/23	0	0.00	2	46.80	46.75	-2	5,212	-0.04%
2020/12/22	2	47.08	1	47.55	46.80	1	5,254	0.02%
2020/12/21	6	47.84	1	47.60	47.75	5	5,272	0.09%
2020/12/18	10	49.41	3	49.02	48.55	7	5,259	0.13%
2020/12/17	5	49.11	1	49.15	49.15	4	5,210	0.08%
2020/12/16	1	48.35	1	48.50	48.50	0	5,207	0.00%
2020/12/15	3	47.95	3	48.15	47.85	0	5,235	0.00%
2020/12/14	3	48.42	0	0.00	48.50	3	5,193	0.06%
2020/12/11	1	48.35	5	48.38	48.50	-4	5,192	-0.08%
2020/12/10	0	0.00	2	47.95	47.95	-2	5,300	-0.04%
2020/12/09	2	48.70	7	49.10	48.75	-5	5,271	-0.09%
2020/12/08	10	49.04	3	49.12	48.85	7	5,257	0.13%
2020/12/07	3	49.03	1.1	48.95	49.00	1.9	5,276	0.04%
2020/12/04	9	48.69	0	0.00	48.50	9	5,253	0.17%
2020/12/03	12.1	49.09	3	49.12	49.00	9.1	5,292	0.17%
2020/12/02	16	48.65	13	48.22	48.80	3	5,298	0.06%
2020/12/01	3	46.40	1	46.25	46.70	2	5,159	0.04%
2020/11/30	2	47.13	0	0.00	46.70	2	5,194	0.04%
2020/11/27	1	47.15	4	47.06	47.15	-3	5,235	-0.06%
2020/11/26	4	47.00	42	46.87	46.95	-38	5,295	-0.72%
2020/11/25	0	0.00	6	47.63	47.25	-6	5,295	-0.11%
2020/11/24	0	0.00	8	48.13	47.15	-8	5,339	-0.15%
2020/11/23	4	47.90	1	47.95	48.10	3	5,487	0.05%
2020/11/20	8	48.03	2	47.83	47.85	6	5,969	0.10%
2020/11/19	10	47.65	5	47.95	48.00	5	6,280	0.08%
2020/11/18	2	46.63	3	47.00	47.15	-1	6,249	-0.02%
2020/11/17	3	47.12	6	47.19	47.05	-3	6,220	-0.05%
2020/11/16	4	47.85	6	47.61	47.60	-2	6,230	-0.03%
2020/11/13	3	47.00	2	46.83	47.05	1	6,161	0.02%
2020/11/12	4	46.68	1	46.85	46.75	3	6,162	0.05%
2020/11/11	11	47.35	6	47.43	46.95	5	6,126	0.08%
2020/11/10	5	46.75	1	47.05	46.85	4	5,999	0.07%
2020/11/09	8	46.86	11	46.88	46.80	-3	5,921	-0.05%
2020/11/06	7	47.18	7	47.04	47.15	0	5,840	0.00%
2020/11/05	7	46.61	8	46.47	46.65	-1	5,665	-0.02%
2020/11/04	8	45.97	1	46.20	45.45	7	5,552	0.13%
2020/11/03	4	45.78	6	45.73	45.70	-2	5,484	-0.04%
2020/11/02	2	45.10	6	44.92	45.25	-4	5,409	-0.07%
2020/10/30	9	45.16	9	45.17	44.40	0	5,310	0.00%
2020/10/29	0	0.00	2	43.70	43.65	-2	5,029	-0.04%
2020/10/28	1	43.45	0	0.00	43.45	1	5,112	0.02%
2020/10/27	0	0.00	4	44.10	44.30	-4	5,143	-0.08%
2020/10/26	2	44.95	1	44.90	44.65	1	5,205	0.02%
2020/10/23	1	44.40	0	0.00	44.80	1	5,215	0.02%
2020/10/22	8	44.49	3	44.62	44.70	5	5,215	0.10%
2020/10/21	2	44.20	1	44.70	44.25	1	5,173	0.02%
2020/10/20	5	44.46	0	0.00	44.25	5	5,212	0.10%
2020/10/19	1	44.45	1	44.40	44.50	0	5,241	0.00%
2020/10/16	1	44.10	0	0.00	44.05	1	5,293	0.02%
2020/10/15	7	45.21	4	45.38	45.00	3	5,344	0.06%
2020/10/14	3	44.62	1	44.55	44.60	2	5,391	0.04%
2020/10/13	0	0.00	3	44.17	44.05	-3	5,530	-0.05%
2020/10/12	0	0.00	5	44.43	44.00	-5	5,589	-0.09%
2020/10/07	0	0.00	3	43.95	43.85	-3	5,633	-0.05%
2020/10/06	8	43.94	2	43.85	43.90	6	5,709	0.11%
2020/10/05	0	0.00	2	42.95	43.00	-2	5,753	-0.03%
2020/09/30	2	42.68	1	42.65	42.75	1	5,834	0.02%
2020/09/29	1	42.40	2	42.65	42.65	-1	5,923	-0.02%
2020/09/28	3	41.93	1	42.05	41.95	2	6,092	0.03%
2020/09/25	1	41.70	2	41.10	42.00	-1	6,222	-0.02%
2020/09/24	3	42.50	2	42.55	42.50	1	6,207	0.02%
2020/09/23	1	43.00	1	43.05	43.10	0	6,195	0.00%
2020/09/22	1	43.45	3	43.87	43.40	-2	6,191	-0.03%
2020/09/21	3	43.67	3	43.60	43.00	0	6,186	0.00%
2020/09/18	4	44.60	5	44.60	44.55	-1	6,214	-0.02%
2020/09/17	3	44.40	0	0.00	44.60	3	6,310	0.05%
2020/09/16	8	45.04	6	45.06	44.60	2	6,286	0.03%
2020/09/15	10	44.58	16	45.12	45.40	-6	6,253	-0.10%
2020/09/14	1	44.05	1	44.10	44.05	0	6,179	0.00%
2020/09/11	1	42.75	5	42.80	42.85	-4	6,184	-0.06%
2020/09/10	3	43.18	1	43.50	43.65	2	6,151	0.03%
2020/09/09	11	43.77	5	43.40	43.40	6	6,100	0.10%
2020/09/08	4	43.21	4	43.34	43.15	0	6,056	0.00%
2020/09/07	4	44.25	2	44.05	43.80	2	5,985	0.03%
2020/09/04	18	42.38	23	43.49	44.00	-5	5,950	-0.08%
2020/09/03	9	42.77	2	42.98	42.50	7	5,931	0.12%
2020/09/02	2	43.35	4	43.16	42.90	-2	5,994	-0.03%
2020/09/01	2	43.95	1	44.45	43.90	1	5,970	0.02%
2020/08/31	18	45.64	23	45.03	44.70	-5	5,915	-0.08%
2020/08/28	17	46.43	13	45.95	45.85	4	5,923	0.07%
2020/08/27	20	46.37	20	46.80	46.40	0	5,964	0.00%
2020/08/26	82	46.22	34	46.62	46.55	48	5,783	0.83%
2020/08/25	6	44.51	41	43.92	45.00	-35	5,292	-0.66%
2020/08/24	3	41.87	20	41.98	42.45	-17	4,943	-0.34%
2020/08/21	2	39.95	5	39.99	40.00	-3	4,879	-0.06%
2020/08/20	7	39.01	28	39.07	39.35	-21	4,855	-0.43%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	35	41.08	10	41.55	40.95	25	4,762	0.52%
2020/08/17	1	41.40	22	41.70	41.45	-21	4,754	-0.44%
2020/08/14	1	41.05	1	41.30	41.30	0	4,764	0.00%
2020/08/13	21	41.25	22	41.64	41.35	-1	4,785	-0.02%
2020/08/12	22	41.33	1	41.25	41.25	21	4,800	0.44%
2020/08/11	23	41.82	1	41.75	41.70	22	4,801	0.46%
2020/08/10	20	42.20	1	42.20	42.20	19	4,800	0.40%
2020/08/07	1	42.35	1	42.20	42.25	0	4,820	0.00%
2020/08/06	1	41.80	0	0.00	41.90	1	4,902	0.02%
2020/08/04	0	0.00	5	41.91	42.30	-5	4,934	-0.10%
2020/08/03	7	41.47	0	0.00	41.50	7	4,939	0.14%
2020/07/31	1	41.20	1	41.65	41.85	0	4,860	0.00%
2020/07/30	0	0.00	5	41.33	41.75	-5	4,821	-0.10%
2020/07/29	0	0.00	2	40.55	40.35	-2	4,748	-0.04%
2020/07/28	4	40.46	3	40.52	40.15	1	4,759	0.02%
2020/07/27	4	41.16	0	0.00	40.85	4	4,806	0.08%
2020/07/24	5	42.43	2	42.50	41.70	3	4,789	0.06%
2020/07/23	1	43.00	15	43.09	43.00	-14	4,732	-0.30%
2020/07/22	3	42.80	5	43.50	43.65	-2	4,701	-0.04%
2020/07/21	2	42.85	1	42.60	42.50	1	4,640	0.02%
2020/07/20	3	43.63	0	0.00	42.95	3	4,574	0.07%
2020/07/17	3	46.60	0	0.00	46.30	3	4,432	0.07%
2020/07/16	3	46.08	4	46.06	46.00	-1	4,292	-0.02%
2020/07/15	0	0.00	4	46.15	45.95	-4	4,248	-0.09%
2020/07/14	4	45.68	3	46.13	45.60	1	4,313	0.02%
2020/07/13	5	45.98	3	46.02	45.90	2	4,271	0.05%
2020/07/10	9	47.00	1	47.30	46.55	8	4,210	0.19%
2020/07/09	3	48.60	7	48.02	47.85	-4	4,137	-0.10%
2020/07/08	3	47.28	0	0.00	47.35	3	4,053	0.07%
2020/07/07	11	47.86	22	48.26	47.70	-11	3,978	-0.28%
2020/07/06	3	48.83	3	48.97	48.75	0	3,839	0.00%
2020/07/02	2	48.20	2	48.20	48.55	0	3,762	0.00%
2020/07/01	2	48.40	0	0.00	48.50	2	3,760	0.05%
2020/06/30	3	47.75	24	47.57	47.90	-21	3,753	-0.56%
2020/06/29	17	46.29	4	46.56	46.15	13	3,738	0.35%
2020/06/24	17	48.29	2	48.55	47.75	15	3,646	0.41%
2020/06/23	17	49.51	6	49.44	49.40	11	3,540	0.31%
2020/06/22	3	49.27	2	49.13	49.20	1	3,532	0.03%
2020/06/19	25	50.81	8	50.39	49.95	17	3,536	0.48%
2020/06/18	2	49.73	6	50.12	50.90	-4	3,480	-0.11%
2020/06/17	1	49.00	2	48.73	48.80	-1	3,430	-0.03%
2020/06/16	1	49.00	2	48.88	49.00	-1	3,443	-0.03%
2020/06/15	1	48.80	2	48.70	48.05	-1	3,481	-0.03%
2020/06/12	1	47.90	1	49.20	49.10	0	3,496	0.00%
2020/06/11	13	50.52	7	50.26	49.20	6	3,480	0.17%
2020/06/10	45	51.96	53	52.05	52.10	-8	3,405	-0.23%
2020/06/09	10	51.04	14	51.15	51.30	-4	3,344	-0.12%
2020/06/08	3	49.45	2	49.70	49.50	1	3,269	0.03%
2020/06/04	8	50.03	2	49.88	49.40	6	3,243	0.19%
2020/06/03	9	50.12	8	49.82	50.00	1	3,227	0.03%
2020/06/02	1	48.45	5	48.36	48.40	-4	3,117	-0.13%
2020/06/01	0	0.00	21	46.94	47.50	-21	3,088	-0.68%
2020/05/29	22	46.40	1	46.95	46.35	21	3,079	0.68%
2020/05/28	1	47.80	3	47.40	47.35	-2	3,094	-0.06%
2020/05/27	9	46.90	0	0.00	46.90	9	3,085	0.29%
2020/05/26	3	46.78	0	0.00	46.75	3	3,115	0.10%
2020/05/25	3	45.88	2	46.03	46.50	1	3,166	0.03%
2020/05/22	2	46.45	3	46.38	46.30	-1	3,197	-0.03%
2020/05/21	2	46.75	22	47.28	46.80	-20	3,196	-0.63%
2020/05/20	22	46.16	24	46.94	46.90	-2	3,181	-0.06%
2020/05/19	21	46.65	0	0.00	46.50	21	3,183	0.66%
2020/05/18	3	47.35	1	48.55	47.00	2	3,246	0.06%
2020/05/15	1	48.30	0	0.00	47.95	1	3,274	0.03%
2020/05/14	3	49.45	2	48.05	47.80	1	3,272	0.03%
2020/05/13	3	49.52	7	49.08	50.40	-4	3,215	-0.12%
2020/05/12	5	48.46	1	49.50	49.65	4	3,169	0.13%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	47.65	1	48.25	47.65	0	3,110	0.00%
2020/05/07	0	0.00	44	47.23	47.75	-44	3,094	-1.42%
2020/05/06	24	46.51	2	46.70	46.35	22	3,107	0.71%
2020/05/05	5	45.76	8	46.01	46.00	-3	3,148	-0.10%
2020/05/04	8	45.58	4	45.80	45.50	4	3,161	0.13%
2020/04/30	26	47.19	3	47.35	47.10	23	3,151	0.73%
2020/04/28	1	47.60	2	47.83	47.80	-1	3,161	-0.03%
2020/04/27	0	0.00	1	47.20	47.40	-1	3,240	-0.03%
2020/04/24	0	0.00	1	46.75	46.60	-1	3,258	-0.03%
2020/04/17	7	48.10	3	47.57	47.75	4	3,221	0.12%
2020/04/16	0	0.00	3	45.38	46.05	-3	3,149	-0.10%
2020/04/15	0	0.00	17	44.56	44.45	-17	3,145	-0.54%
2020/04/14	1	44.00	15	43.75	44.00	-14	3,159	-0.44%
2020/04/13	30	43.35	17	43.71	43.15	13	3,170	0.41%
2020/04/10	19	43.85	0	0.00	43.80	19	3,188	0.60%
2020/04/07	2	41.85	11	41.92	42.40	-9	3,174	-0.28%
2020/04/06	3	40.25	6	40.21	40.40	-3	3,131	-0.10%
2020/04/01	2	39.85	1	39.85	40.00	1	3,106	0.03%
2020/03/31	2	38.85	0	0.00	38.60	2	3,078	0.06%
2020/03/27	0	0.00	1	39.40	38.70	-1	3,043	-0.03%
2020/03/26	6	38.80	1	39.10	38.65	5	3,014	0.17%
2020/03/25	0	0.00	1	39.20	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	1	36.65	36.50	-1	2,964	-0.03%
2020/03/20	0	0.00	10	36.49	36.55	-10	2,945	-0.34%
2020/03/19	10	34.02	0	0.00	34.00	10	2,929	0.34%
2020/03/18	8	39.44	5	38.75	37.75	3	2,896	0.10%
2020/03/17	8	39.75	8	39.30	39.30	0	2,899	0.00%
2020/03/16	2	41.45	0	0.00	40.00	2	2,936	0.07%
2020/03/13	3	39.03	10	39.60	41.00	-7	2,914	-0.24%
2020/03/12	2	44.80	1	42.75	42.95	1	2,885	0.03%
2020/03/11	5	46.98	8	46.88	46.70	-3	2,843	-0.11%
2020/03/10	1	44.55	3	44.97	46.10	-2	2,833	-0.07%
2020/03/09	11	46.18	2	46.08	45.30	9	2,855	0.32%
2020/03/06	1	48.50	0	0.00	48.30	1	2,814	0.04%
2020/03/05	2	49.18	4	49.30	49.15	-2	2,852	-0.07%
2020/03/04	2	48.30	1	48.30	48.35	1	2,891	0.03%
2020/03/03	2	49.25	3	49.65	49.00	-1	2,901	-0.03%
2020/03/02	5	48.50	8	49.01	48.50	-3	2,884	-0.10%
2020/02/27	8	49.79	6	49.82	48.95	2	2,867	0.07%
2020/02/26	9	50.47	5	50.76	50.10	4	2,879	0.14%
2020/02/25	7	50.77	3	50.93	51.00	4	2,863	0.14%
2020/02/24	5	51.88	2	51.90	51.80	3	2,903	0.10%
2020/02/21	4	53.18	2	53.40	52.90	2	2,933	0.07%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	28	53.82	18	53.64	53.50	10	2,975	0.34%
2020/02/18	8	52.85	0	0.00	52.30	8	2,953	0.27%
2020/02/17	11	53.22	6	53.63	53.50	5	3,061	0.16%
2020/02/14	2	53.00	1	53.40	53.20	1	3,177	0.03%
2020/02/13	5	53.46	6	53.75	53.20	-1	3,287	-0.03%
2020/02/12	2	52.40	7	52.76	52.80	-5	3,369	-0.15%
2020/02/11	2	51.70	3	51.93	52.30	-1	3,417	-0.03%
2020/02/10	24	51.18	22	51.00	51.20	2	3,575	0.06%
2020/02/07	6	52.50	5	52.72	52.40	1	3,887	0.03%
2020/02/06	3	52.07	3	52.20	52.80	0	4,146	0.00%
2020/02/05	2	52.30	2	52.40	52.10	0	4,369	0.00%
2020/02/04	0	0.00	1	52.10	52.10	-1	4,586	-0.02%
2020/02/03	4	49.73	3	50.53	51.00	1	4,680	0.02%
2020/01/31	1	52.70	1	52.50	53.00	0	4,735	0.00%
2020/01/30	6	53.82	2	53.20	53.20	4	5,243	0.08%
2020/01/20	6	59.28	0	0.00	59.10	6	5,266	0.11%
2020/01/17	42	59.50	43	59.64	59.50	-1	5,318	-0.02%
2020/01/16	22	59.40	20	59.75	59.40	2	5,400	0.04%
2020/01/15	24	59.85	22	60.08	59.80	2	5,465	0.04%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/13	1	60.10	1	60.40	60.30	0	5,772	0.00%
2020/01/10	9	59.52	8	59.39	59.60	1	5,861	0.02%
2020/01/09	2	60.30	1	60.60	59.70	1	5,932	0.02%
2020/01/08	7	60.09	3	60.07	59.70	4	6,020	0.07%
2020/01/07	9	61.39	5	62.12	61.20	4	6,092	0.07%
2020/01/06	3	62.60	0	0.00	62.10	3	6,167	0.05%
2020/01/03	8	63.93	6	63.85	63.70	2	6,200	0.03%
2020/01/02	1	64.10	0	0.00	64.10	1	6,331	0.02%
2019/12/30	1	63.10	2	63.30	63.30	-1	6,658	-0.02%
2019/12/27	0	0.00	2	63.45	63.20	-2	6,869	-0.03%
2019/12/26	1	63.00	4	63.25	63.10	-3	7,063	-0.04%
2019/12/25	3	62.43	0	0.00	62.60	3	7,195	0.04%
2019/12/24	2	62.40	0	0.00	62.30	2	7,296	0.03%
2019/12/23	0	0.00	3	63.00	62.80	-3	7,328	-0.04%
2019/12/20	4	62.70	2	62.95	62.60	2	7,369	0.03%
2019/12/19	0	0.00	2	62.50	62.50	-2	7,607	-0.03%
2019/12/17	5	62.68	1	63.10	62.80	4	7,667	0.05%
2019/12/16	1	62.00	2	62.45	62.90	-1	7,693	-0.01%
2019/12/13	4	62.45	3	62.60	61.90	1	7,714	0.01%
2019/12/12	1	62.90	0	0.00	62.90	1	7,743	0.01%
2019/12/11	4	63.50	0	0.00	63.30	4	7,751	0.05%
2019/12/10	1	63.00	3	63.43	63.50	-2	7,871	-0.03%
2019/12/09	1	63.70	4	63.20	63.40	-3	8,005	-0.04%
2019/12/06	2	62.70	2	62.80	62.50	0	8,147	0.00%
2019/12/05	0	0.00	1	63.50	63.30	-1	8,208	-0.01%
2019/12/04	3	62.70	9	62.70	62.70	-6	8,454	-0.07%
2019/12/03	4	61.60	1	61.80	61.70	3	8,485	0.04%
2019/12/02	4	61.63	1	61.50	61.20	3	8,479	0.04%
2019/11/29	7	63.07	29	62.81	62.50	-22	8,447	-0.26%
2019/11/28	2	63.90	2	64.50	63.80	0	8,477	0.00%
2019/11/27	2	63.70	11	64.02	64.00	-9	8,499	-0.11%
2019/11/26	5	64.24	31	64.29	64.10	-26	8,509	-0.31%
2019/11/25	6	63.47	6	63.60	63.70	0	8,510	0.00%
2019/11/22	1	63.90	1	64.10	63.90	0	8,547	0.00%
2019/11/21	3	64.03	7	63.93	64.30	-4	8,765	-0.05%
2019/11/20	26	65.36	30	65.20	65.30	-4	8,814	-0.05%
2019/11/19	6	67.15	1	67.10	66.00	5	9,166	0.05%
2019/11/18	11	66.99	7	66.81	66.70	4	9,281	0.04%
2019/11/15	25	67.14	0	0.00	66.40	25	9,341	0.27%
2019/11/14	80	67.26	30	67.51	67.10	50	9,384	0.53%
2019/11/13	1	65.20	59	66.88	66.90	-58	9,347	-0.62%
2019/11/12	3	65.63	8	65.79	65.90	-5	9,479	-0.05%
2019/11/11	47	65.25	7	64.99	64.00	40	9,646	0.41%
2019/11/08	6	66.68	12	66.73	66.90	-6	9,641	-0.06%
2019/11/07	16	66.26	11	66.88	66.30	5	9,805	0.05%
2019/11/06	46	67.27	46	67.51	66.60	0	9,818	0.00%
2019/11/05	45	66.67	103	66.10	66.50	-58	9,702	-0.60%	大賣/
2019/11/04	44	65.51	60	65.17	65.60	-16	9,686	-0.17%
2019/11/01	14	64.05	11	64.35	63.90	3	9,845	0.03%
2019/10/31	2	64.60	5	64.78	65.00	-3	10,188	-0.03%
2019/10/30	17	63.89	7	64.13	63.90	10	10,575	0.09%
2019/10/29	75	66.00	69	66.40	64.60	6	10,517	0.06%
2019/10/28	106	64.76	44	65.03	64.40	62	10,022	0.62%	大買/
2019/10/25	3	64.10	22	64.36	64.20	-19	9,933	-0.19%
2019/10/24	22	63.88	16	63.78	64.00	6	9,892	0.06%
2019/10/23	9	62.76	47	62.75	62.70	-38	9,849	-0.39%
2019/10/22	56	64.91	43	64.91	63.10	13	9,833	0.13%
2019/10/21	6	63.77	10	63.84	64.30	-4	9,599	-0.04%
2019/10/18	3	63.33	3	63.43	63.40	0	9,584	0.00%
2019/10/17	58	63.29	8	63.43	63.30	50	9,579	0.52%
2019/10/16	8	62.41	10	63.02	63.30	-2	9,571	-0.02%
2019/10/15	3	62.83	5	62.98	62.30	-2	9,508	-0.02%
2019/10/14	2	62.40	1	62.40	62.30	1	9,441	0.01%
2019/10/09	0	0.00	1	62.20	62.20	-1	9,397	-0.01%
2019/10/08	13	63.22	4	63.00	62.60	9	9,464	0.10%
2019/10/07	0	0.00	1	63.00	63.70	-1	9,548	-0.01%
2019/10/04	4	63.08	4	63.20	62.50	0	9,463	0.00%
2019/10/03	33	63.21	66	62.85	63.60	-33	9,263	-0.36%
2019/10/02	57	61.98	34	61.65	62.50	23	9,151	0.25%
2019/10/01	13	61.40	20	61.28	61.00	-7	8,990	-0.08%
2019/09/27	4	59.35	1	58.60	59.10	3	8,875	0.03%
2019/09/26	3	60.80	0	0.00	60.50	3	8,827	0.03%
2019/09/25	3	60.80	0	0.00	61.00	3	8,887	0.03%
2019/09/24	25	62.26	16	62.81	61.50	9	9,042	0.10%
2019/09/23	1	61.60	0	0.00	61.20	1	8,835	0.01%
2019/09/17	0	0.00	3	61.43	61.00	-3	8,793	-0.03%
2019/09/16	1	61.50	2	61.65	61.30	-1	8,788	-0.01%
2019/09/12	8	62.24	14	62.69	62.40	-6	8,809	-0.07%
2019/09/11	9	61.79	7	62.11	61.80	2	8,800	0.02%
2019/09/10	4	61.65	7	61.49	61.80	-3	8,753	-0.03%
2019/09/09	0	0.00	2	61.00	60.30	-2	8,612	-0.02%
2019/09/06	22	61.69	11	61.30	59.80	11	8,539	0.13%
2019/09/05	3	59.87	2	59.50	59.70	1	8,305	0.01%
2019/09/04	1	58.80	2	58.90	59.20	-1	8,278	-0.01%
2019/09/03	2	58.80	1	58.50	58.80	1	8,340	0.01%
2019/09/02	1	59.40	8	59.80	59.10	-7	8,384	-0.08%
2019/08/30	1	59.00	1	59.20	59.10	0	8,349	0.00%
2019/08/29	2	58.50	3	58.27	58.00	-1	8,373	-0.01%
2019/08/28	6	57.75	5	57.70	57.80	1	8,474	0.01%
2019/08/27	3	58.23	2	58.00	57.50	1	8,496	0.01%
2019/08/26	14	57.54	11	57.72	56.70	3	8,490	0.04%
2019/08/23	2	61.20	1	61.10	61.20	1	8,348	0.01%
2019/08/22	52	64.11	55	64.03	62.20	-3	8,279	-0.04%
2019/08/21	12	61.33	4	60.85	61.80	8	7,926	0.10%
2019/08/20	20	60.87	3	60.80	60.20	17	7,874	0.22%
2019/08/19	2	60.60	6	60.68	60.70	-4	7,874	-0.05%
2019/08/16	7	59.76	10	59.58	59.30	-3	7,800	-0.04%
2019/08/15	9	59.44	12	59.93	59.00	-3	7,687	-0.04%
2019/08/14	90	62.27	74	62.10	62.20	16	7,419	0.22%
2019/08/13	4	60.58	4	59.68	59.70	0	7,159	0.00%
2019/08/12	3	60.33	19	60.47	60.00	-16	7,064	-0.23%
2019/08/08	6	59.53	9	59.06	58.70	-3	6,838	-0.04%
2019/08/07	9	59.13	4	59.15	58.40	5	6,678	0.07%
2019/08/06	4	58.68	1	56.60	60.40	3	6,522	0.05%
2019/08/05	23	60.50	30	60.63	58.60	-7	6,359	-0.11%
2019/08/02	62	58.91	52	59.05	59.90	10	6,038	0.17%
2019/08/01	10	56.04	22	56.79	58.80	-12	5,477	-0.22%
2019/07/31	2	53.00	5	53.40	53.50	-3	5,012	-0.06%
2019/07/30	2	52.50	0	0.00	51.90	2	4,981	0.04%
2019/07/26	3	53.00	0	0.00	53.30	3	5,047	0.06%
2019/07/25	0	0.00	2	53.70	53.80	-2	5,065	-0.04%
2019/07/24	0	0.00	1	51.70	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	15	51.83	51.70	-15	5,134	-0.29%
2019/07/19	1	53.40	2	53.50	53.50	-1	5,151	-0.02%
2019/07/18	3	53.67	0	0.00	53.00	3	5,120	0.06%
2019/07/16	0	0.00	2	56.05	55.80	-2	5,016	-0.04%
2019/07/12	5	56.00	0	0.00	56.20	5	4,950	0.10%
2019/07/11	18	57.37	2	56.70	56.80	16	4,848	0.33%
2019/07/09	1	55.50	0	0.00	54.60	1	4,693	0.02%
2019/07/08	16	56.16	0	0.00	55.40	16	4,791	0.33%
2019/07/04	1	54.90	0	0.00	55.10	1	4,986	0.02%
2019/07/03	0	0.00	1	54.40	54.50	-1	5,013	-0.02%
2019/07/02	0	0.00	4	55.80	55.60	-4	5,148	-0.08%
2019/07/01	3	56.17	1	56.60	56.50	2	5,152	0.04%
2019/06/28	2	55.40	1	55.30	54.10	1	5,017	0.02%
2019/06/27	1	54.90	1	54.90	55.00	0	5,004	0.00%
2019/06/24	4	55.20	0	0.00	55.70	4	5,088	0.08%
2019/06/21	0	0.00	1	55.20	55.00	-1	5,125	-0.02%
2019/06/20	2	55.60	4	55.98	55.60	-2	5,133	-0.04%
2019/06/19	6	54.58	2	54.20	56.30	4	5,108	0.08%
2019/06/18	0	0.00	4	52.53	52.50	-4	4,982	-0.08%
2019/06/12	3	52.47	2	52.30	52.00	1	4,986	0.02%
2019/06/11	5	51.70	6	51.38	51.60	-1	5,001	-0.02%
2019/06/10	5	50.68	3	50.57	51.00	2	4,974	0.04%
2019/06/06	1	48.80	0	0.00	48.65	1	5,141	0.02%
2019/06/04	2	49.35	0	0.00	49.00	2	5,069	0.04%
2019/06/03	1	48.50	0	0.00	48.35	1	4,984	0.02%
2019/05/31	1	48.10	0	0.00	48.25	1	5,001	0.02%
2019/05/29	2	46.90	0	0.00	46.60	2	5,021	0.04%
2019/05/24	2	48.65	0	0.00	48.60	2	4,961	0.04%
2019/05/23	0	0.00	2	50.30	50.20	-2	4,901	-0.04%
2019/05/21	2	52.50	0	0.00	52.90	2	5,056	0.04%
2019/05/17	2	53.20	0	0.00	51.80	2	5,326	0.04%
2019/05/15	5	55.34	2	54.90	55.40	3	5,567	0.05%
2019/05/14	3	55.60	0	0.00	55.30	3	5,622	0.05%
2019/05/10	4	57.35	4	58.40	58.00	0	5,551	0.00%
2019/05/06	0	0.00	2	59.20	60.60	-2	5,394	-0.04%
2019/04/19	0	0.00	1	67.30	67.30	-1	5,100	-0.02%
2019/04/18	1	68.40	0	0.00	67.60	1	5,206	0.02%
2019/04/16	3	68.90	0	0.00	68.40	3	5,284	0.06%
2019/04/12	15	69.89	16	69.69	69.90	-1	5,180	-0.02%
2019/04/11	2	69.05	5	68.18	67.00	-3	5,076	-0.06%
2019/04/09	2	64.80	0	0.00	64.80	2	4,748	0.04%
2019/04/08	0	0.00	3	63.30	64.20	-3	4,694	-0.06%
2019/04/03	2	62.30	2	62.20	61.90	0	4,510	0.00%
2019/03/28	2	60.20	2	59.60	60.00	0	4,194	0.00%
2019/03/26	3	59.83	2	59.00	60.00	1	4,155	0.02%
2019/03/25	2	58.30	2	57.90	57.90	0	4,125	0.00%
2019/03/22	3	60.03	3	60.53	60.10	0	4,051	0.00%
2019/03/21	9	61.47	9	61.37	61.00	0	4,009	0.00%
2019/03/18	1	61.50	1	61.40	61.50	0	3,882	0.00%
2019/03/14	0	0.00	5	62.20	62.20	-5	3,792	-0.13%
2019/03/13	5	62.28	0	0.00	62.50	5	3,775	0.13%
2019/03/12	12	62.63	9	62.24	62.00	3	3,727	0.08%
2019/03/05	0	0.00	1	61.50	60.10	-1	3,727	-0.03%
2019/03/04	4	59.55	3	59.60	59.40	1	3,641	0.03%
2019/02/25	2	58.00	2	58.60	58.50	0	3,532	0.00%
2019/02/22	1	57.90	1	57.90	58.00	0	3,510	0.00%
2019/02/21	6	57.80	9	58.28	58.00	-3	3,517	-0.09%
2019/02/20	6	59.50	6	59.22	59.00	0	3,565	0.00%
2019/02/19	2	60.30	1	59.80	59.70	1	3,543	0.03%
2019/02/18	4	58.65	1	59.10	58.20	3	3,484	0.09%
2019/02/14	2	56.00	2	56.45	55.00	0	3,443	0.00%
2019/02/13	3	52.60	3	53.40	53.50	0	3,282	0.00%
2019/01/29	0	0.00	1	49.80	50.70	-1	3,257	-0.03%
2019/01/28	0	0.00	5	50.40	50.50	-5	3,267	-0.15%
2019/01/25	1	49.70	8	50.49	50.30	-7	3,297	-0.21%
2019/01/24	0	0.00	2	48.60	49.70	-2	3,320	-0.06%
2019/01/23	5	48.60	7	48.82	49.00	-2	3,338	-0.06%
2019/01/22	7	49.25	0	0.00	48.55	7	3,339	0.21%
2019/01/18	11	49.11	0	0.00	49.10	11	3,372	0.33%
2019/01/17	6	49.57	10	48.53	47.90	-4	3,386	-0.12%
2019/01/16	4	51.53	1	50.90	50.90	3	3,300	0.09%
2019/01/10	5	50.08	5	49.69	49.85	0	3,201	0.00%
2019/01/09	1	47.40	1	48.45	48.45	0	3,096	0.00%
2018/12/25	1	43.15	0	0.00	43.10	1	2,972	0.03%
2018/12/21	0	0.00	1	42.00	43.00	-1	3,035	-0.03%
2018/12/20	1	42.35	3	43.90	42.60	-2	3,016	-0.07%
2018/12/19	6	44.66	4	44.84	44.50	2	3,000	0.07%
2018/12/18	2	43.68	2	43.75	43.60	0	2,983	0.00%
2018/12/06	2	46.60	2	45.80	44.40	0	3,087	0.00%
2018/12/05	2	46.90	2	47.50	47.50	0	3,062	0.00%
2018/12/04	3	47.25	4	46.96	46.90	-1	3,072	-0.03%
2018/12/03	7	48.49	10	48.17	48.60	-3	3,083	-0.10%
2018/11/30	6	46.17	7	46.01	46.00	-1	3,069	-0.03%
2018/11/29	5	43.58	5	44.64	44.45	0	2,983	0.00%
2018/11/28	4	41.76	4	42.13	42.30	0	2,850	0.00%
2018/11/27	4	40.69	0	0.00	41.20	4	2,829	0.14%
2018/11/26	0	0.00	3	41.00	40.95	-3	2,806	-0.11%
2018/11/22	0	0.00	2	41.95	41.30	-2	2,808	-0.07%
2018/11/21	2	42.30	0	0.00	42.20	2	2,838	0.07%
2018/11/20	2	42.55	2	42.60	42.60	0	2,804	0.00%
2018/11/19	9	43.10	4	42.58	42.30	5	2,752	0.18%
2018/11/16	2	40.00	6	41.28	41.10	-4	2,609	-0.15%
2018/11/15	3	39.67	0	0.00	39.45	3	2,533	0.12%
2018/11/14	4	40.53	4	40.68	40.80	0	2,490	0.00%
2018/11/13	2	37.70	2	39.75	40.05	0	2,384	0.00%
2018/11/09	0	0.00	1	37.80	36.50	-1	2,214	-0.05%
2018/11/06	0	0.00	1	38.85	38.85	-1	2,098	-0.05%
2018/10/26	0	0.00	1	40.35	40.00	-1	2,203	-0.05%
2018/10/25	1	41.90	0	0.00	40.90	1	2,219	0.05%
2018/10/09	0	0.00	2	48.40	47.80	-2	2,458	-0.08%
2018/10/02	4	51.80	4	51.40	51.40	0	2,458	0.00%
2018/09/25	1	48.85	0	0.00	48.25	1	2,441	0.04%
2018/09/12	0	0.00	2	47.70	48.00	-2	2,438	-0.08%
2018/09/10	3	49.03	1	50.00	48.00	2	2,440	0.08%
2018/09/07	2	50.70	1	51.00	51.30	1	2,415	0.04%
2018/08/31	1	56.80	1	56.80	57.00	0	2,314	0.00%
2018/08/29	0	0.00	4	58.50	58.90	-4	2,395	-0.17%
2018/08/08	2	60.20	0	0.00	60.40	2	2,374	0.08%
2018/08/01	0	0.00	11	57.82	57.70	-11	2,247	-0.49%
2018/07/30	11	56.98	8	57.63	56.50	3	2,214	0.14%
2018/07/27	5	56.20	0	0.00	56.40	5	2,182	0.23%
2018/07/23	1	56.90	1	56.30	55.20	0	2,183	0.00%
2018/07/11	0	0.00	2	53.30	53.00	-2	2,051	-0.10%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/07/05	3	56.13	0	0.00	54.90	3	2,063	0.15%
2018/07/03	1	60.00	10	60.10	59.80	-9	2,073	-0.43%
2018/07/02	1	61.80	1	61.60	60.00	0	2,065	0.00%
2018/06/29	0	0.00	2	62.70	61.80	-2	2,057	-0.10%
2018/06/25	0	0.00	1	57.60	58.10	-1	1,969	-0.05%
2018/06/21	4	59.50	0	0.00	59.00	4	1,976	0.20%
2018/06/14	2	61.10	5	62.70	61.10	-3	2,064	-0.15%
2018/06/13	5	61.80	0	0.00	61.80	5	2,054	0.24%
2018/06/07	10	63.70	17	64.00	63.10	-7	2,104	-0.33%
2018/06/01	15	58.00	0	0.00	57.60	15	2,017	0.74%
2018/05/29	0	0.00	8	58.30	58.20	-8	2,148	-0.37%
2018/05/25	0	0.00	2	57.70	57.70	-2	2,240	-0.09%
2018/05/23	2	56.10	0	0.00	56.50	2	2,358	0.08%
2018/05/22	10	56.50	0	0.00	56.70	10	2,401	0.42%
2018/04/03	0	0.00	10	63.00	63.20	-10	4,131	-0.24%
2018/04/02	0	0.00	10	63.50	64.20	-10	4,145	-0.24%
2018/03/20	10	66.49	0	0.00	66.00	10	4,143	0.24%
2018/03/19	10	69.80	0	0.00	69.00	10	4,120	0.24%
2018/03/08	0	0.00	2	70.10	70.00	-2	4,337	-0.05%
2018/03/06	2	70.20	0	0.00	70.50	2	4,424	0.05%
2018/02/27	0	0.00	5	76.28	75.00	-5	4,433	-0.11%
2018/02/26	5	76.58	0	0.00	77.00	5	4,453	0.11%
2018/02/22	2	74.60	2	73.80	74.00	0	4,790	0.00%
2018/02/09	0	0.00	1	74.30	74.60	-1	4,675	-0.02%
2018/02/06	2	75.50	12	74.00	74.30	-10	4,559	-0.22%
2018/02/05	1	77.50	1	79.20	79.40	0	4,541	0.00%
2018/02/01	1	82.60	1	81.90	81.90	0	4,504	0.00%
2018/01/30	1	81.30	8	83.10	82.70	-7	4,526	-0.15%
2018/01/29	0	0.00	4	83.18	80.80	-4	4,492	-0.09%
2018/01/26	0	0.00	2	82.85	82.00	-2	4,449	-0.04%
2018/01/25	0	0.00	5	82.28	82.00	-5	4,443	-0.11%
2018/01/24	2	82.95	3	82.53	82.40	-1	4,483	-0.02%
2018/01/23	3	81.40	5	81.38	81.40	-2	4,510	-0.04%
2018/01/22	1	78.70	0	0.00	79.40	1	4,511	0.02%
2018/01/18	0	0.00	1	75.50	75.80	-1	4,455	-0.02%
2018/01/17	3	78.27	2	78.10	77.90	1	4,395	0.02%
2018/01/16	3	80.30	6	81.05	80.30	-3	4,293	-0.07%
2018/01/15	0	0.00	1	80.10	79.00	-1	4,172	-0.02%
2018/01/12	0	0.00	3	76.67	76.40	-3	4,088	-0.07%
2018/01/11	2	74.30	3	75.47	74.40	-1	4,021	-0.02%
2018/01/10	11	75.60	1	76.10	74.00	10	3,986	0.25%
2018/01/09	10	80.39	3	80.50	79.30	7	3,779	0.19%
2018/01/08	6	85.38	3	85.60	84.00	3	3,662	0.08%
2018/01/05	4	89.98	5	90.16	88.30	-1	3,612	-0.03%
2018/01/04	0	0.00	2	87.60	88.00	-2	3,514	-0.06%
2018/01/03	21	86.14	2	88.40	87.30	19	3,549	0.54%
2018/01/02	1	81.60	0	0.00	82.60	1	3,514	0.03%