廣明 (6188)-永豐金-桃園券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
90.2
漲跌
▼1.9
漲幅
-2.06%
成交量
16,199張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	42	92.09	37	91.00	90.20	5	8,176	0.06%
2024/04/24	16.1	89.30	16	91.39	92.10	0.1	7,934	0.00%
2024/04/23	5.1	84.32	10	83.69	83.80	-4.9	7,694	-0.06%
2024/04/22	6	84.07	8	83.55	81.60	-2	7,640	-0.03%
2024/04/19	5	85.08	6	84.95	85.80	-1	7,582	-0.01%
2024/04/18	5	88.44	5.4	88.15	87.70	-0.4	7,524	-0.01%
2024/04/17	17	88.30	4	88.50	88.90	13	7,504	0.17%
2024/04/16	4.1	87.22	23.4	88.12	86.80	-19.2	7,438	-0.26%
2024/04/15	12.1	93.21	46	95.21	91.20	-33.9	7,347	-0.46%
2024/04/12	16.6	99.72	14	98.67	97.60	2.6	7,182	0.04%
2024/04/11	7	97.56	5.2	97.04	97.70	1.8	6,999	0.03%
2024/04/10	7.3	98.55	36	98.46	96.80	-28.7	6,918	-0.41%
2024/04/09	42	102.63	27	103.63	98.90	15	6,777	0.22%
2024/04/08	11	100.17	19.4	102.16	104.50	-8.4	6,255	-0.13%
2024/04/03	6.3	95.57	2	96.10	95.40	4.3	5,983	0.07%
2024/04/02	22.3	99.60	9.1	98.83	98.40	13.2	6,075	0.22%
2024/04/01	43.1	100.43	7	100.03	98.40	36.1	5,945	0.61%
2024/03/29	15	98.19	18.1	99.60	97.10	-3.1	5,736	-0.05%
2024/03/28	20	99.42	7	98.90	97.90	13	5,592	0.23%
2024/03/27	20	99.72	13	99.20	98.80	7	5,460	0.13%
2024/03/26	16.1	101.07	22.5	100.73	98.20	-6.4	5,226	-0.12%
2024/03/25	42	106.83	34	104.40	101.00	8	4,925	0.16%
2024/03/22	34.3	103.24	32.1	103.59	104.00	2.2	4,324	0.05%
2024/03/21	92.4	102.45	94.5	103.59	102.50	-2	3,903	-0.05%
2024/03/20	4	95.78	8.2	96.77	97.00	-4.2	2,840	-0.15%
2024/03/19	6	82.77	19.1	84.59	88.20	-13.1	2,761	-0.47%
2024/03/18	0	0.00	2.3	79.83	80.20	-2.3	2,526	-0.09%
2024/03/15	1	78.10	0	0.00	79.10	1	2,535	0.04%
2024/03/14	1	79.40	0	0.00	78.80	1	2,526	0.04%
2024/03/13	3	79.80	2.3	79.44	79.50	0.7	2,530	0.03%
2024/03/12	2	79.10	7	79.24	79.60	-5	2,548	-0.20%
2024/03/11	1.1	78.48	5	78.70	78.30	-3.9	2,610	-0.15%
2024/03/08	8.3	78.26	11	79.53	78.00	-2.7	2,601	-0.10%
2024/03/07	2.1	80.87	7	80.70	79.60	-4.9	2,562	-0.19%
2024/03/06	2.1	81.91	1	82.20	82.20	1.1	2,505	0.04%
2024/03/05	12	80.98	17.3	81.18	81.60	-5.3	2,458	-0.22%
2024/03/04	2	78.55	11	79.28	78.20	-9	2,331	-0.39%
2024/03/01	5	78.02	5	77.86	78.10	0	2,317	0.00%
2024/02/29	2	76.90	3	76.70	77.40	-1	2,320	-0.04%
2024/02/27	1	76.60	3	77.00	76.60	-2	2,315	-0.09%
2024/02/26	3	77.77	8	77.75	77.80	-5	2,294	-0.22%
2024/02/23	4	79.78	4	79.65	78.50	0	2,283	0.00%
2024/02/22	12	79.39	3	79.10	78.80	9	2,279	0.39%
2024/02/21	5.1	78.91	0	0.00	78.80	5.1	2,299	0.22%
2024/02/20	13	79.93	1	79.80	79.70	12	2,304	0.52%
2024/02/19	11	80.96	11	81.54	80.50	0	2,312	0.00%
2024/02/16	2	78.55	6.1	78.01	78.70	-4.1	2,299	-0.18%
2024/02/15	6	79.87	1	81.00	79.10	5	2,281	0.22%
2024/02/05	1	80.60	1	80.30	80.20	0	2,262	0.00%
2024/02/02	11	80.27	8	81.53	81.10	3	2,253	0.13%
2024/02/01	1	79.20	1	79.00	78.90	0	2,225	0.00%
2024/01/31	2	79.50	3	79.60	79.90	-1	2,343	-0.04%
2024/01/30	1.4	80.36	7.2	81.00	81.00	-5.8	2,358	-0.24%
2024/01/29	6.5	79.46	0	0.00	79.10	6.5	2,364	0.27%
2024/01/26	1	78.90	0	0.00	79.10	1	2,361	0.04%
2024/01/25	1.1	80.43	0	0.00	80.00	1.1	2,373	0.05%
2024/01/23	1	80.80	1	81.50	81.20	0	2,398	0.00%
2024/01/22	8	83.13	12	82.71	82.40	-4	2,381	-0.17%
2024/01/19	8	82.33	9.1	81.19	81.60	-1.1	2,288	-0.05%
2024/01/18	0	0.00	2	79.50	78.40	-2	2,198	-0.09%
2024/01/17	0	0.00	1	78.70	78.80	-1	2,203	-0.05%
2024/01/16	2	78.70	0	0.00	78.80	2	2,214	0.09%
2024/01/12	2	79.55	0	0.00	78.60	2	2,256	0.09%
2024/01/11	4.2	78.68	3	78.77	78.80	1.2	2,273	0.05%
2024/01/10	2	76.60	1	76.60	76.50	1	2,322	0.04%
2024/01/09	0	0.00	4	76.95	76.80	-4	2,355	-0.17%
2024/01/08	1	78.50	0.3	78.50	78.20	0.7	2,390	0.03%
2024/01/05	0.1	78.80	4	79.05	79.00	-3.9	2,437	-0.16%
2024/01/04	1	78.80	5.5	78.60	78.50	-4.5	2,455	-0.18%
2024/01/03	5	79.90	4	79.85	79.50	1	2,493	0.04%
2024/01/02	2	80.45	5.5	80.47	80.30	-3.5	2,509	-0.14%
2023/12/29	21	82.68	4	82.10	82.00	17	2,511	0.68%
2023/12/28	18.2	83.37	27.2	83.00	83.10	-9.1	2,484	-0.36%
2023/12/27	0	0.00	0.3	79.10	79.00	-0.3	2,387	-0.01%
2023/12/26	6	78.77	0	0.00	78.70	6	2,571	0.23%
2023/12/21	1	79.90	0	0.00	79.80	1	2,689	0.04%
2023/12/20	1	80.00	37	80.00	80.00	-36	2,715	-1.33%
2023/12/19	2	78.80	1	79.90	78.00	1	2,723	0.04%
2023/12/15	2.1	78.52	4	78.70	78.30	-1.9	2,807	-0.07%
2023/12/14	3	80.03	6	79.93	79.80	-3	2,836	-0.11%
2023/12/13	1	78.00	1	77.40	77.80	0	2,831	0.00%
2023/12/12	4	77.05	5	77.10	76.20	-1	2,856	-0.04%
2023/12/11	0	0.00	1	78.90	78.20	-1	2,886	-0.03%
2023/12/07	10	79.12	11	80.09	78.70	-1	3,005	-0.03%
2023/12/06	13	80.92	6	81.63	80.60	7	3,097	0.23%
2023/12/05	0	0.00	1	77.20	78.50	-1	3,181	-0.03%
2023/12/04	5	79.74	1	80.20	78.40	4	3,261	0.12%
2023/12/01	1	79.10	1	79.40	78.80	0	3,328	0.00%
2023/11/30	1	78.80	2	78.85	79.00	-1	3,384	-0.03%
2023/11/29	3	78.43	10	78.40	78.60	-7	3,429	-0.20%
2023/11/28	1	76.80	0.2	77.00	76.40	0.8	3,490	0.02%
2023/11/27	2	76.25	11	76.24	76.20	-9	3,687	-0.24%
2023/11/24	1	77.70	0	0.00	77.40	1	3,763	0.03%
2023/11/23	2	78.50	0	0.00	77.60	2	3,875	0.05%
2023/11/22	1	78.10	0	0.00	78.60	1	3,984	0.03%
2023/11/21	4.2	80.20	1	79.40	79.00	3.2	4,124	0.08%
2023/11/20	1	78.80	8	79.09	79.50	-7	4,334	-0.16%
2023/11/17	1.2	77.74	1	77.50	77.80	0.2	4,410	0.00%
2023/11/16	2	76.85	2	76.80	77.50	0	4,603	0.00%
2023/11/15	1	77.00	8	77.36	77.40	-7	4,700	-0.15%
2023/11/14	2.5	75.70	5	75.90	76.10	-2.5	4,957	-0.05%
2023/11/13	0	0.00	2	75.05	75.50	-2	5,327	-0.04%
2023/11/10	2	74.45	1	75.00	74.20	1	5,581	0.02%
2023/11/09	9	75.44	2	76.10	75.80	7	5,833	0.12%
2023/11/08	4	76.20	15	76.35	76.70	-11	6,228	-0.18%
2023/11/07	13.1	73.50	5	73.54	73.10	8.1	6,402	0.13%
2023/11/06	5	73.66	0	0.00	74.00	5	6,719	0.07%
2023/11/03	1.1	71.13	3	71.93	71.50	-1.9	6,925	-0.03%
2023/11/02	4	71.18	4	71.00	71.20	0	7,484	0.00%
2023/11/01	2	68.75	2	69.05	68.80	0	7,940	0.00%
2023/10/31	2	71.25	29.7	69.80	68.30	-27.7	8,285	-0.33%
2023/10/30	1	71.10	1	72.00	71.00	0	8,849	0.00%
2023/10/27	3	71.50	3.3	71.85	71.60	-0.3	9,276	0.00%
2023/10/26	3.1	72.62	1	72.50	72.10	2.1	9,812	0.02%
2023/10/25	3	74.47	50	74.06	74.40	-47	10,192	-0.46%
2023/10/24	4.1	72.08	69	72.47	73.50	-64.9	10,865	-0.60%
2023/10/23	4	71.80	4	71.98	71.40	0	11,665	0.00%
2023/10/20	2.1	71.79	85	71.60	71.60	-83	12,450	-0.67%
2023/10/19	1.2	72.13	32	73.16	73.20	-30.8	13,301	-0.23%
2023/10/18	2.2	73.19	73	72.35	72.30	-70.8	13,747	-0.51%
2023/10/17	3	77.23	16.3	75.86	75.50	-13.2	13,995	-0.09%
2023/10/16	40.2	77.45	22	76.96	77.00	18.2	14,446	0.13%
2023/10/13	8	79.23	0	0.00	78.60	8	15,300	0.05%
2023/10/12	8.1	80.90	0	0.00	80.80	8.1	15,593	0.05%
2023/10/11	6	81.92	5	82.00	80.40	1	16,135	0.01%
2023/10/06	2	84.35	3	84.50	83.40	-1	16,790	-0.01%
2023/10/05	3.1	84.31	3	85.13	83.70	0.1	17,274	0.00%
2023/10/04	17.1	83.92	11	84.13	84.10	6.1	17,509	0.03%
2023/10/03	8	86.86	1	85.71	86.00	7	17,576	0.04%
2023/10/02	17.3	87.46	28	87.04	88.10	-10.7	17,706	-0.06%
2023/09/28	3	83.57	16	84.57	83.10	-13	17,717	-0.07%
2023/09/27	1	81.50	2	82.05	82.20	-1	17,875	-0.01%
2023/09/26	21	83.50	1	84.50	81.80	20	18,378	0.11%
2023/09/25	4	81.30	6	82.57	83.00	-2	18,780	-0.01%
2023/09/22	22	80.19	22	81.42	81.90	0	19,050	0.00%
2023/09/21	12	80.78	12.5	80.12	80.10	-0.5	19,115	0.00%
2023/09/20	4	82.45	6	82.50	81.80	-2	19,381	-0.01%
2023/09/19	3	82.17	1	83.10	81.40	2	19,879	0.01%
2023/09/18	11	82.95	5	83.06	82.40	6	20,145	0.03%
2023/09/15	4	84.48	2.5	84.64	84.90	1.5	20,188	0.01%
2023/09/14	29.1	85.16	23	84.99	84.90	6.1	20,204	0.03%
2023/09/13	28	84.34	28	83.70	83.70	0	20,200	0.00%
2023/09/12	18	84.54	17	85.83	85.00	1	20,271	0.00%
2023/09/11	36.1	85.01	30	84.45	84.20	6.1	20,356	0.03%
2023/09/08	26	87.32	18	87.74	87.70	8	20,321	0.04%
2023/09/07	5.4	91.00	6.5	91.52	90.10	-1.1	20,259	-0.01%
2023/09/06	9.2	91.88	2	92.65	91.20	7.2	20,282	0.04%
2023/09/05	5.1	92.16	3	92.50	91.80	2.1	20,369	0.01%
2023/09/04	7	93.34	3	94.47	93.10	4	20,553	0.02%
2023/09/01	37.4	95.90	3	95.00	94.50	34.4	20,677	0.17%
2023/08/31	38	93.31	50	94.63	98.20	-12	20,691	-0.06%
2023/08/30	15.9	95.23	20.3	95.24	93.80	-4.4	20,605	-0.02%
2023/08/29	42.2	95.73	44	95.70	95.30	-1.8	20,782	-0.01%
2023/08/28	45.1	96.12	51	95.69	95.30	-5.9	21,316	-0.03%
2023/08/25	60.3	98.94	38	98.69	98.80	22.3	21,483	0.10%
2023/08/24	57.4	105.79	55	104.31	101.50	2.4	21,824	0.01%
2023/08/23	24.1	103.17	32.1	103.98	104.00	-8	21,785	-0.04%
2023/08/22	58	107.53	43	106.77	104.00	15	21,705	0.07%
2023/08/21	22.2	103.66	22	104.80	105.00	0.2	21,539	0.00%
2023/08/18	67.6	106.07	64	105.10	103.00	3.6	21,420	0.02%
2023/08/17	44	107.18	39.7	107.49	109.50	4.3	21,153	0.02%
2023/08/16	33.4	102.20	38.1	102.82	106.50	-4.7	20,815	-0.02%
2023/08/15	41.2	103.89	55.1	103.34	102.00	-13.9	20,556	-0.07%
2023/08/14	68.1	100.80	72	101.42	99.90	-3.9	20,299	-0.02%
2023/08/11	34	100.66	32.1	100.78	99.10	1.9	19,881	0.01%
2023/08/10	63.5	99.55	37.3	99.29	97.50	26.2	19,595	0.13%
2023/08/09	69.2	106.35	38	106.79	104.50	31.2	19,261	0.16%
2023/08/08	141.2	108.99	75.1	109.01	109.50	66.1	19,042	0.35%	大買/
2023/08/07	46.1	109.34	37.3	108.36	112.50	8.8	18,504	0.05%
2023/08/04	55.1	101.81	49	102.29	102.50	6.1	18,029	0.03%
2023/08/02	114.7	101.78	56.2	101.77	99.70	58.5	17,690	0.33%	大買/
2023/08/01	48.4	102.27	34	103.35	102.50	14.4	17,099	0.08%
2023/07/31	77.2	113.21	32	116.33	107.50	45.2	16,670	0.27%
2023/07/28	46.2	116.06	36.1	116.01	119.00	10.2	16,120	0.06%
2023/07/27	76.5	118.97	50.1	120.03	115.00	26.5	15,729	0.17%
2023/07/26	115.8	116.76	122	116.92	117.50	-6.2	15,062	-0.04%	大買/大賣/
2023/07/25	46.6	118.50	132.7	121.06	121.50	-86.1	14,243	-0.60%	大賣/
2023/07/24	198.5	109.54	147.8	109.50	110.50	50.7	13,443	0.38%	大買/大賣/
2023/07/21	26.6	97.09	17.5	97.75	100.50	9.1	12,590	0.07%
2023/07/20	36	94.34	18	95.44	95.00	18	12,146	0.15%
2023/07/19	87.1	98.13	31	97.27	93.40	56.1	11,865	0.47%
2023/07/18	47.6	102.90	60	102.12	98.80	-12.4	11,506	-0.11%
2023/07/17	19.3	100.20	15	101.52	103.50	4.3	10,634	0.04%
2023/07/14	14	90.60	24.8	92.25	94.20	-10.8	10,327	-0.10%
2023/07/13	56.3	89.40	183	88.72	85.70	-126.7	9,791	-1.29%	大賣/鉅額交易
2023/07/12	138	84.43	33	84.56	84.50	105	9,092	1.15%	大買/鉅額交易
2023/07/11	92	81.73	24.5	81.40	81.20	67.5	8,627	0.78%
2023/07/10	8	78.63	21	78.60	78.10	-13	8,402	-0.15%
2023/07/07	20.5	80.05	11	79.42	79.00	9.5	8,428	0.11%
2023/07/06	12.7	80.78	31	80.88	81.10	-18.3	8,249	-0.22%
2023/07/05	14.6	81.15	14.2	80.74	80.60	0.4	8,067	0.00%
2023/07/04	37	82.81	43.1	82.05	83.50	-6.1	7,834	-0.08%
2023/07/03	52	79.28	47.6	79.89	79.40	4.4	7,335	0.06%
2023/06/30	13.3	73.82	9	73.59	74.20	4.3	6,909	0.06%
2023/06/29	1	70.60	1.5	70.30	71.30	-0.5	6,632	-0.01%
2023/06/28	16	71.85	14	71.81	70.60	2	6,543	0.03%
2023/06/27	12.2	73.84	10	74.41	70.00	2.2	6,297	0.03%
2023/06/26	9	73.59	27	72.95	77.30	-18	5,795	-0.31%
2023/06/21	10	69.62	19	70.06	70.30	-9	5,549	-0.16%
2023/06/20	1.1	68.36	0	0.00	67.60	1.1	5,525	0.02%
2023/06/19	1.2	68.88	1	69.20	68.70	0.2	5,554	0.00%
2023/06/16	19	70.68	2	69.80	70.20	17	5,611	0.30%
2023/06/15	21.2	70.90	6	70.28	70.60	15.2	5,533	0.27%
2023/06/14	5	69.24	7	69.16	68.80	-2	5,405	-0.04%
2023/06/13	16	68.47	31	68.83	68.40	-15	5,364	-0.28%
2023/06/12	8.2	68.12	110	66.77	67.60	-101.8	5,308	-1.92%	大賣/鉅額交易
2023/06/09	60	68.28	34.4	68.19	67.60	25.6	5,233	0.49%
2023/06/08	33	66.97	12	66.00	65.40	21	5,131	0.41%
2023/06/07	29.6	71.97	28	72.45	72.70	1.6	4,958	0.03%
2023/06/06	7	70.87	8	70.80	70.70	-1	4,808	-0.02%
2023/06/05	63	72.47	37	72.48	71.20	26	4,753	0.55%
2023/06/02	30	71.74	26	72.19	71.70	4	4,701	0.09%
2023/06/01	73.5	71.39	27	71.26	71.60	46.5	4,505	1.03%
2023/05/31	17	65.74	7.1	68.60	70.00	9.9	3,946	0.25%
2023/05/30	16	63.09	17	63.66	63.70	-1	3,706	-0.03%
2023/05/29	1	62.10	50.5	61.90	62.40	-49.5	3,288	-1.51%
2023/05/26	3	57.77	4	57.13	56.80	-1	3,137	-0.03%
2023/05/25	0	0.00	2	57.75	57.10	-2	3,166	-0.06%
2023/05/24	2	55.45	0	0.00	56.10	2	3,175	0.06%
2023/05/23	6	55.83	1	56.20	55.80	5	3,188	0.16%
2023/05/22	1	55.80	3	56.13	56.80	-2	3,170	-0.06%
2023/05/19	0	0.00	1.5	55.00	55.00	-1.5	3,120	-0.05%
2023/05/16	1	54.10	1	54.50	54.40	0	3,195	0.00%
2023/05/15	0	0.00	1	53.90	53.70	-1	3,218	-0.03%
2023/05/12	0	0.00	2	53.00	53.10	-2	3,265	-0.06%
2023/05/11	10.1	52.46	10	52.30	51.50	0.1	3,284	0.00%
2023/05/10	1	52.50	2	53.30	53.50	-1	3,329	-0.03%
2023/05/09	1.1	53.14	0	53.40	53.00	1.1	3,348	0.03%
2023/05/08	0.1	54.00	0	0.00	54.30	0.1	3,422	0.00%
2023/05/05	1.3	53.89	0	0.00	53.60	1.3	3,443	0.04%
2023/05/04	3.3	54.31	0	0.00	54.20	3.3	3,458	0.09%
2023/04/28	1	53.90	1	53.80	53.80	0	3,523	0.00%
2023/04/26	3	52.83	0	0.00	53.40	3	3,536	0.08%
2023/04/25	3	54.60	3	53.73	53.80	0	3,546	0.00%
2023/04/24	1	54.60	3	54.17	54.60	-2	3,568	-0.06%
2023/04/21	13.6	54.74	8	53.88	52.80	5.6	3,566	0.16%
2023/04/20	1.1	58.99	0	0.00	57.20	1.1	3,431	0.03%
2023/04/19	2	59.50	2	59.50	59.00	0	3,396	0.00%
2023/04/18	4	57.98	5	58.46	58.30	-1	3,353	-0.03%
2023/04/17	6	57.57	1	57.50	57.60	5	3,326	0.15%
2023/04/14	3.1	58.12	7	58.33	57.40	-3.9	3,303	-0.12%
2023/04/13	1	59.00	2	58.95	58.90	-1	3,246	-0.03%
2023/04/12	2	58.95	2	59.50	59.30	0	3,205	0.00%
2023/04/11	0.2	57.80	1.4	57.79	58.00	-1.2	3,061	-0.04%
2023/04/10	5.1	57.70	1	57.20	57.00	4.1	3,035	0.13%
2023/04/07	0	0.00	9	57.49	57.40	-9	3,019	-0.30%
2023/04/06	2	57.60	2.1	57.39	57.40	-0.1	3,004	0.00%
2023/03/31	12.1	58.13	12	58.09	57.90	0.1	2,974	0.00%
2023/03/30	3	57.80	0	0.00	57.70	3	2,953	0.10%
2023/03/29	14.4	57.95	3	57.70	57.40	11.4	2,922	0.39%
2023/03/28	5	57.16	5	56.96	57.40	0	2,912	0.00%
2023/03/27	3	58.83	1	59.40	58.20	2	2,845	0.07%
2023/03/24	1	58.90	16	58.88	58.90	-15	2,787	-0.54%
2023/03/22	1	57.20	1	57.20	57.60	0	2,662	0.00%
2023/03/21	5.2	56.34	4	54.98	55.70	1.2	2,579	0.04%
2023/03/20	0	54.60	1	53.60	54.20	-1	2,461	-0.04%
2023/03/17	5	52.34	0	53.40	53.30	5	2,413	0.21%
2023/03/16	0	0.00	4	51.60	52.00	-4	2,357	-0.17%
2023/03/15	1	52.80	2	52.10	52.00	-1	2,298	-0.04%
2023/03/14	1	52.70	1	52.90	53.00	0	2,265	0.00%
2023/03/13	1	51.50	1	51.80	53.30	0	2,237	0.00%
2023/03/10	0	0.00	17	53.07	52.70	-17	2,168	-0.78%
2023/03/09	4	53.90	9	53.78	53.90	-5	2,101	-0.24%
2023/03/08	3	54.00	2.1	54.00	53.50	1	2,067	0.05%
2023/03/07	13	52.59	15.1	53.02	53.50	-2.1	2,023	-0.10%
2023/03/06	2.1	53.54	14	54.11	53.90	-12	1,952	-0.61%
2023/03/03	3	52.33	2.1	52.64	52.50	1	1,877	0.05%
2023/03/02	2	50.80	1	50.90	51.20	1	1,785	0.06%
2023/03/01	1	50.60	3	49.94	50.60	-2	1,728	-0.12%
2023/02/24	3.1	49.12	9	48.73	48.85	-5.9	1,640	-0.36%
2023/02/23	8	49.43	0.1	50.00	50.00	8	1,577	0.50%
2023/02/22	1	49.55	1	49.10	49.50	0	1,512	0.00%
2023/02/21	0	0.00	4	48.51	48.60	-4	1,458	-0.27%
2023/02/20	0	0.00	2	48.30	48.05	-2	1,440	-0.14%
2023/02/16	0	0.00	1	47.65	47.55	-1	1,411	-0.07%
2023/02/15	0	0.00	5	46.56	46.85	-5	1,390	-0.36%
2023/02/10	0	0.00	1	47.00	47.00	-1	1,293	-0.08%
2023/02/09	0	0.00	1	46.95	47.30	-1	1,228	-0.08%
2023/02/08	2	47.00	7.2	47.15	46.70	-5.2	1,176	-0.44%
2023/02/07	2	45.68	2	45.80	46.15	0	1,104	0.00%
2023/02/06	18	45.93	13	46.35	46.15	5	1,077	0.46%
2023/02/02	3	45.05	12	44.63	44.75	-9	948	-0.95%
2023/02/01	5	44.70	2	44.55	44.75	3	918	0.33%
2023/01/31	0	0.00	3	44.10	44.60	-3	897	-0.33%
2023/01/30	3	43.60	0	0.00	43.85	3	844	0.36%
2023/01/17	1	43.05	5	43.04	43.05	-4	811	-0.49%
2023/01/16	0	0.00	1	43.00	42.90	-1	798	-0.13%
2023/01/13	0	0.00	1	42.90	42.85	-1	781	-0.13%
2023/01/12	14	42.71	5	42.66	42.70	9	744	1.21%
2023/01/11	5	41.87	0	0.00	41.80	5	686	0.73%
2023/01/05	1	40.80	0	0.00	40.65	1	703	0.14%
2022/12/22	2	40.35	0	0.00	40.60	2	777	0.26%
2022/12/20	0	0.00	1	40.10	40.00	-1	795	-0.13%
2022/12/19	0	0.00	3	41.40	41.20	-3	804	-0.37%
2022/12/16	0	0.00	5	41.55	41.55	-5	834	-0.60%
2022/12/15	8	42.15	0	0.00	41.95	8	835	0.96%
2022/12/12	0	0.00	1	41.15	41.10	-1	814	-0.12%
2022/12/06	0	0.00	3	41.08	40.75	-3	823	-0.36%
2022/12/05	4	41.90	3	41.90	41.50	1	818	0.12%
2022/12/02	5	41.40	0	0.00	41.45	5	819	0.61%
2022/11/30	0	0.00	4	41.10	40.95	-4	861	-0.46%
2022/11/25	0	40.15	0	0.00	40.00	0	973	0.00%
2022/11/24	0	0.00	3	40.25	40.10	-3	1,071	-0.28%
2022/11/23	0	40.10	0	0.00	40.00	0	1,204	0.00%
2022/11/15	0	39.85	0	0.00	39.95	0	1,346	0.00%
2022/11/11	3	40.20	6	40.02	39.55	-3	1,379	-0.22%
2022/11/09	3	39.95	3	39.90	40.00	0	1,386	0.00%
2022/11/08	7	39.64	0	0.00	39.50	7	1,382	0.51%
2022/11/01	3	38.00	0	0.00	38.35	3	1,481	0.20%
2022/10/19	0	0.00	2	37.93	38.05	-2	1,786	-0.11%
2022/10/18	2	37.90	0	0.00	37.85	2	1,833	0.11%
2022/10/17	1	36.65	4	36.70	37.35	-3	1,880	-0.16%
2022/10/12	3	38.95	3	38.80	38.75	0	1,941	0.00%
2022/10/11	4	38.25	0	0.00	38.10	4	1,956	0.20%
2022/10/07	1	38.75	0	0.00	38.80	1	1,973	0.05%
2022/10/04	0	0.00	2	38.25	38.25	-2	2,031	-0.10%
2022/09/30	2	36.95	0	0.00	37.80	2	2,240	0.09%
2022/09/28	2	37.45	0	0.00	37.25	2	2,383	0.08%
2022/09/23	5	39.55	0	0.00	39.60	5	2,359	0.21%
2022/09/20	5	41.10	0	0.00	41.65	5	2,317	0.22%
2022/09/19	2	40.85	0	0.00	40.85	2	2,311	0.09%
2022/09/13	0	0.00	7	41.93	42.10	-7	2,304	-0.30%
2022/09/12	0	0.00	3	41.75	41.50	-3	2,300	-0.13%
2022/09/06	14	40.92	0	0.00	40.85	14	2,276	0.61%
2022/09/05	0	0.00	2	42.98	42.50	-2	2,230	-0.09%
2022/09/01	0	0.00	2	43.85	43.75	-2	2,148	-0.09%
2022/08/31	2	44.43	10	44.30	44.30	-8	2,105	-0.38%
2022/08/30	2	43.95	28.3	44.11	44.65	-26.3	2,008	-1.31%
2022/08/29	5	41.45	0	0.00	42.20	5	1,887	0.26%
2022/08/26	5	42.15	3	42.40	42.55	2	1,860	0.11%
2022/08/25	1	41.75	0	0.00	41.75	1	1,827	0.05%
2022/08/24	0	0.00	1	42.40	41.75	-1	1,813	-0.06%
2022/08/23	1	41.00	4	41.85	42.05	-3	1,787	-0.17%
2022/08/22	19.5	41.74	0	0.00	41.40	19.5	1,767	1.10%
2022/08/19	1	42.70	4	42.68	42.55	-3	1,739	-0.17%
2022/08/18	0	0.00	19	41.88	41.95	-19	1,715	-1.11%
2022/08/17	0	0.00	7	41.70	41.70	-7	1,706	-0.41%
2022/08/16	0	0.00	13	41.35	41.30	-13	1,687	-0.77%
2022/08/09	24	41.07	0	0.00	40.90	24	1,640	1.46%
2022/08/08	8	42.34	3	42.30	42.45	5	1,584	0.32%
2022/08/05	0	0.00	21	42.24	42.95	-21	1,562	-1.34%
2022/08/04	0	0.00	1	40.75	41.55	-1	1,514	-0.07%
2022/08/03	21	40.96	0	0.00	41.30	21	1,489	1.41%
2022/08/02	1	41.50	9	42.34	41.85	-8	1,464	-0.55%
2022/08/01	1	41.65	3	41.57	41.50	-2	1,415	-0.14%
2022/07/28	0	0.00	4	40.85	40.65	-4	1,394	-0.29%
2022/07/27	0	0.00	2	41.03	41.25	-2	1,384	-0.14%
2022/07/25	9	40.04	1	40.00	40.60	8	1,321	0.61%
2022/07/22	1	42.30	0	0.00	42.25	1	1,275	0.08%
2022/07/20	5	42.18	4.1	41.82	41.60	0.9	1,229	0.07%
2022/07/19	4	42.23	4	42.30	42.30	0	1,197	0.00%
2022/07/18	0.1	41.05	1	41.00	41.20	-0.9	1,154	-0.08%
2022/07/15	0	40.80	0	0.00	40.80	0	1,135	0.00%
2022/07/14	1	40.55	2.1	40.92	41.20	-1.1	1,117	-0.10%
2022/07/13	2	40.48	0	0.00	40.40	2	1,081	0.18%
2022/07/12	1	40.15	6	39.68	39.85	-5	1,067	-0.47%
2022/07/11	1	40.45	1	40.55	40.80	0	1,055	0.00%
2022/07/08	7.1	40.78	6	40.67	40.75	1.1	1,023	0.10%
2022/07/07	2	39.48	1	39.30	40.50	1	848	0.12%
2022/07/06	3.1	37.30	1	37.15	37.10	2.1	725	0.28%
2022/06/29	0	0.00	2	37.65	37.65	-2	774	-0.26%
2022/06/28	0	0.00	1	38.05	37.85	-1	794	-0.13%
2022/06/24	0	0.00	1	37.60	37.60	-1	818	-0.12%
2022/06/20	2	37.40	0	0.00	37.30	2	977	0.20%
2022/06/15	0	0.00	3	39.20	39.25	-3	1,023	-0.29%
2022/06/14	1	38.60	0	0.00	39.05	1	1,042	0.10%
2022/06/13	2	39.00	0	39.90	38.85	2	1,056	0.19%
2022/06/09	1	39.80	0	0.00	39.85	1	1,067	0.09%
2022/06/01	2	39.35	4	39.55	39.55	-2	1,154	-0.17%
2022/05/31	2	39.15	0	0.00	39.10	2	1,166	0.17%
2022/05/20	3	38.05	0	0.00	38.10	3	1,306	0.23%
2022/05/19	2	37.85	0	0.00	38.05	2	1,325	0.15%
2022/05/12	2	37.33	0	0.00	37.05	2	1,422	0.14%
2022/05/09	2	38.18	3	38.10	38.15	-1	1,485	-0.07%
2022/04/29	5	39.80	1	40.05	39.80	4	1,561	0.26%
2022/04/26	1	40.20	0	0.00	40.05	1	1,602	0.06%
2022/04/20	0	0.00	0.8	41.80	41.80	-0.8	1,679	-0.04%
2022/04/19	0	0.00	0.1	41.70	41.55	-0.1	1,685	0.00%
2022/04/18	0	0.00	1	40.65	40.90	-1	1,725	-0.06%
2022/04/15	0	0.00	3	41.60	41.65	-3	1,736	-0.17%
2022/04/14	1	41.05	0	0.00	41.20	1	1,782	0.06%
2022/04/12	0.5	41.20	0	0.00	40.40	0.5	1,903	0.03%
2022/04/11	3.3	41.28	1	41.05	41.05	2.3	1,943	0.12%
2022/04/08	5	41.69	2	41.90	41.90	3	2,027	0.15%
2022/04/07	5	42.56	0	0.00	42.10	5	2,111	0.24%
2022/04/01	2	43.48	0	0.00	43.70	2	2,288	0.09%
2022/03/31	2	44.25	0	0.00	44.00	2	2,665	0.08%
2022/03/30	0	0.00	4	44.30	44.30	-4	2,684	-0.15%
2022/03/29	0	44.35	0	0.00	44.40	0	2,732	0.00%
2022/03/25	7	44.50	0	0.00	44.60	7	2,776	0.25%
2022/03/24	10	44.60	1	43.60	44.90	9	2,830	0.32%
2022/03/23	1	42.80	0	0.00	42.95	1	2,858	0.03%
2022/03/22	31	43.00	0	0.00	43.25	31	2,929	1.06%
2022/03/18	0.1	43.00	0	0.00	43.00	0.1	3,259	0.00%
2022/03/17	0	0.00	2	42.90	42.95	-2	3,368	-0.06%
2022/03/10	1	42.80	0	0.00	42.55	1	3,683	0.03%
2022/03/09	5	41.80	5	41.85	42.25	0	3,826	0.00%
2022/03/08	1	42.80	0	0.00	41.60	1	3,877	0.03%
2022/03/07	5	43.81	0	0.00	43.10	5	3,916	0.13%
2022/03/04	0	0.00	6	45.30	45.10	-6	3,959	-0.15%
2022/03/03	4	45.66	2	45.80	45.70	2	3,963	0.05%
2022/03/02	1	45.35	0	0.00	45.75	1	3,973	0.03%
2022/03/01	2	45.20	0	0.00	45.10	2	3,964	0.05%
2022/02/25	1	44.75	0	0.00	44.05	1	3,957	0.03%
2022/02/24	1	45.95	0	0.00	44.10	1	3,948	0.03%
2022/02/18	0	0.00	7	46.74	46.75	-7	3,924	-0.18%
2022/02/16	5	46.50	1	46.60	47.10	4	3,954	0.10%
2022/02/15	0	0.00	2	46.80	46.70	-2	3,983	-0.05%
2022/02/14	0	0.00	3	46.47	46.35	-3	4,029	-0.07%
2022/02/11	0	0.00	3	46.85	46.75	-3	4,052	-0.07%
2022/02/10	2	46.83	0	0.00	46.80	2	4,072	0.05%
2022/02/09	0	0.00	2	46.15	46.25	-2	4,071	-0.05%
2022/02/08	0	0.00	6	45.80	45.85	-6	4,115	-0.15%
2022/02/07	0	0.00	10	45.35	45.50	-10	4,121	-0.24%
2022/01/26	8.3	44.01	1	44.00	44.15	7.3	4,122	0.18%
2022/01/25	4	44.26	0	0.00	44.15	4	4,134	0.10%
2022/01/24	10	44.50	1	43.20	45.00	9	4,127	0.22%
2022/01/20	2	45.18	0	0.00	45.30	2	4,120	0.05%
2022/01/19	0	0.00	1	44.50	45.10	-1	4,147	-0.02%
2022/01/18	1	45.10	0	0.00	45.05	1	4,157	0.02%
2022/01/14	2	43.55	0	0.00	43.85	2	4,130	0.05%
2022/01/12	0	0.00	6.6	44.71	44.95	-6.6	4,130	-0.16%
2022/01/11	0	0.00	1.7	44.75	44.65	-1.7	4,126	-0.04%
2022/01/10	4	45.45	4.7	45.41	45.55	-0.7	4,082	-0.02%
2022/01/07	1	46.45	4	45.41	45.45	-3	4,063	-0.07%
2022/01/06	4	45.65	0	0.00	46.05	4	4,001	0.10%
2022/01/05	9	46.99	4	47.40	46.85	5	3,927	0.13%
2022/01/04	4	47.03	1	47.24	47.25	3	3,879	0.08%
2022/01/03	2	47.65	28	47.73	47.30	-26	3,834	-0.68%
2021/12/30	1	49.05	2	50.00	48.65	-1	3,768	-0.03%
2021/12/29	6	48.93	30.7	48.98	48.85	-24.7	3,661	-0.67%
2021/12/28	7.7	48.77	15	48.98	49.40	-7.4	3,606	-0.20%
2021/12/27	51.2	49.35	12	49.14	49.10	39.2	3,453	1.13%
2021/12/24	3.7	46.41	1	46.45	46.45	2.7	3,066	0.09%
2021/12/22	2	45.73	1	45.80	45.80	1	2,974	0.03%
2021/12/21	2	45.80	1	45.70	46.05	1	2,936	0.03%
2021/12/20	21	45.59	0	0.00	45.85	21	2,898	0.72%
2021/12/17	0.7	45.50	23.4	45.09	45.00	-22.8	2,803	-0.81%
2021/12/16	11.6	46.48	2	46.50	45.90	9.6	2,713	0.35%
2021/12/15	12.7	45.90	7	46.31	46.20	5.7	2,596	0.22%
2021/12/14	1	45.90	9	44.93	45.95	-8	2,332	-0.34%
2021/12/13	7.8	44.91	4	44.59	44.80	3.8	2,210	0.17%
2021/12/10	9	44.84	8.1	44.83	45.00	0.9	2,094	0.04%
2021/12/09	1	43.60	1	43.15	42.80	0	1,918	0.00%
2021/12/08	1	42.95	1	42.80	42.80	0	1,882	0.00%
2021/12/07	15	43.50	1	43.05	43.15	14	1,834	0.76%
2021/12/06	10	43.70	3	43.37	43.50	7	1,775	0.39%
2021/12/03	6	43.74	10	42.66	42.90	-4	1,709	-0.23%
2021/12/02	13	41.00	16	40.78	41.75	-3	1,563	-0.19%
2021/12/01	3	41.03	13	40.68	41.00	-10	1,507	-0.66%
2021/11/30	0	0.00	2	39.60	39.55	-2	1,439	-0.14%
2021/11/29	0	0.00	13	38.67	38.85	-13	1,361	-0.95%
2021/11/26	6	39.30	0	0.00	39.15	6	1,346	0.45%
2021/11/24	2	39.98	1	39.90	39.90	1	1,319	0.08%
2021/11/23	1	39.95	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0.1	40.30	0	0.00	40.40	0.1	1,302	0.00%
2021/11/19	0	39.90	0	0.00	39.80	0	1,282	0.00%
2021/11/18	2	39.70	0	0.00	39.60	2	1,248	0.16%
2021/11/17	1	39.90	0	0.00	39.90	1	1,237	0.08%
2021/11/16	2	39.50	0	0.00	39.50	2	1,225	0.16%
2021/11/15	2	39.85	0	0.00	39.55	2	1,202	0.17%
2021/11/12	13.5	40.12	5	40.80	40.00	8.5	1,177	0.72%
2021/11/11	0	0.00	11	40.41	41.15	-11	1,117	-0.98%
2021/11/10	6	39.38	10	39.50	39.25	-4	1,050	-0.38%
2021/11/08	1	40.70	2	40.45	40.25	-1	975	-0.10%
2021/11/05	4	40.94	0	0.00	40.80	4	933	0.43%
2021/11/03	0	0.00	7	39.11	40.15	-7	860	-0.81%
2021/11/02	11	39.39	1	39.15	39.05	10	823	1.21%
2021/11/01	8	38.99	0	0.00	39.20	8	798	1.00%
2021/10/28	1	38.95	0	0.00	38.85	1	769	0.13%
2021/10/27	2	39.20	0	0.00	39.30	2	741	0.27%
2021/10/26	0	0.00	2	38.15	38.05	-2	705	-0.28%
2021/10/20	9	38.26	0	0.00	38.40	9	679	1.32%
2021/10/19	1	37.10	0	0.00	37.20	1	648	0.15%
2021/10/13	1	36.55	2	36.55	36.90	-1	682	-0.15%
2021/10/07	7	36.43	4	36.85	36.85	3	719	0.42%
2021/09/28	0	0.00	3	36.35	36.35	-3	899	-0.33%
2021/09/27	3	36.55	1	36.60	36.60	2	928	0.22%
2021/09/10	0	0.00	1	35.65	35.80	-1	1,110	-0.09%
2021/09/09	0	0.00	0.1	35.30	35.40	-0.1	1,132	-0.01%
2021/09/08	0.2	35.80	0	0.00	35.10	0.2	1,144	0.02%
2021/08/16	2	35.60	0	0.00	35.10	2	1,636	0.12%
2021/08/06	0	0.00	1	37.40	37.15	-1	1,861	-0.05%
2021/08/04	0	0.00	3	37.50	37.60	-3	2,073	-0.14%
2021/07/30	1	37.85	0	0.00	37.85	1	2,323	0.04%
2021/07/29	0	0.00	15	37.73	37.85	-15	2,470	-0.61%
2021/07/21	1	38.10	0	0.00	37.85	1	4,333	0.02%
2021/07/20	0	0.00	2	38.00	37.95	-2	4,609	-0.04%
2021/07/16	1	38.35	3	38.30	38.35	-2	4,899	-0.04%
2021/07/13	2	37.75	4	37.78	37.75	-2	5,159	-0.04%
2021/07/08	1	38.20	0	0.00	38.30	1	5,300	0.02%
2021/07/07	1	39.50	0	0.00	39.50	1	5,324	0.02%
2021/07/01	0	0.00	6	39.93	39.80	-6	6,136	-0.10%
2021/06/30	0.7	39.95	5.4	39.95	39.95	-4.7	6,180	-0.08%
2021/06/29	0.1	40.00	10	39.95	39.95	-9.9	6,448	-0.15%
2021/06/25	3	40.40	0	0.00	40.30	3	6,595	0.05%
2021/06/24	5	40.40	0	0.00	40.35	5	6,661	0.08%
2021/06/23	0	0.00	1	40.10	39.95	-1	6,678	-0.01%
2021/06/22	0	0.00	5	39.79	39.60	-5	6,746	-0.07%
2021/06/21	0	0.00	5	39.90	39.80	-5	6,742	-0.07%
2021/06/17	1	41.10	0	0.00	41.25	1	6,797	0.01%
2021/06/15	3	41.45	0	0.00	41.45	3	6,814	0.04%
2021/06/10	1	39.90	0	0.00	40.05	1	6,831	0.01%
2021/06/02	7	42.21	0	0.00	41.50	7	6,834	0.10%
2021/05/28	0	0.00	2	40.60	40.80	-2	6,678	-0.03%
2021/05/20	2	39.00	2	38.05	38.05	0	7,219	0.00%
2021/05/18	5	38.87	4	39.10	39.35	1	7,226	0.01%
2021/05/17	1	36.80	1	38.45	36.00	0	7,207	0.00%
2021/05/13	2	38.75	0	0.00	38.70	2	7,120	0.03%
2021/05/12	5	38.38	3	39.30	38.80	2	7,061	0.03%
2021/05/11	2	41.50	11	42.95	41.50	-9	6,932	-0.13%
2021/05/10	1	45.00	0	0.00	44.95	1	6,810	0.01%
2021/05/07	1	45.55	2	46.30	46.15	-1	6,793	-0.01%
2021/05/06	2	44.45	1	44.55	45.45	1	6,772	0.01%
2021/05/05	0	0.00	5	47.35	45.85	-5	6,641	-0.08%
2021/05/04	17	46.50	59	46.04	46.90	-42	6,655	-0.63%
2021/05/03	35	51.97	53	52.89	50.60	-18	6,480	-0.28%
2021/04/29	127	54.16	57	53.04	54.00	70	6,268	1.12%	大買/
2021/04/28	3	51.53	4	51.10	51.50	-1	5,914	-0.02%
2021/04/27	74	52.59	37	52.36	52.90	37	5,973	0.62%
2021/04/26	17	49.78	18	50.16	51.30	-1	5,286	-0.02%
2021/04/23	0	0.00	28	46.80	46.70	-28	5,025	-0.56%
2021/04/22	12	47.43	5	46.79	47.40	7	4,985	0.14%
2021/04/21	8	48.19	13	48.47	48.10	-5	4,755	-0.11%
2021/04/19	3	44.83	6	44.92	45.00	-3	4,541	-0.07%
2021/04/16	15	45.41	4	45.30	45.45	11	4,530	0.24%
2021/04/15	1	45.10	0	0.00	45.65	1	4,546	0.02%
2021/04/14	1	44.75	11	44.55	44.60	-10	4,524	-0.22%
2021/04/13	7	47.39	7	47.07	45.70	0	4,463	0.00%
2021/04/12	10	47.60	16	47.33	47.85	-6	4,439	-0.14%
2021/04/09	77	47.56	37	47.41	47.00	40	4,321	0.93%
2021/04/08	12	46.72	7.1	47.07	47.95	4.9	3,936	0.12%
2021/04/07	3	42.03	5	42.20	43.60	-2	3,677	-0.05%
2021/04/06	5	42.85	1	43.00	42.60	4	3,617	0.11%
2021/04/01	27	44.04	16	44.24	43.00	11	3,565	0.31%
2021/03/31	0	0.00	3	41.80	42.60	-3	3,299	-0.09%
2021/03/30	26	42.27	12	42.08	41.90	14	3,258	0.43%
2021/03/29	2	41.50	3	41.32	41.50	-1	3,283	-0.03%
2021/03/26	3	40.60	0	0.00	40.95	3	3,408	0.09%
2021/03/25	8	40.83	3	40.83	40.65	5	3,407	0.15%
2021/03/23	2	40.15	2	40.10	40.10	0	3,351	0.00%
2021/03/22	0	0.00	1	41.10	40.85	-1	3,334	-0.03%
2021/03/19	1	40.85	3	40.00	40.75	-2	3,311	-0.06%
2021/03/18	2	40.30	1	40.65	40.25	1	3,315	0.03%
2021/03/16	9	39.96	2	40.05	40.00	7	3,691	0.19%
2021/03/15	4	39.60	0	0.00	39.60	4	3,779	0.11%
2021/03/12	6	39.58	7	39.40	39.60	-1	3,782	-0.03%
2021/03/11	3	39.15	0	0.00	39.20	3	3,802	0.08%
2021/03/10	0	40.00	0	0.00	38.80	0	3,820	0.00%
2021/03/09	5	38.65	5	38.85	38.85	0	3,828	0.00%
2021/03/08	0	42.25	0	0.00	39.10	0	3,831	0.00%
2021/03/05	1	38.70	2	38.50	38.50	-1	3,848	-0.03%
2021/03/04	1	38.80	0	0.00	38.80	1	3,866	0.03%
2021/03/03	1	39.25	0	0.00	39.15	1	3,868	0.03%
2021/03/02	3	39.02	4	40.00	39.20	-1	3,861	-0.03%
2021/02/26	5	40.11	5	39.91	40.35	0	3,836	0.00%
2021/02/25	4	40.68	0	0.00	40.25	4	3,854	0.10%
2021/02/24	11	41.98	13	42.77	40.65	-2	3,851	-0.05%
2021/02/23	5	40.43	25	40.81	43.50	-20	3,745	-0.53%
2021/02/22	2	39.55	0	0.00	39.55	2	3,669	0.05%
2021/02/19	0	0.00	16	39.23	39.40	-16	3,735	-0.43%
2021/02/05	2	38.20	1	38.10	38.05	1	3,832	0.03%
2021/02/03	5	38.05	1	37.95	37.95	4	4,001	0.10%
2021/02/02	0	0.00	1	38.25	38.00	-1	4,051	-0.02%
2021/02/01	3	38.10	1	38.45	38.20	2	4,040	0.05%
2021/01/28	1	39.45	0	0.00	39.05	1	4,029	0.02%
2021/01/26	0	0.00	9	39.64	39.40	-9	3,960	-0.23%
2021/01/25	1	39.95	0	0.00	39.30	1	3,879	0.03%
2021/01/21	4	39.84	3	39.27	39.95	1	3,807	0.03%
2021/01/20	10	40.05	5	40.04	39.00	5	3,713	0.13%
2021/01/19	2	38.88	6	38.85	39.00	-4	3,502	-0.11%
2021/01/15	0	0.00	2	37.65	37.60	-2	3,453	-0.06%
2021/01/13	0	0.00	8	37.74	37.65	-8	3,430	-0.23%
2021/01/12	20	38.38	0	0.00	37.60	20	3,429	0.58%
2021/01/11	7	38.14	0	0.00	38.05	7	3,405	0.21%
2021/01/08	0	0.00	2	38.38	38.65	-2	3,397	-0.06%
2021/01/07	3	39.13	5	39.30	39.35	-2	3,387	-0.06%
2021/01/06	4	39.29	3	39.85	39.10	1	3,407	0.03%
2021/01/05	3	39.58	5	39.65	39.95	-2	3,387	-0.06%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/28	0	0.00	4	39.30	39.40	-4	3,369	-0.12%
2020/12/23	1	38.90	0	0.00	39.05	1	3,336	0.03%
2020/12/22	12	39.52	1	38.20	37.60	11	3,260	0.34%
2020/12/21	1	38.25	0	0.00	39.60	1	3,085	0.03%
2020/12/18	1	39.15	0	0.00	38.90	1	3,096	0.03%
2020/12/17	0	0.00	3	39.48	39.25	-3	3,133	-0.10%
2020/12/16	1	39.45	0	0.00	39.45	1	3,197	0.03%
2020/12/14	2	40.33	6	40.37	40.20	-4	3,235	-0.12%
2020/12/11	4	40.40	20	40.40	39.70	-16	3,239	-0.49%
2020/12/10	5	41.19	7	41.06	41.50	-2	3,150	-0.06%
2020/12/09	0	0.00	5	39.25	40.25	-5	2,888	-0.17%
2020/12/08	1	37.95	0	0.00	37.95	1	2,914	0.03%
2020/12/04	0	0.00	3	38.73	38.85	-3	3,010	-0.10%
2020/12/03	3	38.83	1	38.55	38.55	2	3,028	0.07%
2020/12/02	5	38.70	0	0.00	38.55	5	3,094	0.16%
2020/12/01	4	38.93	0	0.00	38.80	4	3,166	0.13%
2020/11/27	5	39.15	0	0.00	38.75	5	3,330	0.15%
2020/11/25	0	0.00	6	38.64	38.50	-6	3,684	-0.16%
2020/11/23	4	38.85	0	0.00	38.80	4	3,884	0.10%
2020/11/20	14	40.00	0	0.00	39.45	14	4,026	0.35%
2020/11/19	11	38.59	31	39.24	39.55	-20	4,407	-0.45%
2020/11/18	6	37.73	11	38.08	38.00	-5	4,841	-0.10%
2020/11/17	13	36.97	1	36.10	36.10	12	5,086	0.24%
2020/11/16	2	37.68	1	38.10	37.65	1	5,514	0.02%
2020/11/13	0	0.00	1	37.75	38.00	-1	5,769	-0.02%
2020/11/12	20	38.68	22	38.87	38.20	-2	5,849	-0.03%
2020/11/10	0	0.00	2	37.58	37.20	-2	5,700	-0.04%
2020/11/04	0	0.00	2	36.25	36.20	-2	5,749	-0.03%
2020/11/02	1	35.55	0	0.00	35.30	1	5,817	0.02%
2020/10/29	0	0.00	2	35.88	36.40	-2	6,145	-0.03%
2020/10/27	0	0.00	3	36.65	36.85	-3	6,255	-0.05%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	10	36.40	5	36.37	36.00	5	6,449	0.08%
2020/10/15	1	36.85	0	0.00	36.70	1	6,454	0.02%
2020/10/13	1	37.85	9	37.12	38.00	-8	6,484	-0.12%
2020/10/12	0	0.00	1	37.00	36.45	-1	6,496	-0.02%
2020/10/08	7	37.25	5	37.90	37.00	2	6,540	0.03%
2020/10/06	1	37.10	0	0.00	36.65	1	6,614	0.02%
2020/10/05	1	36.85	1	36.80	37.00	0	6,697	0.00%
2020/09/28	1	36.25	0	0.00	36.15	1	6,934	0.01%
2020/09/25	0	0.00	5	35.98	35.05	-5	6,999	-0.07%
2020/09/24	2	36.70	1	37.00	36.50	1	7,014	0.01%
2020/09/22	1	37.50	0	0.00	38.25	1	7,063	0.01%
2020/09/21	4	38.83	3	37.85	37.95	1	7,059	0.01%
2020/09/18	1	38.80	1	38.80	38.75	0	7,118	0.00%
2020/09/17	1	38.50	1	38.30	38.55	0	7,215	0.00%
2020/09/14	2	39.83	0	0.00	39.85	2	7,713	0.03%
2020/09/11	9	40.06	12	40.22	39.30	-3	7,851	-0.04%
2020/09/10	14	40.70	0	0.00	40.45	14	7,835	0.18%
2020/09/09	7	39.80	4	40.50	40.00	3	8,010	0.04%
2020/09/08	3	40.30	6.8	40.63	40.95	-3.8	8,363	-0.05%
2020/09/07	4	41.03	10	40.78	40.00	-6	8,563	-0.07%
2020/09/04	3	40.67	6	41.23	41.60	-3	9,341	-0.03%
2020/09/03	5	42.53	4	42.58	41.65	1	9,317	0.01%
2020/09/02	5	42.92	6	42.90	43.00	-1	9,204	-0.01%
2020/09/01	10	42.74	6	43.03	42.45	4	9,089	0.04%
2020/08/31	8	42.71	3	43.38	43.90	5	8,929	0.06%
2020/08/28	1	41.20	1	42.10	41.00	0	8,733	0.00%
2020/08/27	3	42.73	5	42.86	42.80	-2	8,647	-0.02%
2020/08/26	2	42.88	7	43.02	43.50	-5	8,502	-0.06%
2020/08/25	16	42.35	17	42.48	43.10	-1	8,357	-0.01%
2020/08/24	34	41.57	34	42.04	42.95	0	7,871	0.00%
2020/08/21	13	37.77	17	37.99	39.05	-4	7,301	-0.05%
2020/08/20	75	36.17	86	35.99	35.50	-11	6,979	-0.16%
2020/08/19	39	35.86	45	36.00	36.05	-6	6,532	-0.09%
2020/08/18	6	34.67	12	34.92	34.65	-6	6,278	-0.10%
2020/08/17	5	33.30	0	0.00	33.45	5	6,175	0.08%
2020/08/13	0	0.00	2	33.20	33.20	-2	6,184	-0.03%
2020/08/12	1	32.85	5	33.91	33.80	-4	6,205	-0.06%
2020/08/11	6	33.80	0	0.00	33.50	6	6,195	0.10%
2020/08/10	0	0.00	3	34.63	34.60	-3	6,221	-0.05%
2020/08/07	0	0.00	4	34.23	34.70	-4	6,292	-0.06%
2020/08/06	9	34.76	0	0.00	34.65	9	6,272	0.14%
2020/08/05	0	0.00	20	35.20	35.30	-20	6,262	-0.32%
2020/08/04	5	35.22	4	36.08	35.85	1	6,249	0.02%
2020/08/03	0	0.00	19	36.00	36.00	-19	6,015	-0.32%
2020/07/31	0	0.00	5	33.00	32.75	-5	5,937	-0.08%
2020/07/30	5	32.50	5	32.45	32.90	0	6,048	0.00%
2020/07/29	0	0.00	5	31.63	31.95	-5	6,089	-0.08%
2020/07/28	1	30.60	0	0.00	30.20	1	6,121	0.02%
2020/07/27	1	31.80	0	0.00	31.50	1	6,178	0.02%
2020/07/24	0	0.00	2	32.60	32.65	-2	6,503	-0.03%
2020/07/22	0	0.00	0	34.05	34.05	0	6,698	0.00%
2020/07/21	2	33.60	0	0.00	33.20	2	6,661	0.03%
2020/07/17	2	32.70	4	32.15	32.20	-2	6,611	-0.03%
2020/07/16	1	33.65	2	33.55	33.45	-1	6,587	-0.02%
2020/07/14	3	35.90	4	35.84	35.85	-1	6,506	-0.02%
2020/07/13	2	35.60	45	35.90	35.75	-43	6,478	-0.66%
2020/07/10	30	34.93	65	35.22	34.70	-35	6,414	-0.55%
2020/07/09	8	36.13	14	35.77	35.65	-6	6,335	-0.09%
2020/07/08	9	34.78	6	35.09	34.75	3	6,228	0.05%
2020/07/07	4	34.83	13	34.82	34.55	-9	6,208	-0.14%
2020/07/06	1	34.80	7	34.71	34.90	-6	6,274	-0.10%
2020/07/03	3	34.48	22	34.55	34.50	-19	6,281	-0.30%
2020/07/02	13	33.79	14	34.11	34.15	-1	6,238	-0.02%
2020/07/01	3	33.85	5	34.20	33.75	-2	6,197	-0.03%
2020/06/30	14	33.86	5	33.83	33.95	9	6,164	0.15%
2020/06/29	24	34.25	10	34.10	33.75	14	6,150	0.23%
2020/06/24	12	33.66	6	33.78	33.60	6	6,046	0.10%
2020/06/23	55	34.70	47	34.36	34.50	8	5,946	0.13%
2020/06/22	17	33.70	18	33.70	33.70	-1	5,400	-0.02%
2020/06/18	22	27.34	16	27.06	27.90	6	5,373	0.11%
2020/06/17	8	26.18	52	25.97	26.25	-44	5,211	-0.84%
2020/06/16	79	25.29	18	25.68	25.60	61	5,102	1.20%
2020/06/15	26	24.45	92	23.98	24.00	-66	4,913	-1.34%
2020/06/12	45	26.21	26	26.08	26.30	19	4,498	0.42%
2020/06/11	153	27.19	119	26.92	27.30	34	4,282	0.79%	大買/大賣/
2020/06/10	12	26.05	0	0.00	26.05	12	3,449	0.35%
2020/06/09	4	28.90	3	28.90	28.90	1	3,458	0.03%
2020/06/08	10	32.10	3	32.10	32.10	7	3,506	0.20%
2020/06/05	2	35.65	8	35.65	35.65	-6	3,510	-0.17%
2020/06/03	1	35.80	3	35.72	35.65	-2	3,550	-0.06%
2020/06/02	0	0.00	1	35.55	35.20	-1	3,510	-0.03%
2020/06/01	33	35.99	3	35.92	35.85	30	3,489	0.86%
2020/05/29	1	34.45	1	34.50	36.80	0	3,433	0.00%
2020/05/28	2	35.08	1	34.50	34.50	1	3,414	0.03%
2020/05/27	0	0.00	3	35.72	35.05	-3	3,406	-0.09%
2020/05/26	20	36.07	1	35.70	35.45	19	3,419	0.56%
2020/05/25	5	33.85	6	34.53	34.65	-1	3,318	-0.03%
2020/05/22	2	34.70	0	0.00	34.15	2	3,306	0.06%
2020/05/21	1	35.00	7	34.90	34.95	-6	3,311	-0.18%
2020/05/20	1	33.95	0	0.00	34.30	1	3,294	0.03%
2020/05/19	10	34.03	7	34.51	34.00	3	3,292	0.09%
2020/05/18	1	34.05	4	34.00	33.85	-3	3,268	-0.09%
2020/05/15	13	35.52	12	35.38	34.70	1	3,301	0.03%
2020/05/14	7	36.31	12	36.11	35.10	-5	3,294	-0.15%
2020/05/13	6	34.73	0	0.00	34.75	6	3,204	0.19%
2020/05/12	0	0.00	9	35.10	34.85	-9	3,219	-0.28%
2020/05/11	6	34.23	11	34.75	34.50	-5	3,219	-0.16%
2020/05/08	2	35.73	3	35.50	35.35	-1	3,171	-0.03%
2020/05/07	9	35.93	2	35.60	35.60	7	3,152	0.22%
2020/05/06	18	36.49	18	36.55	35.40	0	3,159	0.00%
2020/05/05	2	35.55	7	35.51	36.10	-5	3,052	-0.16%
2020/05/04	1	35.80	31	34.77	35.55	-30	3,019	-0.99%
2020/04/30	5	35.55	4	35.50	35.35	1	2,980	0.03%
2020/04/29	31	36.99	18	37.28	36.20	13	2,924	0.44%
2020/04/28	22	33.93	30	34.64	35.00	-8	2,631	-0.30%
2020/04/22	1	30.75	2	31.38	31.85	-1	2,628	-0.04%
2020/04/21	4	31.49	1	32.15	30.90	3	2,898	0.10%
2020/04/17	4	32.35	2	32.73	31.80	2	3,058	0.07%
2020/04/16	2	32.08	17	32.44	32.45	-15	3,128	-0.48%
2020/04/15	0	0.00	1	31.90	31.80	-1	3,308	-0.03%
2020/04/14	1	31.55	2	31.83	31.70	-1	3,747	-0.03%
2020/04/10	7	30.91	2	31.10	31.45	5	3,713	0.13%
2020/04/09	8	31.53	24	31.04	30.80	-16	3,728	-0.43%
2020/04/08	2	30.85	32	29.70	30.30	-30	3,630	-0.83%
2020/04/07	3	28.63	3	28.67	28.75	0	3,574	0.00%
2020/04/06	1	27.90	0	0.00	28.00	1	3,616	0.03%
2020/03/31	2	26.75	17	27.04	27.00	-15	3,816	-0.39%
2020/03/30	1	26.15	0	0.00	26.80	1	3,795	0.03%
2020/03/27	5	25.50	1	26.20	25.60	4	3,776	0.11%
2020/03/26	1	25.50	0	0.00	25.50	1	3,773	0.03%
2020/03/25	0	0.00	10	25.05	25.20	-10	3,773	-0.27%
2020/03/24	1	24.90	1	24.75	24.80	0	3,748	0.00%
2020/03/23	2	22.73	2	23.45	23.75	0	3,741	0.00%
2020/03/20	0	0.00	2	23.30	23.30	-2	3,727	-0.05%
2020/03/19	5	22.60	0	0.00	21.20	5	3,730	0.13%
2020/03/18	5	23.45	8	23.49	23.45	-3	3,724	-0.08%
2020/03/17	43	22.48	4	22.85	22.65	39	3,725	1.05%
2020/03/16	0	0.00	114	25.08	23.90	-114	3,760	-3.03%	大賣/鉅額交易
2020/03/13	48	24.35	3	24.50	25.20	45	3,744	1.20%
2020/03/12	58	27.14	0	0.00	26.95	58	3,699	1.57%
2020/03/11	25	30.03	0	0.00	29.60	25	3,667	0.68%
2020/03/10	41	28.75	12	29.01	29.70	29	3,673	0.79%
2020/03/09	33	30.32	1	31.10	30.00	32	3,644	0.88%
2020/03/05	0	0.00	10	31.80	31.80	-10	3,723	-0.27%
2020/03/04	1	31.20	0	0.00	31.20	1	3,785	0.03%
2020/03/03	0	0.00	1	31.65	31.50	-1	3,863	-0.03%
2020/03/02	2	30.55	6	30.74	30.80	-4	3,909	-0.10%
2020/02/27	3	31.25	5	32.05	31.20	-2	3,990	-0.05%
2020/02/26	0	0.00	3	32.70	32.50	-3	3,992	-0.08%
2020/02/25	7	32.48	0	0.00	32.60	7	4,004	0.17%
2020/02/24	2	33.25	4	33.40	33.05	-2	3,996	-0.05%
2020/02/21	4	33.60	8	33.45	33.45	-4	3,986	-0.10%
2020/02/20	0	0.00	6	33.28	33.20	-6	3,980	-0.15%
2020/02/18	10	34.32	4	34.16	33.30	6	3,980	0.15%
2020/02/17	5	33.10	15	33.50	33.70	-10	3,981	-0.25%
2020/02/14	3	32.55	0	0.00	32.85	3	3,977	0.08%
2020/02/13	15	32.66	0	0.00	32.35	15	4,016	0.37%
2020/02/12	3	32.22	5	32.65	32.65	-2	4,070	-0.05%
2020/02/11	6	32.00	3	32.02	31.90	3	4,068	0.07%
2020/02/10	4	31.70	3	31.88	31.50	1	4,063	0.02%
2020/02/07	0	0.00	4	33.08	32.00	-4	4,079	-0.10%
2020/02/06	9	32.74	0	0.00	32.65	9	4,100	0.22%
2020/02/05	5	32.72	1	32.80	32.60	4	4,111	0.10%
2020/02/04	1	32.60	0	0.00	32.60	1	4,123	0.02%
2020/02/03	3	32.30	7	32.16	32.65	-4	4,226	-0.09%
2020/01/31	4	31.65	1	31.60	33.25	3	4,260	0.07%
2020/01/30	19	31.41	1	32.45	31.25	18	4,379	0.41%
2020/01/20	0	0.00	51	34.63	34.70	-51	4,417	-1.15%
2020/01/17	4	34.96	4	35.54	35.00	0	4,515	0.00%
2020/01/16	1	35.30	6	35.33	35.60	-5	4,855	-0.10%
2020/01/15	54	35.62	9	35.66	34.70	45	5,171	0.87%
2020/01/14	3	32.90	5	32.81	33.40	-2	5,076	-0.04%
2020/01/13	9	32.08	12	31.69	32.20	-3	5,014	-0.06%
2020/01/10	9	30.48	3	30.70	30.50	6	4,919	0.12%
2020/01/09	12	30.47	9	30.52	30.45	3	4,821	0.06%
2020/01/08	88	30.25	61	30.64	30.00	27	4,622	0.58%
2020/01/07	10	32.95	0	0.00	32.95	10	4,187	0.24%
2020/01/06	1	36.60	10	36.60	36.60	-9	4,176	-0.22%
2020/01/03	9	40.43	6	40.65	40.65	3	4,180	0.07%
2020/01/02	4	41.81	5	41.91	41.75	-1	4,145	-0.02%
2019/12/31	5	41.75	1	41.75	41.55	4	4,125	0.10%
2019/12/30	14	42.39	2	42.10	42.20	12	4,130	0.29%
2019/12/27	29	42.66	39	42.64	42.65	-10	4,072	-0.25%
2019/12/26	1	40.00	0	0.00	40.00	1	3,882	0.03%
2019/12/25	2	40.20	0	0.00	40.00	2	3,891	0.05%
2019/12/24	2	40.90	0	0.00	40.50	2	3,938	0.05%
2019/12/23	3	40.80	1	40.80	40.95	2	3,939	0.05%
2019/12/20	1	40.45	0	0.00	40.15	1	3,941	0.03%
2019/12/17	1	40.10	0	0.00	39.95	1	3,994	0.03%
2019/12/16	0	0.00	1	40.25	40.15	-1	4,028	-0.02%
2019/12/13	2	40.03	0	0.00	39.70	2	4,096	0.05%
2019/12/12	1	40.80	1	40.90	40.65	0	4,091	0.00%
2019/12/11	3	41.55	0	0.00	41.55	3	4,140	0.07%
2019/12/10	1	41.15	0	0.00	40.90	1	4,127	0.02%
2019/12/09	2	41.10	2	41.43	41.00	0	4,242	0.00%
2019/12/06	1	41.05	15	41.05	40.95	-14	4,267	-0.33%
2019/12/05	0	0.00	2	40.90	40.75	-2	4,350	-0.05%
2019/12/04	2	40.13	6	40.43	40.60	-4	4,459	-0.09%
2019/12/03	2	40.23	0	0.00	40.05	2	4,836	0.04%
2019/12/02	2	40.55	5	41.10	40.55	-3	4,846	-0.06%
2019/11/29	0	0.00	2	41.28	41.30	-2	4,825	-0.04%
2019/11/28	0	0.00	4	41.09	41.15	-4	4,805	-0.08%
2019/11/27	5	40.03	1	40.45	40.40	4	4,805	0.08%
2019/11/26	4	40.30	3	40.35	40.40	1	4,781	0.02%
2019/11/25	0	0.00	2	39.20	39.30	-2	4,726	-0.04%
2019/11/22	1	38.00	4	38.54	38.45	-3	4,748	-0.06%
2019/11/21	0	0.00	1	38.35	38.00	-1	4,772	-0.02%
2019/11/19	1	38.55	0	0.00	38.35	1	4,941	0.02%
2019/11/18	0	0.00	1	38.35	38.55	-1	5,047	-0.02%
2019/11/14	1	39.50	3	39.33	39.00	-2	5,153	-0.04%
2019/11/13	4	39.43	3	39.27	39.50	1	5,170	0.02%
2019/11/12	0	0.00	1	39.05	38.95	-1	5,152	-0.02%
2019/11/11	1	38.25	11	38.51	38.45	-10	5,165	-0.19%
2019/11/08	1	37.70	9	37.43	37.70	-8	5,118	-0.16%
2019/11/07	2	36.80	0	0.00	37.00	2	5,154	0.04%
2019/11/06	1	36.60	0	0.00	36.60	1	5,201	0.02%
2019/11/05	12	37.21	2	36.70	36.70	10	5,262	0.19%
2019/11/04	4	37.60	0	0.00	37.45	4	5,350	0.07%
2019/11/01	6	37.25	2	37.60	37.50	4	5,445	0.07%
2019/10/31	7	37.78	7	37.77	37.80	0	5,524	0.00%
2019/10/30	14	35.95	15	36.15	36.30	-1	5,454	-0.02%
2019/10/29	13	36.67	10	37.07	36.80	3	5,455	0.05%
2019/10/28	6	39.10	3	39.08	39.00	3	5,473	0.05%
2019/10/25	49	39.83	42	40.06	39.65	7	5,471	0.13%
2019/10/24	37	40.18	28	39.99	41.05	9	5,478	0.16%
2019/10/23	47	43.00	32	42.43	41.40	15	5,367	0.28%
2019/10/22	6	45.53	30	45.36	46.00	-24	5,026	-0.48%
2019/10/21	3	43.70	2	43.73	43.85	1	4,938	0.02%
2019/10/18	0	0.00	5	43.05	43.00	-5	5,052	-0.10%
2019/10/17	5	42.55	0	0.00	42.50	5	5,112	0.10%
2019/10/15	0	0.00	5	43.10	42.95	-5	5,417	-0.09%
2019/10/14	7	42.62	0	0.00	42.40	7	5,622	0.12%
2019/10/09	5	42.60	0	0.00	42.25	5	6,022	0.08%
2019/10/08	0	0.00	5	43.60	43.15	-5	6,202	-0.08%
2019/10/07	2	43.35	0	0.00	43.10	2	6,422	0.03%
2019/10/04	1	43.15	0	0.00	43.05	1	6,461	0.02%
2019/10/03	0	0.00	0	43.90	43.65	0	6,491	0.00%
2019/10/02	2	43.45	3	43.40	43.75	-1	6,527	-0.02%
2019/10/01	0	0.00	1	42.45	42.45	-1	6,582	-0.02%
2019/09/27	5	42.08	7	42.16	42.00	-2	6,642	-0.03%
2019/09/26	1	43.95	0	0.00	43.35	1	6,647	0.02%
2019/09/25	3	43.37	1	43.35	43.50	2	6,703	0.03%
2019/09/23	6	44.55	0	0.00	44.25	6	6,855	0.09%
2019/09/20	0	0.00	40	43.38	43.70	-40	6,881	-0.58%
2019/09/19	7	43.65	0	0.00	43.60	7	6,915	0.10%
2019/09/18	7	44.31	59	43.54	43.55	-52	7,006	-0.74%
2019/09/17	4	45.15	1	44.90	44.90	3	7,016	0.04%
2019/09/16	16	45.90	4	45.70	45.45	12	7,356	0.16%
2019/09/12	12	45.23	4	45.15	45.20	8	7,546	0.11%
2019/09/11	13	44.97	0	0.00	44.45	13	7,626	0.17%
2019/09/10	4	46.78	0	0.00	46.55	4	7,663	0.05%
2019/09/09	5	46.80	10	47.12	47.45	-5	7,696	-0.06%
2019/09/06	16	47.18	1	46.30	46.40	15	7,652	0.20%
2019/09/05	55	47.09	43	47.00	46.90	12	7,579	0.16%
2019/09/04	3	44.70	2	44.95	44.65	1	7,246	0.01%
2019/09/03	7	44.78	8	45.27	44.15	-1	7,304	-0.01%
2019/09/02	2	44.65	3	44.72	44.65	-1	7,324	-0.01%
2019/08/30	16	44.75	12	44.65	43.85	4	7,329	0.05%
2019/08/29	1	43.85	11	43.86	43.95	-10	7,358	-0.14%
2019/08/28	7	44.40	4	44.40	43.55	3	7,402	0.04%
2019/08/27	8	43.54	13	43.73	43.95	-5	7,480	-0.07%
2019/08/26	5	42.72	4	43.40	42.85	1	7,664	0.01%
2019/08/23	6	44.05	9	44.03	44.10	-3	7,698	-0.04%
2019/08/22	16	44.56	26	44.18	43.65	-10	7,756	-0.13%
2019/08/21	18	44.63	40	44.54	44.70	-22	7,866	-0.28%
2019/08/20	25	43.94	12	44.05	44.00	13	7,865	0.17%
2019/08/19	4	42.91	6	43.03	42.95	-2	7,868	-0.03%
2019/08/16	12	42.97	13	42.88	42.40	-1	7,938	-0.01%
2019/08/15	1	40.70	3	40.78	41.55	-2	7,967	-0.03%
2019/08/14	1	41.90	2	43.05	41.60	-1	8,171	-0.01%
2019/08/13	4	41.61	45	41.43	41.60	-41	8,439	-0.49%
2019/08/12	4	42.68	0	0.00	42.45	4	8,650	0.05%
2019/08/08	1.2	41.49	5	41.91	42.10	-3.8	8,804	-0.04%
2019/08/07	7	41.11	10	41.12	40.80	-3	9,146	-0.03%
2019/08/06	20	39.38	8	39.61	40.25	12	9,373	0.13%
2019/08/05	18	41.96	10	41.89	40.75	8	9,511	0.08%
2019/08/02	6	43.37	5	43.66	42.80	1	9,501	0.01%
2019/08/01	4	45.54	2	45.60	45.50	2	9,520	0.02%
2019/07/31	14	45.43	11	45.86	46.40	3	9,604	0.03%
2019/07/30	31.2	46.98	72	46.51	45.90	-40.8	9,658	-0.42%
2019/07/29	18	48.86	9	48.46	48.60	9	9,590	0.09%
2019/07/26	38	48.70	35	48.70	49.15	3	9,597	0.03%
2019/07/25	49	48.62	11	48.71	48.70	38	9,792	0.39%
2019/07/24	2	47.10	2	47.15	47.10	0	9,714	0.00%
2019/07/23	9	46.82	5	47.22	46.65	4	9,926	0.04%
2019/07/22	33	47.41	23	47.77	47.95	10	9,989	0.10%
2019/07/19	24	46.67	1	46.00	46.00	23	9,961	0.23%
2019/07/18	31	47.27	17	47.40	46.10	14	10,043	0.14%
2019/07/17	24	48.26	43.2	48.17	48.45	-19.2	10,097	-0.19%
2019/07/16	107	49.11	58	48.95	48.40	49	10,083	0.49%	大買/
2019/07/15	49	48.35	41	48.71	50.30	8	10,169	0.08%
2019/07/12	17	45.64	13	45.65	45.80	4	10,249	0.04%
2019/07/11	14	45.20	13	45.03	45.15	1	10,490	0.01%
2019/07/10	0	0.00	1	43.50	43.35	-1	10,518	-0.01%
2019/07/09	4	42.85	0	0.00	42.95	4	10,867	0.04%
2019/07/08	6	44.89	0	0.00	44.15	6	11,239	0.05%
2019/07/05	6	45.18	5	44.85	44.70	1	11,626	0.01%
2019/07/04	0	0.00	1	44.45	44.40	-1	11,689	-0.01%
2019/07/03	3	44.95	4	44.54	44.35	-1	11,692	-0.01%
2019/07/02	4	44.43	2	44.60	44.50	2	11,736	0.02%
2019/07/01	20	45.09	1	45.15	44.85	19	11,777	0.16%
2019/06/28	1	44.05	2	44.10	44.05	-1	11,683	-0.01%
2019/06/27	7	44.33	11	44.23	43.80	-4	11,795	-0.03%
2019/06/26	6	43.53	1	43.60	43.80	5	12,025	0.04%
2019/06/25	12	44.33	19	44.13	43.60	-7	12,042	-0.06%
2019/06/24	15	43.60	13	43.50	43.85	2	11,977	0.02%
2019/06/21	126	44.29	130	45.08	44.20	-4	11,959	-0.03%	大買/大賣/
2019/06/20	13	43.22	21	43.60	44.70	-8	11,764	-0.07%
2019/06/19	28	40.65	5	41.11	41.20	23	11,551	0.20%
2019/06/18	7	39.79	22	39.72	39.45	-15	11,472	-0.13%
2019/06/17	13	41.10	13	40.36	40.45	0	11,408	0.00%
2019/06/14	3	42.70	2	42.68	41.70	1	11,385	0.01%
2019/06/13	1	42.50	1	42.60	42.50	0	11,401	0.00%
2019/06/12	2	42.88	2	42.68	42.50	0	11,506	0.00%
2019/06/11	4	42.88	3	42.57	42.20	1	11,842	0.01%
2019/06/10	11	43.18	6	42.22	43.50	5	11,953	0.04%
2019/06/06	0	0.00	5	41.25	41.35	-5	12,041	-0.04%
2019/06/05	6	42.78	17	43.86	42.40	-11	12,111	-0.09%
2019/06/04	2	43.43	6	42.93	42.40	-4	12,182	-0.03%
2019/06/03	2	42.75	10	42.58	43.50	-8	12,301	-0.07%
2019/05/31	31	43.25	8	42.61	42.80	23	12,515	0.18%
2019/05/30	3	40.43	7	41.04	40.85	-4	12,530	-0.03%
2019/05/29	14	40.32	5	40.14	40.10	9	12,587	0.07%
2019/05/28	16	41.36	10	41.53	41.15	6	12,585	0.05%
2019/05/27	1	39.60	1	39.50	39.80	0	12,481	0.00%
2019/05/24	9	41.36	5	41.41	40.60	4	12,513	0.03%
2019/05/23	2	40.73	5	41.07	41.05	-3	12,541	-0.02%
2019/05/22	1	42.95	2	42.15	41.95	-1	12,597	-0.01%
2019/05/21	9	42.59	5	43.00	43.20	4	12,584	0.03%
2019/05/20	11	42.95	16	41.55	41.25	-5	12,428	-0.04%
2019/05/17	8	46.09	2	45.65	44.00	6	12,155	0.05%
2019/05/16	10	50.04	16	50.03	47.60	-6	11,976	-0.05%
2019/05/15	37	50.77	42	50.55	49.85	-5	11,898	-0.04%
2019/05/14	46	51.26	61	49.20	52.40	-15	11,712	-0.13%
2019/05/13	17	48.30	11	47.17	49.05	6	11,985	0.05%
2019/05/10	4	51.58	7	51.30	51.40	-3	11,760	-0.03%
2019/05/09	13	52.38	12	52.45	52.40	1	11,801	0.01%
2019/05/08	6	54.63	5	53.94	53.90	1	11,664	0.01%
2019/05/07	5	53.84	11	54.62	54.30	-6	11,520	-0.05%
2019/05/06	16	53.33	1	53.50	52.20	15	11,380	0.13%
2019/05/03	14	54.84	20	55.09	54.70	-6	11,257	-0.05%
2019/05/02	96	56.14	92	56.13	55.70	4	11,136	0.04%
2019/04/30	4	54.73	10	54.66	56.80	-6	10,804	-0.06%
2019/04/29	14	53.38	2	52.80	52.00	12	10,578	0.11%
2019/04/26	6	52.98	3	53.43	54.00	3	10,292	0.03%
2019/04/25	15	54.96	2	54.90	54.00	13	10,127	0.13%
2019/04/24	3	55.67	5	56.08	55.50	-2	10,022	-0.02%
2019/04/23	5	54.74	2	55.25	54.00	3	9,892	0.03%
2019/04/22	0	0.00	8	57.08	57.70	-8	9,728	-0.08%
2019/04/19	7	58.51	7	59.86	58.00	0	9,591	0.00%
2019/04/18	8	56.28	15	56.77	56.10	-7	9,266	-0.08%
2019/04/17	12	55.54	34	53.97	52.70	-22	8,770	-0.25%
2019/04/16	16	53.39	35	52.88	54.10	-19	8,323	-0.23%
2019/04/15	27	50.60	23	50.69	51.50	4	8,062	0.05%
2019/04/12	74	48.27	44	48.33	48.15	30	7,662	0.39%
2019/04/11	12	47.67	45	47.05	47.90	-33	7,218	-0.46%
2019/04/10	14	43.50	7	43.49	43.55	7	6,772	0.10%
2019/04/09	17	42.90	10	41.90	41.65	7	6,609	0.11%
2019/04/08	6	42.90	4	43.80	42.60	2	6,517	0.03%
2019/04/03	5	42.59	63	42.56	42.65	-58	6,400	-0.91%
2019/04/02	0	0.00	9	41.33	41.30	-9	6,276	-0.14%
2019/04/01	32.2	41.24	12	41.50	41.30	20.2	6,208	0.33%
2019/03/29	21	40.97	37	41.03	41.55	-16	6,042	-0.26%
2019/03/28	5	38.60	2	38.60	38.20	3	5,735	0.05%
2019/03/27	2	39.50	3	40.00	39.30	-1	5,656	-0.02%
2019/03/26	0	0.00	9	39.87	39.80	-9	5,579	-0.16%
2019/03/25	19	39.34	20	40.14	39.15	-1	5,495	-0.02%
2019/03/22	26	42.74	15	42.40	42.05	11	5,309	0.21%
2019/03/21	6	42.51	9	42.85	42.80	-3	5,244	-0.06%
2019/03/20	23	42.27	4	42.65	42.85	19	5,184	0.37%
2019/03/19	13	41.86	3	42.07	41.40	10	5,081	0.20%
2019/03/18	3	41.52	32	41.55	41.35	-29	5,023	-0.58%
2019/03/15	20	42.25	8	42.11	42.25	12	4,934	0.24%
2019/03/14	47	43.33	20	43.26	42.40	27	4,768	0.57%
2019/03/13	24	47.65	5	47.78	47.00	19	4,369	0.43%
2019/03/12	9	45.69	10	46.74	47.70	-1	4,164	-0.02%
2019/03/11	5	45.53	0	0.00	45.30	5	3,984	0.13%
2019/03/08	42	45.62	44	45.58	45.55	-2	3,863	-0.05%
2019/03/07	10	44.09	23	44.30	45.30	-13	3,677	-0.35%
2019/03/06	46	44.96	72	45.27	44.25	-26	3,482	-0.75%
2019/03/05	36	43.69	36.1	43.44	43.10	-0.1	3,144	0.00%
2019/03/04	64	47.28	82	48.07	47.00	-18	2,885	-0.62%
2019/02/27	58	45.85	62	46.49	46.80	-4	2,746	-0.15%
2019/02/26	61	44.99	73	44.67	45.00	-12	2,631	-0.46%
2019/02/25	58	45.00	102	44.46	46.00	-44	2,486	-1.77%	大賣/
2019/02/22	60	42.90	71	43.26	43.35	-11	2,327	-0.47%
2019/02/21	89	40.52	113	41.30	43.35	-24	2,188	-1.10%	大賣/
2019/02/20	37	38.87	34	39.13	39.45	3	2,014	0.15%
2019/02/19	59	38.01	116	38.37	38.10	-57	1,915	-2.98%	大賣/
2019/02/18	61	37.37	83	37.12	37.70	-22	1,826	-1.20%
2019/02/15	140	38.20	33	37.59	37.25	107	1,766	6.06%	大買/鉅額交易
2019/02/14	5	37.34	120	36.95	38.00	-115	1,693	-6.79%	大賣/鉅額交易
2019/02/13	9	37.24	10	36.75	37.00	-1	1,549	-0.06%
2019/02/12	96	35.79	85	35.93	36.55	11	1,324	0.83%
2019/02/11	0	0.00	16	33.45	33.45	-16	730	-2.19%
2019/01/30	0	0.00	60	30.08	30.45	-60	665	-9.02%
2019/01/29	4	26.99	1	27.20	27.70	3	500	0.60%
2019/01/18	0	0.00	2	26.60	27.00	-2	447	-0.45%
2019/01/17	1	26.60	0	0.00	26.80	1	443	0.23%
2019/01/15	3	27.75	4	27.20	27.00	-1	413	-0.24%
2019/01/14	5	26.99	1	27.00	27.15	4	374	1.07%
2019/01/11	0	0.00	10	26.52	25.95	-10	325	-3.07%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2018/12/20	203	23.30	203	23.30	23.30	0	335	0.00%	大買/大賣/
2018/12/18	0	0.00	2	23.65	23.75	-2	333	-0.60%
2018/12/03	0	0.00	8	24.05	24.10	-8	350	-2.29%
2018/11/28	0	0.00	1	23.10	23.50	-1	339	-0.29%
2018/11/27	0	0.00	1	23.10	23.10	-1	338	-0.30%
2018/11/22	1	22.60	0	0.00	22.80	1	341	0.29%
2018/10/29	1	20.45	0	0.00	20.45	1	406	0.25%
2018/10/12	4	20.65	0	0.00	20.60	4	456	0.88%
2018/10/11	9	20.45	0	0.00	20.40	9	455	1.98%
2018/10/09	0	0.00	2	22.55	22.55	-2	428	-0.47%
2018/10/04	5	23.55	0	0.00	23.45	5	423	1.18%
2018/10/03	5	23.80	0	0.00	23.70	5	422	1.18%
2018/09/14	1	23.85	1	23.95	24.45	0	505	0.00%
2018/09/11	2	23.38	2	23.30	23.45	0	529	0.00%
2018/09/10	66	23.67	0	0.00	23.60	66	531	12.42%
2018/09/07	0	0.00	0.1	25.30	24.85	-0.1	534	-0.02%
2018/08/29	2	25.65	0	0.00	25.65	2	902	0.22%
2018/08/20	4	24.93	0	0.00	24.80	4	1,134	0.35%
2018/08/17	4	25.50	0	0.00	25.40	4	1,134	0.35%
2018/08/15	1	25.35	0	0.00	25.45	1	1,141	0.09%
2018/08/13	0	0.00	5	25.80	25.75	-5	1,139	-0.44%
2018/08/09	15	26.73	0	0.00	26.85	15	1,133	1.32%
2018/08/03	0	0.00	1	26.75	26.85	-1	1,137	-0.09%
2018/08/02	1	26.90	0	0.00	26.50	1	1,137	0.09%
2018/07/26	0	0.00	1	26.30	26.25	-1	1,136	-0.09%
2018/07/24	1	26.90	4	27.10	27.30	-3	1,112	-0.27%
2018/07/17	3	27.30	0	0.00	27.20	3	1,141	0.26%
2018/07/06	1	26.30	0	0.00	26.35	1	1,198	0.08%
2018/07/05	7	26.70	0	0.00	26.10	7	1,208	0.58%
2018/07/02	4	28.15	0	0.00	27.85	4	1,330	0.30%
2018/06/29	6	28.21	1	28.20	28.20	5	1,333	0.37%
2018/06/28	0	0.00	5	28.00	28.05	-5	1,339	-0.37%
2018/06/27	2	28.35	2	28.40	28.35	0	1,398	0.00%
2018/06/26	2	28.55	1	28.45	28.45	1	1,486	0.07%
2018/06/20	1	29.00	0	0.00	28.75	1	1,558	0.06%
2018/06/19	13	29.62	0	0.00	29.40	13	1,557	0.83%
2018/06/15	1	30.55	1	30.30	30.00	0	1,566	0.00%
2018/06/13	0	0.00	9	32.46	31.05	-9	1,555	-0.58%
2018/06/12	1	30.85	0	0.00	30.75	1	1,481	0.07%
2018/06/08	1	31.00	0	0.00	31.20	1	1,481	0.07%
2018/06/07	1	31.95	0	0.00	31.65	1	1,478	0.07%
2018/06/06	3	31.98	8	32.08	32.20	-5	1,449	-0.34%
2018/06/05	5	29.80	18	29.94	30.70	-13	1,328	-0.98%
2018/06/04	1	28.70	0	0.00	28.65	1	1,236	0.08%
2018/06/01	1	28.20	1	28.95	28.60	0	1,237	0.00%
2018/05/29	2	28.65	1	28.50	28.50	1	1,220	0.08%
2018/05/24	1	27.05	2	27.35	27.20	-1	1,165	-0.09%
2018/05/23	8	27.08	0	0.00	27.05	8	1,170	0.68%
2018/05/22	1	27.40	1	27.60	27.45	0	1,181	0.00%
2018/05/14	0	0.00	1	28.10	28.10	-1	1,304	-0.08%
2018/05/10	1	27.85	1	28.30	27.85	0	1,288	0.00%
2018/05/09	1	27.65	0	0.00	27.85	1	1,295	0.08%
2018/05/03	0	0.00	4	26.75	26.75	-4	1,376	-0.29%
2018/04/30	5	26.90	0	0.00	26.95	5	1,394	0.36%
2018/04/27	17	26.62	0	0.00	26.65	17	1,413	1.20%
2018/04/25	7	27.03	0	0.00	27.25	7	1,412	0.50%
2018/04/19	0	0.00	3	28.10	28.10	-3	1,427	-0.21%
2018/04/10	1	29.10	7	29.70	29.00	-6	1,670	-0.36%
2018/04/03	10	29.05	4	28.85	28.95	6	1,598	0.38%
2018/04/02	1	27.90	0	0.00	27.90	1	1,555	0.06%
2018/03/30	5	29.00	5	28.15	28.15	0	1,548	0.00%
2018/03/29	1	27.10	1	28.15	28.10	0	1,491	0.00%
2018/03/28	0	0.00	1	26.80	26.85	-1	1,415	-0.07%
2018/03/27	3	26.75	0	0.00	26.70	3	1,423	0.21%
2018/03/26	10	26.66	1	26.25	26.75	9	1,456	0.62%
2018/03/23	3	25.42	2	25.30	25.15	1	1,413	0.07%
2018/03/22	2	25.95	0	0.00	26.00	2	1,404	0.14%
2018/03/21	9	26.59	0	0.00	26.50	9	1,400	0.64%
2018/03/20	9	26.72	0	0.00	26.70	9	1,384	0.65%
2018/03/14	4	27.55	0	0.00	27.30	4	1,359	0.29%
2018/03/09	6	27.18	0	0.00	27.10	6	1,379	0.43%
2018/03/07	6	27.08	0	0.00	27.05	6	1,429	0.42%
2018/03/06	6	27.18	0	0.00	27.15	6	1,487	0.40%
2018/03/05	3	27.25	0	0.00	27.25	3	1,528	0.20%
2018/02/27	1	28.65	0	0.00	28.70	1	1,768	0.06%
2018/02/26	0	0.00	9	28.63	29.00	-9	1,863	-0.48%
2018/02/23	2	27.80	0	0.00	27.75	2	1,875	0.11%
2018/02/22	0	0.00	1	28.30	28.10	-1	1,899	-0.05%
2018/02/21	2	26.90	3	26.90	27.20	-1	1,913	-0.05%
2018/02/12	7	26.34	0	0.00	26.30	7	1,937	0.36%
2018/02/09	9	26.00	3	26.30	26.70	6	1,944	0.31%
2018/02/08	4	27.70	0	0.00	27.55	4	1,960	0.20%
2018/02/07	1	28.25	1	29.00	28.25	0	2,011	0.00%
2018/02/06	33	28.97	7	28.00	28.25	26	2,017	1.29%
2018/02/05	6	30.30	0	0.00	30.95	6	1,987	0.30%
2018/02/01	4	31.90	0	0.00	31.65	4	2,031	0.20%
2018/01/29	2	32.70	3	32.75	32.75	-1	2,020	-0.05%
2018/01/19	5	31.60	0	0.00	31.30	5	1,992	0.25%
2018/01/15	0	0.00	3	32.00	32.00	-3	2,069	-0.14%
2018/01/12	3	32.50	0	0.00	32.00	3	2,077	0.14%
2018/01/11	0	0.00	1	31.85	31.85	-1	2,074	-0.05%
2018/01/09	0	0.00	1	33.45	32.85	-1	2,076	-0.05%
2018/01/08	3	33.83	0.5	33.55	33.50	2.5	2,066	0.12%
2018/01/05	1.5	34.10	2	33.70	34.05	-0.5	1,939	-0.03%
2018/01/04	0	0.00	6	33.75	33.55	-6	1,890	-0.32%