禾昌 (6158)-新光券商分點個股進出

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

禾昌

(6158)

可現股當沖

股價
29.90
漲跌
▼0.05
漲幅
-0.17%
成交量
78張
產業
上櫃電子零組件類股
96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

禾昌 (6158)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	29.70	1	29.90	29.90	0	202	0.00%
2024/05/09	0	0.00	0	29.85	29.95	0	201	0.00%
2024/05/08	1	29.85	0	0.00	30.00	1	201	0.52%
2024/05/07	2	29.98	0	29.91	30.05	2	201	0.99%
2024/05/03	3	30.25	37	30.07	30.00	-34	202	-16.83%
2024/05/02	5	29.05	0	0.00	29.10	5	199	2.51%
2024/04/30	0	0.00	2	28.80	28.80	-2	200	-1.00%
2024/04/26	0	28.20	0	28.60	28.75	0	201	0.00%
2024/04/19	0	0.00	2	28.35	28.50	-2	201	-0.99%
2024/04/18	1	28.50	1	28.50	28.85	0	200	0.00%
2024/04/17	2	28.80	6	28.50	28.80	-4	201	-1.99%
2024/04/16	21.1	29.09	8	29.60	28.25	13.1	201	6.51%
2024/04/12	0	32.10	0	0.00	31.15	0	196	0.00%
2024/04/09	2	30.95	0	0.00	31.00	2	198	1.01%
2024/04/08	1	31.25	0	30.70	31.35	1	197	0.51%
2024/04/03	0	31.03	0	31.10	31.20	0	198	0.00%
2024/04/02	0	31.20	0	31.17	31.20	0	197	-0.01%
2024/04/01	0	32.63	0	0.00	31.45	0	197	0.01%
2024/03/29	6	31.20	0	0.00	31.25	6	199	3.01%
2024/03/28	0	31.60	0	0.00	31.35	0	205	0.00%
2024/03/27	0	31.40	2	31.00	31.15	-2	207	-0.96%
2024/03/26	3.2	30.74	1	31.05	30.70	2.2	207	1.06%
2024/03/25	2	31.10	0	0.00	31.20	2	204	0.98%
2024/03/21	0	0.00	0	31.05	31.10	0	208	0.00%
2024/03/19	5	31.44	0	0.00	31.35	5	214	2.33%
2024/03/18	0	31.55	0	0.00	31.45	0	215	0.00%
2024/03/15	0	31.63	0	0.00	31.15	0	218	0.00%
2024/03/14	0	31.67	0	31.40	31.20	0	221	0.00%
2024/03/13	0	31.50	0	0.00	31.40	0	224	0.00%
2024/03/12	1	31.50	4	31.65	31.60	-3	226	-1.32%
2024/03/11	4	31.30	3	31.52	31.15	1	231	0.43%
2024/03/08	9.1	31.54	3	31.20	31.10	6.1	234	2.61%
2024/03/07	5	32.45	1	32.85	32.10	4	237	1.68%
2024/03/06	3	32.23	2	32.30	32.25	1	236	0.42%
2024/03/05	2	32.80	0	0.00	32.85	2	237	0.86%
2024/03/04	1	33.30	1	33.60	33.25	0	241	0.00%
2024/03/01	0	0.00	5	33.38	33.45	-5	255	-1.96%
2024/02/27	8	33.47	1	33.75	33.75	7	260	2.68%
2024/02/26	0.2	33.65	0	33.90	33.85	0.2	268	0.07%
2024/02/23	7.6	34.48	6	34.44	34.05	1.6	284	0.56%
2024/02/22	9.8	34.65	5	34.46	34.30	4.8	416	1.16%
2024/02/21	0	33.38	1	32.95	33.45	-1	495	-0.20%
2024/02/20	0	0.00	2	33.20	33.15	-2	509	-0.39%
2024/02/19	5	33.41	4	33.36	33.40	1	514	0.19%
2024/02/16	0	0.00	3	33.27	33.05	-3	521	-0.58%
2024/02/15	1	32.40	2	32.23	32.40	-1	519	-0.19%
2024/02/05	2	32.25	28	32.19	32.05	-26	524	-4.96%
2024/02/02	38	32.91	11	33.30	32.15	27	520	5.19%
2024/01/31	1	31.05	1	31.45	31.00	0	497	0.00%
2024/01/30	4	31.00	3	31.00	31.00	1	510	0.20%
2024/01/29	1	30.90	0	0.00	31.00	1	524	0.19%
2024/01/26	0	32.80	0	31.75	31.15	0	552	0.00%
2024/01/24	1	31.90	14	31.94	31.90	-13	593	-2.19%
2024/01/23	0	31.90	1	31.75	31.85	-1	609	-0.16%
2024/01/22	0	0.00	1	31.55	31.50	-1	619	-0.16%
2024/01/19	0	0.00	3	30.93	31.00	-3	635	-0.47%
2024/01/18	2	30.53	0	0.00	30.75	2	648	0.31%
2024/01/17	1.1	30.55	0	0.00	30.95	1.1	662	0.16%
2024/01/16	0	0.00	3	31.13	31.05	-3	698	-0.43%
2024/01/15	0	0.00	2	31.63	31.60	-2	726	-0.28%
2024/01/12	0	0.00	1	31.45	31.25	-1	793	-0.13%
2024/01/11	2	30.75	4	31.18	31.20	-2	945	-0.21%
2024/01/10	2	30.40	0	30.60	30.75	2	960	0.21%
2024/01/09	7	31.03	0	0.00	30.45	7	996	0.70%
2024/01/08	0	31.65	1	31.70	31.50	-1	1,057	-0.09%
2024/01/04	1.1	31.52	0	0.00	31.50	1.1	1,250	0.09%
2024/01/03	0	0.00	2	32.25	32.15	-2	1,310	-0.15%
2024/01/02	0	0.00	1	32.20	32.15	-1	1,313	-0.08%
2023/12/28	2	31.95	0	0.00	31.95	2	1,326	0.15%
2023/12/27	1	32.00	0	0.00	32.00	1	1,348	0.07%
2023/12/26	3	31.80	3	32.20	32.25	0	1,359	0.00%
2023/12/25	12.1	32.25	0	0.00	31.80	12.1	1,377	0.88%
2023/12/22	1	32.85	0	0.00	32.85	1	1,394	0.07%
2023/12/21	2	33.30	0	0.00	33.30	2	1,401	0.14%
2023/12/19	8	32.80	3	32.80	33.15	5	1,416	0.35%
2023/12/14	5	33.90	3	34.23	33.90	2	1,436	0.14%
2023/12/13	1	34.36	1	34.45	34.40	0	1,439	0.00%
2023/12/12	2	34.45	4	34.50	34.50	-2	1,457	-0.14%
2023/12/11	0	0.00	6	34.83	34.70	-6	1,466	-0.41%
2023/12/08	1	34.75	5	34.90	34.75	-4	1,470	-0.27%
2023/12/07	6	34.45	3	34.72	34.40	3	1,477	0.21%
2023/12/06	2	34.55	0	0.00	34.55	2	1,487	0.13%
2023/12/04	21	34.89	2	34.75	34.70	19	1,602	1.19%
2023/12/01	0	0.00	7	35.00	34.85	-7	1,622	-0.43%
2023/11/30	0	34.60	5	34.89	34.70	-5	1,734	-0.29%
2023/11/29	3	34.50	2	34.60	34.65	1	1,788	0.06%
2023/11/28	5	34.43	3	35.18	34.40	2	1,789	0.11%
2023/11/27	3	34.50	5	34.24	34.25	-2	1,776	-0.11%
2023/11/24	4	34.64	0	0.00	34.65	4	1,773	0.23%
2023/11/22	7	34.63	23	34.93	35.15	-16	1,762	-0.91%
2023/11/21	256.1	35.55	178	35.03	35.00	78.1	1,747	4.47%	大買/大賣/
2023/11/20	7	38.36	26	38.11	38.80	-19	1,613	-1.18%
2023/11/17	21	36.02	19	36.03	35.30	2	1,524	0.13%
2023/11/16	4	35.60	9	35.44	35.80	-5	1,528	-0.33%
2023/11/15	0	0.00	9	35.12	35.30	-9	1,532	-0.59%
2023/11/14	0	34.50	0	0.00	34.60	0	1,549	0.00%
2023/11/13	0	0.00	16	34.32	34.55	-16	1,550	-1.03%
2023/11/10	2	33.40	2	33.80	33.80	0	1,560	0.00%
2023/11/09	1.1	33.55	3	33.47	33.35	-1.9	1,575	-0.12%
2023/11/08	5	33.46	10	33.87	34.05	-5	1,604	-0.31%
2023/11/07	10	33.69	2	33.55	33.45	8	1,623	0.49%
2023/11/06	20	34.18	14	34.29	33.95	6	1,636	0.37%
2023/11/03	21	33.66	4	34.18	34.10	17	1,631	1.04%
2023/11/02	0	33.85	4	33.95	34.00	-4	1,610	-0.25%
2023/11/01	16	33.82	7.4	33.73	33.60	8.6	1,609	0.53%
2023/10/31	8	35.32	7	35.81	35.10	1	1,583	0.06%
2023/10/30	5	36.07	3	36.17	35.95	2	1,583	0.13%
2023/10/27	23	37.13	3	37.13	36.85	20	1,585	1.26%
2023/10/26	0	0.00	5	38.26	37.50	-5	1,597	-0.31%
2023/10/25	7.2	38.55	15	38.83	38.20	-7.9	1,625	-0.48%
2023/10/24	14	38.17	5.8	37.84	37.95	8.2	1,623	0.51%
2023/10/23	42	39.33	28	39.77	38.90	14	1,613	0.87%
2023/10/20	25	39.35	18	38.92	39.70	7	1,624	0.43%
2023/10/19	62.5	40.56	104.7	40.65	40.50	-42.2	1,615	-2.61%	大賣/
2023/10/18	7	37.69	6	37.69	37.75	1	1,542	0.06%
2023/10/17	18	38.22	23	37.42	36.85	-5	1,585	-0.32%
2023/10/16	26.1	38.96	28	39.03	38.20	-1.9	1,560	-0.12%
2023/10/13	24	39.58	9	39.47	39.80	15	1,495	1.00%
2023/10/12	69	39.24	54	39.21	39.20	15	1,446	1.04%
2023/10/11	10	38.22	22	38.27	38.80	-12	1,306	-0.92%
2023/10/04	0	35.95	0	0.00	35.80	0	1,236	0.00%
2023/10/03	16	35.83	8	35.51	35.20	8	1,228	0.65%
2023/10/02	0	0.00	2	38.00	37.85	-2	1,204	-0.17%
2023/09/28	3.3	37.75	4	37.81	37.50	-0.7	1,193	-0.06%
2023/09/27	2	36.60	6	37.59	38.40	-4	1,180	-0.34%
2023/09/26	7	36.66	4	36.95	36.90	3	1,158	0.26%
2023/09/25	10	36.93	7	37.11	37.10	3	1,150	0.26%
2023/09/22	0	36.20	7	36.31	36.40	-7	1,141	-0.61%
2023/09/21	7	35.19	8	34.99	35.40	-1	1,132	-0.09%
2023/09/20	7	35.74	10	35.65	35.20	-3	1,127	-0.27%
2023/09/19	3	35.82	4	36.03	35.35	-1	1,113	-0.09%
2023/09/18	0	0.00	7	35.84	36.15	-7	1,104	-0.63%
2023/09/15	7	36.11	2	35.43	35.80	5	1,097	0.46%
2023/09/14	10	36.65	2	36.58	37.30	8	1,077	0.74%
2023/09/12	0	0.00	1	36.35	35.50	-1	1,059	-0.09%
2023/09/11	8.1	35.38	4	35.54	35.60	4.1	1,052	0.39%
2023/09/08	35	38.85	68	37.00	36.05	-33	1,039	-3.18%
2023/09/07	10	38.51	13	38.48	38.35	-3	958	-0.31%
2023/09/06	12	37.63	14.1	37.55	37.95	-2.1	917	-0.22%
2023/09/05	57.1	38.30	56	37.94	37.80	1	890	0.12%
2023/09/04	19	36.21	24.5	36.29	36.50	-5.5	778	-0.71%
2023/09/01	7	33.51	10	33.35	33.20	-3	747	-0.40%
2023/08/31	4	31.60	4	32.10	32.20	0	740	0.00%
2023/08/30	0	0.00	2	31.60	31.60	-2	738	-0.27%
2023/08/29	7	31.21	7	31.17	31.30	0	736	0.00%
2023/08/28	11	31.06	0	0.00	30.50	11	734	1.50%
2023/08/24	6.5	31.39	0	0.00	31.65	6.5	728	0.89%
2023/08/23	18	32.50	15	32.36	32.30	3	719	0.42%
2023/08/22	54	32.94	10	32.42	32.15	44	715	6.15%
2023/08/21	9	35.15	10	35.81	34.70	-1	693	-0.14%
2023/08/18	12	35.89	11	36.25	35.60	1	682	0.15%
2023/08/17	1	35.15	6	35.31	35.25	-5	655	-0.76%
2023/08/16	14	35.38	11	35.75	35.10	3	648	0.46%
2023/08/15	8	35.19	8	35.69	35.70	0	630	0.00%
2023/08/14	18	35.38	25	35.61	35.60	-7	611	-1.15%
2023/08/11	6	34.73	6	35.77	34.25	0	575	0.00%
2023/08/10	29	35.42	41	34.80	34.90	-12	550	-2.18%
2023/08/09	13	33.88	11	33.74	33.75	2	524	0.38%
2023/08/08	3	33.98	7	33.50	33.15	-4	515	-0.78%
2023/08/07	9	32.31	6	33.19	33.60	3	507	0.59%
2023/08/04	5	31.80	2	31.90	32.10	3	498	0.60%
2023/08/02	11	34.19	5	34.10	33.15	6	491	1.22%
2023/08/01	11	34.98	5	34.80	34.30	6	475	1.26%
2023/07/31	20	36.79	13	36.57	36.00	7	462	1.51%
2023/07/28	18	36.15	36	35.76	36.00	-18	434	-4.15%
2023/07/27	4	34.78	3	34.65	34.40	1	394	0.25%
2023/07/26	28	35.15	31	34.80	34.45	-3	383	-0.78%
2023/07/25	22	35.12	51.5	34.80	35.95	-29.5	358	-8.24%
2023/07/24	34	34.49	78	34.68	35.30	-44	318	-13.82%
2023/07/21	55	32.47	65	32.71	33.40	-10	260	-3.84%
2023/07/20	13	31.08	52	31.47	31.55	-39	181	-21.54%
2023/07/19	3	28.70	38.3	28.70	28.70	-35.3	122	-28.93%
2023/07/17	7.3	26.17	2	26.25	26.20	5.3	113	4.70%
2023/07/13	0	0.00	0	27.00	26.40	0	109	0.00%
2023/07/11	5	27.15	0	0.00	27.15	5	109	4.56%
2023/07/10	3	27.65	4	27.25	27.25	-1	110	-0.90%
2023/07/07	2	27.35	0	0.00	27.40	2	115	1.73%
2023/07/06	6	27.72	0	0.00	27.65	6	135	4.43%
2023/07/05	6	28.27	1.3	27.82	28.15	4.7	140	3.34%
2023/07/04	10.3	27.30	1	27.30	27.30	9.3	133	6.98%
2023/07/03	10	27.78	5	27.90	27.45	5	132	3.77%
2023/06/30	5	27.99	0	0.00	27.80	5	131	3.80%
2023/06/29	10	27.94	0	0.00	27.95	10	131	7.60%
2023/06/28	0	0.00	1	27.40	28.00	-1	131	-0.76%
2023/06/27	15	27.61	0	0.00	27.60	15	130	11.51%
2023/06/26	5	27.56	4	27.51	27.65	1	130	0.77%
2023/06/21	0	0.00	1	27.40	27.65	-1	132	-0.75%
2023/06/20	10	27.42	3	27.35	27.45	7	133	5.23%
2023/06/19	1	27.30	0	0.00	27.50	1	133	0.75%
2023/06/16	25	28.34	2	28.40	27.80	23	133	17.18%
2023/06/15	12	27.78	2	27.95	28.05	10	132	7.55%
2023/06/14	5	27.45	0	27.08	27.40	5	127	3.91%
2023/06/13	9	27.39	0	27.15	27.15	9	129	6.96%
2023/06/12	28	27.26	7	27.19	27.05	21	129	16.24%
2023/06/09	16	28.27	0	27.70	27.90	16	127	12.52%
2023/06/08	13	27.77	0	0.00	27.50	13	126	10.31%
2023/06/07	56	27.34	48	28.30	27.50	8	122	6.49%
2023/06/06	2	25.80	3	26.10	25.90	-1	94	-1.06%
2023/06/05	3	25.80	0	0.00	25.65	3	94	3.19%
2023/06/01	0	0.00	0	25.70	25.50	0	94	0.00%
2023/05/29	0	0.00	0	25.60	25.75	0	94	0.00%
2023/05/26	0	0.00	0	25.38	25.60	0	95	-0.01%
2023/05/25	0	26.25	0	26.25	25.85	0	95	-0.01%
2023/05/22	0	0.00	0	25.44	25.75	0	132	-0.01%
2023/05/18	3	25.50	0	25.43	25.50	3	133	2.25%
2023/05/17	1	25.40	0	0.00	25.35	1	133	0.75%
2023/05/15	0	0.00	0	25.35	25.35	0	133	0.00%
2023/05/11	5	25.89	0	25.89	25.50	5	133	3.75%
2023/05/09	0	0.00	35	25.78	25.75	-35	133	-26.30%
2023/05/08	10	26.06	0	25.85	26.05	10	132	7.53%
2023/05/05	3	26.10	0	0.00	26.15	3	132	2.26%
2023/05/04	7	25.45	0	0.00	25.65	7	133	5.25%
2023/05/03	0	0.00	8	25.14	25.30	-8	133	-5.98%
2023/05/02	0	0.00	0	27.00	25.55	0	133	0.00%
2023/04/28	1	26.45	0	0.00	26.25	1	130	0.77%
2023/04/27	11	26.30	0	0.00	26.15	11	129	8.49%
2023/04/21	0	0.00	0	26.75	26.30	0	127	-0.01%
2023/04/20	0	28.00	3	26.87	26.85	-3	124	-2.40%
2023/04/19	0	0.00	9	27.63	27.45	-9	123	-7.32%
2023/04/17	0	0.00	3	28.13	28.00	-3	120	-2.50%
2023/04/14	0	27.75	0	0.00	28.00	0	118	0.00%
2023/04/13	6	27.97	0	0.00	27.95	6	117	5.12%
2023/04/12	3	28.15	3	28.12	28.15	0	115	0.00%
2023/04/11	15	28.31	23	28.41	28.15	-8	109	-7.28%
2023/04/10	2	27.35	11	26.98	27.45	-9	89	-10.02%
2023/04/07	3	25.57	0	0.00	25.30	3	83	3.60%
2023/04/06	0.4	25.70	0	25.70	25.50	0.4	83	0.46%
2023/03/31	0	26.60	0	0.00	25.80	0	83	0.01%
2023/03/30	0	26.14	0	0.00	25.70	0	83	0.01%
2023/03/29	2	25.95	0.3	26.00	26.00	1.7	82	2.03%
2023/03/28	0	26.12	0	0.00	25.90	0	82	0.01%
2023/03/27	0	26.39	1	25.85	25.85	-1	82	-1.20%
2023/03/24	9	26.03	13	25.96	26.00	-4	81	-4.92%
2023/03/23	3	25.55	1	25.50	25.45	2	78	2.56%
2023/03/22	0	25.70	0	0.00	25.00	0	76	0.01%
2023/03/21	3	25.20	2	25.05	25.00	1	75	1.33%
2023/03/20	0	25.90	0	0.00	25.00	0	75	0.00%
2023/03/17	5	24.83	0	0.00	24.80	5	74	6.73%
2023/03/16	0	24.53	0	0.00	24.50	0	74	0.01%
2023/03/15	0	26.00	0	0.00	25.25	0	73	0.00%
2023/03/14	0	26.13	0	0.00	25.60	0	74	0.00%
2023/03/13	0	26.68	0	0.00	26.00	0	74	0.01%
2023/03/10	1.3	26.13	0	0.00	26.15	1.3	74	1.75%
2023/03/09	8	26.39	1	26.45	26.35	7	75	9.25%
2023/03/08	0	26.70	0	0.00	26.70	0	75	0.00%
2023/03/07	0	27.95	0	0.00	26.50	0	74	0.00%
2023/03/06	7	26.45	0	0.00	26.50	7	75	9.28%
2023/03/03	0	28.60	0	28.70	26.40	0	73	0.01%
2023/03/02	0	27.55	0	0.00	26.40	0	74	0.00%
2023/03/01	0	26.78	0	0.00	26.25	0	74	0.00%
2023/02/24	0	26.95	0	0.00	26.25	0	74	0.00%
2023/02/23	0	26.65	0	0.00	26.70	0	75	0.00%
2023/02/22	0	28.00	0	0.00	26.40	0	77	0.00%
2023/02/21	1	27.00	9	26.79	26.95	-8	78	-10.24%
2023/02/20	10	26.82	20.5	26.70	26.80	-10.4	98	-10.63%
2023/02/17	2	25.33	0	25.75	25.35	2	67	2.97%
2023/02/16	7	25.56	0	0.00	25.45	7	67	10.44%
2023/02/15	3	25.75	0	0.00	25.55	3	67	4.47%
2023/02/14	0	25.55	0	0.00	25.25	0	66	0.00%
2023/02/13	5	25.22	0	0.00	25.15	5	66	7.49%
2023/02/10	3	25.15	0	25.90	25.15	3	66	4.48%
2023/02/09	0	25.53	0	0.00	25.25	0	66	0.00%
2023/02/08	0	25.65	0	25.95	25.40	0	66	-0.01%
2023/02/07	6.1	25.86	0	0.00	25.45	6.1	66	9.08%
2023/02/06	0	26.25	0	0.00	25.80	0	66	0.00%
2023/02/03	0.4	26.00	0	0.00	25.80	0.4	66	0.63%
2023/02/02	21	26.38	0	0.00	26.00	21	65	32.01%
2023/02/01	1	25.60	0	25.30	25.60	1	63	1.57%
2023/01/31	1	25.80	1	25.75	25.80	0	63	0.00%
2023/01/13	0	25.20	0	0.00	25.05	0	61	0.00%
2023/01/11	0	26.00	0	0.00	25.20	0	64	0.00%
2023/01/06	0	0.00	0	25.60	25.80	0	66	0.00%
2022/12/29	10	25.12	0	0.00	25.30	10	71	14.05%
2022/12/28	0	25.50	0	0.00	25.20	0	74	0.00%
2022/12/27	0	26.00	0.5	25.80	25.75	-0.5	75	-0.65%
2022/12/23	2	26.10	2	26.35	26.30	0	77	0.00%
2022/12/22	0	27.55	0	0.00	25.80	0	81	0.00%
2022/12/21	0	26.25	0	0.00	26.00	0	83	0.00%
2022/12/20	0	26.20	0	0.00	25.80	0	83	0.00%
2022/12/19	0	26.05	0	0.00	26.20	0	85	0.00%
2022/12/16	10	26.20	0	0.00	25.90	10	85	11.71%
2022/12/13	0	26.18	0	0.00	25.85	0	87	0.00%
2022/12/09	0	26.60	0	0.00	26.35	0	88	0.00%
2022/11/30	0	26.30	0	0.00	26.30	0	87	0.00%
2022/11/25	10	26.00	0	0.00	25.85	10	87	11.42%
2022/11/22	5	26.13	0	0.00	26.00	5	86	5.75%
2022/11/21	5	26.70	0	0.00	26.70	5	87	5.74%
2022/11/18	0	26.50	0	0.00	26.50	0	88	0.00%
2022/11/17	6	26.95	2	27.30	26.85	4	87	4.57%
2022/11/16	7	27.07	2	27.55	27.20	5	85	5.86%
2022/11/15	32	27.17	16	27.84	27.10	16	83	19.20%
2022/11/14	0	25.75	0	0.00	25.70	0	58	0.00%
2022/11/11	1	25.75	0	25.05	25.45	1	58	1.70%
2022/11/10	0	25.50	0	0.00	25.50	0	58	0.00%
2022/11/09	5	25.70	2	25.60	25.50	3	58	5.10%
2022/11/04	0	26.00	0	0.00	25.40	0	62	0.00%
2022/11/03	0	25.20	0	0.00	25.40	0	63	0.00%
2022/11/01	1	24.50	0	0.00	24.65	1	63	1.59%
2022/10/31	1	24.55	0	0.00	24.50	1	63	1.59%
2022/10/28	3	24.70	0	0.00	24.45	3	63	4.70%
2022/10/27	1	24.75	0	0.00	24.95	1	64	1.54%
2022/10/26	0	0.00	2	24.50	24.50	-2	65	-3.06%
2022/10/25	0	25.20	0	0.00	24.35	0	66	0.02%
2022/10/21	0	24.80	0	0.00	24.40	0	67	0.00%
2022/10/20	4	24.10	15	24.02	24.20	-11	68	-16.10%
2022/10/19	5	25.42	0	0.00	24.50	5	67	7.42%
2022/10/18	5	25.30	0	0.00	25.20	5	66	7.54%
2022/10/17	0	25.29	0	0.00	25.00	0	66	0.01%
2022/10/14	2	25.70	0	0.00	25.50	2	66	3.03%
2022/10/13	0	26.03	0	0.00	25.30	0	68	0.00%
2022/10/12	7	25.71	0	0.00	25.85	7	67	10.33%
2022/10/11	0	29.00	0	0.00	25.45	0	67	0.00%
2022/10/07	3	27.18	6	27.08	26.85	-3	67	-4.47%
2022/10/06	67	27.59	5	27.56	27.50	62	66	92.75%
2022/10/05	87	26.88	14	27.75	26.90	73	66	110.41%
2022/10/04	17	26.01	0	0.00	25.90	17	63	26.72%
2022/10/03	8	25.99	0	0.00	25.75	8	63	12.63%
2022/09/30	50	25.78	0	25.75	25.85	50	64	77.40%
2022/09/29	1	26.00	0	0.00	25.70	1	63	1.58%
2022/09/28	1.2	25.98	0	26.33	25.65	1.1	61	1.86%
2022/09/26	4	28.37	1	27.85	27.80	3	62	4.84%
2022/09/23	0	29.95	2	29.30	29.20	-2	65	-3.03%
2022/09/21	5	29.70	2	29.65	29.40	3	69	4.32%
2022/09/16	1	29.45	0	0.00	29.45	1	70	1.41%
2022/09/15	0	0.00	1	29.50	29.50	-1	72	-1.37%
2022/09/13	0	0.00	0	29.60	29.80	0	76	0.00%
2022/09/12	0	0.00	1	30.00	29.60	-1	81	-1.23%
2022/09/08	20	29.54	14	29.74	29.75	6	81	7.40%
2022/09/06	0	28.95	0	0.00	28.80	0	81	0.00%
2022/09/02	1	29.50	0	0.00	29.50	1	85	1.17%
2022/08/31	1	29.90	0	0.00	30.00	1	86	1.16%
2022/08/30	24	30.14	0	0.00	29.95	24	89	26.96%
2022/08/29	6	29.50	0	0.00	29.35	6	101	5.90%
2022/08/26	0	0.00	0	30.01	30.00	0	108	-0.01%
2022/08/25	4	30.00	4	29.94	30.00	0	107	0.00%
2022/08/23	0	29.65	0	29.60	29.55	0	107	0.00%
2022/08/22	1	29.60	1.1	29.78	29.55	-0.1	108	-0.12%
2022/08/15	1	29.30	3	29.02	29.00	-2	112	-1.79%
2022/08/12	27	28.77	24.2	29.27	29.25	2.8	112	2.53%
2022/08/11	3.1	28.35	0	0.00	28.30	3.1	109	2.81%
2022/08/10	0	28.05	0	0.00	28.15	0	111	0.00%
2022/08/09	0.2	28.20	0	0.00	28.25	0.2	112	0.20%
2022/08/08	2	28.40	0	0.00	28.50	2	113	1.77%
2022/08/01	0	29.75	0	0.00	29.90	0	117	0.01%
2022/07/28	1	29.40	1	29.70	29.20	0	121	0.00%
2022/07/26	1	29.30	3	29.27	29.20	-2	125	-1.60%
2022/07/25	0	0.00	0	29.40	29.60	0	127	0.00%
2022/07/20	12	30.30	11	30.01	29.30	1	139	0.72%
2022/07/19	5	28.98	0	0.00	28.90	5	139	3.58%
2022/07/15	0	28.25	0	0.00	28.25	0	144	0.00%
2022/07/14	3	27.43	1	27.70	27.90	2	146	1.36%
2022/07/11	0	28.70	0	0.00	27.50	0	154	0.00%
2022/07/07	0	29.50	0	0.00	27.60	0	160	0.00%
2022/07/04	0	0.00	10	27.62	27.60	-10	167	-5.98%
2022/07/01	0	0.00	5	27.75	27.70	-5	169	-2.94%
2022/06/30	1	29.00	2	29.08	28.90	-1	170	-0.58%
2022/06/29	11	30.42	0	0.00	30.35	11	171	6.42%
2022/06/27	15	30.92	0	0.00	30.90	15	184	8.11%
2022/06/24	25	30.58	0	0.00	30.45	25	189	13.21%
2022/06/22	6	30.33	0	0.00	30.15	6	210	2.86%
2022/06/20	30	31.02	54	31.46	30.55	-24	223	-10.75%
2022/06/17	18	31.92	0	0.00	31.80	18	221	8.11%
2022/06/16	15	33.18	0	0.00	31.85	15	224	6.69%
2022/06/15	8	32.75	0	0.00	32.70	8	225	3.54%
2022/06/14	35	32.51	4	33.19	33.30	31	233	13.25%
2022/06/13	5	32.45	0	0.00	32.30	5	235	2.12%
2022/06/10	10	33.36	0	0.00	33.40	10	241	4.14%
2022/06/09	5	34.00	1	33.90	33.80	4	246	1.62%
2022/06/07	15	35.16	24	34.77	34.60	-9	266	-3.38%
2022/06/06	90	34.18	1	33.25	34.30	89	263	33.78%
2022/06/01	0	0.00	1	33.15	32.85	-1	302	-0.33%
2022/05/31	1	32.60	0	0.00	32.70	1	310	0.32%
2022/05/27	5	32.10	0	0.00	32.10	5	329	1.52%
2022/05/26	1	32.00	0	0.00	31.90	1	336	0.30%
2022/05/20	5	33.98	0	0.00	33.60	5	369	1.35%
2022/05/19	0	0.00	1	33.50	33.30	-1	382	-0.26%
2022/05/18	32	34.20	1	33.65	33.65	31	406	7.62%
2022/05/17	27	33.63	0	0.00	34.30	27	471	5.73%
2022/05/16	13	32.97	3	32.60	33.15	10	479	2.09%
2022/05/13	12	32.83	0	0.00	32.60	12	487	2.46%
2022/05/12	29	32.45	1	33.10	32.00	28	504	5.55%
2022/05/11	5	32.75	0	0.00	32.55	5	518	0.96%
2022/05/10	0	32.90	1	33.00	32.90	-1	585	-0.17%
2022/05/09	22	33.09	22	33.20	33.25	0	610	0.00%
2022/05/06	3	33.87	0	0.00	33.85	3	626	0.48%
2022/05/05	5	34.90	2	34.80	34.90	3	636	0.47%
2022/04/28	0	0.00	1	32.50	32.30	-1	698	-0.14%
2022/04/27	0	0.00	1	30.65	32.05	-1	724	-0.14%
2022/04/26	0	31.95	0	0.00	32.00	0	770	0.00%
2022/04/25	3	31.93	2	32.00	31.85	1	793	0.13%
2022/04/18	0	0.00	2	33.75	33.65	-2	1,019	-0.20%
2022/04/15	0	34.00	3	33.60	33.55	-3	1,034	-0.29%
2022/04/14	3	34.93	0	34.90	34.65	3	1,055	0.28%
2022/04/13	0	0.00	3	35.33	35.20	-3	1,084	-0.28%
2022/04/12	4	34.70	4	34.94	35.20	0	1,109	0.00%
2022/04/11	11	35.49	1	35.05	35.05	10	1,139	0.88%
2022/04/08	1	37.10	2	37.28	36.80	-1	1,177	-0.08%
2022/04/07	6.1	37.42	2	37.38	36.85	4.1	1,224	0.34%
2022/04/06	0.1	38.29	3	37.80	38.25	-2.9	1,583	-0.18%
2022/04/01	59	37.48	4	37.55	37.35	55	1,819	3.02%
2022/03/31	44	37.65	6	37.83	37.35	38	2,007	1.89%
2022/03/30	9	37.47	8	36.79	38.25	1	2,214	0.05%
2022/03/29	3	36.62	4	36.78	36.35	-1	2,299	-0.04%
2022/03/28	9.1	36.96	6	36.87	36.85	3.1	2,365	0.13%
2022/03/25	6.7	38.10	11	38.73	37.80	-4.3	2,364	-0.18%
2022/03/24	17	37.61	8	37.51	37.90	9	2,346	0.38%
2022/03/23	1	36.80	2	37.00	36.80	-1	2,338	-0.04%
2022/03/22	3	36.78	1	36.80	36.90	2	2,340	0.09%
2022/03/21	5	36.55	2	36.50	36.30	3	2,341	0.13%
2022/03/18	0	37.39	1	36.85	36.45	-1	2,342	-0.04%
2022/03/17	2	36.38	1	36.90	36.95	1	2,344	0.04%
2022/03/16	0	35.95	0	0.00	35.75	0	2,343	0.00%
2022/03/15	9	36.05	1	35.90	35.75	8	2,352	0.34%
2022/03/14	1	37.15	2	37.68	37.40	-1	2,354	-0.04%
2022/03/11	5.1	37.13	21	36.73	37.00	-15.9	2,356	-0.67%
2022/03/10	17	38.36	17	38.43	38.10	0	2,351	0.00%
2022/03/09	26.3	38.04	77	38.14	37.85	-50.7	2,341	-2.17%
2022/03/08	57.1	38.90	49	37.85	37.80	8.1	2,336	0.35%
2022/03/07	35.1	42.49	45	41.84	41.85	-9.9	2,304	-0.43%
2022/03/04	39	45.10	3	45.10	45.10	36	2,294	1.57%
2022/03/03	27	45.41	26	45.80	46.50	1	2,294	0.04%
2022/03/02	15	44.38	7	44.42	44.55	8	2,285	0.35%
2022/03/01	12	45.03	4	44.98	45.10	8	2,285	0.35%
2022/02/25	9	44.31	12	44.54	44.05	-3	2,284	-0.13%
2022/02/24	7	44.56	8	44.79	43.70	-1	2,283	-0.04%
2022/02/23	2	46.03	2	46.25	46.40	0	2,276	0.00%
2022/02/22	20	46.34	4	45.76	45.70	16	2,276	0.70%
2022/02/21	10.1	47.83	24	47.89	47.70	-13.9	2,269	-0.61%
2022/02/18	10	47.74	16	48.15	49.05	-6	2,261	-0.27%
2022/02/17	28	48.32	32	48.63	48.10	-4	2,249	-0.18%
2022/02/16	2	45.17	6.1	45.39	45.40	-4.1	2,194	-0.19%
2022/02/15	9	44.89	1	45.00	44.50	8	2,193	0.36%
2022/02/14	23	44.52	19	44.89	44.10	4	2,193	0.18%
2022/02/11	20	47.86	5	47.60	47.65	15	2,185	0.69%
2022/02/10	77	48.24	19	48.83	48.80	58	2,200	2.64%
2022/02/09	10	44.87	32	46.53	47.95	-22	2,200	-1.00%
2022/02/08	19	43.52	14	44.16	43.60	5	2,295	0.22%
2022/02/07	4	43.24	6	43.32	43.25	-2	2,298	-0.09%
2022/01/26	6	43.16	3	43.02	42.85	3	2,294	0.13%
2022/01/25	8.1	42.77	7	43.09	43.70	1.1	2,291	0.05%
2022/01/24	5	42.95	6	43.10	43.50	-1	2,283	-0.04%
2022/01/21	14.1	43.51	103	42.81	42.50	-88.9	2,261	-3.93%	大賣/
2022/01/20	39	45.05	33	44.60	45.15	6	2,240	0.27%
2022/01/19	48	44.81	63	44.22	44.10	-15	2,212	-0.68%
2022/01/18	55	47.90	9	47.91	47.20	46	2,163	2.13%
2022/01/17	69	48.66	38.1	47.59	49.55	30.9	2,139	1.45%
2022/01/14	58	47.82	109	47.27	47.00	-51	2,102	-2.43%	大賣/
2022/01/13	39	50.76	17	51.82	50.40	22	2,034	1.08%
2022/01/12	31	55.35	59.6	56.54	52.00	-28.6	1,998	-1.43%
2022/01/11	35	54.82	41	54.63	55.30	-6	1,939	-0.31%
2022/01/10	22	53.91	34	54.11	53.60	-12	1,907	-0.63%
2022/01/07	38	52.94	3	53.50	53.00	35	1,890	1.85%
2022/01/06	25	55.72	2.5	54.78	55.00	22.5	1,865	1.20%
2022/01/05	13	54.70	0	0.00	54.00	13	1,837	0.71%
2022/01/04	15	54.33	9	54.44	55.00	6	1,810	0.33%
2022/01/03	27	53.51	43	53.38	54.40	-16	1,778	-0.90%
2021/12/30	61.2	54.04	219	53.98	53.90	-157.8	1,737	-9.08%	大賣/鉅額交易
2021/12/29	341	53.81	279.1	54.04	55.30	61.9	1,691	3.66%	大買/大賣/
2021/12/28	232	51.47	216.4	50.87	53.10	15.6	1,334	1.17%	大買/大賣/
2021/12/27	83	46.27	174.1	47.41	48.30	-91.1	1,100	-8.28%	大賣/
2021/12/24	254.1	45.36	166	45.59	43.95	88	917	9.60%	大買/大賣/
2021/12/23	151	41.99	35.3	42.23	42.60	115.8	705	16.40%	大買/鉅額交易
2021/12/22	22	37.70	65	38.19	38.75	-43	615	-6.99%
2021/12/21	1	35.20	6	35.25	35.25	-5	548	-0.91%
2021/12/20	0	35.35	7	35.34	35.15	-7	557	-1.26%
2021/12/17	15	35.10	9	35.24	34.90	6	558	1.07%
2021/12/16	1	35.75	6	35.78	35.45	-5	557	-0.90%
2021/12/15	0	0.00	8.4	35.21	35.30	-8.4	556	-1.50%
2021/12/14	6.3	34.84	9	35.34	34.90	-2.7	565	-0.48%
2021/12/13	3	34.90	8	35.01	34.90	-5	585	-0.85%
2021/12/10	1	35.10	1	35.30	35.00	0	581	0.00%
2021/12/09	6	35.28	15	35.30	35.15	-9	584	-1.54%
2021/12/08	7	34.46	23	34.47	34.50	-16	574	-2.78%
2021/12/07	6	34.16	12	34.41	34.00	-6	568	-1.06%
2021/12/06	7.4	33.17	7.5	33.60	33.80	-0.1	562	-0.03%
2021/12/03	1	32.40	0	0.00	32.40	1	568	0.18%
2021/12/02	8	32.39	1	32.20	32.25	7	596	1.17%
2021/12/01	1	32.65	1	32.85	33.05	0	607	0.00%
2021/11/30	8	32.34	2	32.40	32.65	6	629	0.95%
2021/11/29	6	31.34	2	31.53	31.60	4	682	0.59%
2021/11/26	10.1	32.44	7	32.36	32.30	3.1	680	0.46%
2021/11/25	2	33.40	0	0.00	33.20	2	679	0.29%
2021/11/24	1	33.60	13	33.42	33.85	-12	679	-1.77%
2021/11/23	8.1	33.49	1	33.35	33.30	7.1	681	1.04%
2021/11/22	4	34.03	14	34.08	33.95	-10	678	-1.47%
2021/11/19	13	33.43	1	33.50	33.35	12	676	1.77%
2021/11/18	8.2	33.74	20	33.68	33.60	-11.8	674	-1.75%
2021/11/17	2	33.65	0	0.00	33.90	2	673	0.30%
2021/11/16	12.1	33.34	6	33.35	33.30	6.1	673	0.91%
2021/11/15	8	33.86	5	33.83	34.40	3	668	0.45%
2021/11/12	10	33.65	2	33.63	33.50	8	679	1.18%
2021/11/11	19.2	34.41	17	34.14	34.00	2.2	684	0.32%
2021/11/10	26	34.78	18	34.78	34.75	8	688	1.16%
2021/11/09	42	34.75	29	34.43	34.30	13	697	1.86%
2021/11/08	39	37.13	23.1	37.07	36.30	15.9	680	2.34%
2021/11/05	47.1	37.23	25	37.51	37.15	22.1	638	3.46%
2021/11/04	8	34.28	6	34.44	34.50	2	555	0.36%
2021/11/03	4	33.29	2	33.23	32.80	2	634	0.32%
2021/11/02	9	32.73	3	33.50	33.50	6	730	0.82%
2021/10/29	1	32.20	2	32.40	32.30	-1	933	-0.11%
2021/10/28	0	31.95	0	0.00	32.30	0	956	0.00%
2021/10/27	3	31.93	3	31.95	31.95	0	1,009	0.00%
2021/10/26	10	32.64	2	32.35	32.35	8	1,019	0.78%
2021/10/25	3	32.30	3	32.57	32.35	0	1,031	0.00%
2021/10/18	0	0.00	1	30.90	30.90	-1	1,154	-0.09%
2021/10/14	1	30.55	3	30.35	30.55	-2	1,156	-0.17%
2021/10/13	1	30.55	0	0.00	30.35	1	1,161	0.09%
2021/10/12	2	30.65	0	0.00	30.85	2	1,160	0.17%
2021/10/08	0	31.35	8	31.30	31.25	-8	1,163	-0.69%
2021/10/07	1	31.00	1	31.35	31.35	0	1,163	0.00%
2021/10/06	0	30.95	0	0.00	30.70	0	1,162	0.00%
2021/10/05	2	30.50	6	30.71	30.95	-4	1,160	-0.34%
2021/10/04	11.1	31.49	6.1	31.93	31.25	5	1,155	0.44%
2021/10/01	20	33.13	0	0.00	32.35	20	1,148	1.74%
2021/09/30	1	33.30	1	33.55	33.50	0	1,143	0.00%
2021/09/29	7.1	33.62	0	0.00	33.65	7.1	1,142	0.62%
2021/09/28	1	34.25	1	34.35	34.35	0	1,141	0.00%
2021/09/27	3	34.92	4	34.89	34.65	-1	1,138	-0.09%
2021/09/24	3	34.07	1	34.25	34.00	2	1,131	0.18%
2021/09/22	2	33.50	1	33.45	33.60	1	1,129	0.09%
2021/09/17	10	35.13	8	35.11	34.65	2	1,125	0.18%
2021/09/16	7	34.75	5	34.78	34.80	2	1,114	0.18%
2021/09/14	4	33.15	4	33.45	33.25	0	1,089	0.00%
2021/09/13	1	32.65	0	0.00	32.50	1	1,080	0.09%
2021/09/10	1	32.80	0	0.00	32.75	1	1,077	0.09%
2021/09/09	0.1	32.80	4	32.75	32.95	-3.9	1,078	-0.36%
2021/09/08	3.1	32.95	5	33.63	32.95	-1.9	1,075	-0.18%
2021/09/07	7	34.62	19	34.87	34.35	-12	1,063	-1.13%
2021/09/06	52	34.56	11	34.58	34.00	41	1,034	3.96%
2021/09/03	15	33.71	22	34.56	34.65	-7	1,019	-0.69%
2021/09/02	4.1	34.46	3	33.63	33.30	1.1	998	0.11%
2021/09/01	3	34.08	1	34.10	33.90	2	943	0.21%
2021/08/31	3.1	33.77	14	33.94	34.00	-10.9	937	-1.17%
2021/08/30	0	0.00	1	33.50	33.60	-1	931	-0.11%
2021/08/27	11	33.37	0	0.00	33.30	11	927	1.19%
2021/08/25	4	33.09	2	33.10	33.00	2	920	0.22%
2021/08/24	5	32.26	3	32.00	31.95	2	917	0.22%
2021/08/23	2	32.55	0	0.00	32.50	2	914	0.22%
2021/08/20	3	31.72	15	31.62	31.70	-12	911	-1.32%
2021/08/19	8	32.43	5	31.92	31.85	3	906	0.33%
2021/08/18	22	31.80	26	33.02	33.55	-4	900	-0.44%
2021/08/17	9	32.94	0	0.00	32.50	9	880	1.02%
2021/08/16	12	34.13	8	33.93	34.20	4	868	0.46%
2021/08/13	16	35.73	10	35.54	35.30	6	857	0.70%
2021/08/12	3	36.40	3	36.63	37.15	0	839	0.00%
2021/08/11	20	36.85	31	36.93	36.00	-11	828	-1.33%
2021/08/10	25	37.56	20.2	37.82	37.80	4.8	804	0.60%
2021/08/09	92	39.36	131	39.41	38.70	-39	773	-5.04%	大賣/
2021/08/06	82	38.09	63	38.29	38.20	19	675	2.81%
2021/08/05	8	35.06	14	35.49	36.00	-6	575	-1.04%
2021/08/04	44	35.80	115	35.38	34.55	-71	560	-12.66%	大賣/
2021/08/03	16	35.26	2	35.28	35.35	14	371	3.77%
2021/08/02	28	35.43	50	35.78	35.85	-22	348	-6.32%
2021/07/30	33	34.10	21	33.87	33.70	12	295	4.06%
2021/07/29	26	33.68	21	33.49	33.70	5	283	1.76%
2021/07/28	76	35.72	27	35.25	34.50	49	273	17.95%
2021/07/27	29	34.09	19	34.24	33.10	10	218	4.59%
2021/07/26	6	32.88	9.2	33.31	33.55	-3.2	189	-1.69%
2021/07/23	1	30.05	1	30.30	30.50	0	170	0.00%
2021/07/21	0	0.00	0	30.25	30.15	0	169	0.00%
2021/07/20	0	0.00	2	30.30	30.25	-2	172	-1.16%
2021/07/19	0	30.70	0	0.00	30.75	0	175	0.00%
2021/07/14	0	0.00	5	29.70	29.80	-5	197	-2.53%
2021/07/12	0.1	29.70	0	0.00	29.95	0.1	306	0.03%
2021/07/09	0	0.00	4	29.60	29.95	-4	333	-1.20%
2021/07/06	4.1	30.00	0	31.05	29.95	4.1	345	1.19%
2021/07/05	2	30.40	0	30.15	30.35	2	350	0.57%
2021/07/02	0	0.00	4	30.45	30.45	-4	364	-1.10%
2021/06/30	0	0.00	5.5	30.59	30.95	-5.5	374	-1.47%
2021/06/25	4	30.05	0	0.00	30.30	4	394	1.01%
2021/06/22	0	30.30	0	0.00	29.80	0	415	0.00%
2021/06/21	0	0.00	0	29.20	30.00	0	423	0.00%
2021/06/17	0	0.00	2	30.00	29.90	-2	483	-0.41%
2021/06/10	0	29.75	5	29.67	29.90	-5	721	-0.69%
2021/06/09	3	29.10	0	0.00	29.05	3	723	0.41%
2021/06/02	0	0.00	0	28.60	29.10	0	724	0.00%
2021/05/21	1	28.25	1	28.00	28.10	0	729	0.00%
2021/05/20	0	26.75	0	0.00	27.95	0	731	0.00%
2021/05/19	0	0.00	2	27.60	28.00	-2	732	-0.27%
2021/05/17	1	25.10	10	25.23	25.20	-9	732	-1.23%
2021/05/14	2	28.60	1	28.55	27.85	1	727	0.14%
2021/05/13	1	28.45	0	0.00	28.50	1	726	0.14%
2021/05/12	4	28.60	0	0.00	28.15	4	724	0.55%
2021/05/11	14	30.13	0	0.00	29.70	14	723	1.94%
2021/05/10	1	32.40	0	0.00	32.10	1	716	0.14%
2021/05/07	5	32.30	0	0.00	32.50	5	716	0.70%
2021/05/06	6	32.23	0	0.00	32.10	6	716	0.84%
2021/05/05	0	0.00	1	32.00	31.95	-1	713	-0.14%
2021/05/04	5	32.10	29	31.90	32.10	-24	712	-3.37%
2021/05/03	0	0.00	6	33.50	33.50	-6	705	-0.85%
2021/04/29	5	34.95	0	0.00	35.05	5	702	0.71%
2021/04/28	7	35.07	2	35.30	35.00	5	700	0.71%
2021/04/27	9	35.22	2	35.08	35.00	7	696	1.01%
2021/04/26	2	35.43	1	35.40	35.45	1	691	0.14%
2021/04/23	9	35.29	3	35.60	35.45	6	687	0.87%
2021/04/22	14	37.01	14.3	37.05	35.25	-0.3	683	-0.04%
2021/04/21	7	36.24	28	36.29	36.10	-21	663	-3.17%
2021/04/20	11	36.62	0	0.00	36.75	11	657	1.67%
2021/04/19	10	36.50	15	36.82	36.40	-5	653	-0.77%
2021/04/16	165	37.96	149	38.56	37.55	16	638	2.50%	大買/大賣/
2021/04/15	2	34.95	24	36.26	37.10	-22	546	-4.03%
2021/04/14	1	33.75	5	34.47	33.75	-4	521	-0.77%
2021/04/13	3	35.40	1	36.10	35.10	2	518	0.39%
2021/04/12	0	0.00	9	35.96	35.70	-9	516	-1.74%
2021/04/09	9	35.82	1	36.15	35.60	8	514	1.56%
2021/04/08	18	36.69	13	36.97	36.20	5	511	0.98%
2021/04/07	17	35.83	5	35.80	36.00	12	499	2.41%
2021/04/06	12	36.27	8	35.91	35.80	4	498	0.80%
2021/04/01	9	36.11	7	35.32	35.10	2	497	0.40%
2021/03/31	9	36.08	7	35.91	36.20	2	504	0.40%
2021/03/30	2	35.03	21	35.10	35.35	-19	496	-3.82%
2021/03/29	3	34.97	1	34.85	34.70	2	495	0.41%
2021/03/26	12	35.63	5	35.63	35.15	7	492	1.42%
2021/03/25	0	37.00	9.1	34.57	34.50	-9.1	483	-1.88%
2021/03/24	4.1	35.51	2	35.38	35.40	2.1	478	0.43%
2021/03/23	21	36.76	10	37.01	35.85	11	470	2.34%
2021/03/22	22	38.39	26	38.47	38.05	-4	447	-0.89%
2021/03/19	145	38.34	133	38.63	37.85	12	417	2.88%	大買/大賣/
2021/03/18	65	36.13	70.8	35.34	36.60	-5.8	303	-1.92%
2021/03/17	46	33.30	31	32.20	33.30	15	216	6.94%
2021/03/16	5	33.31	21	33.30	33.10	-16	207	-7.70%
2021/03/15	6	32.50	1	33.10	33.20	5	252	1.98%
2021/03/12	14	32.08	0	0.00	32.25	14	270	5.17%
2021/03/11	7	31.94	1	32.20	32.20	6	273	2.20%
2021/03/08	0	32.38	0	0.00	32.00	0	286	0.00%
2021/03/05	0	32.50	0	0.00	32.00	0	288	0.00%
2021/03/04	0	32.20	0	0.00	32.70	0	301	0.00%
2021/03/03	0	0.00	2	32.75	32.70	-2	307	-0.65%
2021/03/02	2	32.80	6	32.85	32.30	-4	310	-1.29%
2021/02/26	1	32.65	0	0.00	32.85	1	312	0.32%
2021/02/25	5	32.90	0.5	32.90	32.90	4.5	312	1.44%
2021/02/24	0	33.05	0	0.00	32.65	0	315	0.00%
2021/02/23	12	33.62	14	33.27	32.85	-2	315	-0.63%
2021/02/22	0	32.98	0	0.00	33.00	0	308	0.00%
2021/02/19	1	32.30	0	0.00	32.40	1	307	0.33%
2021/02/18	0	0.00	2	32.05	32.50	-2	306	-0.65%
2021/02/05	5.2	31.39	0	0.00	31.25	5.2	304	1.69%
2021/02/04	0.3	31.15	0	0.00	31.25	0.3	306	0.10%
2021/02/03	0.1	31.50	0	0.00	31.50	0.1	307	0.02%
2021/02/02	5	31.83	1.5	32.08	31.45	3.5	309	1.13%
2021/02/01	0.3	30.75	1	30.35	30.85	-0.7	306	-0.22%
2021/01/29	1	31.75	1	31.95	31.25	0	307	0.00%
2021/01/27	0.1	30.40	0	0.00	31.80	0.1	325	0.03%
2021/01/22	0.2	31.60	0	0.00	31.90	0.2	329	0.05%
2021/01/21	0	32.20	0	0.00	31.85	0	330	0.00%
2021/01/20	0	31.60	0	0.00	31.60	0	331	0.00%
2021/01/19	0	33.25	0	0.00	32.75	0	331	0.00%
2021/01/13	0	32.75	0	0.00	33.20	0	333	0.00%
2021/01/12	1	32.80	1	33.85	32.75	0	334	0.00%
2021/01/11	0	33.35	0.5	33.35	33.55	-0.5	338	-0.14%
2021/01/07	2	33.73	2	33.90	33.70	0	358	0.00%
2021/01/06	2	33.53	3	33.82	33.25	-1	358	-0.28%
2021/01/05	0	34.45	2	33.95	33.95	-2	364	-0.55%
2020/12/31	1	33.35	0	0.00	33.30	1	375	0.27%
2020/12/30	0	33.60	0	0.00	33.80	0	375	0.00%
2020/12/29	1	35.00	3	34.15	34.00	-2	384	-0.52%
2020/12/28	9	35.09	6	35.07	34.85	3	391	0.77%
2020/12/25	9	34.42	74	34.22	34.40	-65	383	-16.95%
2020/12/24	55	33.08	2	33.00	33.20	53	369	14.35%
2020/12/23	5	32.39	4	32.50	32.55	1	368	0.27%
2020/12/22	2	31.85	0	0.00	31.80	2	370	0.54%
2020/12/18	1	33.25	0	33.25	33.20	1	374	0.27%
2020/12/16	2	33.95	4	33.63	33.40	-2	383	-0.52%
2020/12/15	2	33.30	0	0.00	33.30	2	384	0.52%
2020/12/14	3	33.35	1	33.30	33.35	2	407	0.49%
2020/12/11	0	0.00	1	33.25	33.35	-1	406	-0.25%
2020/12/10	10	34.55	1	34.85	34.35	9	402	2.24%
2020/12/09	14	35.74	45	35.84	35.15	-31	395	-7.83%
2020/12/08	47	33.97	15	33.71	34.00	32	356	8.97%
2020/12/07	2	32.25	3	32.13	32.05	-1	345	-0.29%
2020/12/04	0	0.00	0	31.95	32.55	0	368	0.00%
2020/12/03	3	33.33	2	33.30	32.90	1	369	0.27%
2020/12/02	2	32.88	2	32.95	32.80	0	373	0.00%
2020/12/01	0	0.00	1	32.20	32.50	-1	390	-0.26%
2020/11/30	1	32.70	0	0.00	32.60	1	409	0.24%
2020/11/27	1	32.00	0	0.00	32.00	1	493	0.20%
2020/11/26	0	0.00	3.5	31.47	31.45	-3.5	524	-0.67%
2020/11/25	2	31.08	0	0.00	30.90	2	528	0.38%
2020/11/24	1	31.00	0	0.00	30.80	1	535	0.19%
2020/11/20	1	31.20	0	0.00	31.20	1	540	0.19%
2020/11/19	0	30.95	0	0.00	31.20	0	543	0.00%
2020/11/12	3	30.62	5	30.86	30.50	-2	559	-0.36%
2020/11/11	2	30.25	0	0.00	30.30	2	563	0.36%
2020/11/10	2	30.20	0	0.00	30.50	2	568	0.35%
2020/11/06	0	33.30	2	30.65	30.40	-2	614	-0.33%
2020/11/04	5	30.30	14	30.29	30.55	-9	651	-1.38%
2020/11/02	0	0.00	0	30.80	31.20	0	677	0.00%
2020/10/30	0	0.00	0.1	31.05	30.75	-0.1	678	-0.01%
2020/10/29	2	31.17	2	31.35	31.10	0	681	0.00%
2020/10/28	6	31.77	0	0.00	31.40	6	687	0.87%
2020/10/27	0	31.25	0	0.00	31.20	0	685	0.00%
2020/10/23	2	31.50	2	31.80	31.30	0	698	0.00%
2020/10/22	0	0.00	4	31.63	31.50	-4	700	-0.57%
2020/10/20	4	31.25	0	0.00	31.40	4	701	0.57%
2020/10/19	4	31.19	6	31.45	31.65	-2	702	-0.28%
2020/10/16	3	32.25	0	0.00	31.70	3	698	0.43%
2020/10/15	1	33.45	4	33.13	33.00	-3	692	-0.43%
2020/10/14	1	33.00	3	32.65	32.60	-2	686	-0.29%
2020/10/13	27	32.91	4	32.68	32.60	23	702	3.27%
2020/10/12	0	0.00	3	33.37	33.35	-3	798	-0.38%
2020/10/08	3	32.45	1	32.40	32.45	2	808	0.25%
2020/10/06	8.5	32.55	3	32.83	32.25	5.5	900	0.61%
2020/10/05	19	32.73	17	32.39	32.30	2	930	0.21%
2020/09/30	0	0.00	1	30.70	30.75	-1	934	-0.11%
2020/09/29	0	0.00	1	30.55	30.70	-1	933	-0.11%
2020/09/28	0	30.20	0	0.00	30.40	0	933	0.00%
2020/09/25	0	0.00	1	30.50	29.85	-1	932	-0.11%
2020/09/22	0	0.00	2	31.05	31.40	-2	949	-0.21%
2020/09/18	0	0.00	2	32.70	32.70	-2	937	-0.21%
2020/09/17	4	32.76	2	33.50	32.30	2	931	0.21%
2020/09/16	0	0.00	5	31.75	31.85	-5	903	-0.55%
2020/09/15	0	0.00	4	32.26	31.80	-4	901	-0.44%
2020/09/14	0	0.00	3	31.35	32.05	-3	896	-0.33%
2020/09/10	0.5	32.10	3	32.50	32.25	-2.5	881	-0.28%
2020/09/09	17	32.78	9.5	32.84	32.30	7.5	870	0.86%
2020/09/08	2	31.38	2	31.25	31.10	0	844	0.00%
2020/09/07	0	0.00	1	32.30	31.55	-1	841	-0.12%
2020/09/04	6	32.54	13	33.11	32.55	-7	831	-0.84%
2020/09/03	4	34.44	8	34.28	34.20	-4	810	-0.49%
2020/09/02	57	35.18	86	34.71	35.10	-29	795	-3.65%
2020/09/01	54	32.62	11.1	33.25	33.80	42.9	700	6.12%
2020/08/31	2	31.35	2	31.20	31.20	0	665	0.00%
2020/08/28	2	30.50	1	30.70	30.60	1	658	0.15%
2020/08/27	0	0.00	2	30.33	29.90	-2	648	-0.31%
2020/08/26	1	30.00	2	29.85	30.00	-1	644	-0.16%
2020/08/24	2	29.35	0	0.00	29.65	2	636	0.31%
2020/08/21	0	0.00	1	28.30	28.65	-1	631	-0.16%
2020/08/20	0	0.00	12	28.70	28.10	-12	630	-1.90%
2020/08/19	3	29.98	2	30.00	30.05	1	623	0.16%
2020/08/18	2	29.70	0	0.00	29.75	2	619	0.32%
2020/08/17	0	0.00	2	30.48	30.55	-2	617	-0.32%
2020/08/14	0	0.00	1	29.95	29.95	-1	613	-0.16%
2020/08/13	14.5	31.28	54	31.16	29.40	-39.5	610	-6.47%
2020/08/12	7	31.46	2	31.33	31.70	5	573	0.87%
2020/08/11	21	31.78	1.5	31.52	32.00	19.5	565	3.45%
2020/08/10	3	30.98	13	31.18	30.65	-10	547	-1.82%
2020/08/07	42	31.42	32	31.48	31.30	10	529	1.89%
2020/08/06	1	29.55	0	0.00	29.45	1	496	0.20%
2020/08/05	1	28.75	0	0.00	28.70	1	499	0.20%
2020/08/04	2	28.95	4	28.95	28.75	-2	516	-0.39%
2020/08/03	0	28.60	7	28.80	28.60	-7	530	-1.32%
2020/07/31	2	27.90	0	0.00	27.90	2	523	0.38%
2020/07/30	7	27.91	2	28.00	28.00	5	525	0.95%
2020/07/29	15	27.91	6	28.33	27.60	9	522	1.72%
2020/07/27	2	26.78	7	26.57	26.15	-5	513	-0.97%
2020/07/24	1	27.00	0	0.00	26.80	1	514	0.19%
2020/07/23	1	27.20	1	27.50	27.35	0	512	0.00%
2020/07/21	0	0.00	2	28.03	28.00	-2	507	-0.39%
2020/07/20	4	27.38	14	27.46	27.75	-10	502	-1.99%
2020/07/17	8	27.89	12	28.15	27.30	-4	497	-0.80%
2020/07/16	156	31.45	130	30.73	29.05	26	478	5.43%	大買/大賣/
2020/07/15	4	32.10	5	31.88	32.00	-1	373	-0.27%
2020/07/14	9	30.60	19.5	30.89	31.90	-10.5	353	-2.97%
2020/07/13	34	31.73	20	31.70	32.10	14	325	4.31%
2020/07/10	130	28.88	132	27.23	29.20	-2	257	-0.78%	大買/大賣/
2020/07/09	0	0.00	3.5	26.21	26.55	-3.5	216	-1.62%
2020/07/06	0	0.00	1	25.40	25.15	-1	202	-0.49%
2020/07/03	1	25.30	3	25.30	25.00	-2	207	-0.96%
2020/07/02	3	24.33	6	25.51	26.15	-3	199	-1.50%
2020/06/16	1	23.75	1	23.85	23.90	0	209	0.00%
2020/06/15	0	23.20	0	0.00	23.20	0	216	0.00%
2020/06/11	2	24.00	0	0.00	23.90	2	223	0.90%
2020/06/10	3	24.10	0	0.00	24.45	3	225	1.33%
2020/06/09	5	24.67	3	25.22	24.15	2	231	0.86%
2020/06/05	0	0.00	1	23.40	23.60	-1	226	-0.44%
2020/06/03	0	0.00	0.5	22.70	22.85	-0.5	225	-0.22%
2020/06/01	0	0.00	2	22.70	22.70	-2	225	-0.89%
2020/05/29	0	0.00	1	22.40	22.40	-1	226	-0.44%
2020/05/21	0	0.00	6	22.35	22.55	-6	227	-2.63%
2020/05/18	0	0.00	1	21.40	21.40	-1	226	-0.44%
2020/05/15	0	0.00	4	22.30	21.90	-4	227	-1.75%
2020/05/14	4	22.50	1	22.80	22.40	3	227	1.32%
2020/05/13	5	22.65	2	22.65	23.00	3	223	1.34%
2020/05/12	1	23.20	1	23.20	23.00	0	219	0.00%
2020/05/11	26	23.21	14.5	23.33	23.95	11.5	210	5.46%
2020/05/08	1	21.45	12.5	21.46	21.80	-11.5	191	-6.01%
2020/05/05	0	0.00	1	20.10	19.75	-1	172	-0.58%
2020/05/04	8	20.05	0	0.00	19.85	8	173	4.61%
2020/04/30	7	20.10	3	20.60	20.50	4	171	2.33%
2020/04/29	0	0.00	15	19.08	19.10	-15	170	-8.80%
2020/04/28	0	0.00	1	18.80	18.95	-1	172	-0.58%
2020/04/27	0	0.00	11	18.45	18.55	-11	180	-6.10%
2020/04/24	10	18.15	0	0.00	18.30	10	180	5.54%
2020/04/23	2	17.90	1	18.05	17.90	1	183	0.55%
2020/04/22	3	17.40	8	17.52	17.85	-5	183	-2.72%
2020/04/20	0	0.00	5	18.90	18.85	-5	184	-2.72%
2020/04/16	5	18.35	5	18.55	18.35	0	186	0.00%
2020/04/15	0	0.00	1	18.70	18.60	-1	184	-0.54%
2020/04/13	0	18.10	0	0.00	18.05	0	189	0.00%
2020/04/09	5	18.90	1	18.55	18.15	4	194	2.05%
2020/04/08	21	18.82	1	18.70	18.65	20	198	10.10%
2020/04/07	1	17.95	0	0.00	18.00	1	280	0.36%
2020/04/06	1	16.40	0	0.00	16.40	1	277	0.36%
2020/04/01	0	16.55	1	16.70	16.55	-1	279	-0.35%
2020/03/31	0	16.60	0	0.00	16.70	0	281	0.00%
2020/03/30	0	16.60	0	0.00	16.45	0	278	0.00%
2020/03/27	0	16.80	5	16.80	16.90	-5	278	-1.79%
2020/03/26	0	15.95	0	0.00	16.05	0	274	0.00%
2020/03/25	0	15.85	0	0.00	15.85	0	275	0.00%
2020/03/23	0.4	13.80	0	0.00	13.90	0.4	271	0.16%
2020/03/20	0	0.00	1	14.20	14.20	-1	264	-0.38%
2020/03/19	0	13.50	2	13.55	13.50	-2	260	-0.77%
2020/03/18	0	0.00	9	15.19	15.00	-9	256	-3.51%
2020/03/17	6.5	15.00	1	15.00	15.00	5.5	254	2.16%
2020/03/16	4	16.72	1	18.10	16.65	3	251	1.19%
2020/03/13	1	18.30	0	0.00	18.50	1	248	0.40%
2020/03/12	1	20.35	5	20.95	20.30	-4	241	-1.66%
2020/03/11	3	22.70	3	22.90	22.55	0	237	0.00%
2020/03/10	0	22.60	0	0.00	22.70	0	238	0.00%
2020/03/05	0	24.35	0	0.00	24.40	0	253	0.00%
2020/03/04	0	24.15	0	0.00	24.10	0	254	0.00%
2020/03/03	0	24.50	0	0.00	24.30	0	256	0.00%
2020/03/02	0	0.00	1	24.50	24.25	-1	256	-0.39%
2020/02/27	1	24.70	11	24.52	24.50	-10	257	-3.88%
2020/02/26	0	24.85	3	24.65	24.85	-3	258	-1.16%
2020/02/25	0	24.85	0	0.00	24.80	0	259	0.00%
2020/02/24	0	25.50	0	0.00	25.40	0	260	0.00%
2020/02/21	0	25.65	0	0.00	25.80	0	259	0.00%
2020/02/20	0	25.20	0	0.00	25.25	0	251	0.00%
2020/02/18	12	25.34	0	0.00	25.25	12	253	4.73%
2020/02/17	1	24.80	0	0.00	24.80	1	253	0.39%
2020/02/14	0	24.30	0	0.00	24.35	0	258	0.00%
2020/02/13	0	24.30	4	24.50	24.30	-4	260	-1.53%
2020/02/12	0	24.30	6	24.50	24.35	-6	263	-2.28%
2020/02/11	14	24.30	0	0.00	24.25	14	263	5.31%
2020/02/07	0	0.00	1	24.70	24.55	-1	269	-0.37%
2020/02/06	0	24.60	0	0.00	24.65	0	271	0.00%
2020/02/05	0	24.50	10	24.50	24.50	-10	279	-3.57%
2020/02/04	0	0.00	19	24.36	24.40	-19	283	-6.69%
2020/02/03	0	0.00	5	23.60	23.75	-5	290	-1.72%
2020/01/30	0	0.00	7	25.75	25.35	-7	295	-2.37%
2020/01/14	0	27.80	0	0.00	28.00	0	295	0.00%
2020/01/13	3	27.97	0	0.00	27.95	3	297	1.01%
2020/01/09	0	0.00	1.5	28.25	28.25	-1.5	299	-0.50%
2020/01/08	0	28.50	0	0.00	28.50	0	299	0.00%
2020/01/07	1	28.90	1	29.55	28.90	0	300	0.00%
2020/01/06	0	29.65	0	0.00	29.55	0	303	0.00%
2020/01/03	1	29.70	0	0.00	29.75	1	304	0.33%
2020/01/02	5.5	30.05	3	30.17	30.05	2.5	308	0.81%
2019/12/31	27	30.99	33	31.59	29.80	-6	318	-1.88%
2019/12/30	0	29.65	3	29.50	29.65	-3	258	-1.16%
2019/12/26	0	29.45	0	0.00	29.55	0	304	0.00%
2019/12/25	2	29.45	1	29.45	29.55	1	319	0.31%
2019/12/20	2	29.33	0	0.00	29.30	2	360	0.55%
2019/12/19	0	0.00	1	29.45	29.60	-1	373	-0.27%
2019/12/18	0.5	29.30	0	0.00	29.45	0.5	389	0.13%
2019/12/16	0	0.00	0.5	29.30	29.30	-0.5	446	-0.11%
2019/12/10	4	30.00	0	0.00	29.90	4	601	0.66%
2019/12/09	1	30.00	1	30.20	30.00	0	646	0.00%
2019/12/05	1	30.20	0	0.00	30.15	1	820	0.12%
2019/12/04	2	30.35	0	0.00	30.30	2	826	0.24%
2019/12/03	1	31.00	7	30.71	31.05	-6	834	-0.72%
2019/12/02	3	29.90	3	30.00	30.00	0	829	0.00%
2019/11/29	0	0.00	3	29.95	29.90	-3	844	-0.36%
2019/11/25	1	30.10	1	30.35	30.05	0	879	0.00%
2019/11/22	1	30.00	0	0.00	29.95	1	882	0.11%
2019/11/20	5	30.17	0	0.00	30.05	5	938	0.53%
2019/11/15	0	0.00	1	29.95	30.00	-1	966	-0.10%
2019/11/13	0	0.00	4	30.20	30.35	-4	977	-0.41%
2019/11/12	1	30.05	0	0.00	30.00	1	985	0.10%
2019/11/11	1	30.25	5	30.00	29.95	-4	993	-0.40%
2019/11/06	1	30.95	1	31.30	31.05	0	1,036	0.00%
2019/11/05	1	32.00	0	0.00	32.00	1	1,055	0.09%
2019/11/04	5	32.15	3	32.07	31.95	2	1,086	0.18%
2019/11/01	25.3	30.87	1.5	30.92	30.85	23.8	1,125	2.11%
2019/10/31	9	31.78	7.2	31.97	31.55	1.8	1,166	0.15%
2019/10/30	2.5	32.85	0.5	32.75	32.95	2	1,186	0.17%
2019/10/29	1	34.00	0	0.00	33.50	1	1,217	0.08%
2019/10/28	2	34.85	20	34.60	34.30	-18	1,245	-1.44%
2019/10/25	1	35.35	1.5	35.45	35.35	-0.5	1,302	-0.04%
2019/10/23	1	35.75	22	36.02	35.70	-21	1,439	-1.46%
2019/10/22	1	35.75	0	0.00	35.75	1	1,475	0.07%
2019/10/21	0	35.80	1	36.14	35.80	-1	1,513	-0.07%
2019/10/18	0	35.60	0.5	35.60	35.60	-0.5	1,558	-0.03%
2019/10/17	0	0.00	4.5	35.52	35.50	-4.5	1,616	-0.28%
2019/10/16	1	35.80	0	0.00	35.80	1	1,666	0.06%
2019/10/15	2	35.60	0.1	35.65	35.70	1.9	1,739	0.11%
2019/10/14	7	35.76	3.5	35.64	35.50	3.5	1,820	0.19%
2019/10/09	2.5	36.70	10.4	36.93	36.70	-7.9	1,934	-0.41%
2019/10/08	0	0.00	3.5	37.17	36.80	-3.5	2,081	-0.17%
2019/10/07	29.5	37.05	27	37.00	36.70	2.5	2,080	0.12%
2019/09/27	39	24.86	9	24.80	24.75	30	2,076	1.44%
2019/09/26	31	25.43	7	25.51	25.30	24	2,054	1.17%
2019/09/25	19	26.03	32	26.15	25.95	-13	2,035	-0.64%
2019/09/24	7	26.97	3	27.02	26.70	4	2,026	0.20%
2019/09/23	6	27.20	23	27.05	27.05	-17	2,017	-0.84%
2019/09/19	2	28.05	2	27.98	27.80	0	2,005	0.00%
2019/09/18	20	28.44	18	28.33	28.10	2	2,008	0.10%
2019/09/17	4	27.88	1	28.05	27.80	3	2,003	0.15%
2019/09/16	19	28.67	38	28.44	28.30	-19	2,008	-0.95%
2019/09/12	40	29.16	47	29.08	29.10	-7	2,019	-0.35%
2019/09/11	2	28.00	5	27.84	28.00	-3	2,011	-0.15%
2019/09/10	24	27.98	103	27.71	27.80	-79	2,028	-3.90%	大賣/
2019/09/09	58	29.29	30	28.94	28.70	28	2,051	1.36%
2019/09/06	77	29.63	56	30.02	29.70	21	2,066	1.02%
2019/09/05	9	28.45	12	28.52	28.65	-3	1,985	-0.15%
2019/09/04	94	28.13	95	28.10	27.80	-1	1,958	-0.05%
2019/09/03	57	27.28	70	27.80	28.20	-13	1,907	-0.68%
2019/09/02	15	25.45	16	25.58	25.65	-1	1,817	-0.06%
2019/08/30	0	25.45	0	0.00	25.45	0	1,829	0.00%
2019/08/29	33	25.51	3	25.45	25.35	30	1,835	1.63%
2019/08/28	2	25.23	2	25.10	25.05	0	1,857	0.00%
2019/08/27	11	25.48	0	0.00	25.30	11	1,875	0.59%
2019/08/26	1	25.35	28	25.30	25.35	-27	2,065	-1.31%
2019/08/23	5	26.00	0	0.00	26.00	5	2,107	0.24%
2019/08/22	9	26.43	21.1	26.52	26.25	-12.1	2,112	-0.57%
2019/08/21	0	0.00	19	26.72	26.75	-19	2,108	-0.90%
2019/08/20	38	27.16	0	0.00	26.70	38	2,118	1.79%
2019/08/19	16	26.97	16	27.01	27.30	0	2,112	0.00%
2019/08/16	2	26.25	3	26.10	26.10	-1	2,083	-0.05%
2019/08/15	9	25.60	0	0.00	25.65	9	2,079	0.43%
2019/08/14	3	25.97	0	0.00	25.60	3	2,088	0.14%
2019/08/13	0	25.65	0	0.00	25.55	0	2,094	0.00%
2019/08/08	1	25.65	10	25.42	25.70	-9	2,176	-0.41%
2019/08/07	1	25.75	0	0.00	25.15	1	2,207	0.05%
2019/08/06	3	25.60	8	25.53	25.90	-5	2,224	-0.22%
2019/08/05	2	27.15	1	27.15	26.40	1	2,235	0.04%
2019/08/02	19	26.59	9	26.62	27.30	10	2,253	0.44%
2019/08/01	9	27.07	15	27.38	27.10	-6	2,271	-0.26%
2019/07/31	6	26.63	2	26.40	27.05	4	2,275	0.18%
2019/07/30	12	27.21	8	27.24	27.05	4	2,271	0.18%
2019/07/29	58	28.97	34	28.58	28.20	24	2,260	1.06%
2019/07/26	15	29.96	11	30.13	29.75	4	2,263	0.18%
2019/07/25	42	30.45	38	30.70	30.30	4	2,272	0.18%
2019/07/24	10	30.28	58	29.98	29.85	-48	2,336	-2.05%
2019/07/23	67	30.62	44	30.77	30.35	23	2,599	0.88%
2019/07/22	80	41.28	61	41.31	41.00	19	2,710	0.70%
2019/07/19	37	41.61	12	41.57	41.40	25	2,639	0.95%
2019/07/18	17	42.12	22	42.19	41.80	-5	2,592	-0.19%
2019/07/17	37	41.75	27	41.94	41.80	10	2,575	0.39%
2019/07/16	24	41.46	13	41.58	41.30	11	2,543	0.43%
2019/07/15	43	42.28	41	42.04	42.00	2	2,504	0.08%
2019/07/12	99	42.52	95	42.71	42.75	4	2,455	0.16%
2019/07/11	56	42.38	34	42.28	42.00	22	2,421	0.91%
2019/07/10	75	43.71	33	43.70	43.30	42	2,367	1.77%
2019/07/09	158.1	45.69	162	45.66	44.35	-3.9	2,291	-0.17%	大買/大賣/
2019/07/08	165	44.69	131.2	45.14	46.20	33.8	2,178	1.55%	大買/大賣/
2019/07/05	5.2	42.23	1	42.00	42.00	4.2	2,051	0.21%
2019/07/04	8	42.18	7	42.46	42.00	1	2,056	0.05%
2019/07/03	4	41.91	4	41.60	41.95	0	2,075	0.00%
2019/07/02	1	42.00	2	41.88	41.90	-1	2,095	-0.05%
2019/07/01	3	41.92	5	42.04	41.85	-2	2,116	-0.09%
2019/06/28	8	41.74	6	41.52	41.30	2	2,140	0.09%
2019/06/27	2	41.35	6	41.38	41.80	-4	2,142	-0.19%
2019/06/26	11	41.03	11	41.04	41.00	0	2,168	0.00%
2019/06/25	10	41.66	27	41.74	41.50	-17	2,171	-0.78%
2019/06/24	5	42.10	14	42.16	42.05	-9	2,206	-0.41%
2019/06/21	10	43.24	17	42.96	42.65	-7	2,217	-0.32%
2019/06/20	7	43.12	26	43.09	43.40	-19	2,217	-0.86%
2019/06/19	23	42.60	19.1	42.72	42.75	3.9	2,210	0.18%
2019/06/18	28	42.22	30.1	42.02	41.90	-2.1	2,215	-0.09%
2019/06/17	50	42.60	58.8	42.37	42.55	-8.8	2,234	-0.39%
2019/06/14	66	41.93	30	42.02	41.55	36	2,230	1.61%
2019/06/13	12	40.29	27	40.35	40.20	-15	2,215	-0.68%
2019/06/12	16	41.27	12	41.10	40.80	4	2,245	0.18%
2019/06/11	22	40.62	5	40.66	40.85	17	2,273	0.75%
2019/06/10	6	40.29	3	40.65	40.15	3	2,332	0.13%
2019/06/06	22	40.40	12	40.46	40.20	10	2,415	0.41%
2019/06/05	8	41.72	5	42.16	41.50	3	2,508	0.12%
2019/06/04	24	42.50	28	42.29	41.80	-4	2,538	-0.16%
2019/06/03	40	42.29	56	42.13	41.75	-16	2,584	-0.62%
2019/05/31	160	44.11	135	44.04	43.65	25	2,625	0.95%	大買/大賣/
2019/05/30	21	40.90	26	42.17	43.30	-5	2,519	-0.20%
2019/05/29	13	39.41	3	39.37	39.40	10	2,607	0.38%
2019/05/28	4	40.03	0	0.00	39.95	4	2,677	0.15%
2019/05/27	17	40.54	1	40.15	40.15	16	2,810	0.57%
2019/05/24	14	40.59	1.5	40.62	40.80	12.5	2,862	0.44%
2019/05/23	2	40.20	12	40.30	40.45	-10	2,849	-0.35%
2019/05/22	9	41.62	4.1	41.35	41.30	4.9	2,841	0.17%
2019/05/21	6	40.68	8	41.06	41.20	-2	2,833	-0.07%
2019/05/20	17	41.18	7	40.39	40.15	10	2,821	0.35%
2019/05/17	22	40.92	43	40.93	41.30	-21	2,810	-0.75%
2019/05/16	41	43.03	42	42.97	40.55	-1	2,772	-0.04%
2019/05/15	30	44.96	8	44.99	44.80	22	2,717	0.81%
2019/05/14	10	43.55	5	44.14	43.75	5	2,673	0.19%
2019/05/13	1	43.00	7	43.95	44.20	-6	2,647	-0.23%
2019/05/10	18	44.82	21	44.53	44.10	-3	2,624	-0.11%
2019/05/09	15	45.61	6	46.11	45.35	9	2,588	0.35%
2019/05/08	7	45.69	1	45.90	45.90	6	2,552	0.24%
2019/05/07	15	46.74	7	47.49	46.50	8	2,524	0.32%
2019/05/06	8	46.69	20	46.02	47.00	-12	2,495	-0.48%
2019/05/03	18	45.89	9	45.95	46.20	9	2,458	0.37%
2019/05/02	16	46.63	85	46.54	46.50	-69	2,408	-2.86%
2019/04/30	45	47.65	123	47.80	48.00	-78	2,370	-3.29%	大賣/
2019/04/29	184	48.74	81	48.99	48.90	103	2,272	4.53%	大買/鉅額交易
2019/04/26	108	46.36	87	46.34	46.55	21	1,975	1.06%	大買/
2019/04/25	2	42.35	1	42.35	42.35	1	1,801	0.06%
2019/04/24	0	0.00	4	38.50	38.50	-4	1,789	-0.22%
2019/04/23	0	0.00	1	34.80	35.00	-1	1,779	-0.06%
2019/04/22	1	34.45	1	34.40	34.35	0	1,759	0.00%
2019/04/19	0	0.00	2	33.93	34.40	-2	1,749	-0.11%
2019/04/18	6	33.20	3	33.55	33.65	3	1,742	0.17%
2019/04/17	12	34.77	6	35.03	34.45	6	1,729	0.35%
2019/04/16	8	33.96	7	34.36	34.90	1	1,712	0.06%
2019/04/15	1	33.10	1.1	33.19	33.05	-0.1	1,690	-0.01%
2019/04/12	10	32.80	2	33.05	32.80	8	1,682	0.48%
2019/04/11	6	33.30	30	33.18	33.10	-24	1,677	-1.43%
2019/04/10	7	32.80	8	32.84	33.00	-1	1,653	-0.06%
2019/04/09	17	33.24	12	33.45	33.35	5	1,641	0.30%
2019/04/08	39	31.99	24	32.24	32.25	15	1,613	0.93%
2019/04/03	32	32.48	69	32.44	32.45	-37	1,586	-2.33%
2019/04/02	48	34.49	83	33.73	33.40	-35	1,561	-2.24%
2019/04/01	23	36.79	24	36.15	35.80	-1	1,525	-0.07%
2019/03/29	70	36.02	97	36.47	36.80	-27	1,525	-1.77%
2019/03/28	35	37.14	31	36.68	36.10	4	1,493	0.27%
2019/03/27	42	36.61	42	36.42	37.25	0	1,481	0.00%
2019/03/26	84	37.02	85	35.98	35.75	-1	1,437	-0.07%
2019/03/25	16	35.67	18	36.15	36.80	-2	1,419	-0.14%
2019/03/22	58	37.75	30	37.50	36.80	28	1,404	1.99%
2019/03/21	43	37.99	26	37.73	37.95	17	1,394	1.22%
2019/03/20	25	36.50	48	36.74	37.00	-23	1,364	-1.69%
2019/03/19	13	35.49	47	35.39	35.80	-34	1,324	-2.57%
2019/03/18	87	36.70	31	36.50	36.05	56	1,286	4.35%
2019/03/15	43	36.10	89	36.10	37.00	-46	1,254	-3.67%
2019/03/14	65	35.25	82	35.48	35.60	-17	1,211	-1.40%
2019/03/13	97	36.23	61	35.85	35.60	36	1,172	3.07%
2019/03/12	79	35.23	47	35.49	36.00	32	1,099	2.91%
2019/03/11	74	33.32	92	33.59	34.15	-18	1,007	-1.79%
2019/03/08	23	31.00	38	31.48	31.90	-15	902	-1.66%
2019/03/07	39	31.23	55	31.31	30.70	-16	860	-1.86%
2019/03/06	73	31.27	57	31.32	30.85	16	784	2.04%
2019/03/05	59	30.50	71	30.74	31.50	-12	711	-1.69%
2019/03/04	61	29.50	45	28.92	30.10	16	619	2.58%
2019/02/27	113	27.18	112	27.55	27.65	1	485	0.21%	大買/大賣/
2019/02/26	107	26.01	197	26.86	27.40	-90	403	-22.32%	大買/大賣/
2019/02/25	117	25.04	16	24.27	25.20	101	264	38.17%	大買/鉅額交易
2019/02/22	0	0.00	2	22.80	22.95	-2	210	-0.95%
2019/02/21	4	23.10	2	23.10	23.00	2	215	0.93%
2019/02/20	2	22.85	0	0.00	22.90	2	221	0.90%
2019/02/19	25	22.84	5	23.02	22.85	20	224	8.91%
2019/02/18	24	22.90	2	23.15	22.95	22	222	9.89%
2019/02/15	3	23.02	1	23.10	22.95	2	220	0.91%
2019/02/14	0	0.00	4	22.95	22.80	-4	220	-1.81%
2019/02/13	3	22.30	0	0.00	22.45	3	224	1.33%
2019/02/12	5	22.35	3	22.40	22.40	2	233	0.86%
2019/02/11	1	22.25	0	0.00	22.40	1	282	0.35%
2019/01/28	2	22.78	4	22.76	22.85	-2	291	-0.69%
2019/01/25	4	22.46	0	0.00	22.45	4	298	1.34%
2019/01/23	1	22.40	0	0.00	22.45	1	315	0.32%
2019/01/21	0	0.00	3	22.55	22.50	-3	316	-0.95%
2019/01/18	3	22.30	0	0.00	22.30	3	316	0.95%
2019/01/10	0	0.00	0	22.55	22.55	0	321	0.00%
2019/01/08	0	0.00	6	22.48	22.35	-6	322	-1.86%
2019/01/07	1	22.45	1	23.00	22.45	0	323	0.00%
2019/01/04	4	22.58	0	0.00	22.60	4	326	1.23%
2019/01/03	1	23.20	4	23.26	23.00	-3	338	-0.89%
2018/12/26	4	22.29	1	22.75	22.10	3	348	0.86%
2018/12/22	0	0.00	1	23.50	23.40	-1	349	-0.29%
2018/12/20	3	22.90	0	0.00	23.20	3	346	0.87%
2018/12/17	2	22.95	1	22.85	23.00	1	345	0.29%
2018/12/14	1	23.10	2	23.85	23.25	-1	340	-0.29%
2018/12/13	2	23.58	0	0.00	23.50	2	331	0.60%
2018/12/11	2	23.60	0	0.00	23.80	2	358	0.56%
2018/12/10	7	23.77	0	0.00	23.70	7	378	1.85%
2018/12/06	8	23.83	0	0.00	24.00	8	477	1.68%
2018/12/04	0	0.00	1	24.15	24.25	-1	488	-0.20%
2018/11/29	3	23.85	2	24.30	23.85	1	509	0.20%
2018/11/28	2	24.30	0	0.00	24.10	2	508	0.39%
2018/11/26	0	0.00	2	24.20	24.20	-2	506	-0.39%
2018/11/23	2	23.75	0	0.00	24.00	2	503	0.40%
2018/11/22	0	0.00	2	24.20	24.20	-2	499	-0.40%
2018/11/21	0	24.50	0	0.00	24.50	0	495	0.00%
2018/11/20	2	24.00	1	24.05	24.25	1	482	0.21%
2018/11/16	0	0.00	1	23.70	23.80	-1	472	-0.21%
2018/11/15	2	23.35	0	0.00	23.40	2	468	0.43%
2018/11/09	11	23.26	1	23.55	23.30	10	457	2.19%
2018/11/08	2	23.80	10	23.77	23.50	-8	449	-1.78%
2018/11/07	1	22.05	11	22.15	22.20	-10	400	-2.50%
2018/11/05	0	0.00	4	21.65	21.65	-4	395	-1.01%
2018/11/02	3	20.73	11	20.85	20.95	-8	394	-2.03%
2018/11/01	6	20.00	8	20.33	20.10	-2	394	-0.51%
2018/10/31	17	19.77	4	19.58	19.90	13	397	3.27%
2018/10/30	3	18.80	0	0.00	18.80	3	388	0.77%
2018/10/25	0	0.00	1	18.40	18.50	-1	442	-0.23%
2018/10/24	1	19.25	0	0.00	19.20	1	438	0.23%
2018/10/23	0	19.70	1	19.50	19.55	-1	438	-0.23%
2018/10/22	0	19.75	0	0.00	19.60	0	438	0.00%
2018/10/17	1	19.20	3	19.05	19.15	-2	439	-0.46%
2018/10/16	3	18.90	0	0.00	18.90	3	439	0.68%
2018/10/15	1	19.00	1	19.15	18.85	0	439	0.00%
2018/10/12	1	18.95	0	0.00	19.00	1	438	0.23%
2018/10/11	2	19.20	2	18.95	18.85	0	437	0.00%
2018/10/09	0	0.00	14	20.58	20.70	-14	424	-3.30%
2018/10/05	1	21.00	5	20.60	20.95	-4	418	-0.96%
2018/10/03	5	22.35	0	0.00	21.60	5	411	1.21%
2018/09/28	0	22.65	4	22.35	22.45	-4	407	-0.98%
2018/09/27	0	0.00	4	22.35	22.45	-4	403	-0.99%
2018/09/26	3	21.43	4	21.81	22.00	-1	397	-0.25%
2018/09/20	6	21.27	1	21.25	21.30	5	398	1.25%
2018/09/19	0	0.00	1	21.60	21.60	-1	399	-0.25%
2018/09/17	4	22.04	3	22.15	21.80	1	394	0.25%
2018/09/14	3	21.07	12	20.85	21.75	-9	363	-2.48%
2018/09/13	99	22.76	86	22.77	21.20	13	340	3.82%
2018/09/12	5	22.05	0	0.00	21.60	5	235	2.12%
2018/09/11	15	22.07	16	21.88	21.60	-1	233	-0.43%
2018/09/10	15	21.61	2	21.80	21.40	13	220	5.90%
2018/09/07	3	21.72	15	21.83	21.95	-12	215	-5.58%
2018/09/06	5	21.00	0	0.00	20.90	5	195	2.56%
2018/09/05	3	20.88	4	21.09	20.85	-1	198	-0.50%
2018/08/30	0	0.00	1	20.50	20.65	-1	203	-0.49%
2018/08/14	9	20.47	9	20.60	20.45	0	292	0.00%
2018/08/09	0	0.00	20	20.10	20.30	-20	301	-6.63%
2018/08/08	11	20.18	3	20.47	20.10	8	301	2.65%
2018/08/07	3	21.55	1	22.00	21.50	2	298	0.67%
2018/08/02	22	21.99	0	0.00	22.25	22	296	7.43%
2018/08/01	8	22.30	9	22.74	22.60	-1	307	-0.32%
2018/07/31	0	0.00	2	20.90	21.05	-2	273	-0.73%
2018/07/30	5	20.98	0	0.00	21.10	5	278	1.79%
2018/07/12	0	0.00	3	20.55	20.80	-3	335	-0.90%
2018/07/09	1	20.10	0	0.00	20.40	1	340	0.29%
2018/07/06	0	20.20	0	0.00	20.35	0	340	0.00%
2018/07/04	1	20.30	0	0.00	20.55	1	344	0.29%
2018/07/03	1	21.00	0	0.00	20.95	1	344	0.29%
2018/06/21	0	0.00	4	22.30	21.90	-4	341	-1.17%
2018/06/20	1	21.60	0	0.00	21.55	1	341	0.29%
2018/06/13	0	0.00	7	22.68	22.35	-7	352	-1.98%
2018/06/12	0	0.00	7	22.90	22.95	-7	344	-2.03%
2018/06/11	0	0.00	0.1	22.40	22.50	-0.1	339	-0.03%
2018/06/08	0	0.00	5	22.60	22.70	-5	327	-1.53%
2018/06/07	0	0.00	1	22.65	22.80	-1	326	-0.31%
2018/06/06	1	22.50	0	0.00	22.65	1	321	0.31%
2018/06/05	1	22.30	0	0.00	22.50	1	320	0.31%
2018/06/04	0	0.00	1	22.65	22.60	-1	317	-0.31%
2018/05/31	4	23.26	1	23.55	23.00	3	312	0.96%
2018/05/30	9	22.57	4	22.35	22.55	5	299	1.67%
2018/05/29	10	22.61	8	22.63	22.50	2	296	0.67%
2018/05/28	18	23.36	8	23.43	23.00	10	294	3.40%
2018/05/25	31	23.50	15	23.48	23.80	16	278	5.75%
2018/05/18	0	0.00	2	22.90	22.75	-2	236	-0.85%
2018/05/17	12	22.39	10	22.73	22.55	2	235	0.85%
2018/05/16	0	0.00	1	21.80	21.95	-1	229	-0.44%
2018/05/14	1	21.85	1	22.65	22.05	0	236	0.00%
2018/05/10	13	21.85	13	22.10	21.95	0	234	0.00%
2018/05/09	5	22.70	5	22.85	22.10	0	250	0.00%
2018/04/27	0	0.00	1	22.45	22.75	-1	344	-0.29%
2018/04/26	0	0.00	1	21.85	22.25	-1	339	-0.29%
2018/04/25	1	22.50	0	0.00	22.30	1	338	0.30%
2018/04/23	1	22.15	0	0.00	22.00	1	390	0.26%
2018/04/20	0	0.00	1	22.10	22.15	-1	410	-0.24%
2018/04/19	0	0.00	3	21.88	22.05	-3	408	-0.73%
2018/04/17	0	0.00	3	21.60	21.60	-3	403	-0.74%
2018/04/16	1	21.25	0	0.00	21.40	1	400	0.25%
2018/04/10	1	21.30	0	0.00	21.30	1	410	0.24%
2018/04/09	0	21.25	0	0.00	21.25	0	415	0.00%
2018/04/03	0	21.40	0	0.00	21.20	0	416	0.00%
2018/04/02	0	21.35	0	0.00	21.35	0	418	0.00%
2018/03/31	1	21.50	1	21.40	21.40	0	416	0.00%
2018/03/30	0	21.00	0	0.00	21.00	0	413	0.00%
2018/03/29	1	20.80	0	0.00	20.80	1	413	0.25%
2018/03/28	0	20.55	0	0.00	20.55	0	412	0.00%
2018/03/27	0	20.40	0	0.00	20.50	0	412	0.00%
2018/03/21	12	20.99	12	21.23	21.10	0	405	0.00%
2018/03/20	0	20.80	0	0.00	20.95	0	396	0.00%
2018/03/19	0	19.90	0	0.00	20.00	0	392	0.00%
2018/03/15	0	19.90	0	0.00	19.75	0	393	0.00%
2018/03/13	0	19.60	0	0.00	19.65	0	395	0.00%
2018/03/12	0	0.00	2	19.65	19.65	-2	396	-0.50%
2018/03/07	0	19.70	0	0.00	19.85	0	398	0.00%
2018/03/06	0	19.50	0	0.00	19.60	0	400	0.00%
2018/03/05	1	19.80	0	0.00	19.55	1	402	0.25%
2018/03/01	0	0.00	10	20.00	20.00	-10	402	-2.49%
2018/02/27	0	0.00	0	19.80	19.95	0	406	0.00%
2018/02/23	0	20.50	0	0.00	20.30	0	403	0.00%
2018/02/22	0	20.20	0	0.00	20.15	0	403	0.00%
2018/02/21	0	0.00	1	20.65	20.40	-1	404	-0.25%
2018/02/12	1	20.00	0	0.00	19.90	1	404	0.25%
2018/02/09	1	18.80	0	0.00	19.00	1	401	0.25%
2018/02/06	1	20.20	0	0.00	19.10	1	398	0.25%
2018/02/01	2	21.60	8	21.31	21.00	-6	382	-1.57%
2018/01/30	12	22.04	4	22.68	21.45	8	370	2.16%
2018/01/29	7	22.36	7	22.59	23.40	0	314	0.00%
2018/01/24	1	21.40	1	22.00	21.60	0	235	0.00%
2018/01/23	6	21.16	2	21.55	21.55	4	232	1.72%
2018/01/22	2	21.15	0	0.00	21.10	2	227	0.88%
2018/01/18	15	21.72	14	21.29	21.20	1	227	0.44%
2018/01/17	2	20.85	0	0.00	20.85	2	164	1.22%
2018/01/16	0	0.00	5	21.05	20.95	-5	165	-3.03%
2018/01/12	5	20.95	2	20.90	20.95	3	146	2.04%
2018/01/11	0	0.00	4	20.80	20.70	-4	147	-2.71%
2018/01/10	0	0.00	3	21.12	20.70	-3	149	-2.01%
2018/01/09	0	20.80	4	20.90	20.90	-4	150	-2.66%
2018/01/08	0	0.00	15	20.80	20.40	-15	149	-10.01%
2018/01/05	9	21.25	9	21.40	20.95	0	149	0.00%
2018/01/03	2	20.50	0	0.00	20.75	2	146	1.37%
2018/01/02	5	19.85	0	0.00	20.00	5	142	3.51%