宇智 (6470)-台新券商分點個股進出

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

宇智

(6470)

可現股當沖

股價
49.95
漲跌
▲1.65
漲幅
+3.42%
成交量
106張
產業
上櫃通信網路類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

宇智 (6470)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	1	49.75	1.1	49.90	49.95	-0.1	99	-0.05%
2024/11/21	8	48.40	0	0.00	48.30	8	98	8.16%
2024/11/18	0	0.00	1	48.10	48.10	-1	100	-1.00%
2024/11/15	4	48.64	0	0.00	48.65	4	100	3.97%
2024/11/14	10	48.69	1	48.80	48.30	9	102	8.82%
2024/11/13	0	0.00	1	49.45	49.20	-1	103	-0.97%
2024/11/12	2	48.70	9	48.60	48.50	-7	103	-6.74%
2024/11/11	3.1	49.95	3	49.70	49.75	0.1	104	0.05%
2024/11/08	2	53.15	3	52.30	52.30	-1	100	-1.00%
2024/11/07	4	52.83	0	0.00	52.80	4	101	3.95%
2024/11/06	2	52.50	0	0.00	52.00	2	100	1.99%
2024/11/05	1	52.10	1	52.20	51.90	0	102	0.00%
2024/11/01	0	50.00	0	0.00	50.90	0	118	0.00%
2024/10/30	0	0.00	2	51.10	51.10	-2	119	-1.68%
2024/10/22	1	51.40	2	51.40	51.40	-1	123	-0.81%
2024/10/21	1	52.00	0	0.00	51.80	1	128	0.78%
2024/10/18	2.2	51.73	0	0.00	51.60	2.2	130	1.69%
2024/10/14	2.1	52.52	0	0.00	52.30	2.1	135	1.55%
2024/10/11	2.1	53.22	0	0.00	51.90	2.1	136	1.54%
2024/10/09	2	54.55	18	54.16	53.20	-16	135	-11.77%
2024/10/08	1	53.60	0	0.00	52.80	1	132	0.76%
2024/10/07	0.1	53.20	0	0.00	53.20	0.1	134	0.07%
2024/10/04	2	53.30	8.1	52.68	52.40	-6.1	134	-4.50%
2024/10/01	4	51.33	0	55.00	51.00	4	133	2.98%
2024/09/30	3	52.73	1	52.90	52.20	2	136	1.47%
2024/09/27	2	52.80	2	53.75	52.70	0	141	0.00%
2024/09/26	13	52.61	0	0.00	52.50	13	142	9.13%
2024/09/25	0	51.20	0	0.00	51.50	0	142	0.01%
2024/09/24	1	50.80	0	0.00	50.80	1	143	0.71%
2024/09/19	0	0.00	2	51.20	51.70	-2	159	-1.25%
2024/09/18	3	51.86	2	51.70	51.40	1	171	0.61%
2024/09/16	0	0.00	4	51.73	52.00	-4	188	-2.13%
2024/09/13	1	52.30	2	52.10	52.30	-1	188	-0.53%
2024/09/12	14	50.21	13	50.95	51.00	1	186	0.53%
2024/09/11	1	49.10	1	49.15	49.00	0	184	0.00%
2024/09/10	3	49.63	1	49.55	48.80	2	186	1.07%
2024/09/09	2	48.58	1	49.05	49.40	1	186	0.54%
2024/09/06	2	48.03	0	0.00	47.40	2	185	1.08%
2024/09/05	0.1	48.00	0	0.00	47.60	0.1	187	0.05%
2024/09/04	2	48.00	2	49.00	47.70	0	187	0.00%
2024/08/30	3	49.77	0	0.00	50.00	3	188	1.59%
2024/08/29	1	49.50	0	0.00	49.75	1	188	0.53%
2024/08/28	3	49.82	0	0.00	49.85	3	191	1.57%
2024/08/27	1	49.75	0	0.00	49.80	1	190	0.52%
2024/08/26	0.1	49.90	0	0.00	49.85	0.1	191	0.06%
2024/08/23	1.1	49.22	0	0.00	49.55	1.1	193	0.55%
2024/08/22	1	49.60	0	0.00	49.50	1	198	0.50%
2024/08/20	4	49.64	1	49.60	49.60	3	200	1.50%
2024/08/19	0.3	49.68	0	0.00	49.50	0.3	201	0.15%
2024/08/16	2	49.65	0.1	49.50	49.50	1.9	204	0.95%
2024/08/15	0.1	49.50	0	0.00	49.10	0.1	204	0.05%
2024/08/14	3.2	49.00	0	0.00	48.90	3.2	203	1.58%
2024/08/12	0	49.70	0.4	49.46	49.30	-0.4	203	-0.20%
2024/08/09	1	48.80	0.2	49.10	48.80	0.8	204	0.39%
2024/08/08	2	48.18	0	0.00	48.25	2	203	0.98%
2024/08/07	2.2	47.60	10	48.67	48.70	-7.8	208	-3.73%
2024/08/06	5.1	45.61	0	0.00	45.05	5.1	207	2.44%
2024/08/05	2	47.00	0	47.20	47.00	2	201	0.98%
2024/08/01	0	0.00	1	53.90	54.10	-1	198	-0.51%
2024/07/30	0	0.00	0.2	51.50	52.10	-0.2	202	-0.10%
2024/07/29	4	51.95	0	0.00	51.50	4	205	1.95%
2024/07/26	0.1	52.70	10	52.53	52.80	-9.9	206	-4.80%
2024/07/23	1	53.20	13	53.13	53.20	-12	207	-5.80%
2024/07/22	9	53.72	0	0.00	53.00	9	206	4.35%
2024/07/19	3	55.43	1	55.50	55.30	2	202	0.99%
2024/07/18	3	55.97	0	0.00	55.80	3	201	1.49%
2024/07/17	2	56.50	1	56.80	56.50	1	200	0.50%
2024/07/16	0	0.00	5	56.20	56.20	-5	199	-2.52%
2024/07/15	0	0.00	0.1	56.20	56.20	-0.1	202	-0.06%
2024/07/12	0	0.00	1.1	56.59	56.70	-1.1	202	-0.53%
2024/07/11	0.1	56.80	0	0.00	56.70	0.1	202	0.02%
2024/07/10	4	56.05	0	0.00	56.00	4	205	1.95%
2024/07/09	4.3	56.34	0	0.00	55.70	4.3	205	2.10%
2024/07/08	4	56.73	1	57.00	56.20	3	202	1.48%
2024/07/05	4.1	56.60	0	0.00	56.60	4.1	206	1.99%
2024/07/04	2	56.60	10.3	56.51	56.40	-8.3	208	-4.00%
2024/07/03	23	58.84	21	59.07	58.40	2	209	0.96%
2024/07/02	1	58.70	0	0.00	58.80	1	204	0.50%
2024/07/01	1	59.30	1	59.50	59.10	0	205	0.00%
2024/06/28	0	0.00	6	59.20	59.40	-6	205	-2.92%
2024/06/27	1	59.30	0.1	59.30	59.20	0.9	204	0.45%
2024/06/26	3	59.97	1	60.20	59.80	2	202	0.99%
2024/06/25	7.1	59.24	8	58.65	60.40	-1	199	-0.48%
2024/06/24	22.5	59.79	4	59.08	58.70	18.5	192	9.60%
2024/06/21	1.4	58.74	18	59.29	59.80	-16.6	185	-8.95%
2024/06/20	1	57.30	0	0.00	57.20	1	170	0.59%
2024/06/19	1	57.10	5	57.04	57.10	-4	173	-2.31%
2024/06/18	0	0.00	1	57.40	57.70	-1	174	-0.57%
2024/06/17	0	0.00	0	57.50	57.80	0	176	-0.01%
2024/06/14	1	56.30	2	57.05	56.80	-1	176	-0.57%
2024/06/13	0	0.00	1	56.40	56.50	-1	177	-0.56%
2024/06/12	0.2	56.55	0	0.00	56.10	0.2	180	0.11%
2024/06/11	2.1	57.24	0	0.00	56.50	2.1	186	1.13%
2024/06/07	3	57.27	0	0.00	57.20	3	192	1.56%
2024/06/06	1	57.60	1	56.50	56.70	0	197	0.00%
2024/06/05	1	57.30	0	0.00	57.20	1	208	0.49%
2024/06/03	0	0.00	1	58.00	58.00	-1	227	-0.44%
2024/05/31	0	57.60	0	0.00	57.30	0	232	0.00%
2024/05/30	1	57.40	0	0.00	57.20	1	263	0.38%
2024/05/29	3.3	57.92	0	0.00	57.80	3.3	267	1.22%
2024/05/28	10.1	57.69	1	58.20	58.20	9.1	268	3.41%
2024/05/27	15	57.26	1	57.30	57.50	14	266	5.26%
2024/05/23	9	56.80	0	0.00	56.60	9	273	3.30%
2024/05/22	8	57.29	1	57.40	57.50	7	274	2.55%
2024/05/21	0.2	57.00	0	0.00	57.00	0.2	274	0.07%
2024/05/20	0	0.00	10	56.20	56.70	-10	277	-3.61%
2024/05/17	0	0.00	1	56.80	56.50	-1	279	-0.36%
2024/05/16	1	56.50	0	0.00	56.20	1	281	0.36%
2024/05/15	0	0.00	1	56.30	56.50	-1	284	-0.35%
2024/05/13	11	55.64	0	0.00	55.60	11	294	3.73%
2024/05/09	3	57.27	0	0.00	56.90	3	290	1.03%
2024/05/08	2	57.30	0	0.00	57.70	2	288	0.70%
2024/05/07	2	57.15	0	0.00	57.10	2	285	0.70%
2024/05/06	1	57.00	10	56.97	56.80	-9	284	-3.16%
2024/05/03	3.2	56.54	0	0.00	56.50	3.2	283	1.12%
2024/05/02	1	56.50	0	0.00	56.10	1	279	0.36%
2024/04/30	0	0.00	1.7	56.76	56.50	-1.7	278	-0.61%
2024/04/29	0	0.00	1	55.40	55.40	-1	275	-0.36%
2024/04/25	1	54.70	1	55.50	54.80	0	277	0.00%
2024/04/24	2	55.50	4	55.40	55.30	-2	277	-0.72%
2024/04/23	5.2	54.89	0.2	55.30	54.60	5	278	1.79%
2024/04/19	0.1	54.98	0	0.00	55.50	0.1	277	0.03%
2024/04/17	1	54.60	1	55.00	55.00	0	277	0.00%
2024/04/16	5	54.66	3	55.20	54.40	2	278	0.72%
2024/04/15	0	57.30	1	57.10	56.10	-1	279	-0.36%
2024/04/12	2	57.25	1.1	57.28	57.30	0.9	278	0.32%
2024/04/11	7	57.17	0	0.00	56.70	7	277	2.52%
2024/04/10	8	57.90	7	57.44	57.30	1	275	0.36%
2024/04/09	2	56.95	1	57.40	57.60	1	271	0.37%
2024/04/08	1	56.70	0	0.00	56.60	1	269	0.37%
2024/04/03	3	57.37	1	57.20	57.20	2	270	0.74%
2024/04/01	0	56.80	6	56.43	56.70	-6	268	-2.24%
2024/03/29	1.1	56.53	0	0.00	56.60	1.1	268	0.41%
2024/03/27	1	57.90	0	0.00	57.70	1	270	0.37%
2024/03/26	2	56.90	2	56.35	55.90	0	268	0.00%
2024/03/25	5	57.62	1	57.30	56.80	4	267	1.50%
2024/03/22	1.1	57.39	2	57.45	57.50	-0.9	270	-0.32%
2024/03/21	3	56.76	0	0.00	56.70	3	269	1.13%
2024/03/20	1	57.00	0	0.00	56.70	1	271	0.37%
2024/03/15	0.1	55.40	2	55.30	55.50	-1.9	274	-0.71%
2024/03/14	0	0.00	6	55.60	55.40	-6	285	-2.10%
2024/03/13	7.2	56.86	4	56.68	56.50	3.2	281	1.15%
2024/03/12	7.2	57.39	2.4	57.33	57.80	4.8	277	1.75%
2024/03/11	6.6	57.63	8.5	58.12	57.60	-1.9	273	-0.69%
2024/03/08	3.4	60.86	12	60.93	59.80	-8.6	264	-3.25%
2024/03/07	2	63.25	9	63.91	61.80	-7	259	-2.70%
2024/03/06	6	63.25	0.2	63.10	63.30	5.8	252	2.30%
2024/03/05	24.3	63.54	6.2	62.76	63.70	18.1	249	7.28%
2024/03/04	0.1	61.09	0	0.00	60.70	0.1	221	0.02%
2024/02/27	2	61.70	2	60.25	60.60	0	221	0.00%
2024/02/26	0	0.00	3	61.10	61.00	-3	219	-1.37%
2024/02/23	5	61.08	1	61.50	60.40	4	223	1.79%
2024/02/22	1.1	61.02	0	0.00	60.90	1.1	228	0.48%
2024/02/21	0	60.80	3	61.00	61.00	-3	230	-1.30%
2024/02/19	3	60.20	0	0.00	60.10	3	230	1.30%
2024/02/16	3.1	58.98	3	58.80	59.20	0.1	233	0.04%
2024/02/15	11.2	58.22	9	57.66	57.70	2.2	234	0.96%
2024/02/05	1.2	60.93	0	0.00	61.00	1.2	228	0.51%
2024/02/02	0.3	61.80	0	0.00	61.70	0.3	233	0.11%
2024/02/01	0.2	62.00	0	0.00	61.80	0.2	241	0.07%
2024/01/25	0.1	62.80	0	0.00	62.50	0.1	256	0.04%
2024/01/24	0	0.00	1	63.20	63.30	-1	257	-0.39%
2024/01/23	0.1	62.70	0	0.00	62.60	0.1	261	0.02%
2024/01/18	2.1	60.10	4	60.10	60.40	-1.9	264	-0.72%
2024/01/17	0.2	61.39	1	62.20	61.00	-0.8	269	-0.29%
2024/01/16	1	62.10	0	0.00	62.10	1	272	0.37%
2024/01/11	1.1	61.91	1	62.05	61.70	0.1	276	0.05%
2024/01/10	3	62.43	16	62.11	62.00	-13	280	-4.63%
2024/01/09	19	62.62	0	62.80	62.40	19	283	6.69%
2024/01/08	4.7	63.89	0	0.00	63.20	4.7	285	1.65%
2024/01/04	6	63.64	25	63.50	63.50	-19	291	-6.51%
2023/12/29	0	0.00	1	65.30	64.60	-1	300	-0.33%
2023/12/27	2	65.00	0	0.00	64.80	2	301	0.66%
2023/12/26	4	64.55	0	0.00	64.80	4	303	1.32%
2023/12/21	1	64.30	6.3	63.83	64.10	-5.3	310	-1.71%
2023/12/20	6	64.27	1	64.50	64.10	5	311	1.60%
2023/12/19	5.2	63.41	0.1	63.90	63.50	5.1	312	1.64%
2023/12/18	20	64.27	0	64.60	64.30	20	316	6.33%
2023/12/15	0.2	65.13	0	0.00	64.50	0.2	319	0.05%
2023/12/14	2.1	65.57	1	65.80	65.50	1.1	324	0.34%
2023/12/13	1	64.60	0	0.00	65.00	1	330	0.30%
2023/12/12	0.1	64.60	1	65.00	64.50	-0.9	342	-0.26%
2023/12/11	2.3	65.14	0	0.00	64.70	2.3	370	0.61%
2023/12/08	2.1	67.66	2	67.70	67.70	0.1	367	0.03%
2023/12/07	3	67.77	0	0.00	67.20	3	368	0.81%
2023/12/06	5	68.02	0	0.00	67.80	5	377	1.32%
2023/12/05	3	68.10	0	0.00	68.00	3	389	0.77%
2023/12/04	7.1	69.13	0	0.00	68.70	7.1	395	1.79%
2023/12/01	3.2	68.64	6	68.85	68.90	-2.8	411	-0.68%
2023/11/30	0	68.50	0	0.00	68.70	0	419	0.00%
2023/11/29	0	0.00	4	68.10	68.10	-4	419	-0.95%
2023/11/28	0.1	67.80	3	67.57	67.80	-2.9	423	-0.69%
2023/11/24	6	67.55	0	0.00	67.50	6	426	1.41%
2023/11/22	0	0.00	1	68.20	68.80	-1	432	-0.23%
2023/11/21	2	68.40	2	68.00	67.70	0	429	0.00%
2023/11/20	3	67.27	3	67.40	67.10	0	434	0.00%
2023/11/17	0.6	66.80	0	0.00	67.00	0.6	442	0.14%
2023/11/16	0	0.00	1	66.30	66.40	-1	448	-0.22%
2023/11/15	3	66.63	12	66.60	66.20	-9	457	-1.97%
2023/11/14	1	65.60	0	0.00	66.00	1	464	0.22%
2023/11/13	0	0.00	1	65.00	65.00	-1	478	-0.21%
2023/11/10	1	64.20	4	64.00	64.20	-3	482	-0.62%
2023/11/09	12.1	63.37	3	63.70	63.50	9.1	484	1.87%
2023/11/08	2	65.40	4	66.30	65.90	-2	488	-0.41%
2023/11/07	1	65.30	0	0.00	65.10	1	496	0.20%
2023/11/06	0	0.00	2	65.20	65.10	-2	539	-0.37%
2023/11/03	0	0.00	1	64.40	64.50	-1	580	-0.17%
2023/11/01	0	0.00	3	62.27	62.40	-3	651	-0.46%
2023/10/31	2.1	62.68	0	0.00	62.20	2.1	669	0.32%
2023/10/30	1	64.20	0	0.00	64.50	1	698	0.14%
2023/10/27	1	64.30	1	64.80	64.20	0	730	0.00%
2023/10/26	1	64.70	0	0.00	64.60	1	771	0.13%
2023/10/25	1	65.50	0	0.00	65.00	1	788	0.13%
2023/10/24	0	0.00	2	64.20	64.90	-2	802	-0.25%
2023/10/20	1	63.20	2	63.40	64.00	-1	851	-0.12%
2023/10/19	1	64.30	3	63.90	64.30	-2	896	-0.22%
2023/10/18	6.5	65.23	0	0.00	63.60	6.5	922	0.70%
2023/10/17	7	66.61	0	0.00	66.10	7	943	0.74%
2023/10/16	9	67.09	1	67.30	66.50	8	1,008	0.79%
2023/10/13	1	68.20	1	69.20	68.10	0	1,211	0.00%
2023/10/12	2	68.05	1	68.30	68.50	1	1,395	0.07%
2023/10/11	11	67.70	7	67.46	67.30	4	1,442	0.28%
2023/10/06	3	69.43	2	69.30	69.30	1	1,592	0.06%
2023/10/04	1	69.30	0.1	69.20	69.40	0.9	1,779	0.05%
2023/10/03	0	0.00	8	69.90	69.70	-8	1,848	-0.43%
2023/10/02	0.1	69.40	0	0.00	70.20	0.1	1,939	0.01%
2023/09/28	0	0.00	1	68.70	68.70	-1	2,040	-0.05%
2023/09/27	1.1	68.80	0	0.00	69.00	1.1	2,146	0.05%
2023/09/26	1	69.20	2	70.60	69.20	-1	2,426	-0.04%
2023/09/25	0.1	71.40	2	70.95	70.90	-1.9	2,675	-0.07%
2023/09/22	0	0.00	1	70.10	70.30	-1	2,928	-0.03%
2023/09/21	2.2	69.82	4	69.73	69.60	-1.8	3,333	-0.05%
2023/09/20	0.2	71.00	0	0.00	70.90	0.2	3,436	0.01%
2023/09/19	2.2	72.17	0	0.00	71.50	2.2	3,565	0.06%
2023/09/18	1	73.40	6.4	73.16	73.20	-5.4	3,571	-0.15%
2023/09/15	2	72.50	3	72.50	72.90	-1	3,578	-0.03%
2023/09/14	7	73.43	19.4	73.76	73.10	-12.4	3,586	-0.34%
2023/09/13	1.2	71.32	5	71.84	71.80	-3.8	3,573	-0.11%
2023/09/12	3	70.70	3	70.60	71.10	0	3,599	0.00%
2023/09/11	5	71.38	7	70.91	70.80	-2	3,681	-0.05%
2023/09/08	2	70.95	2	72.55	72.60	0	3,689	0.00%
2023/09/07	5	71.86	2	71.50	71.50	3	3,699	0.08%
2023/09/06	10	70.96	4	71.15	72.40	6	3,726	0.16%
2023/09/05	1	70.00	10	70.41	70.80	-9	3,736	-0.24%
2023/09/04	2.2	67.96	2	68.55	68.50	0.2	3,744	0.00%
2023/09/01	1	68.60	4	68.58	68.50	-3	3,763	-0.08%
2023/08/31	5	68.00	0	0.00	68.30	5	3,818	0.13%
2023/08/30	5	68.32	0	0.00	68.00	5	3,911	0.13%
2023/08/29	0.1	68.00	8	68.03	68.00	-7.9	4,007	-0.20%
2023/08/28	3.1	68.41	6	67.82	67.40	-2.9	4,084	-0.07%
2023/08/25	1	69.20	9	69.80	69.50	-8	4,090	-0.20%
2023/08/24	4	70.70	2	70.10	70.10	2	4,111	0.05%
2023/08/23	1.2	70.77	13	70.90	70.70	-11.8	4,168	-0.28%
2023/08/22	2.1	71.09	8	69.93	69.80	-5.9	4,185	-0.14%
2023/08/21	6	70.33	5.1	70.15	70.20	0.9	4,190	0.02%
2023/08/18	4	69.85	4	69.98	69.20	0	4,199	0.00%
2023/08/17	3.1	69.30	8.1	70.05	71.20	-5	4,235	-0.12%
2023/08/16	1	67.80	2	69.30	69.00	-1	4,234	-0.02%
2023/08/15	5	69.00	12	68.65	69.60	-7	4,234	-0.17%
2023/08/14	4	67.70	19	68.14	68.30	-15	4,242	-0.35%
2023/08/11	6.1	70.28	10.1	70.13	69.70	-4.1	4,259	-0.10%
2023/08/10	31.6	70.40	12.2	70.64	70.00	19.4	4,272	0.45%
2023/08/09	22.2	75.75	12.4	75.51	74.00	9.8	4,233	0.23%
2023/08/08	14.5	78.18	16.5	78.42	78.50	-2.1	4,197	-0.05%
2023/08/07	9.1	75.01	19	75.14	76.60	-9.9	4,159	-0.24%
2023/08/04	5.1	74.57	5	74.78	74.20	0.1	4,149	0.00%
2023/08/02	8.2	76.10	32	77.08	74.10	-23.9	4,146	-0.58%
2023/08/01	17.1	78.07	18	78.37	76.90	-0.9	4,125	-0.02%
2023/07/31	46	77.98	15	79.05	77.00	31	4,110	0.75%
2023/07/28	8.2	75.56	13	75.90	75.70	-4.8	4,093	-0.12%
2023/07/27	17.7	77.35	5	78.20	76.80	12.7	4,098	0.31%
2023/07/26	15.2	76.94	10	76.20	76.10	5.2	4,126	0.13%
2023/07/25	18.1	78.53	13.6	78.81	78.40	4.5	4,138	0.11%
2023/07/24	31.5	79.98	34.4	79.17	78.30	-3	4,138	-0.07%
2023/07/21	15.1	81.82	10.4	82.18	81.90	4.7	4,134	0.11%
2023/07/20	20.1	84.12	24	84.10	82.80	-3.9	4,152	-0.09%
2023/07/19	57.5	86.17	59.5	85.53	83.50	-2.1	4,164	-0.05%
2023/07/18	157.3	90.28	160.6	88.91	88.60	-3.4	4,169	-0.08%	大買/大賣/
2023/07/17	89.2	88.17	103	88.69	88.80	-13.8	4,108	-0.34%	大賣/
2023/07/14	23.2	83.47	18.1	83.28	83.80	5.1	4,149	0.12%
2023/07/13	59.4	84.02	64.4	84.50	83.10	-5	4,227	-0.12%
2023/07/12	95.9	82.71	85.6	83.26	84.50	10.3	4,090	0.25%
2023/07/11	19.1	81.42	19.1	81.47	80.90	0	3,957	0.00%
2023/07/10	41	82.71	42	82.69	81.20	-1	3,946	-0.03%
2023/07/07	39.6	83.65	34.7	83.69	82.20	4.9	3,892	0.12%
2023/07/06	52.8	87.35	50.7	87.34	85.80	2.1	3,817	0.06%
2023/07/05	49.1	89.42	132	88.32	87.70	-83	3,733	-2.22%	大賣/
2023/07/04	181.2	90.51	170	91.12	90.70	11.2	3,669	0.30%	大買/大賣/
2023/07/03	123	84.51	139.2	84.71	88.30	-16.2	3,430	-0.47%	大買/大賣/
2023/06/30	290.3	80.60	177.1	80.16	80.30	113.2	3,229	3.51%	大買/大賣/鉅額交易
2023/06/29	286	79.05	268.3	79.03	78.10	17.7	2,991	0.59%	大買/大賣/
2023/06/28	43	76.31	72.3	77.08	78.70	-29.3	2,588	-1.13%
2023/06/27	27	71.54	63.3	71.57	71.60	-36.3	2,491	-1.46%
2023/06/26	8.5	67.57	2	67.40	67.10	6.5	2,364	0.28%
2023/06/21	15	69.96	3	70.10	69.50	12	2,358	0.51%
2023/06/20	2	69.45	10	69.01	69.90	-8	2,350	-0.34%
2023/06/19	8	70.11	18	70.09	70.00	-10	2,343	-0.43%
2023/06/16	13	71.12	5	70.60	70.50	8	2,338	0.34%
2023/06/15	22	70.27	47.5	70.32	70.40	-25.5	2,306	-1.11%
2023/06/14	5	68.58	1.1	69.09	68.70	3.9	2,230	0.17%
2023/06/13	9	69.13	9	69.31	69.00	0	2,236	0.00%
2023/06/12	16.2	69.43	10.4	69.13	68.80	5.8	2,230	0.26%
2023/06/09	21	68.95	16	68.59	68.40	5	2,220	0.23%
2023/06/08	14.4	67.98	2	67.65	67.30	12.4	2,209	0.56%
2023/06/07	8	69.15	11	68.99	68.70	-3	2,236	-0.13%
2023/06/06	37.1	68.93	41.3	70.29	68.60	-4.2	2,326	-0.18%
2023/06/05	78	69.83	25	69.73	70.50	53	2,302	2.30%
2023/06/02	98	68.74	96.1	68.56	68.60	1.9	2,244	0.08%
2023/06/01	32	65.89	30	65.97	68.60	2	2,176	0.09%
2023/05/31	10	64.30	43	64.80	64.00	-33	2,115	-1.56%
2023/05/30	34.1	63.49	13	64.19	64.80	21.1	2,105	1.00%
2023/05/29	43.3	65.25	43	65.35	64.60	0.3	2,092	0.01%
2023/05/26	9	63.19	14	63.39	63.70	-5	2,048	-0.24%
2023/05/25	6	62.80	11.1	63.00	62.40	-5.1	2,030	-0.25%
2023/05/24	7.4	63.25	10	63.40	63.30	-2.6	2,030	-0.13%
2023/05/23	24.1	63.36	19	63.66	63.10	5.1	2,036	0.25%
2023/05/22	6	61.30	3	60.63	61.70	3	2,021	0.15%
2023/05/19	4.1	60.12	7.1	60.27	59.50	-3	2,018	-0.15%
2023/05/18	4.5	60.75	8.1	60.45	60.20	-3.6	2,020	-0.18%
2023/05/17	9	61.38	15	61.53	61.10	-6	2,009	-0.30%
2023/05/16	4	59.78	8	59.99	60.40	-4	1,984	-0.20%
2023/05/15	0	0.00	2	58.40	58.60	-2	1,973	-0.10%
2023/05/12	8	59.76	0	0.00	59.50	8	1,981	0.40%
2023/05/11	7.3	59.77	5	60.16	59.30	2.3	1,997	0.12%
2023/05/10	7.5	62.48	1	62.30	62.20	6.5	1,984	0.33%
2023/05/09	5.1	62.90	9	62.74	63.20	-3.9	1,995	-0.19%
2023/05/08	10.2	64.87	7	64.50	63.50	3.2	1,986	0.16%
2023/05/05	7	65.40	7	65.87	65.10	0	1,976	0.00%
2023/05/04	19	65.48	13	66.04	65.70	6	1,963	0.31%
2023/05/03	12.1	65.46	15.2	65.51	65.30	-3.1	1,945	-0.16%
2023/05/02	10.3	65.72	19	65.84	65.60	-8.7	1,924	-0.45%
2023/04/28	26	63.49	27.1	63.62	64.40	-1.1	1,886	-0.06%
2023/04/27	5	62.06	6.2	62.12	61.80	-1.2	1,852	-0.06%
2023/04/26	25.1	61.47	17.1	60.77	61.30	8	1,826	0.44%
2023/04/25	33.9	63.01	115.5	63.37	61.20	-81.5	1,784	-4.57%	大賣/
2023/04/24	29.2	65.11	14.3	65.18	65.30	14.8	1,741	0.85%
2023/04/21	24.6	67.73	29	68.19	64.50	-4.4	1,705	-0.26%
2023/04/20	111.4	71.78	70.2	71.21	70.30	41.2	1,639	2.51%	大買/
2023/04/19	123	72.21	82.6	72.54	74.10	40.4	1,495	2.70%	大買/
2023/04/18	59	69.79	61.2	69.35	68.70	-2.2	1,268	-0.17%
2023/04/17	4.2	67.18	4	67.28	67.30	0.2	1,141	0.01%
2023/04/14	7	66.14	10.6	66.13	66.00	-3.6	1,123	-0.32%
2023/04/13	18	65.97	5	66.18	65.60	13	1,110	1.17%
2023/04/12	6	67.28	11	67.83	67.80	-5	1,079	-0.46%
2023/04/11	7	67.93	6.1	67.99	67.90	0.9	1,068	0.08%
2023/04/10	10.2	68.05	4	68.43	67.70	6.2	1,053	0.59%
2023/04/07	28	67.58	21	67.69	68.20	7	1,035	0.68%
2023/04/06	3	67.77	7	68.10	68.10	-4	993	-0.41%
2023/03/31	28	66.74	43.5	66.60	67.00	-15.5	951	-1.63%
2023/03/30	2	65.45	16	64.99	65.30	-14	903	-1.55%
2023/03/29	3.7	63.30	2	63.10	62.90	1.7	886	0.19%
2023/03/28	4.5	63.32	4	63.70	63.00	0.5	892	0.06%
2023/03/27	3.5	65.11	0	0.00	65.00	3.5	878	0.40%
2023/03/24	2	65.10	8	65.16	65.10	-6	876	-0.68%
2023/03/23	6	64.98	1.1	65.03	65.00	4.9	869	0.56%
2023/03/22	3	64.93	4	65.23	65.40	-1	867	-0.12%
2023/03/21	6	64.32	4	64.33	65.00	2	860	0.23%
2023/03/20	0	0.00	6	62.80	63.00	-6	861	-0.70%
2023/03/17	3.3	62.72	3	62.70	62.70	0.3	890	0.03%
2023/03/16	3.4	63.38	8	62.49	61.90	-4.6	890	-0.52%
2023/03/15	5	65.92	4	65.75	64.90	1	878	0.11%
2023/03/14	17	65.65	7	64.90	65.40	10	880	1.14%
2023/03/13	12.1	65.04	12.1	65.34	65.40	0.1	877	0.01%
2023/03/10	33.9	66.36	14.1	65.96	66.40	19.8	880	2.25%
2023/03/09	47	68.85	49.2	67.82	67.50	-2.2	943	-0.23%
2023/03/08	18.3	65.05	4.5	64.92	64.70	13.8	924	1.49%
2023/03/07	9.3	63.68	33.1	63.32	63.90	-23.8	928	-2.57%
2023/03/06	12.3	65.62	6	65.73	65.80	6.3	895	0.70%
2023/03/03	4	63.63	16	63.98	63.70	-12	871	-1.38%
2023/03/02	1	62.80	2	63.00	62.80	-1	856	-0.12%
2023/03/01	2	62.75	2	62.85	62.80	0	854	0.00%
2023/02/24	19.5	63.25	12	62.78	63.30	7.5	847	0.88%
2023/02/23	12	62.29	3.3	62.53	61.90	8.7	831	1.05%
2023/02/22	3.1	62.49	15	62.11	62.40	-11.9	831	-1.43%
2023/02/21	19	64.02	15.1	63.54	63.50	3.9	825	0.47%
2023/02/20	37	63.79	8	64.11	64.10	29	816	3.55%
2023/02/17	5	60.64	1	60.30	60.90	4	810	0.49%
2023/02/16	6	60.00	2	59.55	60.00	4	812	0.49%
2023/02/15	0	0.00	1	59.00	58.80	-1	831	-0.12%
2023/02/14	1	58.10	0	0.00	58.30	1	845	0.12%
2023/02/13	9	57.57	8	57.96	58.70	1	859	0.12%
2023/02/09	3	60.43	1	61.20	61.00	2	846	0.24%
2023/02/08	3	58.70	4.1	59.11	58.80	-1.1	838	-0.13%
2023/02/07	6	59.03	8	59.45	59.20	-2	834	-0.24%
2023/02/06	0	58.30	0	0.00	57.80	0	822	0.00%
2023/02/03	2	57.55	2	57.60	57.50	0	823	0.00%
2023/02/02	0	0.00	1	58.00	57.80	-1	824	-0.12%
2023/02/01	3.1	57.18	2	57.70	57.40	1.1	823	0.13%
2023/01/31	1	56.70	0	0.00	56.70	1	823	0.12%
2023/01/30	1	56.30	2	56.80	57.00	-1	828	-0.12%
2023/01/17	0	0.00	1	55.30	55.40	-1	823	-0.12%
2023/01/12	2	54.20	0	0.00	54.10	2	826	0.24%
2023/01/11	0	0.00	2	55.05	54.90	-2	834	-0.24%
2023/01/10	3	55.07	4	55.35	55.10	-1	836	-0.12%
2023/01/09	2	54.20	1	54.10	54.20	1	835	0.12%
2023/01/05	1	53.50	2	53.55	53.20	-1	854	-0.12%
2023/01/04	0	0.00	2	54.20	54.10	-2	857	-0.23%
2022/12/28	1	53.90	0	0.00	52.40	1	877	0.11%
2022/12/27	4	54.35	0	0.00	54.30	4	881	0.45%
2022/12/26	2	54.95	5	55.14	54.80	-3	881	-0.34%
2022/12/23	0	0.00	1	55.40	55.70	-1	885	-0.11%
2022/12/22	1	56.00	5	55.94	55.80	-4	892	-0.45%
2022/12/20	10	56.67	0	0.00	55.10	10	909	1.10%
2022/12/19	0	0.00	3	57.23	57.60	-3	913	-0.33%
2022/12/16	2	57.95	5	57.80	57.80	-3	921	-0.33%
2022/12/14	14	59.36	1	59.20	59.30	13	923	1.41%
2022/12/13	2	58.20	0	0.00	58.10	2	923	0.22%
2022/12/12	29	59.01	81	58.61	58.60	-52	921	-5.64%
2022/12/09	62	60.92	12	60.50	60.10	50	923	5.41%
2022/12/08	2	64.90	2.1	64.31	64.30	-0.1	896	-0.01%
2022/12/07	3	63.93	4	63.73	63.60	-1	899	-0.11%
2022/12/06	11.4	64.69	21	63.81	63.90	-9.6	909	-1.06%
2022/12/05	23	66.10	44.4	65.91	65.40	-21.4	916	-2.34%
2022/12/02	28	65.97	19	65.94	66.10	9	905	0.99%
2022/12/01	48.1	66.09	55	65.98	66.00	-6.9	897	-0.77%
2022/11/30	66	63.18	46	63.32	65.00	20	821	2.44%
2022/11/29	14	60.26	14	59.86	60.30	0	743	0.00%
2022/11/28	1	57.90	4	57.90	57.80	-3	714	-0.42%
2022/11/25	10	56.56	0	0.00	55.70	10	725	1.38%
2022/11/24	4	57.30	0.5	57.22	57.40	3.5	727	0.48%
2022/11/23	2	58.00	1	57.80	57.50	1	740	0.13%
2022/11/22	5	57.96	2	57.90	57.90	3	772	0.39%
2022/11/21	2	58.55	2	58.50	58.10	0	803	0.00%
2022/11/18	1	57.30	3	57.97	57.30	-2	828	-0.24%
2022/11/17	1	58.10	3	58.07	58.10	-2	832	-0.24%
2022/11/16	3	56.93	3	57.27	57.40	0	842	0.00%
2022/11/15	7.2	56.89	32	56.93	57.20	-24.9	873	-2.84%
2022/11/14	25	55.66	60	55.40	55.50	-35	934	-3.75%
2022/11/11	18	55.43	1	54.30	54.40	17	964	1.76%
2022/11/10	2.4	53.91	2	54.20	54.20	0.4	952	0.04%
2022/11/09	4	54.00	4	53.28	53.40	0	971	0.00%
2022/11/08	1	51.10	1	51.90	51.10	0	993	0.00%
2022/11/07	3	51.67	2	51.65	51.40	1	1,027	0.10%
2022/11/04	5	51.80	2	51.00	52.00	3	1,077	0.28%
2022/11/03	6	50.18	0	0.00	50.20	6	1,140	0.53%
2022/11/02	48	49.74	0	0.00	49.80	48	1,253	3.83%
2022/11/01	5	48.26	1	48.85	49.10	4	1,774	0.23%
2022/10/31	0	0.00	1	46.95	46.95	-1	1,928	-0.05%
2022/10/28	1	45.60	0	0.00	45.60	1	1,976	0.05%
2022/10/27	0	0.00	103	46.74	46.90	-103	2,015	-5.11%	大賣/鉅額交易
2022/10/25	0	0.00	1	48.50	47.25	-1	2,092	-0.05%
2022/10/20	2	48.70	5	48.52	48.70	-3	2,303	-0.13%
2022/10/19	6	51.23	1	52.00	50.40	5	2,319	0.22%
2022/10/14	1	49.40	1	49.85	49.40	0	2,378	0.00%
2022/10/13	3	48.16	1	49.40	47.05	2	2,420	0.08%
2022/10/07	1	53.00	56	52.92	53.00	-55	2,591	-2.12%
2022/10/06	0	0.00	55	53.58	53.70	-55	2,677	-2.05%
2022/10/05	1	54.20	1	53.90	53.40	0	2,774	0.00%
2022/10/03	0	0.00	6	53.20	53.10	-6	2,966	-0.20%
2022/09/30	1	52.80	1	52.80	53.10	0	3,047	0.00%
2022/09/29	1	52.50	3	53.27	52.80	-2	3,087	-0.06%
2022/09/28	21	51.40	3	53.40	51.40	18	3,113	0.58%
2022/09/27	0	0.00	4	55.50	56.20	-4	3,129	-0.13%
2022/09/26	7	54.34	5	54.20	54.30	2	3,152	0.06%
2022/09/23	1	58.50	2	58.30	55.90	-1	3,183	-0.03%
2022/09/22	3	58.37	5	58.32	58.70	-2	3,221	-0.06%
2022/09/21	11	58.83	3	58.50	58.40	8	3,254	0.25%
2022/09/20	0	0.00	2	59.20	59.40	-2	3,301	-0.06%
2022/09/19	9	58.98	5	58.84	58.80	4	3,434	0.12%
2022/09/16	1	59.50	6	58.27	58.00	-5	3,526	-0.14%
2022/09/14	0	0.00	1	60.10	60.20	-1	3,729	-0.03%
2022/09/13	39	60.94	3	61.30	61.40	36	3,797	0.95%
2022/09/12	12	61.47	3	61.87	61.90	9	3,871	0.23%
2022/09/08	11	62.19	11	62.99	62.70	0	3,926	0.00%
2022/09/07	1	62.50	7	62.30	61.60	-6	3,997	-0.15%
2022/09/06	18	62.77	36	62.56	61.90	-18	4,120	-0.44%
2022/09/05	6	67.12	18.1	67.20	65.60	-12.1	4,208	-0.29%
2022/09/02	3	66.83	5	67.34	67.40	-2	4,298	-0.05%
2022/09/01	5	67.48	17	67.44	66.10	-12	4,537	-0.26%
2022/08/31	3	67.97	1	67.90	67.70	2	4,687	0.04%
2022/08/30	1	67.40	0.1	67.40	68.40	0.9	4,818	0.02%
2022/08/29	20	67.39	8.1	68.03	67.00	11.9	4,885	0.24%
2022/08/26	26	72.47	33.8	72.01	71.00	-7.7	4,913	-0.16%
2022/08/25	18.2	72.36	29	72.43	72.60	-10.8	4,971	-0.22%
2022/08/24	16	71.19	23	70.84	70.60	-7	5,037	-0.14%
2022/08/23	10	70.67	17	70.87	70.70	-7	5,045	-0.14%
2022/08/22	37	72.37	31	72.40	72.10	6	5,081	0.12%
2022/08/19	85.1	73.58	108.3	73.49	71.90	-23.2	5,057	-0.46%	大賣/
2022/08/18	53	71.43	40	71.51	71.30	13	5,001	0.26%
2022/08/17	14	70.19	8.1	70.00	69.90	5.9	5,000	0.12%
2022/08/16	44	71.12	31	71.42	70.40	13	5,042	0.26%
2022/08/15	94	71.14	26	70.84	71.00	68	5,077	1.34%
2022/08/12	104.1	70.15	50	70.14	69.70	54.1	5,297	1.02%	大買/
2022/08/11	20	70.55	46	70.57	71.20	-26	5,402	-0.48%
2022/08/10	21	72.03	32	71.27	70.50	-11	5,451	-0.20%
2022/08/09	139	73.06	130	72.92	72.60	9	5,544	0.16%	大買/大賣/
2022/08/08	608.3	78.98	546	79.01	73.10	62.3	5,653	1.10%	大買/大賣/
2022/08/05	67	75.47	64.1	75.15	77.90	2.9	5,295	0.05%
2022/08/04	49	68.84	51	69.53	70.90	-2	5,427	-0.04%
2022/08/03	23	68.91	18	68.64	67.50	5	5,561	0.09%
2022/08/02	22	70.65	62	70.48	69.50	-40	5,624	-0.71%
2022/08/01	46	73.45	21.3	73.47	73.00	24.7	5,688	0.43%
2022/07/29	93	73.10	395	72.36	73.90	-302	5,685	-5.31%	大賣/鉅額交易
2022/07/28	22.2	71.77	93	71.97	71.30	-70.8	5,710	-1.24%
2022/07/27	89.1	72.07	377	71.98	72.00	-287.9	5,752	-5.00%	大賣/鉅額交易
2022/07/26	3	69.73	5	70.38	69.40	-2	5,778	-0.03%
2022/07/25	6.2	69.14	4	69.43	70.20	2.2	5,969	0.04%
2022/07/22	4	69.23	6	68.58	68.30	-2	6,071	-0.03%
2022/07/21	25	69.79	4	69.25	69.60	21	6,135	0.34%
2022/07/20	29	71.72	29	70.94	70.00	0	6,260	0.00%
2022/07/19	175	71.19	38	71.02	71.10	137	6,248	2.19%	大買/鉅額交易
2022/07/18	43	70.30	35	70.62	71.00	8	6,189	0.13%
2022/07/15	28	69.89	17	69.01	68.80	11	6,116	0.18%
2022/07/14	84	68.75	110	70.20	70.90	-26	6,062	-0.43%	大賣/
2022/07/13	86.7	69.55	138	69.91	67.20	-51.3	5,998	-0.85%	大賣/
2022/07/12	67	68.29	55	68.44	67.80	12	5,904	0.20%
2022/07/11	70	68.26	60.4	67.85	67.30	9.6	5,803	0.17%
2022/07/08	51	65.17	37.6	65.67	67.00	13.4	5,703	0.23%
2022/07/07	49	60.89	39.1	60.68	62.60	9.9	5,626	0.18%
2022/07/06	55	59.60	31.9	60.10	58.00	23.1	5,587	0.41%
2022/07/05	23	62.62	9	62.11	62.50	14	5,559	0.25%
2022/07/04	27	61.49	13.2	61.15	61.00	13.8	5,533	0.25%
2022/07/01	20	62.97	43	62.67	61.10	-23	5,503	-0.42%
2022/06/30	12	65.54	22.3	66.04	64.60	-10.3	5,463	-0.19%
2022/06/29	70	68.72	33	68.22	68.70	37	5,418	0.68%
2022/06/28	116	69.68	41.3	70.28	69.00	74.7	5,380	1.39%	大買/
2022/06/27	258	71.71	372	74.53	71.10	-114	5,327	-2.14%	大買/大賣/鉅額交易
2022/06/24	12	72.21	102	73.04	71.80	-90	5,187	-1.74%	大賣/
2022/06/23	88	71.91	76	71.83	72.40	12	5,087	0.24%
2022/06/22	64	70.11	56	69.53	69.00	8	4,948	0.16%
2022/06/21	43	68.70	31	69.15	71.00	12	4,859	0.25%
2022/06/20	38	67.13	36	66.45	64.60	2	4,777	0.04%
2022/06/17	66	69.86	118	70.14	70.90	-52	4,680	-1.11%	大賣/
2022/06/16	89	70.72	80	71.98	68.70	9	4,597	0.20%
2022/06/15	99	73.72	88	73.79	71.50	11	4,513	0.24%
2022/06/14	46	69.87	54	70.66	74.10	-8	4,376	-0.18%
2022/06/13	13	69.42	13	69.38	69.70	0	4,254	0.00%
2022/06/10	293.1	73.80	124.2	72.88	70.60	169	4,147	4.07%	大買/大賣/鉅額交易
2022/06/09	508	69.69	63	70.51	70.90	445	3,895	11.42%	大買/鉅額交易
2022/06/08	138	69.33	142	68.80	67.50	-4	3,724	-0.11%	大買/大賣/
2022/06/07	73	65.44	80.1	65.92	66.50	-7.1	3,583	-0.20%
2022/06/06	35	65.20	23	64.93	62.50	12	3,499	0.34%
2022/06/02	65	65.43	91	64.88	63.60	-26	3,436	-0.76%
2022/06/01	156.1	64.42	106	64.46	64.00	50.1	3,342	1.50%	大買/大賣/
2022/05/31	14	61.26	10	61.67	61.80	4	3,240	0.12%
2022/05/30	26	61.12	28	62.01	60.90	-2	3,217	-0.06%
2022/05/27	6	59.23	6	58.97	59.00	0	3,158	0.00%
2022/05/26	14	58.81	11	58.97	58.10	3	3,135	0.10%
2022/05/25	18	60.21	20	60.52	59.80	-2	3,101	-0.06%
2022/05/24	76.1	60.46	110	60.50	58.80	-34	3,057	-1.11%	大賣/
2022/05/23	26.1	62.81	25	63.13	62.80	1.1	2,995	0.04%
2022/05/20	234	65.73	226	65.57	63.60	8	2,924	0.27%	大買/大賣/
2022/05/19	59	64.52	62	64.61	65.90	-3	2,660	-0.11%
2022/05/18	55	62.55	67.3	62.53	64.00	-12.3	2,516	-0.49%
2022/05/17	88	64.11	59	64.12	62.20	29	2,406	1.20%
2022/05/16	126.1	62.60	120	62.67	63.80	6.1	2,235	0.27%	大買/大賣/
2022/05/13	125	59.50	125	59.07	60.70	0	2,006	0.00%	大買/大賣/
2022/05/12	186	62.86	310	63.62	59.00	-124	1,838	-6.75%	大買/大賣/鉅額交易
2022/05/11	80	60.99	112	62.11	65.50	-32	1,541	-2.08%	大賣/
2022/05/10	141	57.37	129	58.87	59.60	12	1,354	0.89%	大買/大賣/
2022/05/09	20	57.17	51	56.90	58.90	-31	1,247	-2.49%
2022/05/06	14	53.71	45	54.06	53.60	-31	1,136	-2.73%
2022/05/05	143	56.16	44	56.83	56.50	99	1,093	9.06%	大買/
2022/05/04	131	60.44	133	58.91	58.00	-2	990	-0.20%	大買/大賣/
2022/05/03	218	62.95	166	62.72	62.50	52	896	5.80%	大買/大賣/
2022/04/29	71	61.27	94	61.81	63.30	-23	776	-2.96%
2022/04/28	50.1	59.12	142	58.72	57.60	-91.9	564	-16.29%	大賣/
2022/04/27	53	57.88	36	57.24	56.10	17	434	3.92%
2022/04/26	173.1	58.77	138	59.17	58.80	35.1	346	10.12%	大買/大賣/
2022/04/25	47	55.63	25.3	55.12	55.70	21.8	187	11.59%
2022/04/22	1	51.20	1	50.40	50.70	0	148	0.00%
2022/04/21	7	50.71	3	50.73	51.30	4	142	2.80%
2022/04/20	8	50.28	1	50.70	50.30	7	138	5.04%
2022/04/19	46	53.65	24	53.84	50.20	22	133	16.50%
2022/04/18	0	0.00	4	50.15	50.20	-4	101	-3.94%
2022/04/14	0	0.00	5	49.06	48.60	-5	90	-5.55%
2022/04/13	3	50.07	13	49.91	49.60	-10	83	-11.94%
2022/04/12	3.3	48.84	15	48.97	49.00	-11.8	74	-15.79%
2022/04/11	10	47.00	7	47.14	47.50	3	66	4.52%
2022/04/06	1	45.85	0	0.00	45.80	1	53	1.88%
2022/03/31	0	43.95	1	44.30	44.25	-1	46	-2.16%
2022/03/28	1	43.25	0	0.00	43.50	1	46	2.16%
2022/03/08	6	43.33	0	0.00	43.80	6	53	11.29%
2022/03/04	1	44.00	0	0.00	44.30	1	53	1.88%
2022/02/24	6	43.93	2	44.05	44.05	4	60	6.60%
2022/02/23	0	0.00	2	43.90	44.45	-2	60	-3.33%
2022/02/09	3	44.00	0	0.00	44.55	3	80	3.74%
2022/01/25	1	43.10	0	0.00	42.20	1	105	0.95%
2022/01/24	2	42.05	0	0.00	43.30	2	107	1.86%
2022/01/21	5	43.28	0	0.00	43.05	5	108	4.59%
2022/01/19	10	44.36	0	0.00	44.45	10	110	9.04%
2022/01/18	0	0.00	5	44.55	44.50	-5	110	-4.52%
2022/01/17	0	45.00	0	0.00	44.85	0	111	0.00%
2022/01/14	25	44.45	0	0.00	44.85	25	115	21.60%
2022/01/13	0	0.00	1	44.50	44.85	-1	115	-0.86%
2022/01/03	1	45.45	2	45.18	44.95	-1	118	-0.85%
2021/12/30	35	44.93	0	0.00	44.95	35	118	29.46%
2021/12/28	18	44.09	0	0.00	44.35	18	118	15.22%
2021/12/27	8	43.84	0	0.00	44.20	8	118	6.72%
2021/12/24	2	43.98	1	44.05	44.00	1	120	0.83%
2021/12/22	2	43.80	0	0.00	44.00	2	123	1.61%
2021/12/21	5	43.55	0	0.00	43.90	5	124	4.02%
2021/12/20	13	43.26	0	0.00	43.20	13	124	10.44%
2021/12/17	16	43.73	0	0.00	43.75	16	124	12.86%
2021/12/16	3	44.10	0	0.00	44.15	3	124	2.42%
2021/12/10	0	0.00	1	43.15	43.80	-1	124	-0.80%
2021/12/09	2	43.20	0	0.00	43.20	2	125	1.59%
2021/11/29	3	42.00	0	0.00	42.40	3	120	2.48%
2021/11/25	1	43.45	1	44.00	43.45	0	118	0.00%
2021/11/19	1	44.55	0	0.00	44.30	1	115	0.87%
2021/11/18	1	44.90	0	0.00	44.85	1	114	0.88%
2021/11/16	1	45.55	1	45.95	45.40	0	112	0.00%
2021/11/15	2	45.60	0	0.00	45.55	2	110	1.80%
2021/11/12	0	0.00	1	46.40	46.30	-1	109	-0.92%
2021/11/11	1	46.10	2	46.35	45.70	-1	108	-0.92%
2021/11/10	2	45.28	12	45.40	45.50	-10	106	-9.43%
2021/11/09	2	45.08	3.1	45.60	45.45	-1.1	108	-1.02%
2021/11/08	0	0.00	2	46.05	45.60	-2	106	-1.88%
2021/11/05	3	46.83	6	46.81	45.95	-3	106	-2.81%
2021/11/04	4	46.48	2	46.50	46.80	2	101	1.97%
2021/11/02	1	45.90	3	45.58	44.50	-2	92	-2.16%
2021/11/01	1.1	44.54	0	0.00	44.50	1.1	87	1.26%
2021/10/29	1	44.30	2	44.50	44.25	-1	86	-1.16%
2021/10/28	0	0.00	13	44.37	44.60	-13	84	-15.40%
2021/10/22	1	43.00	0	0.00	43.05	1	85	1.17%
2021/10/19	0	0.00	1	42.20	42.30	-1	84	-1.18%
2021/10/04	1	39.25	3	40.07	40.10	-2	142	-1.41%
2021/10/01	1	39.05	2	39.68	39.90	-1	141	-0.71%
2021/09/30	2	39.30	0	0.00	39.60	2	141	1.42%
2021/09/24	5	40.20	0	0.00	39.90	5	139	3.59%
2021/09/14	2	39.55	1	39.60	40.50	1	142	0.70%
2021/09/10	0	0.00	2	40.10	40.10	-2	141	-1.41%
2021/09/09	0	0.00	1	40.20	40.15	-1	142	-0.70%
2021/09/08	1	40.00	0	0.00	40.20	1	142	0.70%
2021/09/02	1	41.30	0	0.00	41.10	1	153	0.65%
2021/08/31	1	41.15	0	0.00	41.25	1	157	0.63%
2021/08/30	0	0.00	1	41.00	41.00	-1	158	-0.63%
2021/08/27	0	0.00	2	41.70	41.60	-2	159	-1.26%
2021/08/26	1	41.15	0	0.00	41.50	1	160	0.62%
2021/08/25	0	0.00	1	41.10	41.10	-1	160	-0.62%
2021/08/24	1	41.05	0	0.00	41.20	1	162	0.62%
2021/08/20	2	40.28	2	40.15	40.30	0	165	0.00%
2021/08/19	1	40.55	1	40.50	40.50	0	164	0.00%
2021/08/18	1	40.20	3	40.13	41.50	-2	165	-1.21%
2021/08/17	1	41.00	0	0.00	40.35	1	164	0.61%
2021/08/16	1	41.40	0	0.00	42.05	1	163	0.61%
2021/08/13	0	0.00	1	41.25	42.20	-1	163	-0.61%
2021/08/12	1	42.25	0	0.00	42.60	1	161	0.62%
2021/08/11	1	42.82	0	0.00	42.30	1	162	0.62%
2021/08/10	1	44.75	0	0.00	43.95	1	163	0.61%
2021/08/09	3	45.43	0	0.00	45.10	3	165	1.81%
2021/08/06	2	46.70	0	0.00	46.30	2	166	1.20%
2021/07/29	0	0.00	6	46.95	47.20	-6	180	-3.33%
2021/07/23	2	47.73	1	47.60	47.85	1	190	0.53%
2021/07/22	1	47.85	1	48.70	47.25	0	190	0.00%
2021/07/21	18	50.76	14	49.21	48.50	4	188	2.12%
2021/07/20	4	49.71	18	50.00	49.80	-14	174	-8.02%
2021/07/19	18	49.44	8	49.59	49.75	10	165	6.03%
2021/07/13	9	45.06	0	0.00	45.10	9	160	5.61%
2021/07/12	5	45.96	1	46.70	45.85	4	157	2.54%
2021/07/09	4	46.95	0	0.00	46.70	4	155	2.58%
2021/07/05	0	0.00	5	47.90	47.90	-5	174	-2.86%
2021/07/02	1	48.05	2	48.15	48.40	-1	177	-0.56%
2021/06/28	1	48.05	0	0.00	48.30	1	193	0.52%
2021/06/25	1	47.85	1	47.70	48.30	0	199	0.00%
2021/06/23	1	46.65	0	0.00	47.00	1	210	0.48%
2021/06/22	2	46.83	0	0.00	46.60	2	213	0.94%
2021/06/15	1	47.60	0	0.00	47.20	1	230	0.43%
2021/06/11	4	48.06	0	0.00	47.80	4	232	1.72%
2021/06/10	3	51.97	10	51.91	52.00	-7	232	-3.02%
2021/06/09	1	51.80	0	0.00	51.90	1	231	0.43%
2021/06/08	1	51.60	1	52.00	52.30	0	231	0.00%
2021/06/07	3	51.43	0	0.00	51.80	3	234	1.28%
2021/06/03	0	0.00	2	51.90	52.00	-2	242	-0.83%
2021/06/02	1	51.50	0	0.00	51.50	1	243	0.41%
2021/06/01	2	51.55	1	51.80	51.60	1	244	0.41%
2021/05/20	1	48.65	1	48.10	48.05	0	286	0.00%
2021/05/19	2	47.80	1	47.90	48.85	1	288	0.35%
2021/05/18	2	49.00	26	47.75	49.10	-24	292	-8.21%
2021/05/13	2	47.78	2	47.95	48.55	0	286	0.00%
2021/05/12	1	49.20	5	47.04	48.45	-4	284	-1.41%
2021/05/11	4	51.70	1	50.70	50.70	3	279	1.07%
2021/05/07	0	0.00	0.3	52.50	53.20	-0.3	276	-0.10%
2021/05/06	0	0.00	10	51.70	51.90	-10	276	-3.62%
2021/05/05	1	52.00	0	0.00	52.00	1	275	0.36%
2021/05/04	3.5	52.77	0	53.76	52.60	3.5	275	1.27%
2021/05/03	4	54.43	0.1	55.60	54.20	3.9	272	1.45%
2021/04/29	1	55.70	1	55.80	55.60	0	270	0.00%
2021/04/28	0	0.00	25	56.00	56.20	-25	271	-9.23%
2021/04/27	3.3	55.71	0	0.00	55.80	3.3	274	1.20%
2021/04/26	0	0.00	0.5	56.62	56.20	-0.5	277	-0.16%
2021/04/22	1	56.70	25.4	57.05	56.10	-24.4	283	-8.60%
2021/04/21	2	57.30	0	57.80	57.40	2	281	0.70%
2021/04/20	0	0.00	1	57.40	57.60	-1	284	-0.35%
2021/04/19	2	56.40	0.4	57.00	56.30	1.6	300	0.52%
2021/04/16	1	57.20	0.3	57.00	56.50	0.8	329	0.23%
2021/04/15	1	56.20	0	0.00	56.60	1	341	0.29%
2021/04/14	5	56.30	0	0.00	56.40	5	344	1.45%
2021/04/13	2	57.10	10	58.00	57.10	-8	350	-2.28%
2021/04/12	2	57.85	5	58.00	57.70	-3	356	-0.84%
2021/04/09	7	57.86	4.2	57.82	57.60	2.9	360	0.79%
2021/04/08	3	58.97	1	58.90	58.90	2	357	0.56%
2021/04/07	6	58.95	0	0.00	59.00	6	357	1.68%
2021/04/06	0	0.00	2	59.50	59.30	-2	354	-0.56%
2021/03/31	0	0.00	4	59.13	59.40	-4	356	-1.12%
2021/03/30	4	59.23	6	59.12	59.20	-2	357	-0.56%
2021/03/29	3	58.20	1	58.40	58.60	2	356	0.56%
2021/03/25	4	57.20	0	0.00	57.20	4	365	1.09%
2021/03/24	2	57.90	3	57.97	58.10	-1	374	-0.27%
2021/03/23	2	58.30	41.4	58.07	58.10	-39.4	385	-10.22%
2021/03/22	0	0.00	38.4	57.93	57.90	-38.4	392	-9.78%
2021/03/19	1	56.90	1.2	57.57	57.60	-0.2	411	-0.05%
2021/03/18	2	57.25	3	57.80	57.40	-1	439	-0.23%
2021/03/17	2	57.35	0	0.00	57.30	2	447	0.45%
2021/03/16	9	57.71	8	57.75	57.70	1	456	0.22%
2021/03/15	4	56.75	3	56.50	57.20	1	479	0.21%
2021/03/11	8	56.04	0	0.00	56.10	8	514	1.56%
2021/03/10	5	56.22	2	55.40	55.40	3	527	0.57%
2021/03/09	2	56.40	1	56.60	56.50	1	554	0.18%
2021/03/08	3	55.80	0	0.00	55.50	3	597	0.50%
2021/03/05	3	55.50	0	0.00	55.70	3	619	0.48%
2021/03/04	5	56.08	0	0.00	55.80	5	653	0.77%
2021/03/03	10	55.95	0	0.00	56.40	10	687	1.45%
2021/03/02	2	56.10	0	0.00	56.10	2	705	0.28%
2021/02/26	0	0.00	1	54.60	55.60	-1	739	-0.14%
2021/02/24	12	55.38	7	55.40	55.30	5	846	0.59%
2021/02/23	37.1	55.15	1	54.80	55.10	36.1	849	4.24%
2021/02/22	29	54.70	10	54.93	55.30	19	854	2.22%
2021/02/19	2	53.60	0	0.00	53.90	2	847	0.24%
2021/02/18	5	53.36	3	53.37	53.60	2	850	0.24%
2021/02/17	3	51.20	0	0.00	51.20	3	851	0.35%
2021/02/03	0	0.00	2	50.50	50.70	-2	867	-0.23%
2021/02/02	1	49.95	2	50.00	50.30	-1	882	-0.11%
2021/02/01	4	49.48	0	0.00	49.85	4	928	0.43%
2021/01/29	1	50.10	6	50.13	50.10	-5	960	-0.52%
2021/01/26	3	50.50	0	0.00	50.30	3	994	0.30%
2021/01/25	6	51.08	0	0.00	51.10	6	995	0.60%
2021/01/22	2	49.83	1	50.00	49.90	1	1,013	0.10%
2021/01/21	3.1	50.89	7	50.43	50.20	-4	1,014	-0.39%
2021/01/20	4.1	50.60	14	51.02	50.20	-10	1,015	-0.98%
2021/01/19	1	51.80	1	52.10	52.40	0	1,012	0.00%
2021/01/18	13	52.18	2	50.80	52.50	11	1,011	1.09%
2021/01/15	10	50.85	5	51.50	50.70	5	1,010	0.49%
2021/01/14	0	0.00	1	52.90	52.50	-1	1,009	-0.10%
2021/01/13	1	52.20	1	52.30	52.10	0	1,025	0.00%
2021/01/12	16	52.56	2	51.60	51.50	14	1,028	1.36%
2021/01/11	25	55.15	12	54.98	54.20	13	1,023	1.27%
2021/01/08	22	58.73	10	58.94	59.70	12	1,017	1.18%
2021/01/07	3	58.80	0	0.00	57.50	3	1,008	0.30%
2021/01/06	3	58.37	0	0.00	58.00	3	1,010	0.30%
2021/01/05	17	57.57	1	57.90	57.80	16	1,009	1.59%
2020/12/30	0	0.00	1	57.50	57.10	-1	1,020	-0.10%
2020/12/29	0	0.00	1	57.90	57.50	-1	1,017	-0.10%
2020/12/28	1	57.50	1	57.40	57.30	0	1,017	0.00%
2020/12/25	0	0.00	1	58.20	58.10	-1	1,015	-0.10%
2020/12/24	5	57.98	12	57.45	58.00	-7	1,011	-0.69%
2020/12/23	1	57.10	0	0.00	57.10	1	1,007	0.10%
2020/12/22	4	56.75	1	57.10	56.00	3	1,007	0.30%
2020/12/21	2	58.35	2	58.50	57.30	0	1,000	0.00%
2020/12/18	2	58.80	10	58.60	58.50	-8	992	-0.81%
2020/12/17	13	60.92	12	60.41	59.80	1	980	0.10%
2020/12/16	9	61.42	11	60.81	60.90	-2	970	-0.21%
2020/12/15	8	62.34	8	60.88	61.00	0	956	0.00%
2020/12/14	22	61.92	6	61.88	62.30	16	935	1.71%
2020/12/11	4	58.95	2	59.20	58.80	2	907	0.22%
2020/12/10	8	59.44	8	59.99	59.60	0	898	0.00%
2020/12/09	11	61.16	11	61.25	60.80	0	888	0.00%
2020/12/08	12	60.24	6	60.75	61.60	6	866	0.69%
2020/12/07	2	58.30	18	58.52	58.20	-16	848	-1.89%
2020/12/04	0	0.00	1	59.70	59.60	-1	840	-0.12%
2020/12/03	10	60.92	17	59.95	59.10	-7	826	-0.85%
2020/12/02	12	62.81	17	62.42	60.90	-5	796	-0.63%
2020/12/01	3	59.83	4	60.73	61.20	-1	754	-0.13%
2020/11/30	29	61.11	9	61.36	61.10	20	736	2.72%
2020/11/27	8	59.24	5	59.14	59.20	3	705	0.43%
2020/11/26	11	57.92	44	58.12	57.40	-33	671	-4.92%
2020/11/25	40	57.67	9	57.14	58.00	31	657	4.72%
2020/11/24	46	57.44	85	56.07	56.90	-39	629	-6.20%
2020/11/23	242	52.63	187	53.26	54.20	55	567	9.69%	大買/大賣/
2020/11/20	3	50.77	1	51.30	51.40	2	552	0.36%
2020/11/19	1	49.65	1	49.90	51.00	0	603	0.00%
2020/11/18	1	49.60	0	0.00	49.75	1	628	0.16%
2020/11/13	0	0.00	3	48.80	49.20	-3	626	-0.48%
2020/11/12	3	49.20	0	0.00	48.70	3	622	0.48%
2020/11/11	2	49.20	7	49.31	49.20	-5	616	-0.81%
2020/11/10	7	50.61	4	50.20	49.15	3	612	0.49%
2020/11/09	25	51.60	33	50.96	51.00	-8	596	-1.34%
2020/11/06	28	53.47	6	53.20	53.80	22	551	3.99%
2020/11/05	5	50.98	3	50.63	50.70	2	518	0.39%
2020/11/04	4	51.58	4	51.38	51.20	0	516	0.00%
2020/11/02	1	49.40	0	0.00	49.55	1	494	0.20%
2020/10/30	2	50.55	1	51.10	49.40	1	495	0.20%
2020/10/29	1	48.40	5	48.94	49.40	-4	481	-0.83%
2020/10/28	1	49.50	0	0.00	49.50	1	478	0.21%
2020/10/27	0	0.00	2	49.08	49.40	-2	475	-0.42%
2020/10/26	1	49.40	0	0.00	49.45	1	473	0.21%
2020/10/23	1	49.50	0	0.00	49.60	1	472	0.21%
2020/10/21	6	51.20	7	50.66	50.60	-1	466	-0.21%
2020/10/20	0	0.00	2	49.88	49.75	-2	448	-0.45%
2020/10/19	3	49.73	3	49.62	49.50	0	442	0.00%
2020/10/16	6	49.71	28	49.33	48.20	-22	429	-5.12%
2020/10/15	0	0.00	1	47.80	48.05	-1	405	-0.25%
2020/10/14	0	0.00	1	47.70	48.30	-1	400	-0.25%
2020/10/13	1	48.30	0	0.00	48.00	1	395	0.25%
2020/10/12	7	48.31	19	48.67	47.55	-12	385	-3.12%
2020/10/07	1	44.00	0	0.00	44.50	1	354	0.28%
2020/09/25	1	42.50	5	42.24	41.70	-4	381	-1.05%
2020/09/22	1	44.45	10	44.41	45.00	-9	396	-2.27%
2020/09/21	12	46.28	0	0.00	45.50	12	394	3.04%
2020/09/18	0	0.00	2	46.30	46.10	-2	393	-0.51%
2020/09/16	1	46.30	0	0.00	46.15	1	391	0.26%
2020/09/15	16	46.32	0	0.00	46.25	16	395	4.04%
2020/09/11	1	46.10	2	45.25	45.30	-1	395	-0.25%
2020/09/10	3	46.00	1	46.20	46.25	2	390	0.51%
2020/09/09	0	0.00	6	46.66	46.95	-6	384	-1.56%
2020/09/08	0	0.00	5	46.05	45.90	-5	375	-1.33%
2020/09/07	1	47.50	0	0.00	46.50	1	375	0.27%
2020/09/03	2	48.95	0	0.00	47.65	2	373	0.54%
2020/09/02	2	49.00	0	0.00	48.95	2	378	0.53%
2020/08/31	2	49.00	4	48.38	48.60	-2	372	-0.54%
2020/08/28	0	0.00	3	50.63	48.70	-3	364	-0.82%
2020/08/27	3	49.63	11	49.02	49.90	-8	352	-2.27%
2020/08/26	12	49.40	3	49.57	48.55	9	333	2.70%
2020/08/25	16	51.09	8	50.93	50.10	8	325	2.45%
2020/08/24	21	47.53	21	48.33	49.90	0	266	0.00%
2020/08/20	8	45.05	2	42.80	44.00	6	229	2.61%
2020/08/11	0	0.00	1	45.35	45.30	-1	221	-0.45%
2020/08/10	0	0.00	7	46.50	45.80	-7	221	-3.17%
2020/08/06	1	46.35	0	0.00	45.40	1	213	0.47%
2020/08/05	1	45.15	2	44.93	45.45	-1	210	-0.47%
2020/08/04	6	44.53	0	0.00	44.60	6	210	2.85%
2020/07/29	0	0.00	0.1	46.10	42.60	-0.1	203	-0.06%
2020/07/27	0.1	42.75	0	0.00	42.75	0.1	201	0.06%
2020/07/22	1	43.95	0	0.00	43.75	1	199	0.50%
2020/07/21	0	0.00	8	43.20	43.45	-8	197	-4.04%
2020/07/20	0	0.00	8	42.40	42.65	-8	196	-4.08%
2020/07/15	1	44.25	0	0.00	43.30	1	194	0.52%
2020/07/14	4	43.73	0	0.00	43.45	4	194	2.06%
2020/07/13	21	44.12	13	44.29	44.20	8	192	4.16%
2020/07/10	6	44.56	0	0.00	43.90	6	190	3.15%
2020/07/09	3	48.12	1	48.25	48.40	2	181	1.10%
2020/07/08	0	0.00	3	48.00	48.00	-3	169	-1.77%
2020/07/07	3	47.30	0	0.00	46.80	3	166	1.81%
2020/07/03	1	49.00	0	0.00	47.50	1	161	0.62%
2020/07/01	0	0.00	1	45.30	45.90	-1	142	-0.70%
2020/06/24	1	45.00	0	0.00	45.05	1	138	0.72%
2020/06/22	0	0.00	1	45.75	45.50	-1	139	-0.71%
2020/06/19	1	45.10	0	0.00	45.10	1	134	0.74%
2020/06/09	0	0.00	1	45.70	44.95	-1	153	-0.65%
2020/06/04	1	43.45	1	43.50	43.45	0	154	0.00%
2020/06/03	0	0.00	1	43.75	43.75	-1	155	-0.65%
2020/06/01	6	43.58	5	43.00	43.20	1	152	0.66%
2020/05/28	0	0.00	1	40.85	40.70	-1	141	-0.71%
2020/05/22	0	0.00	6	41.07	41.20	-6	142	-4.22%
2020/05/21	0	0.00	1	41.40	41.60	-1	140	-0.71%
2020/05/20	1	41.40	0	0.00	41.40	1	140	0.71%
2020/05/19	0	0.00	9	40.69	41.20	-9	139	-6.45%
2020/05/14	0	0.00	5	40.05	40.40	-5	137	-3.64%
2020/05/13	1	40.20	0	0.00	40.60	1	136	0.73%
2020/05/12	0	0.00	6	40.48	40.45	-6	138	-4.32%
2020/05/11	0	0.00	8	40.09	40.50	-8	138	-5.76%
2020/05/08	5	41.24	0	0.00	40.85	5	135	3.70%
2020/05/07	3	40.80	0	0.00	40.90	3	136	2.19%
2020/05/04	18	39.98	0	0.00	40.00	18	138	13.00%
2020/04/29	3	40.07	0	0.00	40.00	3	146	2.05%
2020/04/28	0	0.00	1	39.35	39.25	-1	147	-0.68%
2020/04/21	5	38.32	0	0.00	38.70	5	159	3.14%
2020/04/20	1	38.60	0	0.00	38.90	1	159	0.63%
2020/04/17	1	38.85	0	0.00	39.00	1	159	0.63%
2020/04/16	0	0.00	1	39.00	39.15	-1	159	-0.63%
2020/04/15	0	0.00	1	38.70	39.00	-1	160	-0.62%
2020/04/14	0	0.00	1	38.00	38.20	-1	160	-0.62%
2020/04/10	4	37.65	0	0.00	37.70	4	162	2.46%
2020/04/09	1	38.00	2	38.00	37.85	-1	163	-0.61%
2020/04/08	1	38.20	0	0.00	38.50	1	163	0.61%
2020/04/07	0	0.00	3	37.60	37.80	-3	162	-1.84%
2020/04/01	1	36.40	0	0.00	36.75	1	164	0.61%
2020/03/27	1	35.80	1	35.70	35.50	0	163	0.00%
2020/03/26	0	0.00	10	35.00	35.70	-10	162	-6.16%
2020/03/25	1	35.45	0	0.00	35.40	1	162	0.62%
2020/03/24	0	0.00	1	34.40	34.45	-1	161	-0.62%
2020/03/23	1	31.85	0	0.00	32.55	1	161	0.62%
2020/03/20	1	33.10	0	0.00	33.05	1	161	0.62%
2020/03/19	1	29.90	26	30.57	31.90	-25	158	-15.74%
2020/03/18	10	31.50	31	31.03	31.90	-21	155	-13.54%
2020/03/17	0	0.00	1	30.00	31.30	-1	157	-0.63%
2020/03/16	0	0.00	38	34.44	32.35	-38	158	-23.97%
2020/03/13	0	0.00	30	34.15	34.35	-30	156	-19.14%
2020/03/12	3	37.40	80	38.50	37.90	-77	148	-51.76%
2020/03/09	0	0.00	20	42.40	42.05	-20	140	-14.28%
2020/03/06	0	0.00	3	42.35	42.85	-3	141	-2.13%
2020/03/05	1	42.50	59	42.52	42.60	-58	144	-40.05%
2020/02/19	1	45.30	0	0.00	45.45	1	156	0.64%
2020/02/12	0	0.00	2	45.10	45.20	-2	167	-1.20%
2020/02/10	0	0.00	6	44.95	44.75	-6	170	-3.53%
2020/02/05	0	0.00	2	46.40	45.80	-2	180	-1.11%
2020/02/04	2	46.08	15	46.00	45.80	-13	179	-7.23%
2020/01/31	0	0.00	3	41.53	42.30	-3	172	-1.74%
2020/01/16	1	46.05	0	0.00	46.05	1	175	0.57%
2020/01/10	1	46.65	4	46.75	46.50	-3	183	-1.63%
2020/01/08	0	0.00	3	47.00	47.15	-3	199	-1.51%
2020/01/06	3	49.10	0	0.00	47.90	3	210	1.42%
2020/01/03	0	0.00	11	49.55	49.30	-11	246	-4.47%
2020/01/02	1	49.40	10	49.30	49.55	-9	249	-3.61%
2019/12/31	0	0.00	10	49.55	49.25	-10	258	-3.87%
2019/12/30	0	0.00	10	49.10	49.55	-10	264	-3.77%
2019/12/27	0	0.00	10	49.04	49.20	-10	267	-3.74%
2019/12/26	0	0.00	13	49.01	48.60	-13	276	-4.70%
2019/12/25	0	0.00	7	49.00	48.95	-7	286	-2.44%
2019/12/13	0	0.00	1	48.45	47.85	-1	391	-0.26%
2019/12/12	5	49.80	0	0.00	48.35	5	409	1.22%
2019/12/11	0	0.00	25	49.08	49.05	-25	440	-5.67%
2019/12/10	1	48.70	0	0.00	48.50	1	493	0.20%
2019/12/03	4	45.88	0	0.00	45.70	4	629	0.64%
2019/11/27	0	0.00	1	47.60	47.65	-1	645	-0.15%
2019/11/22	0	0.00	3	46.80	46.80	-3	656	-0.46%
2019/11/21	1	47.30	1	47.45	47.30	0	651	0.00%
2019/11/19	1	50.10	1	49.70	49.35	0	648	0.00%
2019/11/18	0	0.00	2	50.50	49.65	-2	649	-0.31%
2019/11/13	1	49.50	0	0.00	49.70	1	643	0.16%
2019/11/07	1	48.40	0	0.00	48.35	1	645	0.15%
2019/11/06	2	49.90	0	0.00	49.55	2	643	0.31%
2019/11/05	6	50.90	7	50.70	49.95	-1	642	-0.16%
2019/10/29	0	0.00	1	48.25	48.20	-1	643	-0.16%
2019/10/28	0	0.00	7	49.60	49.00	-7	639	-1.10%
2019/10/24	1	49.40	0	0.00	49.30	1	633	0.16%
2019/10/23	6	49.29	0	0.00	49.05	6	637	0.94%
2019/10/18	1	49.70	1	49.90	50.00	0	642	0.00%
2019/10/16	2	49.30	14	48.70	48.55	-12	638	-1.88%
2019/10/15	1	51.10	1	50.80	50.40	0	629	0.00%
2019/10/14	3	51.33	4	50.93	50.40	-1	625	-0.16%
2019/10/09	43	53.11	15	51.70	50.50	28	618	4.52%
2019/10/07	1	51.60	1	52.30	51.60	0	591	0.00%
2019/10/04	10	52.25	1	52.20	51.90	9	581	1.55%
2019/10/03	11	52.52	3	52.30	52.60	8	575	1.39%
2019/10/02	5	52.86	7	52.66	53.30	-2	573	-0.35%
2019/10/01	17	51.92	5	52.90	53.50	12	563	2.13%
2019/09/27	20	51.50	0	0.00	51.70	20	552	3.62%
2019/09/26	0	0.00	1	52.00	51.80	-1	541	-0.18%
2019/09/25	10	51.06	2	51.60	51.10	8	536	1.49%
2019/09/24	33	51.81	7	52.04	51.80	26	533	4.88%
2019/09/23	28	51.74	1	52.20	52.60	27	528	5.11%
2019/09/20	3	51.17	5	51.20	50.80	-2	515	-0.39%
2019/09/19	51	50.87	39	51.35	50.40	12	497	2.41%
2019/09/18	68	53.56	1	53.90	52.70	67	473	14.15%
2019/09/17	1	54.10	3	54.10	53.60	-2	449	-0.45%
2019/09/16	5	53.78	13	53.75	54.60	-8	430	-1.86%
2019/09/12	35	54.29	11	53.85	54.40	24	395	6.06%
2019/09/11	18	51.42	1	50.80	50.40	17	340	4.99%
2019/09/10	27	50.58	34	50.68	51.80	-7	300	-2.33%
2019/09/09	53	49.14	0	0.00	50.50	53	238	22.23%
2019/09/06	3	46.80	0	0.00	45.95	3	214	1.40%
2019/09/05	1	46.60	0	0.00	46.55	1	212	0.47%
2019/09/04	12	45.57	1	45.90	46.40	11	207	5.30%
2019/09/03	20	46.18	0	0.00	46.00	20	209	9.55%
2019/09/02	11	45.49	1	45.65	45.65	10	210	4.75%
2019/08/30	49	45.77	0	0.00	45.45	49	208	23.56%
2019/08/29	29	44.71	9	45.13	44.75	20	201	9.93%
2019/08/28	7	43.73	0	0.00	43.90	7	192	3.64%
2019/08/27	2	43.30	2	43.28	43.55	0	191	0.00%
2019/08/26	1	42.50	0	0.00	42.50	1	191	0.52%
2019/08/21	1	42.40	1	42.40	42.50	0	188	0.00%
2019/08/16	0	0.00	1	41.45	41.60	-1	192	-0.52%
2019/08/13	1	41.40	0	0.00	41.80	1	195	0.51%
2019/08/12	3	42.10	0	0.00	41.90	3	196	1.53%
2019/08/06	0	0.00	1	44.15	44.90	-1	189	-0.53%
2019/08/05	0	0.00	1	44.70	44.80	-1	192	-0.52%
2019/08/02	1	44.25	5	44.02	45.50	-4	190	-2.10%
2019/08/01	0	0.00	1	45.00	45.00	-1	194	-0.51%
2019/07/26	1	44.80	0	0.00	44.80	1	201	0.50%
2019/07/25	2	45.28	1	45.50	45.10	1	202	0.49%
2019/07/24	2	45.00	2	44.50	44.80	0	201	0.00%
2019/07/22	0	0.00	1	45.15	44.65	-1	211	-0.47%
2019/07/17	0	0.00	1	43.45	43.65	-1	233	-0.43%
2019/07/15	1	43.60	0	0.00	43.90	1	259	0.39%
2019/07/12	3	43.65	0	0.00	43.50	3	276	1.08%
2019/07/11	40	43.68	77	43.38	43.70	-37	289	-12.78%
2019/07/10	9	42.28	19	42.17	42.45	-10	317	-3.15%
2019/07/09	3	42.35	3	42.25	42.10	0	381	0.00%
2019/07/08	0	0.00	17	42.80	42.35	-17	383	-4.43%
2019/07/05	0	0.00	1	41.70	42.10	-1	385	-0.26%
2019/07/04	0	0.00	10	41.82	41.90	-10	390	-2.56%
2019/07/03	0	0.00	3	41.50	41.70	-3	400	-0.75%
2019/07/02	14	41.89	1	41.75	41.75	13	411	3.16%
2019/07/01	5	42.04	12	41.77	41.65	-7	416	-1.68%
2019/06/28	7	41.01	2	40.65	41.10	5	427	1.17%
2019/06/27	5	40.65	5	40.30	40.20	0	429	0.00%
2019/06/26	0	0.00	1	40.70	40.10	-1	431	-0.23%
2019/06/24	0	0.00	1	40.05	39.95	-1	436	-0.23%
2019/06/21	10	40.80	0	0.00	40.10	10	437	2.29%
2019/06/20	0	0.00	2	40.48	40.50	-2	438	-0.46%
2019/06/19	5	40.20	0	0.00	40.20	5	445	1.12%
2019/06/18	1	40.30	1	40.30	40.00	0	446	0.00%
2019/06/17	1	43.00	1	43.10	43.00	0	447	0.00%
2019/06/13	1	42.10	0	0.00	41.90	1	449	0.22%
2019/06/12	1	42.00	0	0.00	42.50	1	451	0.22%
2019/06/11	1	42.50	2	42.08	42.50	-1	454	-0.22%
2019/06/10	51	41.71	1	42.30	40.00	50	449	11.13%
2019/06/06	1	40.00	0	0.00	39.80	1	442	0.23%
2019/06/03	2	39.98	0	0.00	39.95	2	462	0.43%
2019/05/31	2	41.20	2	41.00	40.65	0	465	0.00%
2019/05/28	2	39.05	0	0.00	39.35	2	474	0.42%
2019/05/27	0	0.00	3	38.50	38.60	-3	490	-0.61%
2019/05/24	1	38.50	3	38.63	38.90	-2	508	-0.39%
2019/05/23	2	39.80	0	0.00	39.30	2	507	0.39%
2019/05/22	2	40.58	13	40.57	40.50	-11	512	-2.15%
2019/05/21	0	0.00	2	39.63	40.35	-2	523	-0.38%
2019/05/20	1	40.00	0	0.00	40.10	1	524	0.19%
2019/05/17	0	0.00	1	41.00	40.45	-1	531	-0.19%
2019/05/16	0	0.00	10	42.21	41.45	-10	539	-1.85%
2019/05/15	25	42.58	0	0.00	42.00	25	552	4.53%
2019/05/14	1	41.30	0	0.00	41.45	1	561	0.18%
2019/05/13	2	41.75	0	0.00	41.70	2	584	0.34%
2019/05/10	1	42.90	0	0.00	42.80	1	583	0.17%
2019/05/09	8	43.99	6	43.60	42.80	2	586	0.34%
2019/05/08	1	44.20	0	0.00	44.00	1	581	0.17%
2019/05/06	4	45.05	0	0.00	45.00	4	589	0.68%
2019/05/03	0	0.00	3	46.62	46.65	-3	596	-0.50%
2019/04/29	1	46.70	3	46.22	45.95	-2	615	-0.33%
2019/04/26	1	47.30	1	47.85	47.85	0	616	0.00%
2019/04/25	1	48.25	1	47.95	48.00	0	623	0.00%
2019/04/24	0	0.00	1	49.00	48.10	-1	640	-0.16%
2019/04/23	22	49.40	26	49.51	48.60	-4	652	-0.61%
2019/04/22	2	48.95	2	49.28	50.00	0	664	0.00%
2019/04/19	0	0.00	1	47.30	47.50	-1	664	-0.15%
2019/04/18	5	48.00	2	48.73	46.90	3	710	0.42%
2019/04/17	1	49.80	3	50.03	49.20	-2	720	-0.28%
2019/04/16	29	49.31	24	49.13	50.10	5	738	0.68%
2019/04/15	20	48.88	21	49.20	50.00	-1	736	-0.14%
2019/04/12	0	0.00	9	45.70	45.60	-9	726	-1.24%
2019/04/11	17	45.88	25	45.80	45.80	-8	801	-1.00%
2019/04/10	15	46.39	12	46.08	46.30	3	828	0.36%
2019/04/09	28	46.72	22	46.52	46.80	6	841	0.71%
2019/04/08	38	46.56	43	46.57	46.40	-5	867	-0.58%
2019/04/03	5	45.82	0	0.00	45.50	5	900	0.56%
2019/04/02	15	45.86	8	46.20	46.00	7	1,006	0.70%
2019/04/01	7	45.35	7	45.11	45.20	0	1,056	0.00%
2019/03/29	0	0.00	1	44.30	44.50	-1	1,072	-0.09%
2019/03/28	11	44.15	2	44.18	44.35	9	1,087	0.83%
2019/03/27	6	44.16	7	44.49	44.15	-1	1,106	-0.09%
2019/03/22	18	45.94	15	44.84	45.20	3	1,159	0.26%
2019/03/21	19	45.57	21	45.33	45.40	-2	1,194	-0.17%
2019/03/20	8	45.65	19	45.46	45.20	-11	1,250	-0.88%
2019/03/19	1	45.30	1	45.30	45.45	0	1,303	0.00%
2019/03/18	88	45.17	87	45.38	45.10	1	1,330	0.08%
2019/03/15	2	44.10	2	44.20	44.05	0	1,341	0.00%
2019/03/14	0	0.00	4	43.70	43.70	-4	1,364	-0.29%
2019/03/13	1	43.15	0	0.00	43.40	1	1,382	0.07%
2019/03/12	13	43.62	18	43.41	43.20	-5	1,387	-0.36%
2019/03/11	1	43.30	1	43.40	43.15	0	1,394	0.00%
2019/03/08	6	43.16	3	42.80	43.20	3	1,410	0.21%
2019/03/07	13	45.56	10	46.06	44.85	3	1,404	0.21%
2019/03/06	0	0.00	3	45.50	45.45	-3	1,412	-0.21%
2019/03/05	2	45.03	1	45.00	44.80	1	1,425	0.07%
2019/02/27	2	45.28	3	45.02	45.20	-1	1,417	-0.07%
2019/02/26	17	45.50	11	45.27	44.70	6	1,412	0.42%
2019/02/25	46	45.79	50	45.91	46.50	-4	1,395	-0.29%
2019/02/22	8	44.46	26	44.74	44.40	-18	1,377	-1.31%
2019/02/21	2	44.98	1	44.90	44.65	1	1,372	0.07%
2019/02/20	45	45.20	46	45.42	45.35	-1	1,365	-0.07%
2019/02/19	8	44.24	1	44.20	44.35	7	1,354	0.52%
2019/02/18	7	44.64	6	44.08	44.15	1	1,352	0.07%
2019/02/15	41	45.51	37	45.29	44.50	4	1,343	0.30%
2019/02/14	22	46.36	31	45.75	45.45	-9	1,331	-0.68%
2019/02/13	35	47.66	25	47.34	47.25	10	1,317	0.76%
2019/02/12	107	47.33	124	47.17	48.00	-17	1,306	-1.30%	大買/大賣/
2019/02/11	13	45.66	11	45.45	45.60	2	1,281	0.16%
2019/01/30	6	45.10	34	45.46	45.20	-28	1,277	-2.19%
2019/01/29	21	44.81	20	45.02	44.90	1	1,272	0.08%
2019/01/28	19	45.57	18	45.32	44.80	1	1,269	0.08%
2019/01/25	0	0.00	17	44.99	45.15	-17	1,259	-1.35%
2019/01/24	46	44.45	39	43.89	44.20	7	1,253	0.56%
2019/01/23	30	44.56	15	44.99	44.40	15	1,241	1.21%
2019/01/22	23	46.11	20	46.14	45.40	3	1,228	0.24%
2019/01/21	23	45.38	23	45.62	45.40	0	1,221	0.00%
2019/01/18	16	45.80	22	45.20	45.20	-6	1,217	-0.49%
2019/01/17	32	45.83	24	45.62	45.10	8	1,209	0.66%
2019/01/16	34	45.96	26	46.27	46.35	8	1,196	0.67%
2019/01/15	9	46.00	11	45.55	45.75	-2	1,176	-0.17%
2019/01/14	34	45.59	42	45.54	45.30	-8	1,158	-0.69%
2019/01/11	47	47.85	52	47.89	47.45	-5	1,125	-0.44%
2019/01/10	102	51.22	54	51.12	49.10	48	1,105	4.34%	大買/
2019/01/09	6	49.32	5	49.23	49.40	1	1,050	0.10%
2019/01/08	3	49.53	3	49.60	49.70	0	1,022	0.00%
2019/01/07	8	49.91	5	49.87	48.60	3	989	0.30%
2019/01/04	8	50.16	8	50.03	49.80	0	954	0.00%
2019/01/03	39	50.50	38	49.93	50.20	1	904	0.11%
2019/01/02	3	47.73	5	47.55	47.75	-2	828	-0.24%
2018/12/28	1	46.60	1	47.20	46.05	0	799	0.00%
2018/12/27	20	47.05	23	47.04	46.40	-3	786	-0.38%
2018/12/26	33	45.87	39	45.94	44.10	-6	749	-0.80%
2018/12/25	36	49.07	31	50.10	46.35	5	707	0.71%
2018/12/24	31	48.32	12	48.70	49.90	19	595	3.19%
2018/12/22	8	45.71	11	45.10	45.60	-3	533	-0.56%
2018/12/21	2	43.43	24	41.95	43.45	-22	515	-4.27%
2018/12/20	24	44.51	1	43.40	42.20	23	498	4.61%
2018/12/19	8	45.33	9	45.51	44.55	-1	481	-0.21%
2018/12/18	0	0.00	1	46.00	44.25	-1	485	-0.21%
2018/12/17	12	46.01	11	46.52	46.55	1	468	0.21%
2018/12/14	14	47.02	8	47.13	47.50	6	447	1.34%
2018/12/13	7	45.59	68	45.81	46.00	-61	404	-15.08%
2018/12/12	38	45.09	24	43.67	43.60	14	346	4.04%
2018/12/11	3	41.12	2	41.00	42.30	1	290	0.34%
2018/12/10	3	39.57	3	39.57	39.35	0	260	0.00%
2018/12/07	1	42.05	7	41.46	42.05	-6	239	-2.51%
2018/12/06	4	42.05	2	42.05	38.25	2	214	0.93%
2018/12/05	1	39.80	1	39.95	40.70	0	195	0.00%
2018/12/03	1	38.90	3	38.40	40.90	-2	183	-1.09%
2018/11/30	0	0.00	2	37.50	37.25	-2	164	-1.22%
2018/11/29	7	37.54	5	36.96	36.85	2	160	1.25%
2018/11/28	0	0.00	1	35.90	36.85	-1	145	-0.69%
2018/11/23	1	32.80	0	0.00	32.80	1	129	0.77%
2018/11/20	1	33.70	0	0.00	33.70	1	129	0.77%
2018/11/15	30	33.84	0	0.00	33.95	30	130	22.94%
2018/11/14	1	32.80	0	0.00	33.15	1	129	0.77%
2018/11/13	1	32.40	0	0.00	32.85	1	129	0.77%
2018/11/02	2	33.50	0	0.00	33.25	2	139	1.43%
2018/10/29	0	0.00	5	30.92	31.15	-5	143	-3.49%
2018/10/26	0	0.00	1	31.30	31.60	-1	142	-0.70%
2018/10/25	0	0.00	2	32.15	32.10	-2	143	-1.39%
2018/10/22	1	33.45	0	0.00	34.20	1	143	0.69%
2018/10/18	3	34.40	0	0.00	33.80	3	140	2.14%
2018/10/11	3	34.30	5	34.24	34.20	-2	129	-1.54%
2018/10/08	2	35.55	0	0.00	36.35	2	122	1.63%
2018/10/05	10	37.92	1	37.40	37.10	9	119	7.55%
2018/10/04	9	39.01	2	39.05	39.25	7	114	6.12%
2018/10/03	12	39.33	0	0.00	39.40	12	113	10.59%
2018/09/27	0	0.00	5	38.45	38.70	-5	106	-4.67%
2018/09/26	1	38.00	0	0.00	38.60	1	106	0.94%
2018/09/25	10	40.31	13	40.31	39.30	-3	101	-2.95%
2018/09/21	1	39.30	0	0.00	39.30	1	81	1.22%
2018/09/20	0	0.00	3	36.82	36.90	-3	76	-3.92%
2018/09/19	0	0.00	4	36.91	36.60	-4	76	-5.24%
2018/09/18	7	36.39	0	0.00	36.50	7	76	9.18%
2018/09/14	2	36.98	0	0.00	36.90	2	74	2.68%
2018/09/13	1	36.60	0	0.00	36.50	1	74	1.35%
2018/09/12	1	36.85	0	0.00	36.50	1	74	1.35%
2018/09/11	2	36.83	1	37.00	37.40	1	73	1.36%
2018/09/10	3	36.95	2	37.00	36.00	1	70	1.42%
2018/09/07	0	0.00	1	37.10	36.50	-1	69	-1.44%
2018/09/06	10	36.85	4	36.93	36.70	6	67	8.94%
2018/09/05	0	0.00	2	37.00	37.00	-2	67	-2.98%
2018/08/31	5	37.00	0	0.00	36.65	5	66	7.48%
2018/08/30	0	0.00	20	36.00	36.65	-20	65	-30.43%
2018/08/29	15	35.70	0	0.00	36.10	15	65	22.91%
2018/08/24	20	34.50	0	0.00	34.75	20	81	24.45%
2018/08/17	0	0.00	1	36.70	36.70	-1	79	-1.26%
2018/08/14	6	37.00	0	0.00	36.90	6	75	7.92%
2018/08/13	2	36.00	2	36.33	35.70	0	74	0.00%
2018/08/10	1	37.35	0	0.00	37.05	1	71	1.39%
2018/08/09	0	0.00	10	37.65	37.75	-10	67	-14.80%
2018/08/02	1	36.60	0	0.00	36.30	1	57	1.73%
2018/07/20	2	33.50	0	0.00	33.90	2	51	3.89%
2018/07/17	1	33.30	0	0.00	33.90	1	53	1.86%
2018/07/05	1	33.20	0	0.00	33.20	1	53	1.86%
2018/06/08	2	35.00	0	0.00	35.00	2	44	4.45%
2018/06/07	3	35.50	0	0.00	35.30	3	46	6.51%
2018/06/05	0	0.00	1	36.25	36.70	-1	45	-2.18%
2018/06/04	4	35.56	4	35.86	36.75	0	44	0.00%
2018/06/01	4	35.25	0	0.00	35.25	4	38	10.32%
2018/05/15	0	0.00	1	32.50	32.60	-1	36	-2.71%
2018/04/10	1	33.80	0	0.00	34.35	1	49	2.00%
2018/04/03	0	0.00	1	34.95	35.00	-1	48	-2.05%
2018/03/30	1	35.00	0	0.00	35.00	1	48	2.06%
2018/03/29	0	0.00	6	35.00	35.30	-6	49	-12.07%
2018/03/23	0	0.00	3	35.60	35.75	-3	51	-5.88%
2018/03/15	0	0.00	0.2	36.85	36.35	-0.2	51	-0.39%
2018/03/13	10	36.55	1	36.60	36.20	9	52	17.02%
2018/03/12	0	0.00	1	35.85	36.15	-1	51	-1.93%
2018/03/07	1	36.10	1	36.00	36.10	0	53	0.00%
2018/03/05	0	0.00	1	36.00	36.00	-1	53	-1.86%
2018/02/27	4	36.00	0	0.00	36.55	4	56	7.12%
2018/02/26	1	36.30	0	0.00	36.55	1	56	1.77%
2018/02/23	0	0.00	7	36.40	36.30	-7	57	-12.16%
2018/02/22	3	35.00	0	0.00	35.20	3	56	5.32%
2018/02/21	7	34.50	1	34.20	34.60	6	56	10.64%
2018/01/22	1	36.55	0	0.00	35.95	1	66	1.50%
2018/01/10	1	36.50	0	0.00	35.80	1	73	1.36%
2018/01/09	1	37.50	0	0.00	37.40	1	72	1.38%