新盛力 (4931)-台新-高雄券商分點個股進出

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

新盛力

(4931)

股價
52.3
漲跌
▼0.1
漲幅
-0.19%
成交量
6,713張
產業
上櫃電腦及週邊類股
161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

新盛力 (4931)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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	35.1	51.10	54.2	51.65	52.30	-19.1	5,300	-0.36%
2024/11/21	46.9	51.16	55.9	51.62	52.40	-9	5,203	-0.17%
2024/11/20	10.5	48.42	28	48.32	48.45	-17.5	5,029	-0.35%
2024/11/19	21	48.40	26.1	48.65	49.50	-5.1	4,979	-0.10%
2024/11/18	26	47.15	7.5	47.00	46.70	18.5	4,911	0.38%
2024/11/15	79.2	47.26	102.8	47.37	47.10	-23.6	4,841	-0.49%	大賣/
2024/11/14	568.8	49.06	634	49.28	48.50	-65.2	4,308	-1.51%	大買/大賣/
2024/11/13	157	46.17	134	46.33	47.20	23	2,338	0.98%	大買/大賣/
2024/11/12	168	41.59	180	41.75	42.95	-12	1,680	-0.71%	大買/大賣/
2024/11/11	14	39.05	45.4	38.91	39.05	-31.4	1,011	-3.10%
2024/11/08	5	36.08	24	36.39	35.50	-19	926	-2.05%
2024/11/07	1	34.80	2	34.35	35.10	-1	911	-0.11%
2024/11/06	6	33.55	1	33.95	33.80	5	934	0.53%
2024/11/05	2	33.83	0	0.00	33.75	2	935	0.21%
2024/11/04	24	34.48	21	34.55	33.85	3	941	0.32%
2024/11/01	14	34.11	1	34.30	34.55	13	955	1.36%
2024/10/30	5	34.60	0	0.00	33.95	5	954	0.52%
2024/10/29	1	35.60	3	35.55	35.50	-2	948	-0.21%
2024/10/28	3	35.12	11	36.26	36.30	-8	941	-0.85%
2024/10/25	7	37.36	22.3	36.74	36.05	-15.3	921	-1.66%
2024/10/24	2	35.75	0	0.00	34.90	2	875	0.23%
2024/10/23	3	35.67	0.1	35.60	35.80	2.9	875	0.33%
2024/10/21	4	34.81	0	0.00	34.95	4	876	0.46%
2024/10/18	0	0.00	2	35.50	35.20	-2	880	-0.23%
2024/10/17	1	35.30	3	35.62	35.50	-2	875	-0.23%
2024/10/16	6	35.79	3	36.13	35.80	3	869	0.35%
2024/10/15	3	35.18	13	35.92	35.75	-10	853	-1.17%
2024/10/14	2	33.98	7	33.98	34.30	-5	830	-0.60%
2024/10/11	6	32.53	0	0.00	32.40	6	821	0.73%
2024/10/09	7	33.18	2	34.20	33.00	5	816	0.61%
2024/10/08	2	33.25	3	33.40	33.55	-1	811	-0.12%
2024/10/07	4	33.46	1	33.80	33.80	3	812	0.37%
2024/10/04	5	33.58	0	0.00	33.30	5	814	0.61%
2024/10/01	1	34.16	3	34.38	34.35	-2	812	-0.24%
2024/09/30	2	35.20	0	0.00	35.15	2	803	0.25%
2024/09/27	4	36.33	2	36.58	36.05	2	800	0.25%
2024/09/26	8	36.50	7.7	36.27	36.05	0.3	798	0.04%
2024/09/25	6.7	36.82	21	36.75	37.15	-14.3	775	-1.84%
2024/09/24	6	35.19	7	35.10	35.35	-1	728	-0.14%
2024/09/23	12	36.89	25.1	36.37	34.75	-13.1	718	-1.82%
2024/09/20	17.3	37.31	14.4	36.79	37.20	3	677	0.44%
2024/09/19	3.2	35.35	40	35.21	35.50	-36.8	618	-5.95%
2024/09/18	2.9	35.11	0	0.00	34.45	2.9	606	0.48%
2024/09/16	3	34.92	1	35.00	34.90	2	602	0.33%
2024/09/13	2	33.68	6	34.10	34.25	-4	593	-0.67%
2024/09/12	1	33.30	1	33.10	33.10	0	592	0.00%
2024/09/10	0	0.00	1	33.10	33.30	-1	582	-0.17%
2024/09/06	1	33.90	5.1	34.27	33.95	-4.1	576	-0.71%
2024/09/05	1	34.40	5	33.78	33.80	-4	571	-0.70%
2024/09/04	4	32.54	1	33.25	32.20	3	567	0.53%
2024/09/03	1.1	35.00	0.6	35.26	35.00	0.5	556	0.09%
2024/09/02	0	0.00	7.2	35.89	35.55	-7.2	552	-1.30%
2024/08/30	0	0.00	9.3	35.56	35.55	-9.3	539	-1.73%
2024/08/29	0.7	34.68	3	34.57	34.80	-2.3	527	-0.44%
2024/08/28	0.1	34.25	0	0.00	34.10	0.1	518	0.02%
2024/08/27	1	34.15	4	34.33	34.15	-3	513	-0.58%
2024/08/26	1	34.60	21	34.35	34.35	-20	510	-3.92%
2024/08/23	0	0.00	7	33.96	34.20	-7	500	-1.40%
2024/08/22	23	34.23	3	34.00	34.10	20	490	4.08%
2024/08/21	2	33.45	7	33.22	33.35	-5	478	-1.05%
2024/08/20	13	34.27	32	35.20	32.80	-19	456	-4.16%
2024/08/19	5	33.55	10	33.48	33.55	-5	402	-1.24%
2024/08/16	1	32.40	21	32.93	32.90	-20	390	-5.12%
2024/08/15	0	31.85	8	31.74	31.80	-8	356	-2.24%
2024/08/14	0	0.00	49.2	31.63	31.80	-49.2	347	-14.15%
2024/08/13	0	0.00	4	30.83	30.60	-4	325	-1.23%
2024/08/12	1	30.30	1	30.10	30.45	0	324	0.00%
2024/08/09	2	29.83	2	30.00	30.35	0	321	0.00%
2024/08/08	2.1	28.57	12	29.19	29.45	-10	293	-3.39%
2024/08/06	0.3	24.49	0	0.00	24.40	0.3	269	0.11%
2024/08/05	5	25.53	0	0.00	25.00	5	264	1.89%
2024/07/31	4	27.90	0	0.00	27.80	4	255	1.57%
2024/07/30	3	27.02	0	0.00	27.25	3	256	1.17%
2024/07/29	4	27.65	0	0.00	27.45	4	254	1.57%
2024/07/26	1	27.70	0	0.00	27.70	1	264	0.38%
2024/07/23	1	28.15	0	0.00	28.10	1	262	0.38%
2024/07/22	2	28.53	0	0.00	28.60	2	260	0.77%
2024/07/19	1	29.45	0	0.00	29.40	1	256	0.39%
2024/07/17	1	30.55	0	0.00	30.50	1	253	0.39%
2024/07/16	1	30.80	0	0.00	30.70	1	254	0.39%
2024/07/09	1	30.05	0	0.00	30.05	1	313	0.32%
2024/07/08	1	31.00	2	31.00	30.35	-1	326	-0.31%
2024/07/05	0	0.00	3.4	30.73	30.65	-3.4	327	-1.03%
2024/07/03	0	0.00	0.1	30.45	30.40	-0.1	328	-0.03%
2024/07/02	0	0.00	1	30.40	30.50	-1	328	-0.31%
2024/06/26	1	29.45	11	29.45	29.40	-10	355	-2.81%
2024/06/25	0	0.00	1	29.50	29.60	-1	362	-0.28%
2024/06/24	0	0.00	1	29.70	29.55	-1	380	-0.26%
2024/06/21	2	29.80	0	0.00	29.80	2	385	0.52%
2024/06/20	0	0.00	12	29.35	29.90	-12	395	-3.03%
2024/06/19	2	29.38	0	0.00	29.30	2	406	0.49%
2024/06/18	0	0.00	11	29.60	29.65	-11	402	-2.74%
2024/06/14	4.5	29.74	0	0.00	29.70	4.5	402	1.12%
2024/06/13	1	29.60	0	0.00	29.75	1	402	0.25%
2024/06/12	3	29.63	0	0.00	29.60	3	403	0.74%
2024/06/11	6	29.80	0	0.00	29.60	6	410	1.46%
2024/06/07	1	30.20	0	0.00	30.25	1	408	0.25%
2024/06/06	2	29.85	36	29.86	30.00	-34	408	-8.33%
2024/06/05	1	30.10	0	0.00	30.20	1	407	0.25%
2024/06/03	1	30.55	0	0.00	30.45	1	417	0.24%
2024/05/29	2	31.45	0	0.00	31.20	2	420	0.48%
2024/05/27	2	30.55	1	30.95	31.00	1	418	0.24%
2024/05/24	5	30.41	0	0.00	30.45	5	419	1.19%
2024/05/23	3	30.58	0	0.00	30.40	3	422	0.71%
2024/05/22	1	30.80	1	30.85	30.90	0	425	0.00%
2024/05/21	1	30.20	2	30.65	30.60	-1	427	-0.23%
2024/05/20	7	30.21	0	0.00	30.25	7	432	1.62%
2024/05/17	2	30.35	0	0.00	30.50	2	436	0.46%
2024/05/15	3	30.42	0	0.00	30.25	3	446	0.67%
2024/05/14	2	30.42	0	0.00	30.55	2	457	0.44%
2024/05/13	2	30.30	0	0.00	30.30	2	461	0.43%
2024/05/10	7.1	30.17	0.2	30.30	30.55	6.9	462	1.48%
2024/05/09	4	31.15	0	0.00	31.00	4	456	0.88%
2024/05/08	2	31.80	0	0.00	31.80	2	455	0.44%
2024/05/07	10	31.38	3	31.33	31.30	7	455	1.54%
2024/05/06	5	31.89	0	0.00	31.80	5	455	1.10%
2024/05/03	2	32.08	0	0.00	32.05	2	454	0.44%
2024/05/02	1	32.30	1	32.35	32.30	0	454	0.00%
2024/04/30	1	33.00	4	32.96	32.50	-3	452	-0.66%
2024/04/29	0	0.00	1	31.85	31.85	-1	441	-0.23%
2024/04/26	1	31.40	0	0.00	31.35	1	441	0.23%
2024/04/25	4	31.30	0	31.23	31.30	4	442	0.90%
2024/04/24	4	31.53	0	0.00	31.55	4	442	0.91%
2024/04/23	7	31.85	1	32.15	31.60	6	446	1.34%
2024/04/22	0	0.00	4	31.80	31.70	-4	464	-0.86%
2024/04/19	8	32.11	2	31.95	31.90	6	461	1.30%
2024/04/18	3.2	34.25	0	0.00	34.10	3.2	447	0.72%
2024/04/17	0	33.50	26	33.65	33.75	-26	434	-5.99%
2024/04/16	37	32.85	0	0.00	33.00	37	427	8.66%
2024/04/15	48	33.60	103	33.63	33.60	-55	413	-13.29%	大賣/
2024/04/12	1	33.00	9	33.63	33.10	-8	401	-1.99%
2024/04/11	0	32.95	0	0.00	32.55	0	385	0.00%
2024/04/09	6	32.48	2	32.43	32.50	4	379	1.05%
2024/04/08	1	32.45	0	0.00	32.45	1	375	0.27%
2024/04/03	1	32.00	0	0.00	32.05	1	375	0.27%
2024/04/02	3	31.90	0	0.00	32.00	3	374	0.80%
2024/04/01	5	32.26	0	32.80	31.90	5	371	1.33%
2024/03/29	0	0.00	13	33.29	32.75	-13	363	-3.57%
2024/03/28	1	32.35	0	0.00	32.50	1	353	0.28%
2024/03/27	2.3	32.84	9	32.36	32.70	-6.7	349	-1.92%
2024/03/26	1	31.20	1	31.60	31.30	0	332	0.00%
2024/03/25	0	0.00	7	32.11	31.95	-7	330	-2.12%
2024/03/22	2.2	31.68	4.4	31.41	32.10	-2.2	321	-0.69%
2024/03/20	1	30.60	1.2	30.68	30.45	-0.2	315	-0.07%
2024/03/19	1	30.80	0	0.00	30.45	1	319	0.31%
2024/03/14	0	0.00	1	31.45	30.55	-1	322	-0.31%
2024/03/13	2	30.38	0	0.00	30.20	2	317	0.63%
2024/03/11	0	0.00	1	31.20	30.70	-1	321	-0.31%
2024/03/08	6	30.37	0	0.00	30.15	6	324	1.85%
2024/03/07	4	31.13	1	31.15	31.10	3	324	0.93%
2024/03/06	0	0.00	1	31.95	31.90	-1	323	-0.31%
2024/03/05	1	31.80	1	32.45	31.70	0	324	0.00%
2024/03/04	2	31.70	1	31.80	31.80	1	329	0.30%
2024/02/29	0	31.25	0	0.00	31.45	0	340	0.00%
2024/02/27	3	31.35	2	31.30	31.10	1	346	0.29%
2024/02/23	0	32.15	0	0.00	31.90	0	377	0.00%
2024/02/22	2	32.45	0	0.00	32.40	2	419	0.48%
2024/02/21	0	0.00	5	32.75	32.85	-5	530	-0.94%
2024/02/20	2	32.68	0	0.00	32.15	2	591	0.34%
2024/02/19	2	32.20	3	32.45	32.60	-1	587	-0.17%
2024/02/16	0	0.00	7	31.89	31.90	-7	580	-1.21%
2024/02/15	0	0.00	5	31.58	31.20	-5	574	-0.87%
2024/02/05	1	29.80	0	0.00	29.85	1	562	0.18%
2024/02/02	4	30.05	0	0.00	29.95	4	566	0.71%
2024/01/26	2	29.50	1	29.40	29.35	1	562	0.18%
2024/01/24	1	30.05	2	30.30	30.30	-1	562	-0.18%
2024/01/23	0	0.00	3	29.75	29.85	-3	566	-0.53%
2024/01/19	1	29.75	1	29.70	29.25	0	565	0.00%
2024/01/18	4	29.53	0	0.00	29.50	4	564	0.71%
2024/01/17	0	30.60	0	0.00	29.80	0	566	0.00%
2024/01/16	0	0.00	7	30.83	31.10	-7	560	-1.25%
2024/01/12	1	29.15	0	0.00	29.15	1	552	0.18%
2024/01/10	3	29.18	0	0.00	29.10	3	559	0.54%
2024/01/09	7	29.54	0	0.00	29.40	7	562	1.25%
2024/01/08	0	30.30	0	0.00	29.90	0	562	0.00%
2024/01/05	0	0.00	0	29.95	29.80	0	565	0.00%
2024/01/04	7	29.87	0	30.00	29.85	7	566	1.24%
2024/01/03	0	0.00	0	30.50	30.25	0	571	0.00%
2024/01/02	25	30.79	0	0.00	30.50	25	572	4.36%
2023/12/29	1	30.30	0	0.00	30.15	1	573	0.17%
2023/12/28	1	30.95	0	0.00	30.60	1	573	0.17%
2023/12/26	1	30.40	0	0.00	30.40	1	574	0.17%
2023/12/25	5	30.60	0	0.00	30.70	5	573	0.87%
2023/12/22	1	31.05	0	0.00	31.10	1	568	0.18%
2023/12/21	5	31.20	0	0.00	31.40	5	570	0.88%
2023/12/20	0	0.00	1	31.70	31.75	-1	589	-0.17%
2023/12/18	3	31.05	0	0.00	31.05	3	594	0.50%
2023/12/15	1	31.50	0.2	31.65	31.45	0.8	594	0.13%
2023/12/14	0	0.00	1	32.20	31.60	-1	597	-0.17%
2023/12/13	3	31.52	0	0.00	31.50	3	594	0.50%
2023/12/12	3	32.05	0	0.00	31.75	3	595	0.50%
2023/12/05	1	32.80	0	0.00	32.70	1	667	0.15%
2023/12/04	0	0.00	1	33.80	33.50	-1	686	-0.15%
2023/11/30	2	32.80	0	0.00	32.80	2	685	0.29%
2023/11/29	3	33.50	0	0.00	33.15	3	686	0.44%
2023/11/27	0	0.00	1	32.70	32.65	-1	682	-0.15%
2023/11/22	4	33.83	4	33.96	33.70	0	666	0.00%
2023/11/21	7	34.28	11	34.37	34.45	-4	647	-0.62%
2023/11/20	39	34.68	55	34.80	35.20	-16	606	-2.64%
2023/11/17	25	32.81	40	32.54	33.10	-15	498	-3.01%
2023/11/16	0	0.00	2	30.00	30.10	-2	440	-0.45%
2023/11/15	0	0.00	10	29.60	29.65	-10	449	-2.23%
2023/11/13	1	28.20	0	0.00	28.70	1	462	0.22%
2023/11/10	6.1	28.86	1	29.20	28.65	5.1	468	1.09%
2023/11/09	1	29.55	0	0.00	29.50	1	469	0.21%
2023/11/08	0	0.00	3	30.30	30.20	-3	481	-0.62%
2023/11/02	0	0.00	2	29.85	29.80	-2	551	-0.36%
2023/11/01	1	29.25	0	0.00	29.15	1	559	0.18%
2023/10/31	5	29.83	2	30.65	29.10	3	567	0.53%
2023/10/30	2	30.45	0	0.00	30.30	2	573	0.35%
2023/10/27	1.2	30.12	0	0.00	30.05	1.2	587	0.20%
2023/10/25	2	31.00	0	0.00	31.00	2	611	0.33%
2023/10/20	4	29.23	0	0.00	29.80	4	696	0.58%
2023/10/19	1	30.30	0	0.00	30.35	1	714	0.14%
2023/10/18	22	30.61	0	0.00	30.35	22	724	3.04%
2023/10/17	5	31.60	0	0.00	31.45	5	736	0.68%
2023/10/11	2	32.15	0	0.00	32.15	2	823	0.24%
2023/10/04	5	33.00	0	0.00	33.00	5	865	0.58%
2023/09/27	1	33.50	0	0.00	33.40	1	917	0.11%
2023/09/26	0.3	33.76	0	0.00	33.65	0.3	931	0.03%
2023/09/25	0	0.00	3	34.57	34.00	-3	942	-0.32%
2023/09/22	0.3	32.70	0	0.00	32.70	0.3	942	0.03%
2023/09/21	12.2	32.01	0	0.00	32.05	12.2	946	1.29%
2023/09/20	12	32.51	0	0.00	32.45	12	949	1.26%
2023/09/19	10	33.00	2	33.03	33.00	8	956	0.84%
2023/09/15	3	33.40	1	33.45	33.35	2	968	0.21%
2023/09/14	0	0.00	4	33.38	33.60	-4	971	-0.41%
2023/09/12	1	32.20	2.1	32.44	32.55	-1.1	985	-0.11%
2023/09/11	10	32.03	6	32.18	32.20	4	991	0.40%
2023/09/08	34	32.14	4	32.33	32.05	30	995	3.01%
2023/09/07	6	35.58	1	36.10	35.45	5	959	0.52%
2023/09/06	1	35.10	0	0.00	34.90	1	964	0.10%
2023/08/30	1	34.15	0	0.00	34.25	1	1,751	0.06%
2023/08/29	0	0.00	7	33.40	33.80	-7	1,773	-0.39%
2023/08/28	5	33.50	18	33.70	33.40	-13	1,792	-0.73%
2023/08/23	2	34.10	0	0.00	34.05	2	1,855	0.11%
2023/08/22	1	33.90	5	34.00	33.80	-4	1,907	-0.21%
2023/08/21	10	34.50	0	0.00	34.55	10	1,939	0.52%
2023/08/18	4	34.13	0	0.00	33.75	4	1,979	0.20%
2023/08/17	4	33.73	0	0.00	34.60	4	2,036	0.20%
2023/08/16	1	34.15	1	34.20	34.20	0	2,091	0.00%
2023/08/15	1	34.55	5	34.50	34.55	-4	2,226	-0.18%
2023/08/14	32	33.80	0	0.00	33.65	32	2,402	1.33%
2023/08/11	0	0.00	2	35.50	35.25	-2	2,406	-0.08%
2023/08/10	17	35.07	11	35.20	35.40	6	2,427	0.25%
2023/08/09	0	0.00	1.1	36.10	36.05	-1.1	2,424	-0.05%
2023/08/08	20.2	36.24	6	37.00	35.80	14.2	2,443	0.58%
2023/08/04	0	38.80	0	0.00	38.60	0	2,456	0.00%
2023/08/02	1.1	39.03	0	0.00	38.90	1.1	2,540	0.04%
2023/07/31	0	0.00	1	40.00	39.20	-1	2,534	-0.04%
2023/07/28	2	39.25	0	0.00	39.30	2	2,525	0.08%
2023/07/27	13	39.79	0	0.00	39.75	13	2,528	0.51%
2023/07/26	12	40.03	4.2	39.95	39.85	7.8	2,514	0.31%
2023/07/25	0	0.00	3	38.25	38.90	-3	2,473	-0.12%
2023/07/24	5	37.26	2	37.10	37.55	3	2,471	0.12%
2023/07/21	0	0.00	4	38.85	38.80	-4	2,470	-0.16%
2023/07/19	10.3	39.09	6	38.77	38.60	4.3	2,534	0.17%
2023/07/18	7	40.29	1	42.00	40.00	6	2,806	0.21%
2023/07/17	4	41.01	2.6	40.84	41.35	1.4	2,950	0.05%
2023/07/13	10	40.94	3	40.58	40.60	7	2,983	0.23%
2023/07/11	3	42.47	1	42.60	42.05	2	3,017	0.07%
2023/07/10	1	43.90	3	44.03	43.80	-2	3,025	-0.07%
2023/07/07	6	44.33	13	44.44	44.30	-7	3,032	-0.23%
2023/07/06	0	0.00	1	46.05	45.35	-1	3,024	-0.03%
2023/07/05	2	46.03	3	46.10	45.80	-1	3,024	-0.03%
2023/07/04	1	45.90	2	45.95	45.80	-1	3,031	-0.03%
2023/07/03	3	46.50	3	46.18	46.10	0	3,052	0.00%
2023/06/30	3	45.93	34	46.08	46.10	-31	3,063	-1.01%
2023/06/29	1	45.30	0	0.00	45.15	1	3,075	0.03%
2023/06/28	2	45.03	0	0.00	44.80	2	3,100	0.06%
2023/06/27	1	44.95	5	45.44	44.85	-4	3,114	-0.13%
2023/06/26	7	44.89	5	45.13	44.85	2	3,114	0.06%
2023/06/21	0	0.00	0.1	45.30	45.10	-0.1	3,115	0.00%
2023/06/20	0	45.25	0	0.00	45.10	0	3,121	0.00%
2023/06/19	1	45.40	4	45.15	45.20	-3	3,140	-0.10%
2023/06/16	1	45.60	1	45.31	45.60	0	3,148	0.00%
2023/06/15	2	45.13	5	45.26	45.10	-3	3,153	-0.10%
2023/06/14	4	45.35	0	0.00	45.10	4	3,154	0.13%
2023/06/13	23.1	45.00	35	45.01	45.00	-11.9	3,180	-0.37%
2023/06/12	4	44.90	0.1	44.90	44.80	4	3,194	0.12%
2023/06/09	2	45.43	23	45.55	45.65	-21	3,182	-0.66%
2023/06/08	10.1	45.44	69	45.21	45.15	-59	3,190	-1.85%
2023/06/07	7	48.59	9.1	48.59	48.00	-2	3,131	-0.06%
2023/06/06	118.1	50.62	51	49.32	48.55	67.1	3,109	2.16%	大買/
2023/06/05	37	50.07	58.2	50.82	52.50	-21.2	2,854	-0.74%
2023/06/02	2	48.25	5	48.22	47.80	-3	2,656	-0.11%
2023/06/01	3	47.75	17	47.80	47.70	-14	2,702	-0.52%
2023/05/31	1	48.10	4.3	48.18	48.20	-3.3	2,712	-0.12%
2023/05/30	2	47.48	4	47.86	47.65	-2	2,716	-0.07%
2023/05/29	8	47.87	1.6	47.81	47.80	6.4	2,746	0.23%
2023/05/26	14	47.92	10	47.36	46.85	4	2,754	0.15%
2023/05/25	11.4	48.31	5	48.66	48.25	6.4	2,728	0.23%
2023/05/24	15.1	48.67	17	48.44	48.60	-1.9	2,775	-0.07%
2023/05/23	21	48.59	5.2	48.59	48.10	15.8	2,944	0.54%
2023/05/22	13	48.24	12.3	48.29	48.70	0.7	2,921	0.02%
2023/05/19	41.7	48.75	50	47.64	47.15	-8.3	2,899	-0.29%
2023/05/18	57	48.19	60	48.21	48.00	-3	2,796	-0.11%
2023/05/17	1	46.25	5	46.14	46.20	-4	2,692	-0.15%
2023/05/16	8	46.22	6	46.26	45.60	2	2,792	0.07%
2023/05/15	1	44.80	9	45.17	45.05	-8	3,029	-0.26%
2023/05/12	1	45.05	10	45.30	45.75	-9	3,489	-0.26%
2023/05/11	14	44.58	1	44.10	43.95	13	3,781	0.34%
2023/05/10	6.5	46.15	3	45.78	45.75	3.5	3,852	0.09%
2023/05/09	16	46.92	26	46.66	45.80	-10	3,887	-0.26%
2023/05/08	1	45.05	3	44.80	44.65	-2	3,822	-0.05%
2023/05/05	21.2	44.98	0	0.00	44.75	21.2	3,850	0.55%
2023/05/04	1	44.90	2.5	45.04	44.85	-1.5	3,891	-0.04%
2023/05/03	32	45.10	1	44.90	44.85	31	3,990	0.78%
2023/05/02	1	45.25	12	44.86	45.30	-11	4,119	-0.27%
2023/04/28	0	44.90	0	0.00	44.80	0	4,150	0.00%
2023/04/27	4	44.84	6	44.81	44.60	-2	4,164	-0.05%
2023/04/26	5	44.23	2	44.10	44.40	3	4,181	0.07%
2023/04/25	23	45.35	3	45.25	45.05	20	4,203	0.48%
2023/04/24	1	46.70	6	46.81	46.95	-5	4,200	-0.12%
2023/04/21	65	49.06	62	48.82	47.80	3	4,222	0.07%
2023/04/20	30	49.08	27	49.18	49.15	3	3,992	0.08%
2023/04/19	1	46.95	2	47.45	47.45	-1	3,886	-0.03%
2023/04/18	9	47.46	5	47.78	46.95	4	3,902	0.10%
2023/04/17	5	47.03	16.1	47.36	47.90	-11.1	3,911	-0.28%
2023/04/14	1.1	45.61	0	0.00	45.40	1.1	3,918	0.03%
2023/04/13	1	46.20	1.3	46.34	45.80	-0.3	3,937	-0.01%
2023/04/12	2	46.98	13.1	47.01	46.95	-11.1	3,960	-0.28%
2023/04/11	5	46.78	2	46.45	46.45	3	3,989	0.08%
2023/04/10	3.3	46.91	5	47.50	46.70	-1.7	4,038	-0.04%
2023/04/07	3.1	47.28	1	47.65	47.10	2.1	4,091	0.05%
2023/04/06	10	47.23	13.1	47.47	47.90	-3.1	4,104	-0.08%
2023/03/31	25	46.83	0	0.00	46.90	25	4,139	0.60%
2023/03/30	6	47.16	20	47.13	47.15	-14	4,185	-0.33%
2023/03/29	0	0.00	17.4	46.55	46.65	-17.4	4,292	-0.41%
2023/03/28	10	45.33	22	45.54	45.30	-12	4,371	-0.27%
2023/03/27	0	46.64	3	46.55	46.45	-3	4,443	-0.07%
2023/03/24	1	46.25	1	46.40	46.45	0	4,549	0.00%
2023/03/23	2	46.20	0	0.00	46.10	2	4,777	0.04%
2023/03/22	7.2	46.92	7	46.87	46.50	0.2	4,822	0.00%
2023/03/21	3	46.22	6	46.41	46.35	-3	4,843	-0.06%
2023/03/20	10	45.33	3	46.00	45.85	7	4,870	0.14%
2023/03/17	1	44.45	8	44.46	44.80	-7	4,909	-0.14%
2023/03/16	18	43.86	13	44.98	43.90	5	4,992	0.10%
2023/03/15	7	45.09	2	45.78	45.05	5	5,128	0.10%
2023/03/14	6	45.96	1	46.15	45.60	5	5,250	0.10%
2023/03/13	4.2	45.67	13.2	45.64	45.65	-9	5,350	-0.17%
2023/03/10	16	46.76	13	46.89	46.50	3	5,464	0.05%
2023/03/09	18.2	49.18	10	48.77	48.50	8.2	5,713	0.14%
2023/03/08	15	49.04	20.1	49.30	49.65	-5.1	6,146	-0.08%
2023/03/07	20	49.31	32	49.39	48.90	-12	6,584	-0.18%
2023/03/06	43	48.90	12.1	48.79	49.20	30.9	6,680	0.46%
2023/03/03	23.1	47.13	9.1	47.15	46.95	14	6,748	0.21%
2023/03/02	3	46.53	0	0.00	46.40	3	6,874	0.04%
2023/03/01	9.1	46.32	4.2	46.56	46.10	4.9	7,044	0.07%
2023/02/24	8	47.83	5	47.79	47.75	3	7,402	0.04%
2023/02/23	10	49.01	0.1	48.90	48.75	9.9	7,711	0.13%
2023/02/22	19.3	48.84	25	48.61	48.50	-5.7	8,173	-0.07%
2023/02/21	39.2	51.00	49.2	51.21	50.60	-10	8,289	-0.12%
2023/02/20	13	49.38	6	49.48	49.50	7	8,296	0.08%
2023/02/17	5	49.16	4	48.70	49.10	1	8,798	0.01%
2023/02/16	3	49.07	9	49.07	49.30	-6	9,004	-0.07%
2023/02/15	12	48.98	8	48.84	48.55	4	9,390	0.04%
2023/02/14	22.1	49.22	34	48.99	48.45	-11.9	9,741	-0.12%
2023/02/13	59	51.18	47	50.51	50.10	12	10,316	0.12%
2023/02/10	137.5	51.64	258.1	52.25	51.10	-120.6	10,707	-1.13%	大買/大賣/鉅額交易
2023/02/09	47	48.27	60.2	48.40	48.65	-13.2	11,927	-0.11%
2023/02/08	14	46.68	50	47.06	45.90	-36	12,699	-0.28%
2023/02/07	55	46.17	27	46.19	46.30	28	13,526	0.21%
2023/02/06	10	44.97	2	44.88	45.10	8	14,926	0.05%
2023/02/03	13	45.65	10	45.70	44.90	3	15,698	0.02%
2023/02/02	18	46.20	20	46.07	46.30	-2	16,203	-0.01%
2023/02/01	7	46.34	27.1	46.25	46.15	-20.1	16,653	-0.12%
2023/01/31	26	45.92	21	46.02	46.40	5	16,819	0.03%
2023/01/30	3.1	43.30	13	43.07	43.15	-9.9	16,874	-0.06%
2023/01/17	23	42.32	15	42.30	42.30	8	17,126	0.05%
2023/01/16	15.2	41.81	5	41.74	42.00	10.2	17,478	0.06%
2023/01/13	7	41.99	9	41.68	41.40	-2	17,827	-0.01%
2023/01/12	12	42.27	3	42.48	42.00	9	18,213	0.05%
2023/01/11	16	43.04	12	42.70	43.15	4	18,617	0.02%
2023/01/10	22.1	42.94	6	42.94	42.65	16.1	19,417	0.08%
2023/01/09	5.1	43.36	10	43.45	43.45	-4.9	20,366	-0.02%
2023/01/06	6	43.85	0	0.00	43.85	6	20,461	0.03%
2023/01/05	23.1	45.00	5	45.35	44.35	18.1	20,747	0.09%
2023/01/04	13	46.10	10	46.07	45.85	3	21,028	0.01%
2023/01/03	15	45.29	8	45.43	45.50	7	21,281	0.03%
2022/12/30	5	44.57	9	45.00	44.80	-4	21,770	-0.02%
2022/12/29	10.1	44.12	7	43.99	44.90	3.1	22,646	0.01%
2022/12/28	11	44.65	6	44.96	44.20	5	23,650	0.02%
2022/12/27	27	45.55	2	45.85	45.30	25	24,351	0.10%
2022/12/26	12.1	46.44	5	46.86	46.15	7.1	24,560	0.03%
2022/12/23	27	46.94	29	46.47	47.20	-2	24,821	-0.01%
2022/12/22	15	46.90	16	46.88	46.55	-1	25,295	0.00%
2022/12/21	33	48.22	18	48.17	46.95	15	26,034	0.06%
2022/12/20	53	50.19	37	50.96	49.05	16	26,073	0.06%
2022/12/19	27	52.96	20	52.62	51.80	7	26,055	0.03%
2022/12/16	66	52.57	34	53.03	53.10	32	26,093	0.12%
2022/12/15	34	52.83	35.1	52.91	53.20	-1.1	26,077	0.00%
2022/12/14	7	50.89	4	50.68	50.80	3	25,943	0.01%
2022/12/13	19	50.48	2	50.75	50.10	17	25,995	0.07%
2022/12/12	9	50.69	17	50.59	50.70	-8	26,079	-0.03%
2022/12/09	19	51.31	5	50.88	50.60	14	26,300	0.05%
2022/12/08	55	51.24	43	50.97	51.20	12	26,408	0.05%
2022/12/07	75	52.05	56	51.20	50.50	19	26,426	0.07%
2022/12/06	31	53.44	46	53.85	53.20	-15	26,607	-0.06%
2022/12/05	27	53.30	26	53.25	53.10	1	26,694	0.00%
2022/12/02	55	54.29	29	54.18	53.90	26	26,841	0.10%
2022/12/01	34.1	54.85	28	54.82	54.20	6.1	27,484	0.02%
2022/11/30	103	55.78	84	55.30	54.80	19	27,478	0.07%	大買/
2022/11/29	94	55.31	110	55.37	56.70	-16	27,194	-0.06%	大賣/
2022/11/28	35	52.63	37	52.61	53.60	-2	26,958	-0.01%
2022/11/25	14	53.21	17	53.24	52.50	-3	26,952	-0.01%
2022/11/24	31	53.14	38	53.15	53.80	-7	27,092	-0.03%
2022/11/23	47	53.10	35	53.11	52.80	12	27,235	0.04%
2022/11/22	84	54.09	111	53.83	53.10	-27	27,187	-0.10%	大賣/
2022/11/21	37	54.40	53	54.35	54.10	-16	27,447	-0.06%
2022/11/18	131	54.64	141.3	54.27	53.40	-10.3	27,657	-0.04%	大買/大賣/
2022/11/17	38	53.58	54	53.61	52.90	-16	27,353	-0.06%
2022/11/16	93	52.52	98	52.49	53.00	-5	27,302	-0.02%
2022/11/15	134	54.07	162	54.02	53.60	-28	27,611	-0.10%	大買/大賣/
2022/11/14	24	52.02	143	51.94	52.70	-119	27,488	-0.43%	大賣/鉅額交易
2022/11/11	278	52.49	82.1	52.76	51.60	195.9	27,383	0.72%	大買/鉅額交易
2022/11/10	178.1	52.76	194	52.62	52.80	-15.9	27,008	-0.06%	大買/大賣/
2022/11/09	184	54.05	190	53.31	52.00	-6	26,633	-0.02%	大買/大賣/
2022/11/08	112.3	55.57	120	55.79	53.00	-7.7	26,009	-0.03%	大買/大賣/
2022/11/07	328.5	58.25	297.4	57.86	57.00	31.1	25,403	0.12%	大買/大賣/
2022/11/04	207.2	53.64	257.2	54.31	56.10	-50	23,841	-0.21%	大買/大賣/
2022/11/03	187.2	51.02	264	50.91	51.00	-76.8	22,899	-0.34%	大買/大賣/
2022/11/02	333	50.84	435.3	51.40	50.30	-102.3	22,147	-0.46%	大買/大賣/鉅額交易
2022/11/01	164	47.60	196	47.61	49.10	-32	20,718	-0.15%	大買/大賣/
2022/10/31	197	45.81	234	45.91	46.00	-37	20,013	-0.18%	大買/大賣/
2022/10/28	334	44.93	315	44.59	43.85	19	19,532	0.10%	大買/大賣/
2022/10/27	77	43.09	83	43.45	44.95	-6	19,120	-0.03%
2022/10/26	32	42.12	38	41.89	40.90	-6	19,042	-0.03%
2022/10/25	81	43.40	68	43.41	42.50	13	19,151	0.07%
2022/10/24	56	45.59	63	45.26	44.50	-7	19,007	-0.04%
2022/10/21	46	44.90	39	44.91	43.65	7	18,686	0.04%
2022/10/20	58	44.91	76	44.99	45.10	-18	18,364	-0.10%
2022/10/19	63	46.86	62	46.80	46.35	1	18,002	0.01%
2022/10/18	150	47.01	157	47.05	46.85	-7	17,609	-0.04%	大買/大賣/
2022/10/17	199	44.89	251	45.16	47.20	-52	16,884	-0.31%	大買/大賣/
2022/10/14	36	43.18	14	43.55	44.00	22	16,217	0.14%
2022/10/13	49	42.41	52	42.16	40.00	-3	16,103	-0.02%
2022/10/12	70	44.04	71	43.94	44.25	-1	15,821	-0.01%
2022/10/11	69.1	43.12	30	43.24	43.00	39.1	15,566	0.25%
2022/10/07	184	45.41	193	45.11	45.05	-9	15,324	-0.06%	大買/大賣/
2022/10/06	260	46.13	226	46.39	46.05	34	14,887	0.23%	大買/大賣/
2022/10/05	293.1	45.56	370.7	45.69	44.40	-77.7	14,037	-0.55%	大買/大賣/
2022/10/04	139.7	44.20	257	44.35	45.80	-117.3	13,091	-0.90%	大買/大賣/鉅額交易
2022/10/03	92	41.65	100	41.97	41.65	-8	12,429	-0.06%
2022/09/30	84	41.21	72	41.49	42.00	12	12,325	0.10%
2022/09/29	112	41.81	82	41.94	42.50	30	12,145	0.25%	大買/
2022/09/28	130	41.19	130	41.05	40.10	0	11,713	0.00%	大買/大賣/
2022/09/27	26	38.28	35	37.51	39.70	-9	11,055	-0.08%
2022/09/26	15	37.21	22	37.12	36.45	-7	11,094	-0.06%
2022/09/23	10	39.55	37	39.57	38.90	-27	11,248	-0.24%
2022/09/22	66	38.34	17	39.04	39.60	49	11,374	0.43%
2022/09/21	98	38.08	131	38.13	38.25	-33	11,500	-0.29%	大賣/
2022/09/20	57	37.70	55	37.78	37.80	2	11,494	0.02%
2022/09/19	52	38.12	35	37.62	37.50	17	11,556	0.15%
2022/09/16	92	40.22	32	39.36	39.25	60	11,598	0.52%
2022/09/15	29	42.77	31	42.54	41.95	-2	11,485	-0.02%
2022/09/14	14	42.26	13	42.18	42.65	1	11,510	0.01%
2022/09/13	103	44.78	89	44.26	43.40	14	11,628	0.12%	大買/
2022/09/12	82	44.08	48	43.98	44.10	34	11,539	0.29%
2022/09/08	68.1	43.46	69	43.41	43.00	-0.9	11,574	-0.01%
2022/09/07	213	43.68	188	43.51	42.75	25	11,941	0.21%	大買/大賣/
2022/09/06	143	42.93	169	41.87	41.90	-26	11,433	-0.23%	大買/大賣/
2022/09/05	79	43.09	79	42.47	43.15	0	11,656	0.00%
2022/09/02	88	42.98	60	43.22	42.85	28	11,739	0.24%
2022/09/01	65	42.56	82	42.26	41.75	-17	12,208	-0.14%
2022/08/31	74	42.73	86	42.96	42.75	-12	12,974	-0.09%
2022/08/30	115	41.25	85	41.74	41.95	30	13,655	0.22%	大買/
2022/08/29	50	40.46	43	40.19	40.30	7	13,706	0.05%
2022/08/26	205	42.59	184	42.62	41.10	21	13,864	0.15%	大買/大賣/
2022/08/25	143	41.40	282	41.11	42.95	-139	13,788	-1.01%	大買/大賣/鉅額交易
2022/08/24	152	39.38	138	39.53	39.05	14	14,421	0.10%	大買/大賣/
2022/08/23	107	38.36	142	38.75	39.20	-35	14,622	-0.24%	大買/大賣/
2022/08/22	82	39.76	84	39.59	38.50	-2	14,984	-0.01%
2022/08/19	397	37.98	280.9	38.11	39.35	116.1	15,048	0.77%	大買/大賣/鉅額交易
2022/08/18	32	36.02	64	36.09	35.80	-32	15,560	-0.21%
2022/08/17	8	35.24	4	35.41	35.50	4	16,850	0.02%
2022/08/16	28	35.19	6	35.03	34.70	22	18,118	0.12%
2022/08/15	24	35.65	9	35.44	35.15	15	18,513	0.08%
2022/08/12	14	34.68	6	34.76	34.50	8	19,478	0.04%
2022/08/11	71	35.78	17	35.28	35.00	54	20,038	0.27%
2022/08/10	78	35.04	82	35.23	35.40	-4	19,999	-0.02%
2022/08/09	72	34.52	85	34.67	34.55	-13	19,919	-0.07%
2022/08/08	19	32.27	8	32.73	33.25	11	19,900	0.06%
2022/08/05	18	33.47	10	33.76	33.20	8	20,025	0.04%
2022/08/04	25	31.84	20	32.21	32.60	5	20,077	0.02%
2022/08/03	23	33.78	23	33.87	33.00	0	20,158	0.00%
2022/08/02	88	35.44	76	34.80	33.95	12	20,260	0.06%
2022/08/01	51	35.23	53	35.51	35.55	-2	20,248	-0.01%
2022/07/29	56	33.17	66.4	33.66	33.65	-10.4	20,486	-0.05%
2022/07/28	16	31.78	16	31.76	31.75	0	20,628	0.00%
2022/07/27	18	31.38	5	31.37	31.70	13	20,668	0.06%
2022/07/26	9	31.66	12	31.77	31.55	-3	20,805	-0.01%
2022/07/25	9	33.02	16	32.82	32.70	-7	20,901	-0.03%
2022/07/22	20	34.70	21	34.69	33.95	-1	20,911	0.00%
2022/07/21	104.1	34.74	97	34.66	34.75	7.1	20,877	0.03%	大買/
2022/07/20	3	32.88	1	32.50	32.80	2	20,669	0.01%
2022/07/19	8	33.06	5	32.93	32.95	3	20,751	0.01%
2022/07/18	19	32.25	14	32.41	32.95	5	20,908	0.02%
2022/07/15	6	31.86	11	31.93	32.15	-5	21,217	-0.02%
2022/07/14	14	31.48	31	31.69	31.60	-17	21,762	-0.08%
2022/07/13	12	31.52	21	31.21	31.00	-9	21,939	-0.04%
2022/07/12	37	30.72	12	30.59	30.10	25	22,048	0.11%
2022/07/11	31	33.13	62.5	33.12	33.20	-31.5	22,243	-0.14%
2022/07/08	63	33.43	39	33.81	33.10	24	22,337	0.11%
2022/07/07	36	32.09	33	32.30	32.80	3	22,393	0.01%
2022/07/06	35	32.47	35	32.27	31.45	0	22,466	0.00%
2022/07/05	53	33.13	33	33.03	33.35	20	22,456	0.09%
2022/07/04	34	33.50	35	33.68	33.00	-1	22,367	0.00%
2022/07/01	148	38.48	174	38.42	34.95	-26	22,204	-0.12%	大買/大賣/
2022/06/30	96	39.46	101	39.36	38.80	-5	21,963	-0.02%	大賣/
2022/06/29	36	39.05	69	39.18	39.85	-33	21,716	-0.15%
2022/06/28	39	38.28	27	38.53	38.30	12	21,509	0.06%
2022/06/27	52	38.53	101	39.02	39.15	-49	21,440	-0.23%	大賣/
2022/06/24	71	37.75	59	37.66	37.25	12	21,317	0.06%
2022/06/23	82	37.37	71	37.29	37.15	11	21,166	0.05%
2022/06/22	96	38.22	78	37.59	36.95	18	21,030	0.09%
2022/06/21	118	39.14	145	39.62	40.05	-27	20,891	-0.13%	大買/大賣/
2022/06/20	71	40.36	67	39.94	38.50	4	20,685	0.02%
2022/06/17	254	41.57	238	42.00	42.30	16	20,450	0.08%	大買/大賣/
2022/06/16	185	44.19	181	44.85	42.45	4	20,222	0.02%	大買/大賣/
2022/06/15	152	43.49	157	43.49	42.95	-5	19,648	-0.03%	大買/大賣/
2022/06/14	107	42.81	89	42.92	43.80	18	19,469	0.09%	大買/
2022/06/13	55	43.13	51	43.00	42.05	4	18,987	0.02%
2022/06/10	255	46.28	238	45.80	45.00	17	18,756	0.09%	大買/大賣/
2022/06/09	420	45.29	461	45.52	46.20	-41	18,246	-0.22%	大買/大賣/
2022/06/08	347	44.23	324	44.37	44.85	23	17,410	0.13%	大買/大賣/
2022/06/07	247	41.70	245	41.71	42.35	2	16,494	0.01%	大買/大賣/
2022/06/06	139	41.66	139	41.71	40.60	0	16,160	0.00%	大買/大賣/
2022/06/02	221	44.23	176	44.08	42.85	45	15,886	0.28%	大買/大賣/
2022/06/01	442	44.89	472.3	44.56	44.45	-30.3	15,334	-0.20%	大買/大賣/
2022/05/31	213	43.80	122	43.56	42.75	91	14,221	0.64%	大買/大賣/
2022/05/30	332	44.36	347.1	44.49	45.15	-15.1	13,913	-0.11%	大買/大賣/
2022/05/27	392.1	43.63	394.1	43.79	44.00	-2	13,440	-0.01%	大買/大賣/
2022/05/26	442.1	45.04	374	45.03	44.75	68.1	12,892	0.53%	大買/大賣/
2022/05/25	853.1	45.45	928	45.63	44.30	-74.9	11,971	-0.63%	大買/大賣/
2022/05/24	541.2	46.68	446	45.78	43.10	95.2	10,571	0.90%	大買/大賣/
2022/05/23	97	45.13	102	45.77	46.25	-5	9,280	-0.05%	大賣/
2022/05/20	214	39.84	341.5	40.33	42.05	-127.5	8,880	-1.44%	大買/大賣/鉅額交易
2022/05/19	137	36.89	148	37.35	38.25	-11	7,899	-0.14%	大買/大賣/
2022/05/18	23	34.48	35	34.61	34.80	-12	7,409	-0.16%
2022/05/17	10	33.88	10	33.66	34.15	0	7,415	0.00%
2022/05/16	27	33.53	14	33.71	33.40	13	7,434	0.17%
2022/05/13	21	34.29	52	34.23	34.85	-31	7,434	-0.42%
2022/05/12	69	33.38	53	33.44	33.15	16	7,281	0.22%
2022/05/11	50	34.24	38	34.07	33.25	12	7,139	0.17%
2022/05/10	40	33.22	53	33.58	33.85	-13	7,000	-0.19%
2022/05/09	44	35.99	23	35.50	35.00	21	6,813	0.31%
2022/05/06	141	37.69	148	38.12	37.40	-7	6,635	-0.11%	大買/大賣/
2022/05/05	45	36.11	69	36.53	37.40	-24	6,103	-0.39%
2022/05/04	71	35.46	10	34.39	34.00	61	5,819	1.05%
2022/05/03	58	35.13	54	35.43	35.40	4	5,729	0.07%
2022/04/29	34	34.60	46.3	35.07	35.65	-12.3	5,548	-0.22%
2022/04/28	11	32.93	16	33.14	32.45	-5	5,403	-0.09%
2022/04/27	20	32.64	27	32.99	32.60	-7	5,361	-0.13%
2022/04/26	55	35.25	41	35.29	33.15	14	5,292	0.26%
2022/04/25	17	35.65	15.1	35.86	35.10	1.9	5,275	0.04%
2022/04/22	105	37.93	65	37.85	37.60	40	5,230	0.76%	大買/
2022/04/21	176.1	38.78	143	38.15	38.10	33.1	5,046	0.66%	大買/大賣/
2022/04/20	207	37.69	232	37.99	38.40	-25	4,666	-0.54%	大買/大賣/
2022/04/19	65	34.16	131	35.19	35.65	-66	4,051	-1.63%	大賣/
2022/04/18	40	33.06	43	33.55	32.45	-3	3,787	-0.08%
2022/04/15	18	32.90	29	34.35	32.15	-11	3,640	-0.30%
2022/04/14	15	33.66	73	34.28	35.00	-58	3,359	-1.73%
2022/04/13	60	31.90	65	31.88	33.00	-5	3,170	-0.16%
2022/04/12	38	28.46	123.6	29.77	31.00	-85.6	2,949	-2.90%	大賣/
2022/04/11	24	28.45	33	28.55	28.90	-9	2,760	-0.33%
2022/04/08	4	27.55	38	27.54	27.80	-34	2,655	-1.28%
2022/04/07	38	25.12	31	25.37	25.30	7	2,591	0.27%
2022/04/06	4	26.13	0	0.00	26.10	4	2,541	0.16%
2022/04/01	3	26.33	0	0.00	26.50	3	2,534	0.12%
2022/03/31	0	0.00	6	27.67	26.85	-6	2,525	-0.24%
2022/03/30	0	0.00	4	27.23	27.15	-4	2,504	-0.16%
2022/03/29	24	25.81	18	26.10	26.00	6	2,472	0.24%
2022/03/28	12	26.65	7	26.76	26.75	5	2,420	0.21%
2022/03/25	7	27.69	7	27.69	27.60	0	2,398	0.00%
2022/03/24	7	28.01	0	0.00	28.10	7	2,376	0.29%
2022/03/23	2	28.13	0	0.00	28.25	2	2,322	0.09%
2022/03/22	12	28.07	14	28.44	27.90	-2	2,295	-0.09%
2022/03/21	19	28.54	51	28.54	28.85	-32	2,266	-1.41%
2022/03/18	44	27.88	8	28.09	28.05	36	2,220	1.62%
2022/03/17	39	28.37	85	28.71	29.05	-46	2,161	-2.13%
2022/03/16	6	26.73	2	26.55	26.90	4	2,059	0.19%
2022/03/15	43	27.06	2	26.73	26.10	41	2,031	2.02%
2022/03/14	107	29.46	62	29.08	27.60	45	1,980	2.27%	大買/
2022/03/11	15	28.18	40	28.34	28.60	-25	1,780	-1.40%
2022/03/10	20	27.30	28	27.84	26.85	-8	1,679	-0.48%
2022/03/09	2	25.93	2.1	26.78	26.45	-0.1	1,629	0.00%
2022/03/08	3	26.57	11.1	26.30	25.80	-8.1	1,610	-0.50%
2022/03/07	16	27.21	3.3	28.37	27.50	12.7	1,575	0.80%
2022/03/04	20	28.48	29.5	28.83	28.60	-9.5	1,528	-0.62%
2022/03/03	15	28.27	23	28.46	27.80	-8	1,452	-0.55%
2022/03/02	6	27.46	22	27.42	27.05	-16	1,367	-1.17%
2022/03/01	5	26.89	22	26.96	27.65	-17	1,326	-1.28%
2022/02/25	2	25.35	2	25.48	25.15	0	1,271	0.00%
2022/02/24	3	25.33	4	24.73	24.70	-1	1,257	-0.08%
2022/02/23	20	25.98	7	26.11	26.20	13	1,223	1.06%
2022/02/22	9	27.07	12	27.29	26.45	-3	1,193	-0.25%
2022/02/21	26	28.86	45	28.45	28.35	-19	1,143	-1.66%
2022/02/18	28	27.81	80	28.02	27.50	-52	1,085	-4.79%
2022/02/17	89	26.87	85	27.11	26.80	4	966	0.41%
2022/02/16	65	26.41	16	26.35	27.10	49	868	5.64%
2022/02/15	40	25.85	83	26.19	24.75	-43	778	-5.53%
2022/02/14	0	0.00	32	24.45	24.45	-32	615	-5.20%
2022/02/11	3	22.38	0	0.00	22.25	3	606	0.49%
2022/02/10	5	22.86	1	23.20	22.80	4	604	0.66%
2022/02/09	1	22.90	3	22.98	22.90	-2	600	-0.33%
2022/02/08	12	22.62	6	22.45	22.75	6	606	0.99%
2022/02/07	1	22.80	7	22.98	22.80	-6	619	-0.97%
2022/01/25	1	21.70	2	21.50	21.45	-1	609	-0.16%
2022/01/24	8	22.24	10	22.05	21.90	-2	604	-0.33%
2022/01/21	8	22.96	7	23.05	22.75	1	591	0.17%
2022/01/20	12	23.59	7	23.21	22.95	5	569	0.88%
2022/01/19	14	24.23	27	24.55	23.95	-13	545	-2.38%
2022/01/18	60	24.87	49	25.27	25.00	11	509	2.16%
2022/01/17	29	25.33	120	25.33	25.65	-91	378	-24.04%	大賣/
2022/01/14	0	0.00	6	23.33	23.35	-6	290	-2.07%
2022/01/13	0	0.00	2	21.50	21.40	-2	263	-0.76%
2022/01/12	3	22.03	1	21.90	21.90	2	260	0.77%
2022/01/11	2	22.18	3	22.00	22.00	-1	258	-0.39%
2022/01/10	2	23.55	27	23.69	22.50	-25	254	-9.83%
2022/01/07	6	22.86	30.5	23.12	23.00	-24.5	219	-11.14%
2022/01/06	0	0.00	2	22.10	22.20	-2	195	-1.02%
2022/01/05	16	22.09	3	22.27	22.20	13	193	6.71%
2022/01/04	1	21.45	0	0.00	21.85	1	185	0.54%
2021/12/29	5	22.12	0	0.00	21.50	5	181	2.76%
2021/12/27	1	21.10	0	0.00	21.20	1	172	0.58%
2021/12/24	0	0.00	2	20.50	20.45	-2	170	-1.17%
2021/12/20	2	20.75	0	0.00	20.85	2	171	1.16%
2021/12/16	0	0.00	2	21.30	20.80	-2	172	-1.16%
2021/12/15	1	20.85	8	21.43	21.25	-7	171	-4.08%
2021/12/14	0	0.00	2	20.55	20.55	-2	163	-1.23%
2021/12/13	0	0.00	2	20.80	20.65	-2	162	-1.23%
2021/12/10	2	20.60	4	20.90	20.55	-2	160	-1.24%
2021/12/09	2	20.23	0	0.00	20.20	2	155	1.29%
2021/12/08	6	20.46	0	0.00	20.40	6	154	3.89%
2021/12/07	2	21.40	52	21.36	20.95	-50	147	-33.93%
2021/12/06	0	0.00	5	20.00	20.15	-5	124	-4.03%
2021/11/30	1	19.00	0	0.00	18.95	1	120	0.83%
2021/11/29	0	0.00	45	18.75	18.80	-45	119	-37.53%
2021/11/23	5	18.99	0	0.00	19.00	5	119	4.19%
2021/11/19	3	19.28	0	0.00	19.30	3	118	2.54%
2021/11/18	1	19.40	2	19.60	19.45	-1	118	-0.84%
2021/11/15	0	0.00	2	19.40	19.55	-2	120	-1.66%
2021/11/11	0	0.00	1	19.50	19.50	-1	120	-0.83%
2021/11/10	0	0.00	11	19.72	19.80	-11	122	-8.97%
2021/11/09	10	19.60	3	19.23	19.20	7	122	5.70%
2021/11/08	3	19.00	0	0.00	19.00	3	122	2.45%
2021/11/04	0	0.00	7	19.69	19.70	-7	119	-5.85%
2021/11/02	0	0.00	3	19.30	19.35	-3	114	-2.61%
2021/11/01	1	20.35	6	20.49	20.45	-5	117	-4.27%
2021/10/27	0	0.00	1	19.30	19.20	-1	112	-0.89%
2021/10/26	0	0.00	21	18.86	19.00	-21	117	-17.91%
2021/10/25	0	0.00	2	18.80	18.65	-2	119	-1.67%
2021/10/19	11	17.70	0	0.00	17.75	11	211	5.21%
2021/10/18	5	17.86	0	0.00	17.95	5	219	2.28%
2021/10/15	2	18.00	0	0.00	18.05	2	223	0.90%
2021/10/12	2	18.20	0	0.00	18.15	2	238	0.84%
2021/10/08	0	0.00	4	18.56	18.55	-4	242	-1.65%
2021/10/07	0	0.00	2	18.65	18.60	-2	250	-0.80%
2021/10/06	0	0.00	1	18.50	18.40	-1	273	-0.37%
2021/10/04	5	18.45	0	0.00	18.40	5	287	1.74%
2021/10/01	0	0.00	2	18.80	18.75	-2	290	-0.69%
2021/09/28	6	19.07	0	0.00	19.00	6	369	1.62%
2021/09/27	0	0.00	2	20.05	20.20	-2	372	-0.54%
2021/09/15	0	0.00	1	19.80	19.55	-1	376	-0.27%
2021/09/14	0	0.00	2	19.85	19.80	-2	377	-0.53%
2021/09/13	0	0.00	1	19.60	19.55	-1	377	-0.26%
2021/09/10	5	19.60	0	0.00	19.60	5	378	1.32%
2021/09/09	1	19.40	0	0.00	19.60	1	379	0.26%
2021/09/07	1	19.00	0	0.00	19.00	1	379	0.26%
2021/09/02	3	19.53	0	0.00	19.50	3	377	0.79%
2021/08/30	1	19.90	0	0.00	19.95	1	376	0.27%
2021/08/26	0	0.00	1	19.40	19.50	-1	375	-0.27%
2021/08/23	1	19.50	5	20.00	19.60	-4	374	-1.07%
2021/08/19	1	19.80	0	0.00	19.50	1	372	0.27%
2021/08/18	0	0.00	3	19.55	20.25	-3	372	-0.81%
2021/08/16	9	19.93	2	19.70	19.70	7	371	1.89%
2021/08/13	7	20.44	0	0.00	20.35	7	368	1.90%
2021/08/12	0	0.00	1	20.75	20.70	-1	366	-0.27%
2021/08/10	9	21.13	2	21.33	20.90	7	360	1.94%
2021/08/09	34	21.24	16	21.32	21.05	18	360	4.99%
2021/08/06	1	22.75	8	23.13	22.95	-7	351	-1.99%
2021/08/03	0	0.00	3	22.43	22.20	-3	349	-0.86%
2021/08/02	3	21.92	0	0.00	22.00	3	348	0.86%
2021/07/30	0	0.00	1	22.20	21.95	-1	348	-0.29%
2021/07/29	11	22.30	4	22.48	22.70	7	342	2.04%
2021/07/28	6	22.88	22	22.86	22.45	-16	337	-4.75%
2021/07/27	50	24.71	194.3	24.68	24.75	-144.3	299	-48.17%	大賣/鉅額交易
2021/07/26	0	0.00	7.1	22.55	22.50	-7.1	257	-2.75%
2021/07/23	1	22.55	2	22.50	22.45	-1	257	-0.39%
2021/07/22	3	22.85	49.5	23.04	22.65	-46.5	257	-18.08%
2021/07/21	4	22.56	23	22.61	22.50	-19	251	-7.54%
2021/07/20	9	22.76	55	22.68	22.50	-46	249	-18.43%
2021/07/19	12	22.30	6	22.18	22.20	6	246	2.44%
2021/07/16	3	22.77	36	22.53	22.55	-33	246	-13.38%
2021/07/15	12	22.60	15	22.56	22.70	-3	245	-1.22%
2021/07/14	3	23.37	0	0.00	23.30	3	245	1.22%
2021/07/13	16	23.67	38	23.83	23.20	-22	242	-9.09%
2021/07/12	12	22.59	8	22.67	22.65	4	219	1.82%
2021/07/09	1	22.55	2	22.35	22.20	-1	212	-0.48%
2021/07/08	0	0.00	25	22.64	22.80	-25	213	-11.69%
2021/07/07	14	22.75	22	22.82	22.90	-8	215	-3.71%
2021/07/06	16	22.95	81.8	22.93	23.30	-65.8	193	-33.93%
2021/07/05	0	0.00	91.6	20.69	21.20	-91.6	158	-57.62%
2021/07/02	0	0.00	70	19.30	19.30	-70	150	-46.37%
2021/07/01	0	0.00	16	19.09	18.80	-16	150	-10.60%
2021/06/30	2	19.25	5	19.35	19.20	-3	153	-1.95%
2021/06/29	2	19.00	0	0.00	18.95	2	159	1.25%
2021/06/28	0	0.00	8	19.01	19.05	-8	159	-4.99%
2021/06/25	3	18.80	6	19.01	18.80	-3	160	-1.87%
2021/06/24	0	0.00	86	18.81	19.00	-86	161	-53.28%
2021/06/23	4	18.60	53	18.45	18.50	-49	159	-30.73%
2021/06/22	5	18.60	39	18.57	18.60	-34	161	-21.05%
2021/06/21	5	18.90	26	18.93	18.75	-21	161	-13.01%
2021/06/18	4	18.98	6	19.00	19.05	-2	161	-1.24%
2021/06/17	0	0.00	50	18.99	19.00	-50	164	-30.37%
2021/06/16	6	19.05	34	19.03	19.20	-28	165	-16.87%
2021/06/15	0	0.00	1	19.55	19.55	-1	167	-0.60%
2021/06/11	0	0.00	7	19.25	19.30	-7	169	-4.14%
2021/06/10	0	0.00	7	19.20	19.30	-7	173	-4.03%
2021/06/09	0	0.00	5	19.20	19.30	-5	182	-2.74%
2021/06/08	0	0.00	3	19.30	19.35	-3	189	-1.58%
2021/06/04	0	0.00	5	19.87	19.90	-5	198	-2.52%
2021/06/03	1	19.90	8	19.89	19.90	-7	231	-3.03%
2021/06/02	0	0.00	2	19.70	19.80	-2	246	-0.81%
2021/06/01	1	19.65	3	19.65	19.65	-2	246	-0.81%
2021/05/31	0	0.00	8	19.44	19.45	-8	246	-3.24%
2021/05/28	2	19.30	3	19.27	19.20	-1	246	-0.41%
2021/05/27	5	19.00	5	19.20	19.20	0	247	0.00%
2021/05/25	0	0.00	8	19.60	19.70	-8	248	-3.21%
2021/05/24	0	0.00	12	19.03	19.00	-12	248	-4.82%
2021/05/19	1	19.00	0	0.00	19.10	1	253	0.40%
2021/05/18	0	0.00	7	19.10	18.95	-7	254	-2.75%
2021/05/17	0	0.00	1	18.50	17.85	-1	254	-0.39%
2021/05/14	7	20.04	0	0.00	19.80	7	250	2.79%
2021/05/13	1	19.80	8	20.10	20.10	-7	249	-2.80%
2021/05/12	1	21.00	24	21.27	20.50	-23	249	-9.23%
2021/05/11	1	21.60	8	21.78	21.45	-7	241	-2.90%
2021/05/10	0	0.00	18	22.48	22.40	-18	242	-7.42%
2021/05/07	0	0.00	36	22.42	22.65	-36	246	-14.62%
2021/05/05	1	21.95	2	22.00	21.90	-1	251	-0.40%
2021/04/29	0	0.00	1	22.85	22.65	-1	246	-0.41%
2021/04/28	0	0.00	1	22.60	22.75	-1	247	-0.40%
2021/04/22	8	22.93	0	0.00	22.50	8	247	3.23%
2021/04/20	0	0.00	3	22.93	22.90	-3	241	-1.24%
2021/04/15	1	22.00	4.3	22.02	22.10	-3.3	239	-1.38%
2021/04/14	7	22.06	0.2	22.25	22.00	6.8	237	2.87%
2021/04/13	2	22.68	1	22.45	22.45	1	236	0.42%
2021/04/12	6	23.18	0	0.00	23.10	6	230	2.60%
2021/04/09	11	23.11	0	0.00	23.15	11	226	4.85%
2021/04/08	1	23.45	1	23.60	23.60	0	223	0.00%
2021/04/07	0	0.00	7	23.19	23.15	-7	219	-3.20%
2021/04/06	19	23.25	0	0.00	23.15	19	216	8.77%
2021/04/01	0	0.00	13	23.23	23.20	-13	213	-6.10%
2021/03/31	0	0.00	4	22.75	22.60	-4	208	-1.91%
2021/03/30	12	22.64	0	0.00	22.70	12	209	5.73%
2021/03/29	0	0.00	8	22.55	22.60	-8	208	-3.84%
2021/03/26	0	0.00	18	22.58	22.60	-18	208	-8.64%
2021/03/25	0	0.00	97	22.78	22.70	-97	208	-46.45%
2021/03/24	0	0.00	11	22.78	22.65	-11	206	-5.33%
2021/03/22	2	23.05	22	23.00	22.90	-20	207	-9.63%
2021/03/19	1	23.50	11	23.43	23.30	-10	208	-4.80%
2021/03/18	3	23.52	0	0.00	23.50	3	208	1.44%
2021/03/17	0	0.00	1	24.00	23.45	-1	209	-0.48%
2021/03/16	0	0.00	2	24.25	23.70	-2	211	-0.95%
2021/03/15	1	24.10	0	0.00	23.90	1	211	0.47%
2021/03/12	1	23.30	5	23.80	23.40	-4	205	-1.95%
2021/03/09	24	24.06	27	23.75	22.55	-3	209	-1.43%
2021/03/08	0	0.00	39	22.95	23.20	-39	182	-21.35%
2021/03/02	0	0.00	2	21.50	21.35	-2	266	-0.75%
2021/02/25	0	0.00	2	21.60	21.70	-2	268	-0.75%
2021/02/22	2	21.85	0	0.00	21.80	2	267	0.75%
2021/02/19	1	21.65	0	0.00	21.80	1	264	0.38%
2021/02/18	0	0.00	3	21.15	21.45	-3	265	-1.13%
2021/02/17	2	20.90	0	0.00	20.90	2	264	0.76%
2021/02/04	0	0.00	2	21.00	20.90	-2	263	-0.76%
2021/02/03	0	0.00	2	21.00	21.00	-2	263	-0.76%
2021/02/02	1	20.80	1	20.80	21.00	0	263	0.00%
2021/02/01	3	20.87	0	0.00	20.75	3	265	1.13%
2021/01/29	3	21.50	0	0.00	21.20	3	261	1.15%
2021/01/28	6	22.08	2	21.95	21.95	4	257	1.55%
2021/01/26	7	21.67	0	0.00	21.60	7	251	2.78%
2021/01/22	2	21.85	0	0.00	22.00	2	250	0.80%
2021/01/21	3	22.05	0	0.00	22.20	3	247	1.21%
2021/01/20	4	22.08	0	0.00	22.00	4	245	1.63%
2021/01/19	3	22.55	0	0.00	22.50	3	236	1.27%
2021/01/18	1	22.25	1	22.75	22.75	0	235	0.00%
2021/01/15	2	22.45	1	22.75	22.75	1	235	0.42%
2021/01/12	4	22.51	0	0.00	22.55	4	230	1.73%
2021/01/11	1	22.45	1	22.55	22.65	0	229	0.00%
2021/01/08	1	23.05	4	23.10	23.00	-3	226	-1.32%
2021/01/07	1	23.20	0	0.00	23.25	1	225	0.44%
2021/01/06	0	0.00	1	23.50	23.40	-1	225	-0.44%
2021/01/04	1	23.35	0	0.00	23.40	1	221	0.45%
2020/12/29	0	0.00	1	23.85	23.60	-1	225	-0.44%
2020/12/25	1	23.85	10	23.45	23.50	-9	223	-4.03%
2020/12/24	0	0.00	1	23.50	23.30	-1	220	-0.45%
2020/12/21	0	0.00	4	24.05	24.10	-4	217	-1.84%
2020/12/18	0	0.00	6	23.65	23.65	-6	216	-2.78%
2020/12/16	0	0.00	4	23.55	23.60	-4	214	-1.87%
2020/12/11	1	23.25	0	0.00	23.25	1	204	0.49%
2020/12/10	0	0.00	2	24.18	23.85	-2	201	-0.99%
2020/12/08	0	0.00	5	25.10	25.10	-5	193	-2.58%
2020/12/07	2	24.70	5	24.65	24.55	-3	191	-1.57%
2020/12/04	0	0.00	3	24.63	24.55	-3	189	-1.58%
2020/12/03	0	0.00	12	25.64	25.60	-12	182	-6.56%
2020/12/01	4	27.38	14	27.31	26.70	-10	173	-5.75%
2020/11/30	10	27.34	34	27.16	26.70	-24	165	-14.46%
2020/11/27	40	27.14	76	27.09	27.25	-36	151	-23.73%
2020/11/26	18	24.94	89.2	25.13	25.35	-71.2	94	-75.26%
2020/11/25	1	23.00	13	22.96	23.05	-12	78	-15.38%
2020/11/23	4	22.50	3.2	22.69	22.60	0.8	84	0.97%
2020/11/20	0	0.00	2.3	22.62	22.60	-2.3	84	-2.71%
2020/11/19	0	0.00	2	22.65	22.70	-2	87	-2.30%
2020/11/18	3	22.50	0.5	22.45	22.60	2.5	87	2.86%
2020/11/17	2	22.70	7	22.76	22.55	-5	87	-5.69%
2020/11/10	0	0.00	8	22.74	22.85	-8	92	-8.62%
2020/11/09	0	0.00	5	22.40	22.60	-5	91	-5.45%
2020/11/06	0	0.00	12	21.91	21.95	-12	90	-13.22%
2020/11/05	5	22.00	0	0.00	22.10	5	91	5.49%
2020/11/04	5	22.10	1	22.10	22.15	4	90	4.43%
2020/11/02	1	21.85	1	21.75	21.85	0	90	0.00%
2020/10/29	5	22.06	0	0.00	22.25	5	91	5.46%
2020/10/27	0	0.00	3	22.52	22.35	-3	92	-3.25%
2020/10/26	0	0.00	1	22.25	22.25	-1	92	-1.08%
2020/10/23	0	0.00	1	22.50	22.35	-1	93	-1.07%
2020/10/15	0	0.00	1	23.00	23.00	-1	115	-0.86%
2020/10/14	0	0.00	3	23.00	23.00	-3	116	-2.58%
2020/10/13	0	0.00	1	23.50	22.95	-1	117	-0.85%
2020/10/12	2	22.70	3	23.38	22.85	-1	120	-0.83%
2020/10/08	10	23.00	26.5	23.39	23.05	-16.5	122	-13.51%
2020/10/07	0	0.00	1	22.50	22.30	-1	118	-0.84%
2020/10/06	0	0.00	1	22.10	22.40	-1	119	-0.84%
2020/10/05	0	0.00	1	22.10	22.10	-1	123	-0.81%
2020/09/30	1	21.75	0	0.00	21.75	1	132	0.76%
2020/09/25	7	21.86	4	21.68	22.00	3	149	2.00%
2020/09/24	2	22.10	3	22.05	22.05	-1	154	-0.65%
2020/09/22	2	22.50	2	22.50	22.50	0	164	0.00%
2020/09/18	3	22.63	0	0.00	22.60	3	168	1.78%
2020/09/16	1	22.40	0	0.00	22.55	1	171	0.58%
2020/09/14	0	0.00	2	22.50	22.75	-2	176	-1.13%
2020/09/10	1	22.95	1	23.20	22.70	0	182	0.00%
2020/09/09	2	22.30	0	0.00	22.95	2	189	1.05%
2020/09/08	0	0.00	3	23.23	23.60	-3	193	-1.55%
2020/09/07	1	22.40	3	23.13	23.05	-2	197	-1.01%
2020/09/04	7	22.41	0	0.00	22.50	7	201	3.48%
2020/09/03	0	0.00	1	23.05	22.95	-1	203	-0.49%
2020/09/02	0	0.00	1	23.00	23.20	-1	213	-0.47%
2020/09/01	0	0.00	1	23.10	23.10	-1	219	-0.46%
2020/08/31	1	23.35	3	23.00	23.00	-2	222	-0.90%
2020/08/28	1	23.35	1	23.60	23.50	0	226	0.00%
2020/08/27	2	24.43	16	24.32	23.90	-14	230	-6.06%
2020/08/26	0	0.00	7	22.36	22.55	-7	231	-3.03%
2020/08/25	4	21.53	0	0.00	21.60	4	235	1.70%
2020/08/24	6	22.14	0	0.00	21.70	6	236	2.53%
2020/08/21	0	0.00	2	22.10	22.15	-2	240	-0.83%
2020/08/20	0	0.00	4	22.23	21.50	-4	243	-1.64%
2020/08/14	0	0.00	7	23.04	22.90	-7	255	-2.74%
2020/08/13	0	0.00	1	22.85	22.85	-1	255	-0.39%
2020/08/12	0	0.00	5	23.00	23.00	-5	255	-1.95%
2020/08/10	1	23.35	17	23.38	23.40	-16	261	-6.12%
2020/08/07	0	0.00	1.1	23.55	23.50	-1.1	267	-0.40%
2020/08/06	0	0.00	6	23.35	23.70	-6	272	-2.21%
2020/08/05	1	23.65	6	23.56	23.70	-5	276	-1.81%
2020/08/04	1	23.50	8	23.53	23.50	-7	314	-2.23%
2020/08/03	2	22.85	0	0.00	23.10	2	331	0.60%
2020/07/31	0	0.00	3	23.30	23.35	-3	349	-0.86%
2020/07/30	0	0.00	3	22.93	23.00	-3	351	-0.85%
2020/07/29	0	0.00	4.5	22.38	22.80	-4.5	353	-1.27%
2020/07/28	7	22.03	24	22.01	22.00	-17	355	-4.79%
2020/07/27	10	22.63	20	23.27	22.35	-10	355	-2.81%
2020/07/24	5	24.80	3.5	24.61	24.25	1.5	360	0.42%
2020/07/23	4	24.75	30	24.65	24.75	-26	366	-7.09%
2020/07/22	5	24.23	40.5	24.15	24.40	-35.5	379	-9.36%
2020/07/21	0	0.00	43.5	24.53	24.55	-43.5	375	-11.58%
2020/07/20	3	24.65	17	24.64	24.70	-14	378	-3.70%
2020/07/17	2	25.05	33	25.04	25.10	-31	385	-8.05%
2020/07/16	3	25.13	0.6	25.45	25.70	2.4	391	0.61%
2020/07/15	1	25.60	16.4	25.56	25.60	-15.4	395	-3.89%
2020/07/14	3	25.50	1	25.45	25.30	2	405	0.49%
2020/07/13	3	26.12	1	26.10	26.20	2	412	0.48%
2020/07/10	10	26.11	4	25.91	26.00	6	417	1.44%
2020/07/09	3	26.88	11	26.90	27.00	-8	415	-1.93%
2020/07/08	16	27.88	2	28.10	27.70	14	411	3.40%
2020/07/07	1	29.15	8	29.37	29.00	-7	412	-1.70%
2020/07/06	1	29.25	14	29.18	29.30	-13	410	-3.17%
2020/07/03	8	29.09	3	28.95	28.80	5	411	1.22%
2020/07/02	5	29.02	8	28.98	29.05	-3	413	-0.73%
2020/07/01	5	27.75	4	27.98	27.95	1	407	0.25%
2020/06/30	0	0.00	1	27.90	27.90	-1	407	-0.25%
2020/06/29	2	27.60	0	0.00	27.55	2	410	0.49%
2020/06/24	0	0.00	1	28.10	28.15	-1	410	-0.24%
2020/06/23	1	28.00	0	0.00	27.80	1	416	0.24%
2020/06/22	5	27.80	4	27.98	28.00	1	417	0.24%
2020/06/19	7	27.90	2	28.00	27.90	5	419	1.19%
2020/06/18	2	27.55	0	0.00	27.40	2	422	0.47%
2020/06/17	3	27.50	24	27.29	27.55	-21	423	-4.96%
2020/06/16	4	26.65	0	0.00	26.70	4	423	0.94%
2020/06/15	5	26.58	0	0.00	26.55	5	422	1.18%
2020/06/12	33	26.68	0	0.00	27.00	33	423	7.80%
2020/06/11	9	28.03	0	0.00	27.70	9	423	2.13%
2020/06/10	2	28.55	5	28.80	28.65	-3	426	-0.70%
2020/06/09	13	28.82	0	0.00	28.80	13	430	3.02%
2020/06/08	0	0.00	1	30.25	30.40	-1	426	-0.23%
2020/06/05	1	30.10	20	30.13	30.35	-19	423	-4.48%
2020/06/04	2	29.95	13	29.99	30.10	-11	426	-2.58%
2020/06/03	0	0.00	2	30.00	29.85	-2	424	-0.47%
2020/06/02	5	29.60	15	29.93	29.75	-10	420	-2.38%
2020/06/01	1	29.35	0	0.00	29.25	1	414	0.24%
2020/05/29	4	29.20	16	29.17	29.40	-12	410	-2.92%
2020/05/28	9	29.73	9	30.03	29.45	0	409	0.01%
2020/05/27	0	0.00	10	29.66	29.80	-10	412	-2.42%
2020/05/25	11	29.27	7	29.69	29.50	4	408	0.98%
2020/05/22	7	30.37	0	0.00	30.30	7	401	1.74%
2020/05/21	1	30.90	1	30.85	31.10	0	402	0.00%
2020/05/19	2	30.90	0	0.00	31.10	2	407	0.49%
2020/05/18	6	30.45	10	30.54	30.60	-4	408	-0.98%
2020/05/15	4	31.65	3	31.43	31.30	1	407	0.25%
2020/05/14	11	32.65	10	32.89	32.30	1	406	0.25%
2020/05/13	1	33.45	3	33.55	33.45	-2	406	-0.49%
2020/05/12	4	32.89	0	0.00	32.80	4	402	0.99%
2020/05/11	16	34.33	57	34.37	33.45	-41	399	-10.28%
2020/05/08	5	32.53	15	32.42	32.60	-10	361	-2.76%
2020/05/07	8	31.04	35	31.21	31.10	-27	345	-7.82%
2020/05/06	1	29.60	2	29.93	29.55	-1	329	-0.30%
2020/05/05	2	29.35	11	29.40	29.35	-9	329	-2.74%
2020/05/04	2	29.10	2	29.35	29.35	0	330	0.00%
2020/04/30	0	0.00	2	29.95	29.85	-2	331	-0.60%
2020/04/29	10	29.82	5	30.20	29.55	5	334	1.50%
2020/04/28	19	30.80	38	30.96	30.20	-19	327	-5.80%
2020/04/27	11	31.01	17	31.01	30.95	-6	329	-1.82%
2020/04/24	1	29.50	1	29.80	29.60	0	323	0.00%
2020/04/23	7	29.99	0	0.00	29.70	7	329	2.12%
2020/04/22	4	28.61	12	29.15	30.00	-8	342	-2.34%
2020/04/21	6	29.23	10	30.35	29.30	-4	338	-1.18%
2020/04/20	3	30.30	29	30.61	30.90	-26	335	-7.76%
2020/04/17	22	30.41	3	31.13	30.25	19	331	5.74%
2020/04/16	3	28.45	17	29.27	30.55	-14	329	-4.24%
2020/04/15	14	27.54	5	27.59	27.80	9	340	2.64%
2020/04/14	2	26.90	16	27.02	27.00	-14	351	-3.99%
2020/04/13	1	26.40	2	26.53	26.45	-1	353	-0.28%
2020/04/10	0	0.00	2	26.55	26.60	-2	353	-0.57%
2020/04/09	4	26.88	7	27.04	26.55	-3	356	-0.84%
2020/04/08	4	26.55	7	26.41	26.50	-3	355	-0.84%
2020/04/07	2	25.00	4	25.45	25.50	-2	357	-0.56%
2020/04/06	0	0.00	1	24.30	24.50	-1	362	-0.28%
2020/04/01	1	23.80	0	0.00	23.70	1	368	0.27%
2020/03/31	1	24.00	4	24.25	24.00	-3	373	-0.80%
2020/03/27	2	23.80	8	24.64	23.65	-6	378	-1.58%
2020/03/26	3	23.60	0	0.00	23.30	3	374	0.80%
2020/03/24	2	23.65	13	23.55	22.80	-11	381	-2.89%
2020/03/23	1	22.20	3	21.50	22.00	-2	377	-0.53%
2020/03/20	0	0.00	7	21.70	21.70	-7	379	-1.84%
2020/03/19	13	19.75	1	19.50	19.75	12	380	3.16%
2020/03/18	4	21.86	16	21.62	21.50	-12	376	-3.19%
2020/03/17	12	20.85	6	21.20	20.15	6	370	1.62%
2020/03/16	24	22.63	4	23.45	21.60	20	370	5.40%
2020/03/13	10	23.90	1	24.00	24.00	9	366	2.46%
2020/03/12	31	27.10	0	0.00	26.55	31	364	8.51%
2020/03/11	20	30.14	2	29.75	29.25	18	359	5.01%
2020/03/10	38	29.95	5	29.80	29.90	33	360	9.14%
2020/03/09	13	32.16	0	0.00	31.90	13	360	3.60%
2020/03/06	0	0.00	2	33.00	33.00	-2	361	-0.55%
2020/03/04	17	32.24	2	32.40	32.50	15	365	4.10%
2020/03/03	3	32.75	4	32.73	32.55	-1	368	-0.27%
2020/03/02	18	31.99	7	32.14	32.15	11	374	2.94%
2020/02/27	16	33.32	4	34.25	33.15	12	371	3.23%
2020/02/26	1	33.90	0	0.00	33.70	1	370	0.27%
2020/02/25	0	0.00	1	33.55	34.00	-1	372	-0.27%
2020/02/24	9	34.13	0	0.00	34.15	9	378	2.38%
2020/02/20	1	34.50	0	0.00	34.65	1	383	0.26%
2020/02/19	0	0.00	3	35.02	34.70	-3	387	-0.77%
2020/02/17	3	34.78	7	35.00	35.05	-4	398	-1.00%
2020/02/14	0	0.00	20	35.08	35.35	-20	415	-4.81%
2020/02/13	1	34.40	1	34.40	33.70	0	422	0.00%
2020/02/12	1	34.65	12	34.36	34.30	-11	426	-2.58%
2020/02/10	4	33.10	0	0.00	33.10	4	433	0.92%
2020/02/07	0	0.00	1	34.00	33.60	-1	437	-0.23%
2020/02/06	0	0.00	8	33.83	33.95	-8	443	-1.81%
2020/02/05	5	33.47	2	33.30	33.40	3	460	0.65%
2020/02/04	4	33.44	0	0.00	33.75	4	478	0.84%
2020/02/03	25	32.81	4	32.78	33.00	21	504	4.16%
2020/01/31	21	33.71	0	0.00	34.45	21	517	4.06%
2020/01/30	46	34.13	6	33.99	33.55	40	551	7.25%
2020/01/20	5	36.81	21	36.97	36.80	-16	565	-2.83%
2020/01/17	7	36.50	4	36.54	36.50	3	593	0.51%
2020/01/16	2	35.80	29	36.64	36.75	-27	593	-4.55%
2020/01/15	5	35.41	3	35.48	35.50	2	581	0.34%
2020/01/14	6	35.73	3	35.40	35.50	3	578	0.52%
2020/01/13	2.5	35.44	7	35.44	35.50	-4.5	575	-0.78%
2020/01/10	6.3	35.77	30	36.00	35.70	-23.7	574	-4.12%
2020/01/09	15	36.48	27	36.21	35.90	-12	565	-2.12%
2020/01/08	12	35.49	2	35.08	34.70	10	549	1.82%
2020/01/07	2	33.10	5	33.05	33.05	-3	537	-0.56%
2020/01/06	7	32.57	0	0.00	32.50	7	539	1.30%
2020/01/02	2	32.98	1	32.95	33.00	1	542	0.18%
2019/12/31	6	32.55	0	0.00	32.60	6	544	1.10%
2019/12/30	1	33.00	2	33.05	33.00	-1	543	-0.18%
2019/12/27	11	32.55	1	32.45	32.50	10	542	1.84%
2019/12/26	10	33.00	1	33.00	33.05	9	559	1.61%
2019/12/25	10	33.50	2	33.45	33.35	8	561	1.42%
2019/12/24	1.2	33.79	0	0.00	33.90	1.2	577	0.21%
2019/12/23	4	34.00	8	34.10	34.00	-4	589	-0.68%
2019/12/20	23	33.99	8	34.10	33.95	15	593	2.53%
2019/12/19	28	34.44	1	34.45	34.45	27	607	4.45%
2019/12/18	0	0.00	13	34.89	34.90	-13	613	-2.12%
2019/12/17	17	34.81	2	34.93	35.00	15	639	2.35%
2019/12/16	7	35.08	0	0.00	35.05	7	674	1.04%
2019/12/13	0	0.00	3	35.40	35.35	-3	718	-0.42%
2019/12/12	1	35.35	7	35.69	35.65	-6	761	-0.79%
2019/12/11	9	35.12	0	0.00	35.60	9	776	1.16%
2019/12/10	5	35.59	0	0.00	35.35	5	785	0.64%
2019/12/09	4	35.88	4	36.04	35.85	0	787	0.00%
2019/12/05	14.3	36.72	3	37.30	36.60	11.3	790	1.43%
2019/12/04	12	36.10	0	0.00	35.95	12	789	1.52%
2019/12/03	4.1	36.29	4	36.30	36.30	0.1	789	0.01%
2019/12/02	4	35.73	12	36.33	36.05	-8	793	-1.01%
2019/11/29	8	35.96	5	35.96	35.90	3	800	0.37%
2019/11/28	3	36.15	0	0.00	36.25	3	815	0.37%
2019/11/27	16	36.37	7	36.15	36.50	9	818	1.10%
2019/11/26	1.1	37.20	0	0.00	36.70	1.1	824	0.13%
2019/11/25	7	36.96	15	37.01	37.00	-8	831	-0.96%
2019/11/22	1.1	36.81	2	38.00	37.05	-0.9	835	-0.11%
2019/11/21	19	36.89	0	0.00	36.65	19	840	2.26%
2019/11/20	1	37.70	1	37.70	37.50	0	842	0.00%
2019/11/19	12	38.40	12	38.70	38.00	0	864	0.00%
2019/11/18	6.1	37.98	0	0.00	38.50	6.1	899	0.68%
2019/11/15	6	37.99	6	38.05	37.60	0	947	0.00%
2019/11/14	7	38.12	6	38.20	38.05	1	996	0.10%
2019/11/13	3	38.40	12	39.03	39.20	-9	1,008	-0.89%
2019/11/12	7	36.37	32	37.81	38.05	-25	991	-2.52%
2019/11/11	7.1	35.27	5	34.74	34.60	2.1	986	0.21%
2019/11/08	0	0.00	3	36.50	36.15	-3	986	-0.30%
2019/11/07	5	35.59	4	35.92	35.80	1	986	0.10%
2019/11/06	8	36.58	11	37.05	36.55	-3	985	-0.30%
2019/11/05	6	36.55	5	37.29	37.30	1	982	0.10%
2019/11/04	13	36.72	14	36.78	36.60	-1	976	-0.10%
2019/11/01	25	40.17	37	40.49	39.25	-12	956	-1.25%
2019/10/31	10	39.07	80.5	39.65	40.00	-70.5	935	-7.54%
2019/10/30	7.1	38.79	24	38.87	38.45	-17	907	-1.87%
2019/10/29	16	38.68	44.1	39.13	38.90	-28.1	888	-3.16%
2019/10/28	12	37.26	62	37.23	37.65	-50	850	-5.88%
2019/10/25	11	37.01	209.7	36.84	37.60	-198.7	829	-23.95%	大賣/鉅額交易
2019/10/24	0	0.00	19	34.37	34.20	-19	791	-2.40%
2019/10/23	1	33.60	21	33.67	33.50	-20	785	-2.55%
2019/10/22	1.4	32.60	0	0.00	32.90	1.4	780	0.17%
2019/10/21	0	0.00	1	33.00	32.50	-1	782	-0.13%
2019/10/18	0.2	32.50	2	32.70	32.45	-1.9	783	-0.24%
2019/10/17	1	32.80	1	33.00	32.90	0	782	0.00%
2019/10/16	0.3	33.00	10	33.89	33.00	-9.7	782	-1.24%
2019/10/15	1	33.70	3	33.65	33.50	-2	780	-0.26%
2019/10/14	23	33.15	7	33.52	33.30	16	780	2.05%
2019/10/09	3.1	32.03	18	32.95	32.70	-14.9	775	-1.92%
2019/10/08	6.1	32.43	56	32.31	32.20	-49.9	768	-6.49%
2019/10/07	7	34.36	3	33.22	33.20	4	763	0.52%
2019/10/04	6	34.36	9	34.76	34.55	-3	758	-0.40%
2019/10/03	1	34.60	0	0.00	34.60	1	756	0.13%
2019/10/02	24.1	35.02	18	36.22	36.10	6.1	749	0.82%
2019/10/01	0	0.00	30	33.25	34.30	-30	728	-4.12%
2019/09/27	16	32.32	59.5	31.90	31.20	-43.5	726	-5.99%
2019/09/26	4	33.97	54	34.30	34.00	-50	703	-7.10%
2019/09/25	4	35.91	12	35.70	35.40	-8	691	-1.16%
2019/09/24	11	36.04	24	35.93	35.10	-13	687	-1.89%
2019/09/23	7	37.91	16	38.21	37.65	-9	669	-1.34%
2019/09/20	8	38.02	39	38.17	38.00	-31	656	-4.72%
2019/09/19	14	39.39	44	39.68	39.20	-30	629	-4.76%
2019/09/18	16	37.44	209	37.00	39.00	-193	591	-32.63%	大賣/鉅額交易
2019/09/17	24	34.27	101	34.32	33.45	-77	547	-14.07%	大賣/