新潤 (6186)-台新-台中券商分點個股進出

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

新潤

(6186)

可現股當沖

股價
79.7
漲跌
▼0.1
漲幅
-0.13%
成交量
807張
產業
上櫃營建類股
139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

新潤 (6186)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	80.20	0.2	81.10	79.70	0.8	946	0.08%
2024/04/24	9	80.52	5.8	81.24	79.80	3.2	938	0.34%
2024/04/23	2	79.95	4.1	79.99	80.50	-2.1	934	-0.22%
2024/04/22	9.1	79.89	4	79.98	78.00	5.1	915	0.55%
2024/04/19	11	76.71	4	76.78	79.00	7	865	0.81%
2024/04/18	4	75.50	2.4	77.05	77.50	1.7	831	0.20%
2024/04/17	3	75.83	5.5	74.48	75.60	-2.5	812	-0.31%
2024/04/16	11	70.15	17.1	70.71	70.10	-6.1	767	-0.79%
2024/04/15	4.1	68.15	1	68.80	68.00	3.1	713	0.43%
2024/04/12	4	69.53	0	0.00	69.40	4	700	0.57%
2024/04/11	11	70.10	2	70.30	69.80	9	694	1.30%
2024/04/10	0	0.00	1.3	70.88	71.00	-1.3	683	-0.19%
2024/04/09	2.2	70.91	3	71.07	71.10	-0.8	679	-0.12%
2024/04/08	6	70.60	13	69.62	70.80	-7	673	-1.03%
2024/04/03	2	67.90	3.5	66.77	68.20	-1.5	657	-0.23%
2024/04/02	15.1	66.42	5	66.40	66.80	10.1	644	1.56%
2024/04/01	11	66.11	35	65.89	66.30	-24	635	-3.77%
2024/03/29	0	0.00	3	64.80	64.80	-3	622	-0.48%
2024/03/28	2	63.30	0	0.00	63.60	2	617	0.32%
2024/03/27	1	63.10	20	62.93	63.10	-19	615	-3.09%
2024/03/26	1	62.00	2	62.00	62.00	-1	600	-0.17%
2024/03/22	0	0.00	2	62.40	62.10	-2	593	-0.34%
2024/03/21	2.3	61.55	1	62.20	62.40	1.3	582	0.22%
2024/03/20	0.2	61.00	8	61.14	61.20	-7.8	568	-1.37%
2024/03/19	0	0.00	30	60.71	60.90	-30	555	-5.40%
2024/03/18	0	59.20	45	58.93	59.40	-45	540	-8.33%
2024/03/15	1	58.90	1	59.10	59.30	0	527	0.00%
2024/03/14	1.1	58.85	1	59.10	59.30	0.1	519	0.02%
2024/03/13	0	57.90	0	0.00	57.60	0	500	0.00%
2024/03/12	0	56.88	9	56.69	56.80	-9	504	-1.78%
2024/03/11	0	0.00	6	55.73	56.10	-6	506	-1.18%
2024/03/08	1	56.00	29	55.52	55.60	-28	505	-5.54%
2024/03/07	1	56.10	3	56.33	56.30	-2	501	-0.40%
2024/03/06	0	56.90	0	0.00	56.50	0	512	0.00%
2024/03/05	0	56.45	0	0.00	56.50	0	512	0.00%
2024/03/04	0	57.00	2	56.85	56.30	-2	520	-0.38%
2024/03/01	0	0.00	5	56.50	56.40	-5	523	-0.95%
2024/02/29	1.3	55.71	2	56.00	55.70	-0.7	530	-0.12%
2024/02/27	8	55.69	2	56.00	55.40	6	527	1.14%
2024/02/26	9	54.82	34.7	54.86	55.50	-25.6	525	-4.88%
2024/02/23	3	56.07	21	56.39	55.70	-18	506	-3.55%
2024/02/22	7.1	57.28	15	57.21	57.10	-8	485	-1.64%
2024/02/21	1	58.40	5	58.46	58.40	-4	457	-0.87%
2024/02/20	1.1	57.56	2	58.20	58.60	-0.9	461	-0.20%
2024/02/19	2	57.55	11	57.71	57.50	-9	476	-1.89%
2024/02/16	3	57.97	3.2	58.14	57.90	-0.2	474	-0.04%
2024/02/15	4.1	58.50	5	58.60	58.30	-0.9	469	-0.19%
2024/02/05	0	0.00	1	58.30	58.50	-1	473	-0.21%
2024/01/31	0.1	58.60	1	58.30	58.30	-0.9	473	-0.19%
2024/01/30	1	58.40	0	0.00	58.50	1	471	0.21%
2024/01/29	0	58.70	0	0.00	58.70	0	467	0.00%
2024/01/26	3	58.70	1	58.70	58.60	2	463	0.43%
2024/01/23	1	58.90	3	59.30	58.90	-2	462	-0.43%
2024/01/19	17	59.96	1	59.90	59.40	16	460	3.47%
2024/01/18	1	59.20	0	0.00	59.30	1	460	0.22%
2024/01/17	3	58.83	1	59.10	59.00	2	457	0.44%
2024/01/16	1	59.50	0	0.00	59.60	1	447	0.22%
2024/01/15	3	59.53	0	0.00	59.60	3	446	0.67%
2024/01/12	1	59.50	2	59.50	59.80	-1	448	-0.22%
2024/01/11	0	0.00	3	59.70	60.20	-3	440	-0.68%
2024/01/10	1	59.50	2	59.80	59.70	-1	439	-0.23%
2024/01/09	0	0.00	1	60.10	59.90	-1	439	-0.23%
2024/01/05	0.1	59.40	0	59.50	59.50	0.1	432	0.02%
2024/01/03	0.1	59.70	0	0.00	59.70	0.1	429	0.02%
2023/12/29	6	59.60	1	59.50	59.40	5	428	1.17%
2023/12/26	1	58.40	2	58.45	58.40	-1	426	-0.23%
2023/12/25	1	57.00	0	0.00	57.00	1	430	0.23%
2023/12/18	2	57.90	0	0.00	58.00	2	435	0.46%
2023/12/13	0	0.00	2	58.50	59.00	-2	433	-0.46%
2023/12/12	3	58.27	0	0.00	57.80	3	432	0.69%
2023/12/11	0	0.00	1	58.10	58.20	-1	427	-0.23%
2023/12/08	0	0.00	2	58.55	58.50	-2	420	-0.48%
2023/12/06	0	0.00	2	59.00	59.00	-2	400	-0.50%
2023/12/05	1	59.70	7	59.87	60.10	-6	385	-1.56%
2023/12/04	0	60.00	0	0.00	59.70	0	385	0.01%
2023/12/01	0	0.00	24	59.92	59.90	-24	379	-6.33%
2023/11/29	0	0.00	1	59.00	58.30	-1	382	-0.26%
2023/11/28	0	0.00	3	58.17	58.50	-3	378	-0.79%
2023/11/27	0	0.00	4	57.15	57.10	-4	364	-1.10%
2023/11/24	0	0.00	7	55.97	56.00	-7	350	-2.00%
2023/11/22	0	0.00	5	54.92	55.00	-5	339	-1.47%
2023/11/16	0	0.00	1	54.00	53.90	-1	320	-0.31%
2023/11/15	1	54.10	10	53.81	54.40	-9	302	-2.97%
2023/11/14	1	52.80	1	53.10	53.30	0	297	0.00%
2023/11/13	1	51.90	0	0.00	52.80	1	297	0.34%
2023/11/10	3	51.50	0	0.00	51.90	3	293	1.02%
2023/11/09	4	51.70	6	51.82	51.70	-2	294	-0.68%
2023/11/08	1	51.00	6	51.12	51.10	-5	295	-1.69%
2023/11/07	1	50.40	0	0.00	50.60	1	290	0.34%
2023/11/03	0	0.00	3	50.30	50.30	-3	292	-1.03%
2023/11/02	0	0.00	2	49.80	49.80	-2	293	-0.68%
2023/10/31	1	49.65	0	0.00	49.65	1	300	0.33%
2023/10/30	0	0.00	1	49.85	49.80	-1	304	-0.33%
2023/10/25	0	0.00	1	50.40	50.40	-1	317	-0.31%
2023/10/20	0	0.00	2	50.55	50.60	-2	321	-0.62%
2023/10/19	0	0.00	1	50.20	50.30	-1	318	-0.31%
2023/10/17	1	50.50	6	50.57	50.50	-5	320	-1.56%
2023/10/13	0	0.00	1	50.90	50.80	-1	322	-0.31%
2023/10/12	0	0.00	2	50.60	50.70	-2	326	-0.61%
2023/10/11	0	50.80	3	50.80	50.50	-3	327	-0.92%
2023/10/06	0	0.00	3	50.67	50.90	-3	324	-0.93%
2023/10/05	0	0.00	2	50.10	50.10	-2	319	-0.63%
2023/10/04	0	0.00	3	49.83	50.00	-3	319	-0.94%
2023/10/03	2	50.15	0	0.00	50.00	2	316	0.63%
2023/10/02	0	53.00	1	50.60	50.70	-1	314	-0.32%
2023/09/28	0	0.00	1	50.80	50.90	-1	312	-0.32%
2023/09/26	0	0.00	1	50.30	50.50	-1	303	-0.33%
2023/09/25	1	51.60	0	0.00	51.70	1	299	0.33%
2023/09/21	0	0.00	2	51.55	51.90	-2	294	-0.68%
2023/09/20	1	51.50	0	0.00	51.70	1	292	0.34%
2023/09/18	0	52.50	0	0.00	52.40	0	287	0.00%
2023/09/12	0	51.40	3	51.47	51.60	-3	286	-1.05%
2023/09/08	1	51.50	0	0.00	51.60	1	287	0.35%
2023/09/06	0	52.50	0	0.00	52.40	0	283	0.00%
2023/09/05	1	52.20	1	52.30	52.40	0	284	0.00%
2023/09/04	1	51.50	5	52.76	53.10	-4	278	-1.43%
2023/09/01	0	0.00	2	51.00	51.10	-2	257	-0.78%
2023/08/31	0	0.00	3	48.90	49.45	-3	245	-1.22%
2023/08/25	0	0.00	1	48.30	48.05	-1	245	-0.41%
2023/08/24	3	47.25	0	0.00	47.65	3	242	1.24%
2023/08/23	1	47.85	2	47.70	47.75	-1	238	-0.42%
2023/08/22	4	47.80	1	47.90	47.85	3	241	1.24%
2023/08/18	2	48.40	2	48.90	48.85	0	232	0.00%
2023/08/14	1	47.85	0	0.00	48.25	1	226	0.44%
2023/08/11	1	49.25	3	48.90	49.15	-2	221	-0.90%
2023/08/09	0	0.00	0.1	49.40	49.45	-0.1	230	-0.04%
2023/08/07	0	0.00	0.2	49.35	49.40	-0.2	236	-0.08%
2023/08/04	0	0.00	7	48.96	49.65	-7	233	-3.00%
2023/08/02	4	48.21	2	48.30	48.40	2	226	0.88%
2023/08/01	0	0.00	3	48.92	48.85	-3	223	-1.34%
2023/07/31	0	0.00	1	47.00	46.95	-1	220	-0.45%
2023/07/27	1	46.85	11	46.77	46.80	-10	216	-4.63%
2023/07/25	0	0.00	1	47.00	46.85	-1	213	-0.47%
2023/07/21	11	46.20	1	46.00	46.20	10	211	4.72%
2023/07/20	0	0.00	1	45.60	45.70	-1	213	-0.47%
2023/07/18	1	44.50	7	44.67	44.95	-6	217	-2.76%
2023/07/17	4	43.45	9	43.42	44.30	-5	218	-2.29%
2023/07/14	0	0.00	2	43.43	43.25	-2	225	-0.89%
2023/07/13	3	43.27	0	0.00	43.20	3	232	1.29%
2023/07/07	5.3	42.88	0	0.00	43.20	5.3	237	2.23%
2023/07/06	9	42.97	0	0.00	43.10	9	242	3.72%
2023/07/04	1	43.05	0	0.00	43.10	1	249	0.40%
2023/07/03	3	42.78	0	0.00	43.00	3	259	1.16%
2023/06/29	1	42.70	0	0.00	42.75	1	267	0.37%
2023/06/27	2	42.70	2	42.58	42.70	0	279	0.00%
2023/06/26	1	42.70	0.1	43.00	42.75	1	289	0.33%
2023/06/21	1	42.65	0	0.00	42.55	1	288	0.35%
2023/06/16	3	42.45	0	0.00	42.95	3	301	1.00%
2023/06/15	2	43.15	0	0.00	43.00	2	301	0.66%
2023/06/14	1	43.10	5	44.00	43.15	-4	301	-1.33%
2023/06/13	0	43.50	0	0.00	43.30	0	302	0.00%
2023/06/12	1	42.65	0	0.00	42.75	1	300	0.33%
2023/06/08	0	0.00	1	42.65	42.75	-1	302	-0.33%
2023/06/07	1	42.50	0	0.00	42.70	1	305	0.33%
2023/05/31	0	0.00	1	42.60	42.50	-1	314	-0.32%
2023/05/29	0	0.00	1	42.90	42.45	-1	318	-0.31%
2023/05/26	3	42.45	0	0.00	42.35	3	322	0.93%
2023/05/18	1	43.45	0	0.00	43.35	1	345	0.29%
2023/05/15	4	43.20	1	43.50	43.30	3	359	0.83%
2023/05/11	3	43.45	8	43.86	43.30	-5	351	-1.42%
2023/05/10	0	0.00	3	44.50	44.40	-3	349	-0.86%
2023/05/09	1	44.40	0	0.00	44.35	1	352	0.28%
2023/05/05	2	45.43	2	45.08	44.80	0	362	0.00%
2023/05/04	3	44.90	2	44.25	44.80	1	359	0.28%
2023/05/03	0	0.00	0	43.60	43.75	0	363	0.00%
2023/05/02	2	43.85	4	43.65	43.75	-2	370	-0.54%
2023/04/28	0	0.00	0	44.20	43.85	0	377	0.00%
2023/04/26	1	43.00	0	0.00	43.30	1	381	0.26%
2023/04/25	1	43.40	0	0.00	43.55	1	387	0.26%
2023/04/24	1	43.50	1	44.00	43.95	0	386	0.00%
2023/04/21	1	43.70	0	0.00	44.00	1	432	0.23%
2023/04/20	2	44.00	0	0.00	44.00	2	443	0.45%
2023/04/19	0	0.00	5.1	44.00	44.50	-5.1	447	-1.13%
2023/04/18	0.2	42.00	0	0.00	42.20	0.2	451	0.04%
2023/04/14	0	0.00	1	42.45	42.45	-1	455	-0.22%
2023/04/13	0	0.00	0	42.10	42.20	0	469	-0.01%
2023/04/12	1	41.95	0	0.00	42.10	1	482	0.21%
2023/04/11	1	41.90	0	0.00	41.90	1	486	0.21%
2023/04/10	0	42.30	0	0.00	42.25	0	507	0.00%
2023/04/07	1	42.40	0	0.00	42.05	1	536	0.19%
2023/04/06	0	42.23	0	0.00	42.25	0	542	0.00%
2023/03/31	1	40.20	0	0.00	40.70	1	562	0.18%
2023/03/30	1	39.90	2	39.90	39.95	-1	572	-0.17%
2023/03/29	10	40.32	0	0.00	40.05	10	578	1.73%
2023/03/28	1	40.60	3	40.75	40.45	-2	591	-0.34%
2023/03/27	0	0.00	1.1	39.93	40.40	-1.1	587	-0.19%
2023/03/24	0	39.43	0	0.00	39.65	0	582	0.00%
2023/03/23	1	39.55	1	39.55	39.70	0	587	0.00%
2023/03/22	8	39.57	0	0.00	39.70	8	587	1.36%
2023/03/21	0	0.00	0.3	39.00	39.00	-0.3	593	-0.04%
2023/03/20	1	38.50	0	0.00	38.50	1	615	0.16%
2023/03/16	1	37.75	0	0.00	37.85	1	682	0.15%
2023/03/15	0	37.80	0	0.00	37.95	0	689	0.00%
2023/03/14	0	38.00	0	0.00	37.60	0	698	0.00%
2023/03/13	15	37.29	3	37.45	37.75	12	707	1.70%
2023/03/10	18	37.70	1	37.80	37.70	17	717	2.37%
2023/03/09	6	37.78	3	37.72	37.90	3	742	0.40%
2023/03/08	0	38.00	0	0.00	37.85	0	776	0.00%
2023/03/07	0	38.04	1	38.00	38.00	-1	793	-0.12%
2023/03/06	9	37.86	0	0.00	37.90	9	804	1.12%
2023/03/03	1	38.15	0	0.00	37.95	1	802	0.12%
2023/03/01	8	38.00	0.3	38.00	38.00	7.7	816	0.94%
2023/02/24	1	37.90	0	0.00	37.80	1	826	0.12%
2023/02/23	4.2	38.24	5	38.50	38.05	-0.8	832	-0.10%
2023/02/22	3	36.95	0	0.00	36.95	3	833	0.36%
2023/02/21	2	36.50	0	0.00	36.50	2	837	0.24%
2023/02/20	2	36.85	0	0.00	36.95	2	843	0.24%
2023/02/17	3	36.68	0	0.00	37.00	3	856	0.35%
2023/02/16	1	36.50	0	0.00	36.50	1	860	0.12%
2023/02/15	6	36.03	3	36.00	36.20	3	863	0.35%
2023/02/14	0	35.45	12	36.20	36.05	-12	860	-1.39%
2023/02/13	6	35.32	0	0.00	35.35	6	849	0.71%
2023/02/10	3	34.90	0	0.00	35.00	3	848	0.35%
2023/02/07	1	34.45	0	0.00	34.90	1	842	0.12%
2023/02/06	3	34.82	0	0.00	34.90	3	842	0.36%
2023/02/03	4	34.26	0	0.00	34.15	4	843	0.47%
2023/02/02	4	34.49	0	0.00	34.45	4	838	0.48%
2023/02/01	2	34.68	2	34.40	34.60	0	839	0.00%
2023/01/31	1	34.60	0	0.00	34.80	1	837	0.12%
2023/01/30	5	35.31	0	0.00	34.95	5	838	0.60%
2023/01/17	3	35.47	2	35.65	35.30	1	846	0.12%
2023/01/16	9	35.13	0	0.00	35.50	9	861	1.04%
2023/01/13	6	34.96	0	0.00	34.75	6	867	0.69%
2023/01/12	2	35.25	0	0.00	34.95	2	872	0.23%
2023/01/11	3.8	35.67	36	34.73	34.90	-32.2	877	-3.67%
2023/01/10	5	36.56	0	0.00	36.50	5	834	0.60%
2023/01/09	2.2	35.80	2	36.50	36.20	0.2	831	0.02%
2023/01/06	3	36.42	0.1	36.25	36.25	2.9	830	0.35%
2023/01/05	28	36.43	0	0.00	36.25	28	825	3.39%
2023/01/04	3	36.13	1	36.50	35.95	2	822	0.24%
2023/01/03	3	36.42	0	0.00	35.60	3	831	0.36%
2022/12/30	3.2	36.41	0	0.00	36.80	3.2	819	0.38%
2022/12/29	2	35.10	4	35.40	35.90	-2	813	-0.25%
2022/12/28	2	35.45	0	0.00	35.25	2	812	0.25%
2022/12/27	0	0.00	1.1	34.50	35.40	-1.1	795	-0.13%
2022/12/26	2	34.25	0.1	34.25	34.25	2	768	0.25%
2022/12/23	2	34.43	7	34.21	34.10	-5	761	-0.66%
2022/12/22	11	33.70	2	33.75	33.75	9	734	1.23%
2022/12/21	0	0.00	5	32.30	32.20	-5	728	-0.69%
2022/12/20	7	32.50	5	32.39	31.95	2	725	0.28%
2022/12/19	2	32.85	0	0.00	32.65	2	725	0.28%
2022/12/16	0	0.00	1	33.25	33.00	-1	734	-0.14%
2022/12/15	4	32.80	0	0.00	32.95	4	741	0.54%
2022/12/14	0	0.00	0.2	32.80	32.90	-0.2	752	-0.03%
2022/12/13	4	33.11	13	32.94	32.90	-9	770	-1.17%
2022/12/12	5	33.51	2.2	33.95	33.35	2.8	795	0.35%
2022/12/09	20	33.54	14	33.97	34.10	6	850	0.71%
2022/12/08	12	32.68	0	0.00	32.55	12	890	1.35%
2022/12/06	4	32.14	0	0.00	32.10	4	887	0.45%
2022/12/05	19	32.33	5	32.60	32.15	14	890	1.57%
2022/12/02	5	32.03	0	0.00	32.05	5	877	0.57%
2022/12/01	6	32.72	1	32.35	32.25	5	864	0.58%
2022/11/30	8	32.34	12.2	32.71	32.55	-4.2	836	-0.50%
2022/11/28	1	30.30	0	0.00	30.40	1	783	0.13%
2022/11/25	3	29.72	0	0.00	29.60	3	771	0.39%
2022/11/24	8	29.96	0	0.00	29.80	8	772	1.04%
2022/11/23	7	30.12	6	30.00	30.00	1	764	0.13%
2022/11/22	3	29.78	0	0.00	30.20	3	756	0.40%
2022/11/21	5	29.57	0	0.00	29.65	5	744	0.67%
2022/11/18	5	29.39	1	29.35	29.35	4	734	0.54%
2022/11/17	1	28.40	22.1	29.01	29.00	-21.1	720	-2.92%
2022/11/16	7	28.49	12.6	28.49	28.40	-5.6	710	-0.79%
2022/11/15	7	28.48	1	28.65	28.40	6	698	0.86%
2022/11/14	7	27.52	0	0.00	27.80	7	683	1.02%
2022/11/11	0	0.00	6	26.05	26.30	-6	671	-0.89%
2022/11/10	1	26.00	1	26.00	26.00	0	666	0.00%
2022/10/31	5	26.10	1	26.20	26.20	4	655	0.61%
2022/10/28	0	0.00	1	25.95	26.20	-1	650	-0.15%
2022/10/26	2.2	25.75	0	0.00	26.00	2.2	644	0.34%
2022/10/25	9	25.56	6	25.40	25.85	3	635	0.47%
2022/10/24	4	28.39	9	28.50	28.30	-5	619	-0.81%
2022/10/21	17	28.10	0	0.00	28.00	17	601	2.83%
2022/10/20	11	28.43	0	0.00	28.10	11	591	1.86%
2022/10/19	1	28.90	2	29.00	28.80	-1	576	-0.17%
2022/10/18	5	28.20	0	0.00	28.70	5	566	0.88%
2022/10/17	0	0.00	18	28.00	27.85	-18	560	-3.21%
2022/10/14	3	28.80	2	28.50	28.50	1	546	0.18%
2022/10/13	2	28.61	5	28.22	28.65	-3	532	-0.56%
2022/10/11	2	29.15	1	29.85	29.25	1	516	0.19%
2022/10/07	3	31.00	0	0.00	30.95	3	500	0.60%
2022/10/06	6	30.99	1	30.10	31.00	5	496	1.01%
2022/10/05	3	30.07	0	0.00	30.05	3	487	0.62%
2022/10/04	1	30.20	0	0.00	30.30	1	483	0.21%
2022/10/03	0	0.00	1	30.70	30.40	-1	474	-0.21%
2022/09/30	0	0.00	1	30.55	30.75	-1	468	-0.21%
2022/09/28	23	30.03	1	29.90	30.20	22	458	4.79%
2022/09/26	15	31.14	0	0.00	30.65	15	442	3.39%
2022/09/23	5	31.91	0.1	32.05	31.95	5	427	1.16%
2022/09/22	1	31.90	0	0.00	32.05	1	415	0.24%
2022/09/21	8	31.89	1	32.05	32.05	7	404	1.73%
2022/09/20	19	31.96	1	31.95	32.00	18	385	4.67%
2022/09/19	28	32.37	8	32.46	32.30	20	365	5.48%
2022/09/16	25	32.18	10	32.28	32.10	15	326	4.59%
2022/09/15	7	30.76	8.1	31.24	31.55	-1.1	246	-0.43%
2022/09/14	6	29.37	18.2	29.04	29.70	-12.2	156	-7.74%
2022/09/13	0	0.00	4.7	28.34	28.60	-4.7	132	-3.54%
2022/09/12	0	0.00	6	28.16	28.15	-6	126	-4.76%
2022/09/06	1	27.30	0	0.00	27.40	1	115	0.86%
2022/09/05	0	0.00	5	27.45	27.45	-5	116	-4.31%
2022/08/31	2	27.10	2	27.30	27.25	0	118	0.00%
2022/08/25	0	0.00	0	27.10	27.05	0	111	0.00%
2022/08/24	1	27.05	0	0.00	27.05	1	111	0.90%
2022/08/15	1	27.00	1	27.15	27.05	0	111	0.00%
2022/08/03	0	0.00	14	25.58	26.05	-14	142	-9.85%
2022/08/01	1	26.30	4.1	26.35	26.55	-3.1	137	-2.25%
2022/07/27	2	26.15	0.1	26.30	26.10	1.9	138	1.38%
2022/07/25	0	0.00	0.2	26.25	26.20	-0.2	139	-0.14%
2022/07/22	0	0.00	0	26.25	26.15	0	141	0.00%
2022/07/21	0	0.00	0.2	26.25	26.20	-0.2	144	-0.12%
2022/07/19	6	25.80	12	25.83	26.00	-6	149	-4.01%
2022/07/18	0	0.00	0	26.35	25.80	0	149	-0.01%
2022/07/15	2.4	25.83	8	25.66	25.60	-5.6	151	-3.72%
2022/07/14	1	25.90	0	0.00	25.85	1	154	0.65%
2022/07/12	0	0.00	1	25.95	25.60	-1	161	-0.62%
2022/07/11	0	0.00	0	26.80	26.10	0	163	0.00%
2022/07/05	0	0.00	2	26.00	26.00	-2	197	-1.01%
2022/07/01	3	26.03	0	0.00	25.65	3	202	1.48%
2022/06/29	1	26.65	0	0.00	26.65	1	208	0.48%
2022/06/27	0	27.40	0	0.00	26.70	0	216	0.00%
2022/06/20	4	26.80	0	0.00	26.70	4	252	1.58%
2022/06/14	0	0.00	8	27.08	27.10	-8	251	-3.18%
2022/06/13	0	27.20	0	0.00	27.15	0	255	0.00%
2022/06/10	1	27.35	0	0.00	27.35	1	259	0.39%
2022/06/09	11.8	27.45	0	0.00	27.45	11.8	258	4.56%
2022/06/08	0.2	27.35	1	27.35	27.40	-0.8	261	-0.31%
2022/06/02	3	27.33	0	0.00	27.35	3	274	1.09%
2022/05/30	5	27.30	0	0.00	27.25	5	278	1.79%
2022/05/24	0	0.00	1	27.35	27.30	-1	279	-0.36%
2022/05/19	1.1	26.79	36	26.81	27.30	-34.9	276	-12.61%
2022/05/18	1	27.25	1	27.25	27.20	0	276	0.00%
2022/05/13	2	26.75	0	0.00	26.80	2	266	0.75%
2022/05/11	5	27.20	0	0.00	26.85	5	264	1.89%
2022/05/03	2	26.20	0	0.00	26.25	2	248	0.80%
2022/04/29	1	26.10	0	0.00	26.20	1	249	0.40%
2022/04/25	2	26.65	1	26.65	26.55	1	245	0.41%
2022/04/18	0	27.20	1	27.25	27.30	-1	237	-0.42%
2022/04/14	0	0.00	8	27.13	27.30	-8	235	-3.40%
2022/04/11	0	0.00	2	27.33	27.40	-2	213	-0.94%
2022/04/07	1	27.30	1	27.20	27.15	0	203	0.00%
2022/04/06	5	27.25	0	0.00	27.30	5	198	2.52%
2022/04/01	1	27.00	0	0.00	27.00	1	188	0.53%
2022/03/31	0	0.00	1	27.10	27.05	-1	187	-0.53%
2022/03/28	1	26.50	1	26.95	27.45	0	175	0.00%
2022/03/21	1	26.40	0	0.00	26.50	1	144	0.69%
2022/03/17	1	26.35	0	0.00	26.50	1	149	0.67%
2022/03/16	0	0.00	1	26.50	26.50	-1	152	-0.65%
2022/03/09	0	0.00	3	26.50	26.55	-3	146	-2.05%
2022/03/08	3	26.10	0	0.00	26.30	3	144	2.07%
2022/03/04	1	26.20	0	0.00	26.25	1	134	0.74%
2022/03/03	1	26.20	0	0.00	26.25	1	138	0.72%
2022/03/01	1	26.30	0	0.00	26.30	1	145	0.69%
2022/02/24	1	26.10	0	0.00	26.15	1	145	0.69%
2022/02/23	1	26.30	0	0.00	26.30	1	146	0.68%
2022/02/21	1	26.25	0	0.00	26.25	1	147	0.68%
2022/02/18	2	26.20	0	0.00	26.20	2	151	1.32%
2022/02/16	3	26.22	0	0.00	26.15	3	155	1.93%
2022/02/15	3	26.30	0	0.00	26.20	3	157	1.91%
2022/02/14	10	26.25	0	0.00	26.20	10	157	6.33%
2022/02/11	3	26.50	0	0.00	26.50	3	159	1.88%
2022/02/10	1	26.25	0	0.00	26.20	1	158	0.63%
2022/02/09	1	26.30	0	0.00	26.25	1	159	0.63%
2022/02/07	1	26.25	0	0.00	26.20	1	161	0.62%
2022/01/26	2	25.70	0	0.00	25.70	2	163	1.23%
2022/01/20	0	0.00	1	26.20	26.25	-1	167	-0.60%
2022/01/19	1	25.95	0	0.00	26.00	1	169	0.59%
2022/01/12	2	25.75	2	25.75	25.80	0	174	0.00%
2022/01/11	2	25.80	0	0.00	25.80	2	174	1.15%
2022/01/10	2	25.95	0	0.00	25.95	2	173	1.15%
2022/01/07	0	0.00	4	26.15	26.15	-4	173	-2.30%
2022/01/06	1	26.25	0	0.00	26.30	1	177	0.56%
2022/01/04	0.1	26.35	1	26.35	26.35	-1	180	-0.53%
2021/12/24	1	26.45	1	26.40	26.35	0	243	0.00%
2021/12/23	1	26.50	1	26.50	26.50	0	247	0.00%
2021/12/22	3	26.50	0	0.00	26.55	3	255	1.17%
2021/12/20	4	26.59	4	26.60	26.60	0	272	0.00%
2021/12/15	0	0.00	2.3	26.50	26.50	-2.3	305	-0.75%
2021/12/14	0	0.00	1.3	26.55	26.50	-1.3	305	-0.43%
2021/12/07	0	0.00	0.1	26.80	26.60	-0.1	300	-0.02%
2021/12/02	1	26.60	2.4	26.81	26.70	-1.4	298	-0.45%
2021/11/30	1	26.90	0	0.00	26.80	1	300	0.33%
2021/11/29	1	26.70	0	0.00	26.75	1	302	0.33%
2021/11/17	5	27.14	0	0.00	27.10	5	311	1.61%
2021/11/16	1	27.30	0.4	27.30	27.20	0.6	308	0.20%
2021/11/09	0	0.00	4	27.35	27.35	-4	307	-1.30%
2021/11/08	1	27.25	0	0.00	27.30	1	308	0.32%
2021/10/18	1	27.35	0	0.00	27.35	1	354	0.28%
2021/10/15	5	27.30	0	0.00	27.40	5	354	1.41%
2021/10/14	0.2	27.50	4	27.15	27.20	-3.8	356	-1.07%
2021/10/13	3	27.60	0	0.00	27.60	3	355	0.84%
2021/10/07	1	27.40	0	0.00	27.50	1	359	0.28%
2021/10/06	24	27.31	0	0.00	27.15	24	368	6.51%
2021/10/05	1	29.55	1	29.70	29.85	0	377	0.00%
2021/10/01	2	29.63	0	0.00	29.75	2	360	0.55%
2021/09/30	0	0.00	0.4	30.29	30.20	-0.4	353	-0.10%
2021/09/29	1	30.20	10	30.35	30.15	-9	348	-2.58%
2021/09/28	1	30.30	0	0.00	30.45	1	344	0.29%
2021/09/24	10	30.05	0	0.00	30.10	10	330	3.02%
2021/09/23	4	29.85	4	29.85	29.90	0	315	0.00%
2021/09/22	0	0.00	0.2	29.05	29.10	-0.2	306	-0.06%
2021/09/17	0	0.00	0.3	29.10	29.20	-0.3	306	-0.10%
2021/09/13	0	0.00	4	28.95	29.00	-4	306	-1.31%
2021/09/08	1	29.00	1	29.00	28.70	0	310	0.00%
2021/08/30	1	28.90	6	29.18	29.20	-5	292	-1.71%
2021/08/17	0	0.00	1	28.30	28.35	-1	292	-0.34%
2021/08/11	0.1	28.45	0	0.00	28.35	0.1	299	0.03%
2021/08/10	0.1	28.85	11	28.72	28.70	-10.9	299	-3.63%
2021/08/09	1	29.50	3	29.42	29.45	-2	305	-0.65%
2021/08/06	0	0.00	3	29.55	29.45	-3	310	-0.97%
2021/08/04	1.9	29.43	0	0.00	29.45	1.9	332	0.57%
2021/08/03	0.1	29.20	0	0.00	29.15	0.1	331	0.02%
2021/07/28	0	0.00	2	28.85	28.90	-2	401	-0.50%
2021/07/20	1.1	28.79	0	0.00	28.65	1.1	457	0.24%
2021/07/19	1	29.00	0	0.00	29.00	1	462	0.22%
2021/07/15	0	0.00	2	28.70	28.85	-2	501	-0.40%
2021/07/14	1	28.30	1	28.55	28.60	0	545	0.00%
2021/07/13	2	28.60	1	28.60	28.60	1	561	0.18%
2021/07/12	2	29.00	0	0.00	28.60	2	560	0.36%
2021/07/09	0	0.00	10	28.80	28.80	-10	545	-1.83%
2021/07/07	0	0.00	2	28.40	28.40	-2	553	-0.36%
2021/06/28	1	27.95	10	28.00	28.15	-9	598	-1.50%
2021/06/25	0	0.00	1	27.90	28.00	-1	602	-0.17%
2021/06/21	1	27.60	0	0.00	27.60	1	650	0.15%
2021/06/16	1	28.15	0	0.00	28.10	1	663	0.15%
2021/06/11	1	28.20	4	28.18	28.20	-3	679	-0.44%
2021/06/02	0	0.00	7	28.00	27.75	-7	730	-0.96%
2021/05/28	1	27.80	2	28.08	27.95	-1	735	-0.14%
2021/05/25	1	27.20	0	0.00	27.05	1	741	0.13%
2021/05/24	11	27.06	0	0.00	27.05	11	743	1.48%
2021/05/21	0	0.00	2	27.10	27.10	-2	746	-0.27%
2021/05/18	1	25.70	3	26.15	26.25	-2	747	-0.27%
2021/05/17	12	25.53	0	0.00	24.90	12	742	1.62%
2021/05/14	0	0.00	1	27.10	27.10	-1	728	-0.14%
2021/05/13	1.3	27.18	0	0.00	27.35	1.3	724	0.18%
2021/05/12	3	27.68	0	0.00	27.50	3	713	0.42%
2021/05/11	1	28.70	0	0.00	28.40	1	696	0.14%
2021/05/10	1	28.65	0	0.00	28.80	1	690	0.14%
2021/05/07	0	0.00	2	29.05	28.85	-2	691	-0.29%
2021/05/06	1	29.00	0	0.00	28.95	1	687	0.15%
2021/05/05	54	29.40	63	29.54	29.20	-9	676	-1.33%
2021/05/04	0	0.00	2	27.85	28.00	-2	627	-0.32%
2021/05/03	0	0.00	2	28.45	28.45	-2	614	-0.33%
2021/04/29	5	28.85	0	0.00	28.80	5	600	0.83%
2021/04/28	0	0.00	2	29.03	28.85	-2	597	-0.33%
2021/04/27	1	28.90	10	28.90	28.90	-9	603	-1.49%
2021/04/26	10	28.95	0	0.00	28.95	10	602	1.66%
2021/04/23	0	0.00	3	28.90	28.85	-3	603	-0.50%
2021/04/22	0	0.00	4	29.00	29.00	-4	609	-0.66%
2021/04/21	1	29.25	5	29.25	29.20	-4	593	-0.67%
2021/04/20	1	29.35	5	29.36	29.40	-4	579	-0.69%
2021/04/19	7	30.68	2	30.60	30.65	5	544	0.92%
2021/04/14	0	0.00	1	29.30	29.70	-1	537	-0.19%
2021/04/13	2	29.75	0	0.00	29.60	2	534	0.37%
2021/04/12	0	0.00	3	29.68	29.70	-3	534	-0.56%
2021/04/09	3	29.47	0	0.00	29.40	3	526	0.57%
2021/04/07	1	29.45	5	29.30	29.40	-4	522	-0.76%
2021/04/06	2	29.33	7	29.25	29.30	-5	519	-0.96%
2021/04/01	6	29.49	7	29.54	29.50	-1	513	-0.19%
2021/03/30	0	0.00	1	29.85	29.80	-1	506	-0.20%
2021/03/29	0	0.00	12	29.82	29.90	-12	503	-2.38%
2021/03/26	1	29.45	0	0.00	29.45	1	495	0.20%
2021/03/25	7	29.62	3	29.28	29.65	4	493	0.81%
2021/03/24	5	29.14	50	29.09	29.10	-45	477	-9.43%
2021/03/23	4	29.03	0	0.00	29.05	4	474	0.84%
2021/03/22	0	0.00	6	29.15	29.10	-6	469	-1.28%
2021/03/19	0	0.00	2	28.95	29.05	-2	463	-0.43%
2021/03/18	3	29.05	1	29.25	29.05	2	461	0.43%
2021/03/17	1	29.00	0	0.00	29.05	1	460	0.22%
2021/03/16	2	28.98	0	0.00	28.95	2	460	0.43%
2021/03/15	0	0.00	3	28.85	28.80	-3	474	-0.63%
2021/03/11	6	29.41	17	29.24	29.15	-11	504	-2.18%
2021/03/10	2	29.50	55	29.49	29.50	-53	505	-10.49%
2021/03/09	0	0.00	1	29.30	29.35	-1	504	-0.20%
2021/03/08	2	29.20	0	0.00	29.20	2	506	0.39%
2021/03/04	1	28.90	2	28.90	28.90	-1	527	-0.19%
2021/03/03	0	28.95	0	0.00	28.95	0	550	0.00%
2021/03/02	0	31.30	0	0.00	28.90	0	552	0.00%
2021/02/26	0	0.00	6	28.90	28.85	-6	557	-1.08%
2021/02/24	8	28.88	0	0.00	28.75	8	579	1.38%
2021/02/23	0	0.00	1	28.80	28.75	-1	581	-0.17%
2021/02/19	5	28.65	1	28.40	28.70	4	579	0.69%
2021/02/18	12	28.09	0	0.00	28.20	12	579	2.07%
2021/02/17	0	0.00	5	27.55	27.60	-5	583	-0.86%
2021/02/02	5	27.55	0	0.00	27.65	5	609	0.82%
2021/02/01	7	27.56	0	0.00	27.55	7	612	1.14%
2021/01/27	1	27.70	5	27.70	27.80	-4	604	-0.66%
2021/01/26	0	0.00	1	27.95	28.00	-1	603	-0.17%
2021/01/21	23	27.98	2	27.60	28.00	21	601	3.49%
2021/01/20	0	0.00	2	27.95	28.00	-2	597	-0.33%
2021/01/19	5	28.00	0	0.00	27.80	5	582	0.86%
2021/01/18	8	27.25	0	0.00	27.60	8	581	1.38%
2021/01/15	3	27.85	4	27.80	27.60	-1	570	-0.18%
2021/01/14	5	28.20	6	28.15	28.25	-1	555	-0.18%
2021/01/13	7	28.71	4	28.70	28.55	3	547	0.55%
2021/01/12	0	0.00	2	28.80	28.65	-2	540	-0.37%
2021/01/11	3.4	29.09	21	29.36	29.25	-17.6	530	-3.32%
2021/01/08	11	29.71	60	29.63	29.70	-49	518	-9.45%
2021/01/07	1	29.90	15	29.75	29.75	-14	513	-2.72%
2021/01/06	21	29.27	0	0.00	29.15	21	502	4.18%
2021/01/05	20	29.27	152	29.08	29.20	-132	498	-26.49%	大賣/鉅額交易
2021/01/04	21	29.24	0	0.00	29.30	21	493	4.25%
2020/12/31	1	29.15	0	0.00	29.20	1	492	0.20%
2020/12/29	0	0.00	2	29.55	29.45	-2	482	-0.41%
2020/12/23	0	0.00	2	29.50	29.55	-2	478	-0.42%
2020/12/22	31	29.83	0	0.00	29.35	31	485	6.38%
2020/12/21	10	30.10	0	0.00	30.05	10	489	2.04%
2020/12/18	21	30.00	0	0.00	29.95	21	489	4.29%
2020/12/17	20	29.83	0	0.00	29.80	20	489	4.09%
2020/12/16	35	29.81	1	29.90	29.85	34	490	6.93%
2020/12/15	42	29.71	0	0.00	29.65	42	495	8.48%
2020/12/11	34	29.42	0	29.75	29.75	34	504	6.73%
2020/12/10	1	29.80	40	29.62	29.90	-39	503	-7.75%
2020/12/09	2	28.80	21	29.37	29.50	-19	502	-3.78%
2020/12/08	52	29.73	9	29.98	29.70	43	486	8.85%
2020/12/07	0	0.00	136	30.88	30.75	-136	459	-29.58%	大賣/鉅額交易
2020/12/04	22	30.87	10	30.80	30.95	12	457	2.62%
2020/12/03	40	30.77	3	30.75	30.60	37	474	7.79%
2020/12/02	4	30.75	5	30.65	30.75	-1	479	-0.21%
2020/12/01	0	0.00	5	30.38	30.50	-5	477	-1.05%
2020/11/30	6	30.55	110	30.65	30.40	-104	472	-22.00%	大賣/鉅額交易
2020/11/27	8	30.08	26	30.04	30.35	-18	462	-3.89%
2020/11/26	1	29.25	3	29.38	29.35	-2	439	-0.45%
2020/11/25	4	29.33	0	0.00	29.30	4	444	0.90%
2020/11/24	2	29.08	0	0.00	29.10	2	461	0.43%
2020/11/23	10	28.57	3	28.60	28.70	7	455	1.54%
2020/11/20	0.2	28.08	4	28.00	28.15	-3.8	446	-0.86%
2020/11/19	4.4	28.09	0	0.00	28.00	4.4	448	0.98%
2020/11/18	36	28.18	0	0.00	28.25	36	445	8.09%
2020/11/16	0	0.00	6	28.28	28.30	-6	456	-1.31%
2020/11/13	4	27.98	1	27.90	28.05	3	463	0.65%
2020/11/12	51	28.07	0	0.00	27.95	51	465	10.96%
2020/11/11	7	27.83	5	28.25	28.15	2	467	0.43%
2020/11/10	4	27.18	30	27.30	27.20	-26	458	-5.67%
2020/11/09	1	27.30	0	0.00	27.25	1	451	0.22%
2020/11/06	10	27.30	0	0.00	27.20	10	453	2.21%
2020/11/05	1	27.30	0	0.00	27.30	1	459	0.22%
2020/11/04	10	27.25	0	0.00	27.40	10	464	2.15%
2020/11/03	2	27.20	0	0.00	27.20	2	472	0.42%
2020/11/02	1	27.10	0	0.00	27.10	1	475	0.21%
2020/10/29	4	26.98	0	0.00	27.20	4	473	0.84%
2020/10/28	1	27.55	0	0.00	27.45	1	478	0.21%
2020/10/26	60	27.83	0	0.00	27.75	60	488	12.27%
2020/10/23	2	27.80	0	0.00	27.70	2	493	0.41%
2020/10/20	1.4	27.63	0	0.00	27.60	1.4	572	0.25%
2020/10/19	6	27.59	0	0.00	27.65	6	603	0.99%
2020/10/16	4	27.85	0	0.00	27.70	4	610	0.66%
2020/10/13	14	27.74	0	0.00	27.95	14	719	1.95%
2020/10/12	5.5	28.07	0.2	28.10	28.05	5.3	750	0.71%
2020/10/08	54	28.11	0	0.00	28.10	54	759	7.11%
2020/10/07	0	0.00	1	28.25	28.20	-1	768	-0.13%
2020/10/05	51	28.00	0	0.00	28.10	51	835	6.10%
2020/09/30	0	0.00	5	28.00	28.15	-5	866	-0.58%
2020/09/29	3	27.80	0	0.00	28.05	3	892	0.34%
2020/09/24	1	27.70	2	27.58	27.55	-1	958	-0.10%
2020/09/23	1	28.25	0	0.00	28.20	1	966	0.10%
2020/09/22	1	28.35	0	0.00	28.50	1	985	0.10%
2020/09/15	1	28.30	0	0.00	28.40	1	1,037	0.10%
2020/09/14	1	28.50	0	0.00	28.50	1	1,042	0.10%
2020/09/11	0	0.00	1	28.40	28.20	-1	1,040	-0.10%
2020/09/10	2	28.70	0	0.00	28.60	2	1,041	0.19%
2020/09/09	0	0.00	2	28.50	28.90	-2	1,042	-0.19%
2020/09/08	4.1	28.95	5	29.03	28.90	-0.9	1,044	-0.09%
2020/09/07	2	28.23	2	28.18	28.05	0	1,028	0.00%
2020/09/04	2	27.63	0	0.00	27.70	2	1,050	0.19%
2020/09/03	2	27.60	0	0.00	27.70	2	1,061	0.19%
2020/09/02	0	0.00	0	27.65	27.60	0	1,080	0.00%
2020/08/31	2	27.55	2	27.58	27.70	0	1,100	0.00%
2020/08/28	1	27.80	3	27.43	27.60	-2	1,107	-0.18%
2020/08/27	1	27.95	3	28.10	27.85	-2	1,091	-0.18%
2020/08/26	1	28.10	6	28.25	28.25	-5	1,088	-0.46%
2020/08/24	19	27.42	0	0.00	27.40	19	1,087	1.75%
2020/08/21	1	27.35	0	0.00	27.30	1	1,093	0.09%
2020/08/20	3	27.60	0	0.00	27.25	3	1,100	0.27%
2020/08/18	1	27.05	0	0.00	27.40	1	1,095	0.09%
2020/08/13	0	0.00	1	27.00	26.95	-1	1,097	-0.09%
2020/08/12	2	26.75	0	0.00	26.95	2	1,102	0.18%
2020/08/11	1	26.95	6	27.01	27.00	-5	1,104	-0.45%
2020/08/10	1	27.45	1	27.60	27.45	0	1,118	0.00%
2020/08/07	2	27.58	0	0.00	27.50	2	1,125	0.18%
2020/08/06	1	27.70	0	0.00	27.60	1	1,146	0.09%
2020/07/31	0	0.00	3	28.58	28.30	-3	1,246	-0.24%
2020/07/29	3	27.73	0	0.00	27.85	3	1,237	0.24%
2020/07/28	3	26.80	4	27.00	26.75	-1	1,232	-0.08%
2020/07/27	9	27.89	0	0.00	27.85	9	1,224	0.74%
2020/07/24	13	29.97	0	0.00	29.70	13	1,199	1.08%
2020/07/23	5.1	31.28	10	30.95	31.55	-4.9	1,166	-0.42%
2020/07/22	4	30.20	0	0.00	30.35	4	1,137	0.35%
2020/07/21	4	29.90	2	30.00	30.00	2	1,128	0.18%
2020/07/20	30	30.22	18	29.95	29.90	12	1,111	1.08%
2020/07/17	21	34.16	37	34.24	34.40	-16	1,065	-1.50%
2020/07/16	0	0.00	3	33.95	34.00	-3	1,025	-0.29%
2020/07/15	1	33.40	0	0.00	33.45	1	992	0.10%
2020/07/14	0	0.00	6	33.18	33.20	-6	985	-0.61%
2020/07/13	11	33.53	4	33.31	33.30	7	975	0.72%
2020/07/10	20	33.78	41	33.59	34.10	-21	940	-2.23%
2020/07/09	3	34.88	1	34.90	34.70	2	914	0.22%
2020/07/08	4	34.55	0	0.00	34.50	4	885	0.45%
2020/07/07	11	33.72	8	33.59	34.00	3	863	0.35%
2020/07/06	3	32.97	7	32.97	33.10	-4	837	-0.48%
2020/07/03	3	32.28	3	32.32	32.60	0	817	0.00%
2020/07/02	5	32.51	3	32.58	32.45	2	793	0.25%
2020/07/01	6	32.45	7	32.42	32.45	-1	777	-0.13%
2020/06/30	0	0.00	6	31.41	31.85	-6	762	-0.79%
2020/06/29	0	0.00	9	31.22	31.15	-9	758	-1.19%
2020/06/24	1	30.95	2	31.13	31.10	-1	750	-0.13%
2020/06/23	1	30.80	5	30.69	30.65	-4	737	-0.54%
2020/06/22	1	30.80	0	0.00	30.75	1	735	0.14%
2020/06/19	3	30.63	1	30.50	30.55	2	727	0.27%
2020/06/18	1	30.25	2	30.15	30.30	-1	718	-0.14%
2020/06/17	1	30.20	2	29.95	30.10	-1	712	-0.14%
2020/06/16	1	30.00	1	30.00	30.00	0	714	0.00%
2020/06/15	1	29.80	2	29.60	29.50	-1	716	-0.14%
2020/06/12	0	0.00	3	28.75	29.45	-3	709	-0.42%
2020/06/11	14	29.97	6	30.19	29.65	8	709	1.13%
2020/06/10	3	30.95	2	30.90	30.90	1	686	0.15%
2020/06/09	14	30.64	11	30.80	31.00	3	704	0.43%
2020/06/08	3	30.30	3	30.43	30.55	0	699	0.00%
2020/06/05	0	0.00	3	30.10	30.15	-3	683	-0.44%
2020/06/04	5	29.91	0	0.00	29.85	5	675	0.74%
2020/06/03	0	0.00	1	30.10	30.05	-1	662	-0.15%
2020/06/02	0	0.00	2	30.25	30.10	-2	651	-0.31%
2020/06/01	2	30.05	5	30.10	30.10	-3	645	-0.47%
2020/05/29	2	29.78	2	29.80	29.75	0	633	0.00%
2020/05/28	5	30.05	2	29.95	29.80	3	632	0.47%
2020/05/27	2	30.15	0	0.00	30.15	2	631	0.32%
2020/05/26	1	30.10	0	0.00	30.15	1	624	0.16%
2020/05/25	1	29.85	0	0.00	29.90	1	609	0.16%
2020/05/22	4	29.80	1	29.70	29.80	3	607	0.49%
2020/05/20	1	29.35	2	29.55	30.00	-1	598	-0.17%
2020/05/19	2	29.50	0	0.00	29.60	2	590	0.34%
2020/05/18	1	29.80	1	29.50	29.45	0	582	0.00%
2020/05/15	10	29.51	1	29.80	29.80	9	575	1.56%
2020/05/14	21	30.16	10	30.00	30.00	11	557	1.97%
2020/05/13	10	30.05	5	29.78	30.30	5	545	0.92%
2020/05/12	22	31.31	15	31.18	31.00	7	517	1.35%
2020/05/11	7	31.23	1	31.00	31.50	6	483	1.24%
2020/05/08	5	30.47	14	31.24	30.55	-9	468	-1.92%
2020/05/07	15	31.67	4	32.60	32.00	11	447	2.46%
2020/05/06	2	29.80	2	29.85	29.85	0	412	0.00%
2020/05/05	0	0.00	1	29.75	29.70	-1	413	-0.24%
2020/05/04	2	29.58	0	0.00	29.50	2	414	0.48%
2020/04/30	0	0.00	5	29.76	29.90	-5	418	-1.19%
2020/04/27	1	28.05	0	0.00	28.60	1	442	0.23%
2020/04/23	3	27.90	23	28.02	27.90	-20	444	-4.50%
2020/04/21	2	27.30	0	0.00	27.20	2	440	0.45%
2020/04/17	1	28.50	0	0.00	28.50	1	440	0.23%
2020/04/15	4	28.00	0	0.00	28.00	4	437	0.91%
2020/04/14	1	27.85	0	0.00	27.80	1	438	0.23%
2020/04/13	2	27.95	1	28.35	27.95	1	433	0.23%
2020/04/10	1	27.90	0	0.00	28.30	1	431	0.23%
2020/04/08	1	26.15	1	26.40	26.45	0	421	0.00%
2020/04/01	1	26.15	4	26.15	26.05	-3	424	-0.71%
2020/03/30	2	24.15	0	0.00	24.25	2	410	0.49%
2020/03/27	3	24.80	0	0.00	23.90	3	405	0.74%
2020/03/26	32	24.47	0	0.00	24.50	32	391	8.18%
2020/03/25	2	24.20	0	0.00	24.05	2	385	0.52%
2020/03/24	4	23.43	2	23.43	23.45	2	382	0.52%
2020/03/23	2	22.05	0	0.00	22.60	2	381	0.52%
2020/03/19	1	21.35	0	0.00	21.35	1	374	0.27%
2020/03/18	14	23.78	2	24.10	23.70	12	374	3.20%
2020/03/17	6	24.00	0	0.00	24.30	6	401	1.49%
2020/03/16	0	0.00	6	22.00	24.00	-6	407	-1.47%
2020/03/13	8	21.78	119	21.74	22.70	-111	404	-27.47%	大賣/鉅額交易
2020/03/12	3	23.60	13	24.00	23.80	-10	374	-2.67%
2020/03/11	2	26.20	0	0.00	26.05	2	355	0.56%
2020/03/10	0	0.00	7	26.21	26.15	-7	355	-1.97%
2020/03/09	0	0.00	5	26.70	26.75	-5	351	-1.42%
2020/03/05	4	27.53	0	0.00	27.50	4	349	1.14%
2020/03/04	0	0.00	8	27.00	27.10	-8	353	-2.26%
2020/03/03	1	27.00	0	0.00	27.00	1	356	0.28%
2020/03/02	4	26.45	7	26.46	26.65	-3	358	-0.84%
2020/02/27	2	27.53	9	27.57	27.05	-7	365	-1.92%
2020/02/25	0	0.00	10	27.62	27.80	-10	362	-2.76%
2020/02/24	0	0.00	1	28.20	28.15	-1	360	-0.28%
2020/02/21	0	0.00	15	28.40	28.45	-15	358	-4.18%
2020/02/20	0	0.00	5	28.36	28.40	-5	363	-1.38%
2020/02/19	1	28.50	4	28.50	28.35	-3	366	-0.82%
2020/02/14	1	29.00	0	0.00	29.20	1	386	0.26%
2020/02/10	0	0.00	24	28.28	28.85	-24	395	-6.07%
2020/02/07	2	29.15	0	0.00	28.95	2	391	0.51%
2020/02/06	0	0.00	4	29.53	29.55	-4	394	-1.01%
2020/02/04	1	26.95	0	0.00	27.95	1	391	0.26%
2020/02/03	7	27.23	47	27.11	27.10	-40	387	-10.32%
2020/01/30	9	29.62	0	0.00	28.95	9	368	2.44%
2020/01/20	4	31.61	0	0.00	31.55	4	352	1.13%
2020/01/17	1	31.65	0	0.00	31.60	1	354	0.28%
2020/01/16	9	31.52	0	0.00	31.70	9	359	2.50%
2020/01/15	1	31.70	0	0.00	31.80	1	367	0.27%
2020/01/10	7	32.01	1	32.00	32.10	6	383	1.56%
2020/01/09	3	31.95	2	31.95	31.90	1	381	0.26%
2020/01/08	0	0.00	3	31.95	31.80	-3	381	-0.79%
2020/01/06	0	0.00	1	31.70	31.85	-1	391	-0.26%
2020/01/03	6	32.02	3	31.75	31.75	3	395	0.76%
2020/01/02	5	32.00	1	32.10	32.10	4	395	1.01%
2019/12/31	2	31.88	0	0.00	31.90	2	395	0.51%
2019/12/30	0	0.00	3	32.45	32.40	-3	393	-0.76%
2019/12/26	3	32.90	0	0.00	32.80	3	389	0.77%
2019/12/24	2	31.90	0	0.00	31.80	2	385	0.52%
2019/12/23	0	0.00	6	31.90	31.95	-6	382	-1.57%
2019/12/20	0	0.00	2	31.85	31.90	-2	383	-0.52%
2019/12/17	2	31.55	0	0.00	31.75	2	388	0.51%
2019/12/12	8	31.29	2	30.40	30.30	6	396	1.51%
2019/12/11	11	32.30	0	0.00	31.95	11	371	2.96%
2019/12/10	6	33.42	0	0.00	33.20	6	357	1.68%
2019/12/09	4	33.58	0	0.00	33.65	4	351	1.14%
2019/12/06	6	33.23	0	0.00	33.30	6	350	1.71%
2019/12/04	1	32.70	0	0.00	32.70	1	359	0.28%
2019/12/03	1	32.80	0	0.00	32.70	1	369	0.27%
2019/12/02	1	32.85	0	0.00	32.80	1	372	0.27%
2019/11/28	1	32.55	0	0.00	32.55	1	388	0.26%
2019/11/27	0	0.00	2	32.85	32.75	-2	395	-0.51%
2019/11/25	0	0.00	2	33.85	33.90	-2	424	-0.47%
2019/11/21	4	33.80	0	0.00	33.90	4	454	0.88%
2019/11/12	0	0.00	3	30.60	31.25	-3	523	-0.57%
2019/11/08	0	0.00	2	30.15	30.35	-2	537	-0.37%
2019/11/07	0	0.00	1	30.20	30.10	-1	534	-0.19%
2019/11/05	11	30.07	0	0.00	30.10	11	535	2.06%
2019/11/04	0	0.00	3	30.05	30.35	-3	530	-0.57%
2019/11/01	3	29.90	0	0.00	30.00	3	528	0.57%
2019/10/29	2	29.60	0	0.00	29.80	2	526	0.38%
2019/10/24	0	0.00	1	29.55	29.55	-1	528	-0.19%
2019/10/23	2	29.85	0	0.00	29.55	2	520	0.38%
2019/10/22	22	30.07	1	29.85	30.00	21	513	4.09%
2019/10/18	0	0.00	1	27.80	28.10	-1	497	-0.20%
2019/10/16	1	27.30	0	0.00	27.50	1	496	0.20%
2019/10/14	1	27.50	1.1	27.25	27.50	-0.1	495	-0.02%
2019/10/09	1	27.00	30	26.89	27.00	-29	501	-5.78%
2019/10/08	0	0.00	20	26.45	26.55	-20	509	-3.93%
2019/10/02	2	25.58	0	0.00	25.65	2	536	0.37%
2019/10/01	1	25.60	0	0.00	25.60	1	539	0.19%
2019/09/27	5	25.54	0	0.00	25.60	5	539	0.93%
2019/09/25	3	25.60	0	0.00	25.60	3	546	0.55%
2019/09/24	5	26.01	0	0.00	25.90	5	547	0.91%
2019/09/20	2	25.65	0	0.00	26.25	2	548	0.36%
2019/09/18	3	25.45	0	0.00	25.40	3	546	0.55%
2019/09/17	11	26.05	0	0.00	25.85	11	535	2.06%
2019/09/16	7	26.29	0	0.00	26.30	7	527	1.33%
2019/09/12	0	0.00	8	26.53	26.50	-8	523	-1.53%
2019/09/11	24	26.38	6	26.35	26.30	18	522	3.45%
2019/09/10	22	26.35	27	26.32	26.35	-5	523	-0.95%
2019/09/09	1	26.65	0	0.00	26.55	1	524	0.19%
2019/09/06	4	26.38	0	0.00	26.50	4	519	0.77%
2019/09/05	6	26.58	2	26.55	26.45	4	525	0.76%
2019/09/03	1	26.50	9	26.45	26.55	-8	516	-1.55%
2019/09/02	3	26.20	15	26.12	26.45	-12	510	-2.35%
2019/08/30	4	25.85	2	26.05	25.80	2	509	0.39%
2019/08/29	21	25.84	13	26.37	25.60	8	513	1.56%
2019/08/28	2	26.85	1	27.00	27.20	1	484	0.21%
2019/08/27	17	26.89	5	26.81	26.95	12	477	2.51%
2019/08/26	10	25.72	0	0.00	26.00	10	476	2.10%
2019/08/23	2	25.00	0	0.00	25.25	2	478	0.42%
2019/08/22	6	25.12	2	25.50	25.30	4	470	0.85%
2019/08/21	6	25.36	1	25.30	25.45	5	477	1.05%
2019/08/20	9	25.58	0	0.00	25.55	9	478	1.88%
2019/08/19	2	25.15	7	24.84	25.20	-5	470	-1.06%
2019/08/16	2	24.25	1	23.75	24.25	1	452	0.22%
2019/08/15	2	23.65	0	0.00	23.80	2	437	0.46%
2019/08/14	2	23.35	6	23.67	23.50	-4	428	-0.93%
2019/08/13	0	0.00	4	22.95	23.00	-4	419	-0.95%
2019/08/12	2	22.80	0	0.00	22.90	2	416	0.48%
2019/08/05	0	0.00	7	22.35	22.30	-7	424	-1.65%
2019/07/30	4	22.35	0	0.00	22.20	4	438	0.91%
2019/07/23	1	22.30	0	0.00	22.30	1	433	0.23%
2019/07/18	0	0.00	2	21.90	22.00	-2	429	-0.47%
2019/07/17	0	0.00	2	21.85	21.95	-2	429	-0.47%
2019/07/16	1	21.35	2	21.65	21.85	-1	428	-0.23%
2019/07/15	16	21.02	0	21.30	21.30	16	425	3.76%
2019/07/12	9	21.36	0	0.00	21.40	9	412	2.18%
2019/07/11	12	21.88	0	0.00	21.95	12	401	2.99%
2019/07/10	12	22.47	1	22.45	22.40	11	387	2.84%
2019/07/09	11	22.77	0	0.00	22.85	11	376	2.92%
2019/07/08	9	22.77	8	22.78	22.85	1	372	0.27%
2019/07/04	1	22.30	0	0.00	22.30	1	365	0.27%
2019/07/03	1	22.10	0	0.00	22.30	1	365	0.27%
2019/07/02	13	22.22	11	22.30	22.30	2	367	0.54%
2019/06/27	1	22.05	0	0.00	22.20	1	354	0.28%
2019/06/13	5	21.79	0	0.00	21.85	5	347	1.44%
2019/06/10	5	22.28	0	0.00	22.30	5	376	1.33%
2019/06/06	16	21.82	0	0.00	22.20	16	379	4.21%
2019/06/05	8	22.24	0	0.00	22.30	8	373	2.14%
2019/06/04	2	22.60	1	22.80	22.65	1	360	0.28%
2019/06/03	3	22.53	1	22.70	22.60	2	355	0.56%
2019/05/31	8	22.49	1	22.60	22.50	7	352	1.99%
2019/05/30	4	22.45	1	22.85	22.95	3	333	0.90%
2019/05/29	1	21.90	0	0.00	22.00	1	318	0.31%
2019/05/28	5	21.97	4	22.30	21.80	1	317	0.32%
2019/05/27	0	0.00	1	21.20	21.45	-1	296	-0.34%
2019/05/24	6	20.35	0	0.00	20.40	6	286	2.09%
2019/05/23	1	20.20	0	0.00	20.20	1	289	0.34%
2019/05/21	0	0.00	1	19.95	20.05	-1	312	-0.32%
2019/05/20	1	20.15	0	0.00	19.90	1	316	0.32%
2019/05/16	0	0.00	2	20.15	20.15	-2	321	-0.62%
2019/05/15	0	0.00	2	19.10	19.60	-2	311	-0.64%
2019/05/10	3	18.65	0	0.00	18.90	3	329	0.91%
2019/05/09	5	18.74	0	0.00	19.00	5	330	1.51%
2019/05/08	6	18.88	0	0.00	19.00	6	330	1.81%
2019/05/07	2	18.75	0	0.00	18.75	2	326	0.61%
2019/05/06	1	18.30	0	0.00	18.50	1	322	0.31%
2019/05/02	1	18.40	0	0.00	18.45	1	317	0.32%
2019/04/30	0	0.00	3	18.50	18.50	-3	320	-0.94%
2019/04/29	2	18.50	0	0.00	18.65	2	319	0.63%
2019/04/25	0	18.70	0	0.00	18.90	0	319	0.00%
2019/04/23	2	18.60	0	0.00	18.70	2	328	0.61%
2019/04/19	0	18.90	1	18.85	18.90	-1	329	-0.30%
2019/04/17	5	19.00	0	0.00	19.00	5	329	1.52%
2019/04/11	1	19.55	0	0.00	19.55	1	326	0.31%
2019/04/09	2	19.25	0	0.00	19.25	2	321	0.62%
2019/03/29	0	0.00	10	19.25	19.30	-10	317	-3.15%
2019/03/15	0	0.00	6	18.05	18.20	-6	309	-1.94%
2019/03/14	0	0.00	2	17.75	17.90	-2	295	-0.68%
2019/03/12	3	19.13	0	0.00	19.00	3	260	1.15%
2019/02/27	1	19.55	1	20.00	19.70	0	255	0.00%
2019/02/26	1	20.05	0	0.00	20.00	1	251	0.40%
2019/02/25	5	20.23	0	0.00	20.05	5	250	2.00%
2019/02/22	5	20.62	3	20.48	20.50	2	246	0.81%
2019/02/21	2	20.30	2.8	19.69	20.30	-0.8	234	-0.32%
2019/02/20	0	0.00	15	18.85	19.30	-15	218	-6.85%
2019/02/19	0	0.00	11	19.35	19.15	-11	212	-5.18%
2019/02/15	0	0.00	2	19.55	19.60	-2	202	-0.99%
2019/02/13	12	19.50	0	0.00	19.45	12	191	6.27%
2019/02/12	13	19.98	0	0.00	19.80	13	184	7.06%
2019/02/11	12	19.10	0	0.00	19.30	12	174	6.88%
2019/01/17	1	17.85	0	0.00	17.85	1	160	0.62%
2019/01/16	10	17.68	1	17.65	17.80	9	159	5.65%
2019/01/15	0	0.00	5	17.35	17.50	-5	152	-3.28%
2019/01/11	4	17.14	0	0.00	17.15	4	154	2.58%
2019/01/10	1	16.90	0	0.00	17.10	1	154	0.65%
2018/12/25	1	16.45	0	0.00	16.55	1	219	0.46%
2018/12/19	0	0.00	2	16.60	16.60	-2	254	-0.78%
2018/12/13	2	16.40	0	0.00	16.70	2	253	0.79%
2018/12/06	0	0.00	12.7	15.83	15.95	-12.7	252	-5.05%
2018/12/05	0	0.00	26	15.95	16.00	-26	253	-10.27%
2018/12/04	0	0.00	7	16.09	15.90	-7	254	-2.75%
2018/12/03	0	0.00	95	16.28	16.35	-95	250	-37.90%
2018/11/30	0.3	16.60	0	0.00	16.70	0.3	244	0.13%
2018/11/29	1	16.55	0	0.00	16.60	1	246	0.41%
2018/10/29	0	0.00	0	17.05	17.05	0	342	-0.01%
2018/10/26	2	17.45	0	0.00	17.50	2	341	0.59%
2018/10/25	5	17.55	0	0.00	17.35	5	340	1.47%
2018/10/23	5	17.73	0	0.00	17.75	5	336	1.49%
2018/10/22	0	0.00	31	18.01	18.05	-31	336	-9.21%
2018/10/19	0	0.00	61	17.74	18.00	-61	334	-18.21%
2018/10/18	0	0.00	7	18.26	18.00	-7	330	-2.12%
2018/10/17	2	18.65	39	18.30	18.10	-37	328	-11.25%
2018/10/12	6	17.70	4	17.75	18.15	2	312	0.64%
2018/10/11	30	17.79	0	0.00	17.50	30	304	9.86%
2018/10/09	0	0.00	6	18.60	18.70	-6	290	-2.07%
2018/10/08	0	0.00	3	18.50	18.60	-3	288	-1.04%
2018/10/05	100	18.82	0	0.00	18.65	100	287	34.74%
2018/10/04	0	0.00	2	18.55	18.60	-2	272	-0.73%
2018/10/02	2	18.10	0	0.00	18.05	2	257	0.78%
2018/09/20	0	0.00	4	16.50	16.55	-4	223	-1.79%
2018/09/19	2	16.30	0	0.00	16.40	2	223	0.89%
2018/09/18	0	0.00	34	16.13	16.15	-34	230	-14.74%
2018/07/23	0	0.00	0.1	15.20	15.20	-0.1	444	-0.01%
2018/07/13	0	0.00	1	16.00	15.50	-1	487	-0.21%
2018/06/27	3	15.65	0	0.00	15.85	3	483	0.62%
2018/06/20	0	0.00	30	15.42	15.30	-30	481	-6.23%
2018/06/15	0.1	15.60	0	0.00	15.70	0.1	488	0.01%
2018/06/11	0	0.00	1	15.90	16.10	-1	510	-0.20%
2018/06/04	0	0.00	5	15.94	16.20	-5	541	-0.92%
2018/05/25	0	0.00	1	16.00	16.00	-1	539	-0.19%
2018/05/24	0	0.00	4	16.13	16.15	-4	544	-0.73%
2018/05/16	2	15.40	0	0.00	15.10	2	510	0.39%
2018/05/15	0	0.00	1	15.45	15.50	-1	508	-0.20%
2018/05/08	4	15.61	0	0.00	15.50	4	481	0.83%
2018/05/07	1	15.85	15	16.04	15.85	-14	477	-2.93%
2018/05/04	16	15.91	4	16.10	16.10	12	471	2.55%
2018/05/03	7	15.63	3	15.80	15.75	4	460	0.87%
2018/04/30	8	15.30	51	15.37	15.45	-43	335	-12.82%
2018/04/24	0	0.00	3	14.05	14.10	-3	237	-1.26%
2018/04/23	0	0.00	2	14.00	13.80	-2	227	-0.88%
2018/04/17	1	13.00	0	0.00	13.00	1	213	0.47%
2018/04/13	20	13.15	18	13.15	13.20	2	212	0.94%
2018/04/10	0	0.00	10	13.35	13.40	-10	210	-4.75%
2018/04/09	0	0.00	1	13.10	13.15	-1	205	-0.49%
2018/03/28	1	12.90	0	0.00	13.00	1	200	0.50%
2018/03/26	0	0.00	3	12.95	13.10	-3	194	-1.54%
2018/03/22	1	13.00	1	13.20	13.15	0	190	0.00%
2018/03/21	0	14.45	0	0.00	13.25	0	184	0.00%
2018/03/19	12	13.28	2	13.65	13.35	10	179	5.56%
2018/03/16	1	13.10	1	13.05	13.05	0	163	0.00%
2018/03/15	5	13.08	0	0.00	13.10	5	159	3.14%
2018/03/14	0	0.00	3	13.05	13.05	-3	153	-1.96%
2018/03/13	0	0.00	46	13.64	13.60	-46	120	-38.27%
2018/03/12	0	0.00	24	13.67	13.60	-24	119	-20.04%
2018/03/09	0	0.00	4	13.85	13.75	-4	120	-3.33%
2018/03/08	0	0.00	3	13.95	13.90	-3	117	-2.55%
2018/03/07	0	0.00	5	13.95	14.00	-5	117	-4.27%
2018/03/06	0	0.00	13	14.00	14.10	-13	114	-11.32%
2018/03/02	0	0.00	2	14.15	14.20	-2	110	-1.80%
2018/02/27	31	14.30	0	0.00	14.40	31	106	29.09%
2018/02/26	60	14.85	0	0.00	14.90	60	102	58.28%
2018/02/23	0	0.00	7	15.16	15.20	-7	98	-7.13%
2018/02/22	0	0.00	1	15.00	15.00	-1	100	-1.00%
2018/02/21	1	15.00	0	0.00	14.90	1	101	0.99%
2018/02/09	2	14.00	0	0.00	14.75	2	103	1.94%
2018/02/07	1	14.80	0	0.00	14.85	1	101	0.99%
2018/02/06	24	14.59	0	0.00	14.60	24	100	23.86%
2018/02/05	6	14.95	0	0.00	15.00	6	98	6.11%
2018/02/02	6	15.23	0	0.00	15.25	6	96	6.22%
2018/01/31	2	14.90	0	0.00	15.00	2	95	2.10%
2018/01/30	1	14.90	0	0.00	14.90	1	94	1.06%
2018/01/16	1	14.90	0	0.00	15.40	1	84	1.19%
2018/01/11	1	14.95	0	0.00	15.10	1	76	1.31%
2018/01/05	1	14.95	0	0.00	15.10	1	78	1.28%
2018/01/04	1	14.95	0	0.00	14.95	1	81	1.22%