嘉威 (3557)-新光券商分點個股進出

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

嘉威

(3557)

可現股當沖

股價
76.6
漲跌
▲3.6
漲幅
+4.93%
成交量
735張
產業
上市居家生活
99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

嘉威 (3557)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9.3	74.12	24.2	75.80	76.60	-14.9	171	-8.69%
2024/12/02	0	0.00	0.2	72.30	73.00	-0.2	161	-0.12%
2024/11/29	10	72.70	0	0.00	72.30	10	161	6.20%
2024/11/28	2.3	72.30	16	73.56	72.50	-13.7	161	-8.48%
2024/11/27	13	71.90	0	0.00	71.80	13	158	8.20%
2024/11/26	3.1	72.06	0	0.00	72.00	3.1	158	1.95%
2024/11/25	0	0.00	1	72.50	72.10	-1	159	-0.63%
2024/11/22	0	71.60	1	72.20	71.70	-1	159	-0.62%
2024/11/21	0	71.82	8	71.88	71.60	-8	162	-4.92%
2024/11/20	3.1	71.60	0	0.00	71.60	3.1	163	1.90%
2024/11/19	2	71.40	0	0.00	71.50	2	164	1.22%
2024/11/18	2	72.10	0	0.00	72.00	2	166	1.20%
2024/11/15	1.1	71.72	0	0.00	71.90	1.1	169	0.65%
2024/11/14	0.1	72.30	0	0.00	71.50	0.1	171	0.08%
2024/11/13	1	73.60	7	73.06	72.70	-6	176	-3.40%
2024/11/12	6	73.50	0	0.00	72.90	6	175	3.42%
2024/11/08	0	0.00	1.2	73.92	74.00	-1.2	179	-0.69%
2024/11/07	0	0.00	12	72.80	73.00	-12	177	-6.77%
2024/11/05	0.1	71.20	0	0.00	71.10	0.1	172	0.06%
2024/11/01	15	72.53	15.1	73.70	72.20	-0.1	184	-0.04%
2024/10/30	9	70.33	0	0.00	70.30	9	178	5.04%
2024/10/29	0	0.00	0	70.33	70.40	0	188	0.00%
2024/10/28	1	70.70	0	0.00	70.70	1	188	0.54%
2024/10/25	0	0.00	0	71.60	71.00	0	188	-0.01%
2024/10/24	1	71.50	1	71.20	71.20	0	191	0.00%
2024/10/23	2	71.70	0.1	72.09	71.80	1.9	191	0.99%
2024/10/22	0	0.00	0	72.50	72.10	0	193	0.00%
2024/10/21	0.2	72.97	0	73.00	72.80	0.2	196	0.10%
2024/10/18	0	0.00	0.2	73.00	72.90	-0.2	202	-0.09%
2024/10/15	9	72.59	0	73.10	72.60	9	210	4.28%
2024/10/14	11	72.58	0	72.60	72.80	11	212	5.18%
2024/10/11	2	71.01	3	73.13	73.00	-1	216	-0.46%
2024/10/09	0	74.00	0	0.00	73.70	0	234	0.00%
2024/10/08	0	0.00	1	74.50	74.50	-1	233	-0.43%
2024/10/07	0	0.00	1	74.30	74.30	-1	236	-0.42%
2024/10/01	0	0.00	3	73.50	73.40	-3	238	-1.26%
2024/09/27	3	73.37	0.4	73.40	73.40	2.6	240	1.09%
2024/09/26	2.1	73.60	1	73.40	73.00	1.1	241	0.43%
2024/09/25	1	74.80	0	0.00	74.40	1	244	0.41%
2024/09/24	1	73.90	0	0.00	74.30	1	245	0.41%
2024/09/23	0	0.00	1	74.50	74.70	-1	248	-0.40%
2024/09/20	2	73.55	0	0.00	74.20	2	265	0.75%
2024/09/19	1	73.50	0	0.00	73.90	1	267	0.37%
2024/09/18	0.2	74.15	1.6	74.05	73.40	-1.4	273	-0.51%
2024/09/16	1	73.00	1	73.10	73.10	0	278	0.00%
2024/09/13	0	71.90	4	72.05	72.00	-4	279	-1.43%
2024/09/12	2.1	71.99	0	0.00	71.50	2.1	282	0.74%
2024/09/11	0	0.00	2	71.40	72.00	-2	283	-0.71%
2024/09/10	5	69.70	0	0.00	69.60	5	286	1.75%
2024/09/09	3	70.07	0	0.00	71.00	3	286	1.05%
2024/09/06	0.1	69.90	0	0.00	70.30	0.1	292	0.03%
2024/09/05	0.3	70.03	4	69.80	69.70	-3.7	305	-1.19%
2024/09/04	3.2	70.65	0	0.00	70.40	3.2	315	1.01%
2024/09/03	0	72.60	0	72.60	72.10	0	315	0.00%
2024/09/02	0.2	72.90	0	0.00	72.40	0.2	324	0.06%
2024/08/30	2.1	73.30	1	73.40	73.10	1.1	333	0.33%
2024/08/29	4	72.67	1	72.90	73.10	3	347	0.86%
2024/08/26	0	0.00	3	72.77	72.50	-3	376	-0.80%
2024/08/23	4	71.83	0	0.00	72.20	4	395	1.01%
2024/08/22	1	72.60	0	0.00	72.60	1	395	0.25%
2024/08/19	0	0.00	0.3	72.33	72.20	-0.3	416	-0.08%
2024/08/16	1	73.40	0	0.00	72.70	1	419	0.24%
2024/08/15	1	72.70	0	0.00	72.10	1	421	0.24%
2024/08/14	0.1	73.91	15	74.02	73.60	-14.9	424	-3.51%
2024/08/13	1	73.40	6	73.72	73.50	-5	428	-1.17%
2024/08/12	3	73.43	61	73.74	73.50	-58	438	-13.21%
2024/08/09	1	75.00	21.5	75.53	75.10	-20.5	454	-4.51%
2024/08/08	7	73.19	1	73.30	73.40	6	505	1.19%
2024/08/07	1	70.40	2	73.60	73.00	-1	526	-0.19%
2024/08/06	17.1	69.20	0	0.00	70.40	17.1	547	3.12%
2024/08/05	10.6	71.45	5	71.74	70.70	5.6	549	1.03%
2024/08/02	7	77.29	0	0.00	77.00	7	547	1.28%
2024/08/01	2	79.40	14	79.08	79.00	-12	550	-2.19%
2024/07/31	1	74.50	1	74.60	76.40	0	563	0.00%
2024/07/30	3	74.67	0	0.00	75.20	3	572	0.52%
2024/07/29	2	74.05	1	74.40	74.10	1	589	0.17%
2024/07/26	5	73.70	0	74.30	73.80	5	600	0.83%
2024/07/22	2	73.11	2	74.60	72.70	0	627	0.01%
2024/07/19	6	76.60	2	76.55	76.00	4	628	0.64%
2024/07/18	0.1	78.30	0.3	78.18	78.40	-0.2	633	-0.04%
2024/07/17	6	78.12	0	0.00	77.80	6	635	0.94%
2024/07/16	2	78.60	2	78.50	78.40	0	635	0.00%
2024/07/15	0	0.00	2	78.70	78.60	-2	647	-0.31%
2024/07/12	2	79.55	0	0.00	78.60	2	651	0.31%
2024/07/11	5	79.10	35	78.99	79.10	-30	652	-4.60%
2024/07/10	0	75.70	13	76.13	76.00	-13	642	-2.02%
2024/07/09	8	75.06	0	0.00	75.30	8	658	1.22%
2024/07/08	5	76.26	6	76.70	76.90	-1	691	-0.14%
2024/07/05	2	75.20	0.5	75.70	75.90	1.5	756	0.20%
2024/07/04	4	75.70	0	0.00	75.70	4	773	0.52%
2024/07/03	10	75.60	0	0.00	75.70	10	772	1.29%
2024/07/02	5	74.80	0	0.00	75.60	5	771	0.65%
2024/07/01	1	76.01	1	76.50	75.60	0	769	0.00%
2024/06/28	1	76.30	0	0.00	76.50	1	765	0.13%
2024/06/27	18	76.93	1	76.80	76.10	17	764	2.22%
2024/06/26	0	0.00	5	78.34	78.30	-5	761	-0.66%
2024/06/25	8	74.73	2	75.60	75.20	6	743	0.81%
2024/06/24	0.4	75.00	0	74.50	75.00	0.4	743	0.05%
2024/06/21	15	74.33	2	73.34	74.90	13	739	1.75%
2024/06/20	3	72.50	0	0.00	72.40	3	733	0.41%
2024/06/19	4.1	72.25	2	73.00	72.70	2.1	733	0.28%
2024/06/18	8	72.10	0	73.00	72.10	8	731	1.09%
2024/06/17	10	72.80	0	0.00	72.70	10	729	1.37%
2024/06/14	0.2	72.68	6	72.50	72.50	-5.8	727	-0.80%
2024/06/13	13.2	72.53	1	72.70	72.50	12.2	727	1.68%
2024/06/12	9	75.81	3	74.87	75.80	6	721	0.83%
2024/06/11	1.1	75.56	0	0.00	74.60	1.1	709	0.15%
2024/06/07	0	0.00	2	77.70	77.60	-2	701	-0.29%
2024/06/05	3	79.53	4.7	79.23	78.20	-1.7	697	-0.25%
2024/06/04	0.1	78.92	8.4	79.32	79.90	-8.3	688	-1.21%
2024/06/03	0.2	78.14	21	78.22	78.10	-20.8	677	-3.07%
2024/05/31	9	78.57	6	78.97	77.80	3	676	0.44%
2024/05/30	18.3	79.09	6	78.90	78.80	12.3	667	1.83%
2024/05/29	1	76.70	18	76.58	77.30	-17	653	-2.60%
2024/05/28	0	0.00	2	74.10	73.80	-2	634	-0.31%
2024/05/27	1	72.40	4	73.80	74.10	-3	633	-0.47%
2024/05/24	12	71.97	10	72.55	72.40	2	631	0.32%
2024/05/23	14.4	74.29	65	73.07	73.00	-50.7	628	-8.06%
2024/05/22	2	76.20	8	75.48	76.30	-6	618	-0.97%
2024/05/21	1	75.90	3	76.07	75.50	-2	615	-0.33%
2024/05/20	2	76.35	3	75.90	75.90	-1	618	-0.16%
2024/05/17	36.6	76.65	2	76.25	76.80	34.6	611	5.65%
2024/05/16	9.3	76.28	10	76.43	77.00	-0.7	605	-0.11%
2024/05/15	11.1	76.92	18	77.05	75.70	-6.9	599	-1.15%
2024/05/14	53.1	79.13	62	80.07	77.80	-8.9	578	-1.53%
2024/05/13	2	77.80	3	78.33	78.40	-1	524	-0.20%
2024/05/10	7	75.07	25.1	75.39	75.60	-18	502	-3.59%
2024/05/09	7	76.63	0	0.00	76.40	7	480	1.46%
2024/05/08	1	76.10	1	75.30	75.50	0	471	0.00%
2024/05/07	1.1	76.36	0	76.00	75.40	1.1	466	0.23%
2024/05/06	4	75.60	10.4	76.35	75.20	-6.4	458	-1.40%
2024/05/03	3.4	77.71	4	77.83	77.70	-0.6	435	-0.14%
2024/05/02	7	77.80	2	78.14	78.20	5	423	1.17%
2024/04/30	2	76.00	3.1	76.05	76.20	-1.1	406	-0.26%
2024/04/29	8	74.66	11.6	74.91	75.50	-3.6	391	-0.92%
2024/04/26	3	71.77	8.5	71.24	72.20	-5.5	367	-1.51%
2024/04/25	4	71.25	5	71.30	71.30	-1	359	-0.28%
2024/04/24	11	71.29	2	71.19	70.80	9	353	2.54%
2024/04/23	18	69.87	1.2	68.90	69.90	16.8	343	4.89%
2024/04/22	3.2	68.08	6	68.28	68.20	-2.8	338	-0.83%
2024/04/19	15.1	67.42	10	67.23	67.00	5	334	1.50%
2024/04/18	5	70.10	10	70.03	69.80	-5	320	-1.56%
2024/04/17	5	69.34	11.1	69.61	69.40	-6.1	313	-1.93%
2024/04/16	32.6	69.21	24	69.07	69.20	8.6	306	2.80%
2024/04/15	12.1	71.03	9	71.16	71.10	3	290	1.04%
2024/04/12	16.1	71.57	32	71.86	71.20	-15.9	274	-5.78%
2024/04/11	43.4	68.97	22	70.10	70.90	21.4	238	8.95%
2024/04/10	7	67.47	27.1	67.43	67.50	-20.1	174	-11.56%
2024/04/09	2	61.00	3	61.30	61.40	-1	168	-0.59%
2024/04/08	0	60.60	11	60.50	61.00	-11	168	-6.50%
2024/04/03	0	0.00	9	60.78	60.60	-9	168	-5.34%
2024/04/02	0	0.00	8	61.03	60.90	-8	169	-4.72%
2024/04/01	0	0.00	17.1	60.84	60.90	-17.1	168	-10.14%
2024/03/29	6	60.22	0	0.00	60.30	6	166	3.61%
2024/03/28	0	0.00	0	60.80	60.60	0	164	0.00%
2024/03/27	0	60.20	0	59.93	60.10	0	163	0.00%
2024/03/26	2.1	60.07	0	0.00	60.00	2.1	160	1.32%
2024/03/25	0	60.36	0	0.00	60.10	0	157	0.02%
2024/03/22	2.2	60.50	28	60.11	60.50	-25.8	155	-16.55%
2024/03/21	8	61.29	2	61.50	60.90	6	155	3.85%
2024/03/20	3	61.40	0	0.00	61.00	3	155	1.93%
2024/03/19	0	61.85	7	61.19	61.10	-7	154	-4.52%
2024/03/18	1	60.90	1	59.90	60.90	0	152	0.00%
2024/03/15	1	59.50	0	0.00	59.90	1	154	0.65%
2024/03/14	2	59.60	0	0.00	59.90	2	156	1.28%
2024/03/13	16.1	60.30	4	60.48	60.10	12.1	157	7.70%
2024/03/12	0	61.16	8	61.23	61.00	-8	158	-5.04%
2024/03/11	28	61.60	6	61.00	61.00	22	157	14.01%
2024/03/08	0	64.83	0	63.80	63.80	0	155	-0.01%
2024/03/07	1	64.99	14	64.33	63.80	-13	153	-8.47%
2024/03/06	13	64.53	1.2	64.33	64.50	11.8	150	7.85%
2024/03/05	0	0.00	5	63.68	63.80	-5	146	-3.42%
2024/03/04	6	63.53	3	63.60	63.40	3	145	2.06%
2024/03/01	1	63.60	0	0.00	63.40	1	143	0.70%
2024/02/29	0	0.00	1	63.10	63.50	-1	141	-0.71%
2024/02/27	0	65.20	0	0.00	63.00	0	141	0.00%
2024/02/26	1	63.00	3	63.50	63.20	-2	142	-1.41%
2024/02/23	1	63.00	4	62.83	62.80	-3	139	-2.16%
2024/02/22	1.2	64.22	2	63.60	64.30	-0.8	136	-0.59%
2024/02/21	7	64.77	2	64.41	64.50	5	132	3.73%
2024/02/20	4	63.50	5	63.64	63.80	-1	126	-0.79%
2024/02/19	0	64.00	4	62.85	62.50	-4	123	-3.25%
2024/02/16	8	64.14	10	64.36	62.90	-2	121	-1.64%
2024/02/15	4	60.95	0	61.80	61.10	4	116	3.44%
2024/02/02	0	0.00	2	60.80	60.60	-2	116	-1.72%
2024/02/01	1	60.60	1	61.00	60.70	0	116	0.00%
2024/01/31	0	0.00	3	60.80	60.40	-3	115	-2.60%
2024/01/30	1	61.00	0	62.90	60.70	1	114	0.87%
2024/01/29	0	0.00	0	62.50	61.00	0	116	-0.01%
2024/01/26	0	63.08	1	60.40	60.50	-1	116	-0.85%
2024/01/25	0	62.00	1	60.70	60.40	-1	118	-0.84%
2024/01/24	0	60.80	1	60.71	60.60	-1	118	-0.84%
2024/01/23	1.1	60.34	0	63.60	60.50	1.1	121	0.91%
2024/01/22	0	60.70	0	0.00	60.80	0	124	0.01%
2024/01/18	0	60.60	0	0.00	60.60	0	131	0.00%
2024/01/17	5	60.74	0	0.00	60.30	5	134	3.72%
2024/01/16	3	61.20	0	61.40	61.30	3	138	2.16%
2024/01/15	4	60.90	0	0.00	60.80	4	157	2.54%
2024/01/12	1	61.20	0	0.00	60.90	1	171	0.58%
2024/01/11	1	62.00	0.1	61.99	61.70	0.9	171	0.55%
2024/01/10	0	0.00	1	60.70	60.70	-1	170	-0.59%
2024/01/09	1	61.61	1	62.70	61.50	0	170	0.02%
2024/01/08	0	63.17	0	0.00	62.80	0	171	0.00%
2024/01/05	1	63.50	0	0.00	63.50	1	172	0.58%
2024/01/04	2	63.50	2	63.55	63.80	0	174	0.00%
2024/01/03	10	63.48	6	63.03	63.50	4	169	2.35%
2023/12/28	0	61.00	1	60.20	60.00	-1	155	-0.64%
2023/12/25	1	58.90	1	58.90	58.90	0	155	0.00%
2023/12/20	0	59.40	2	59.55	59.40	-2	155	-1.28%
2023/12/19	0	59.80	0	0.00	59.40	0	155	0.00%
2023/12/18	2	60.00	0	0.00	59.80	2	155	1.29%
2023/12/15	2	60.30	0	0.00	60.60	2	154	1.30%
2023/12/14	1	59.60	0	0.00	59.40	1	153	0.65%
2023/12/13	0	59.50	0	0.00	59.80	0	153	0.00%
2023/12/12	2	60.70	3	61.00	60.30	-1	152	-0.66%
2023/12/11	0	61.70	0	0.00	61.50	0	146	0.00%
2023/12/08	0	63.50	0	0.00	62.80	0	144	0.00%
2023/12/07	4.3	62.68	2	62.70	62.10	2.3	140	1.63%
2023/12/05	3	60.00	1	61.70	61.20	2	134	1.48%
2023/12/04	1	60.20	1	60.20	60.20	0	128	0.00%
2023/11/29	0	60.90	0	0.00	60.30	0	127	0.00%
2023/11/28	0.1	61.50	0	0.00	59.90	0.1	126	0.08%
2023/11/22	0	0.00	0	60.00	60.60	0	125	-0.01%
2023/11/21	1	59.00	6.1	60.56	60.60	-5.1	124	-4.05%
2023/11/15	0	0.00	3	58.63	59.30	-3	119	-2.51%
2023/11/14	3	59.17	2	58.95	58.60	1	120	0.83%
2023/11/13	0	0.00	0	59.10	59.30	0	122	0.00%
2023/11/10	3	58.27	0	0.00	58.50	3	124	2.44%
2023/11/09	1	59.40	0.1	59.40	59.40	0.9	129	0.70%
2023/11/06	0	0.00	4	60.10	60.10	-4	147	-2.71%
2023/11/02	2	59.70	2	59.20	58.80	0	147	0.00%
2023/11/01	1	58.10	0	0.00	58.30	1	146	0.68%
2023/10/31	5	57.86	1.1	57.77	57.60	3.9	146	2.63%
2023/10/30	5	60.64	2	60.10	59.40	3	145	2.07%
2023/10/27	4	59.40	2	59.60	60.60	2	142	1.39%
2023/10/26	2	58.45	2	59.65	59.00	0	139	0.00%
2023/10/24	2.1	58.96	0	0.00	58.40	2.1	137	1.56%
2023/10/23	5	59.58	3	58.10	57.90	2	134	1.49%
2023/10/20	0	0.00	32.3	59.61	60.30	-32.3	121	-26.57%
2023/10/18	8	54.43	2	54.15	54.10	6	112	5.33%
2023/10/16	0.1	55.40	5	55.60	55.70	-4.9	120	-4.06%
2023/10/13	0.1	55.10	8	55.21	54.90	-7.9	121	-6.48%
2023/10/12	1.2	53.58	3	54.90	54.80	-1.8	124	-1.46%
2023/10/05	0	53.80	0	0.00	52.20	0	126	0.00%
2023/10/04	1	52.30	0	0.00	52.10	1	126	0.79%
2023/10/03	0	52.60	0	0.00	52.50	0	126	0.00%
2023/10/02	1	52.60	0	0.00	52.60	1	127	0.78%
2023/09/28	2	52.65	0	52.60	52.50	2	128	1.56%
2023/09/27	0	52.70	0	0.00	52.80	0	129	0.00%
2023/09/26	4	52.80	1	52.60	52.60	3	130	2.30%
2023/09/25	3	53.90	0	0.00	53.60	3	130	2.30%
2023/09/22	10	54.04	0	0.00	54.00	10	130	7.64%
2023/09/21	16	53.38	0	0.00	53.20	16	131	12.17%
2023/09/20	3	54.70	0	0.00	54.20	3	132	2.26%
2023/09/19	0	0.00	6	55.00	55.00	-6	134	-4.47%
2023/09/18	2	54.25	0	0.00	54.60	2	143	1.39%
2023/09/12	1	53.20	0	0.00	53.10	1	158	0.63%
2023/09/11	0.2	53.70	0	0.00	53.30	0.2	159	0.09%
2023/09/08	0	0.00	1	54.60	54.50	-1	160	-0.62%
2023/09/07	1	54.70	0	0.00	54.70	1	162	0.62%
2023/09/06	8	54.78	0	0.00	55.00	8	171	4.66%
2023/09/05	2	55.10	0	0.00	54.90	2	172	1.16%
2023/09/04	0	55.00	1	55.10	55.10	-1	175	-0.57%
2023/08/31	0	0.00	0	54.38	54.20	0	180	-0.01%
2023/08/30	0	0.00	2.1	54.59	54.70	-2.1	183	-1.15%
2023/08/29	1	53.30	0	0.00	53.50	1	184	0.54%
2023/08/28	4	53.65	0	0.00	53.20	4	186	2.15%
2023/08/23	2	51.95	0	0.00	52.40	2	187	1.06%
2023/08/22	0.1	52.90	0	0.00	52.00	0.1	190	0.03%
2023/08/21	0	52.40	0	0.00	52.20	0	190	0.01%
2023/08/18	1.3	52.33	0	0.00	52.20	1.3	194	0.69%
2023/08/17	4	52.68	2	53.30	53.30	2	203	0.98%
2023/08/16	4	52.25	0	0.00	52.60	4	210	1.91%
2023/08/15	1.2	51.62	0	0.00	51.40	1.2	208	0.59%
2023/08/14	7.1	51.89	1	51.10	51.10	6.1	204	2.98%
2023/08/11	0	0.00	2	54.10	54.00	-2	200	-1.00%
2023/08/10	10.2	53.56	0	0.00	52.90	10.2	200	5.06%
2023/08/09	4	55.43	34	55.54	55.50	-30	194	-15.43%
2023/08/08	1	56.20	2	56.30	56.50	-1	194	-0.51%
2023/08/07	0	56.90	15	56.59	56.60	-15	194	-7.70%
2023/08/04	2	56.70	10	56.80	57.00	-8	194	-4.11%
2023/08/02	2.3	56.57	4.1	56.39	56.50	-1.8	195	-0.90%
2023/08/01	3	57.40	0.9	57.60	57.20	2.1	200	1.02%
2023/07/31	1	58.20	0	0.00	57.70	1	200	0.50%
2023/07/28	0	59.40	0	0.00	58.20	0	199	0.00%
2023/07/27	0.1	58.50	1	58.50	58.40	-1	198	-0.48%
2023/07/26	3	57.83	9	58.22	58.30	-6	196	-3.05%
2023/07/25	2	55.76	3.1	55.84	57.50	-1	195	-0.53%
2023/07/24	2	57.25	2	57.15	57.30	0	189	0.00%
2023/07/21	2	58.05	1	58.20	58.10	1	187	0.54%
2023/07/19	5	58.24	0	0.00	57.40	5	182	2.74%
2023/07/18	1	59.20	0	0.00	58.90	1	179	0.56%
2023/07/17	5	60.32	0	61.10	60.00	5	178	2.81%
2023/07/14	1	60.70	1	61.20	60.90	0	179	0.00%
2023/07/13	3	61.60	10	60.52	60.40	-7	186	-3.75%
2023/07/12	4	61.43	0	0.00	61.20	4	188	2.13%
2023/07/11	2	61.95	1	61.30	62.10	1	188	0.53%
2023/07/10	1	62.00	0	0.00	61.70	1	189	0.53%
2023/07/07	0	0.00	1.1	61.81	61.30	-1.1	189	-0.59%
2023/07/06	4	62.73	1	63.20	62.30	3	187	1.60%
2023/07/05	2	62.85	1	63.40	62.80	1	188	0.55%
2023/07/04	0.1	63.03	2	63.05	63.00	-1.9	186	-1.02%
2023/07/03	3	62.90	0	0.00	63.30	3	186	1.61%
2023/06/30	0	0.00	0.1	63.20	63.20	-0.1	187	-0.05%
2023/06/28	1.3	63.42	0	0.00	63.70	1.3	197	0.65%
2023/06/27	5	62.96	1	63.00	63.10	4	206	1.94%
2023/06/26	21.5	63.79	4	64.13	63.10	17.5	218	7.99%
2023/06/21	2	71.30	16	71.67	71.30	-14	208	-6.72%
2023/06/20	5	70.12	11	70.03	70.10	-6	198	-3.03%
2023/06/19	3	70.10	2.1	70.15	70.30	0.9	195	0.45%
2023/06/16	0.1	69.60	1	70.18	70.10	-1	195	-0.49%
2023/06/15	1	69.30	2.2	69.01	69.30	-1.2	194	-0.62%
2023/06/13	3.1	68.07	1	68.50	68.30	2.1	194	1.07%
2023/06/12	5.1	67.50	2	67.70	68.20	3.1	192	1.60%
2023/06/09	0.5	73.01	0	0.00	72.40	0.5	184	0.26%
2023/06/08	0	0.00	1	73.30	73.50	-1	184	-0.54%
2023/06/07	1	73.00	4	72.95	73.20	-3	186	-1.61%
2023/06/05	0	0.00	2.1	72.06	71.80	-2.1	182	-1.14%
2023/06/02	2	71.85	8.2	72.28	71.10	-6.2	183	-3.36%
2023/06/01	0	0.00	2	71.95	72.00	-2	184	-1.08%
2023/05/31	0	71.80	2	71.50	71.40	-2	187	-1.07%
2023/05/30	5	71.48	1	71.50	71.50	4	191	2.09%
2023/05/29	0	0.00	1	70.60	70.60	-1	193	-0.52%
2023/05/26	3	70.40	4	70.05	70.00	-1	196	-0.53%
2023/05/25	2	71.90	2	72.20	71.70	0	200	0.00%
2023/05/24	4	71.90	2	71.85	72.70	2	204	0.98%
2023/05/23	1	73.00	24	73.12	73.20	-23	204	-11.23%
2023/05/22	1	72.10	55	70.88	72.00	-54	197	-27.39%
2023/05/19	0	0.00	7	69.19	69.00	-7	188	-3.71%
2023/05/18	0	0.00	10	69.67	69.20	-10	187	-5.32%
2023/05/17	0	0.00	2	69.10	69.10	-2	186	-1.07%
2023/05/16	1	69.00	15	69.11	68.80	-14	186	-7.50%
2023/05/15	0	0.00	0.4	67.40	67.90	-0.4	183	-0.24%
2023/05/12	1.3	66.20	1	67.20	67.10	0.3	182	0.16%
2023/05/11	1	66.10	2	66.75	66.20	-1	181	-0.55%
2023/05/10	0	67.40	8	66.84	66.80	-8	183	-4.34%
2023/05/09	2	68.00	2	67.50	67.50	0	183	0.00%
2023/05/08	3	67.83	3	68.90	67.50	0	181	0.00%
2023/05/05	1	67.00	0	0.00	66.70	1	175	0.57%
2023/05/04	2	67.10	6	67.12	67.20	-4	175	-2.27%
2023/05/03	0.2	67.00	2	67.40	67.30	-1.8	176	-1.02%
2023/05/02	0	0.00	9	67.11	67.30	-9	177	-5.08%
2023/04/28	2	67.30	7	67.63	67.50	-5	177	-2.81%
2023/04/27	0	67.30	4	66.85	66.80	-4	177	-2.26%
2023/04/25	0	67.40	0	0.00	66.10	0	176	0.00%
2023/04/24	0	0.00	7	67.89	67.30	-7	177	-3.95%
2023/04/21	2	67.80	4	68.43	66.90	-2	180	-1.11%
2023/04/19	3	68.87	13	68.59	68.20	-10	180	-5.53%
2023/04/18	6	69.77	59.1	69.56	70.70	-53.1	174	-30.51%
2023/04/17	1	67.60	22	67.95	67.60	-21	165	-12.69%
2023/04/14	1	66.50	27.2	66.74	66.50	-26.2	162	-16.17%
2023/04/13	1	66.90	15	66.44	66.40	-14	160	-8.70%
2023/04/11	1	67.10	5	67.32	67.10	-4	158	-2.53%
2023/04/10	2	67.50	7	67.23	67.50	-5	157	-3.17%
2023/04/07	0	66.50	2	66.30	66.40	-2	156	-1.28%
2023/04/06	0	66.96	5	66.74	66.50	-5	155	-3.21%
2023/03/31	11	65.75	1	66.00	66.00	10	154	6.46%
2023/03/30	5	67.02	2	67.90	66.50	3	152	1.97%
2023/03/29	0	0.00	43	67.57	67.40	-43	149	-28.77%
2023/03/28	36	66.22	20	65.81	65.00	16	141	11.29%
2023/03/27	4	67.95	79	68.32	68.60	-75	130	-57.47%
2023/03/24	2	62.50	1	62.90	62.40	1	116	0.86%
2023/03/23	0	62.30	6	62.80	62.50	-6	115	-5.18%
2023/03/22	0	0.00	1	62.50	62.40	-1	116	-0.86%
2023/03/21	0	62.90	3	63.07	63.10	-3	116	-2.58%
2023/03/20	0	63.50	6	62.92	62.90	-6	115	-5.21%
2023/03/16	3	60.50	1	60.53	60.50	2	114	1.74%
2023/03/15	0.1	61.96	0	62.70	61.40	0	113	0.03%
2023/03/14	0	60.62	0	0.00	61.10	0	113	0.04%
2023/03/13	4	60.90	0	0.00	61.40	4	113	3.52%
2023/03/10	20	62.42	4	61.65	62.00	16	112	14.24%
2023/03/09	0	66.00	1	66.30	65.70	-1	107	-0.93%
2023/03/08	1	65.10	0	0.00	65.10	1	106	0.94%
2023/03/07	2	64.55	3	66.17	66.90	-1	107	-0.93%
2023/03/06	3	66.30	8	67.14	66.60	-5	104	-4.79%
2023/03/03	5	66.58	21	67.61	67.10	-16	107	-14.87%
2023/03/02	2.1	66.22	8	65.98	66.50	-5.9	106	-5.51%
2023/03/01	2	64.10	16	64.74	65.10	-14	103	-13.50%
2023/02/24	2	62.60	11	63.75	63.00	-9	101	-8.83%
2023/02/23	8	62.19	30	62.55	62.50	-22	99	-22.10%
2023/02/22	2	59.40	14	59.70	59.80	-12	109	-10.96%
2023/02/21	9	58.39	33	58.32	58.80	-24	111	-21.57%
2023/02/20	1	55.70	15	56.54	56.60	-14	107	-13.00%
2023/02/17	1	54.80	1	55.00	54.80	0	115	0.00%
2023/02/16	2	54.00	0	54.60	54.30	2	118	1.69%
2023/02/15	0	54.90	6	54.50	54.40	-6	118	-5.07%
2023/02/14	6	54.60	10	54.30	54.50	-4	117	-3.39%
2023/02/13	1	52.50	1	53.00	52.80	0	116	0.00%
2023/02/10	0	55.30	0	0.00	53.70	0	117	0.00%
2023/02/09	0	0.00	6	54.47	54.40	-6	116	-5.15%
2023/02/08	3	53.90	39	54.03	54.00	-36	116	-31.05%
2023/02/07	0	52.25	13.8	52.17	52.20	-13.8	113	-12.18%
2023/02/06	0	52.50	12	52.01	52.10	-12	113	-10.57%
2023/02/03	0	0.00	2	52.00	51.80	-2	112	-1.77%
2023/02/02	16	51.96	12.7	51.95	51.60	3.3	113	2.93%
2023/02/01	0	52.00	34	51.64	51.50	-34	112	-30.31%
2023/01/31	0	52.00	25	51.77	51.60	-25	112	-22.24%
2023/01/30	0	49.95	17	51.16	51.30	-17	111	-15.27%
2023/01/17	0	50.00	4	49.98	49.95	-4	110	-3.63%
2023/01/16	0	0.00	3	49.80	49.85	-3	110	-2.71%
2023/01/13	0	0.00	6	49.95	49.80	-6	112	-5.33%
2023/01/12	0	0.00	28	50.74	50.10	-28	122	-22.87%
2023/01/11	2	53.00	8	52.95	51.70	-6	120	-4.99%
2023/01/10	2	52.30	120	50.59	52.50	-118	116	-101.33%	大賣/鉅額交易
2023/01/09	0	0.00	4	49.18	49.15	-4	111	-3.58%
2023/01/03	1	49.15	1	49.60	49.15	0	115	0.00%
2022/12/30	0	0.00	2	49.20	49.50	-2	115	-1.73%
2022/12/29	0	50.70	1	49.20	49.10	-1	115	-0.87%
2022/12/28	0	49.90	1	49.65	49.05	-1	117	-0.85%
2022/12/27	0	0.00	11	49.51	49.55	-11	117	-9.37%
2022/12/26	1	49.20	13	49.18	49.25	-12	117	-10.19%
2022/12/23	0	0.00	6	48.86	48.90	-6	118	-5.06%
2022/12/22	0	0.00	1	49.65	48.85	-1	119	-0.84%
2022/12/21	3	48.80	4	48.80	48.80	-1	121	-0.82%
2022/12/20	0	49.75	2	49.05	48.70	-2	122	-1.63%
2022/12/19	0	50.00	4	48.94	48.80	-4	128	-3.13%
2022/12/15	0	50.10	0	0.00	49.00	0	128	0.00%
2022/12/14	0	50.30	0	0.00	49.30	0	128	0.00%
2022/12/13	0	49.80	0	0.00	49.10	0	127	0.00%
2022/12/12	0	48.55	0	0.00	48.95	0	127	0.00%
2022/12/09	0	49.85	0	0.00	48.40	0	127	0.00%
2022/12/08	6	48.48	1	48.35	48.45	5	127	3.93%
2022/12/07	0	0.00	4	49.20	49.05	-4	126	-3.16%
2022/12/05	2	50.25	21	50.33	50.20	-19	125	-15.09%
2022/12/02	2	50.50	3	50.40	50.20	-1	125	-0.80%
2022/12/01	0	0.00	1	50.00	49.60	-1	125	-0.79%
2022/11/30	2	49.53	0	0.00	49.65	2	125	1.60%
2022/11/29	1	49.30	1	49.30	49.35	0	125	0.00%
2022/11/28	1	49.35	3	49.60	49.60	-2	125	-1.60%
2022/11/25	2	53.70	24	53.66	52.80	-22	125	-17.60%
2022/11/24	0	54.20	33	53.66	53.90	-33	118	-27.92%
2022/11/23	3	53.50	17	53.51	53.50	-14	114	-12.21%
2022/11/22	10	53.60	0	0.00	53.30	10	113	8.79%
2022/11/21	9	55.14	6	55.23	53.90	3	111	2.69%
2022/11/18	39	55.28	38	56.55	53.90	1	109	0.92%
2022/11/17	0	0.00	1	54.40	53.10	-1	92	-1.08%
2022/11/16	3	51.03	2	51.25	50.90	1	85	1.17%
2022/11/15	2	50.90	2	51.00	50.60	0	85	0.00%
2022/11/14	1	49.20	67	49.12	49.20	-66	75	-87.44%
2022/11/09	0	0.00	3	46.40	46.35	-3	73	-4.11%
2022/11/08	1	44.70	0	0.00	44.70	1	72	1.38%
2022/11/07	0	0.00	2	43.90	44.00	-2	71	-2.81%
2022/11/04	0	43.65	0	0.00	43.05	0	71	0.00%
2022/11/03	0	43.50	0	0.00	43.00	0	71	0.00%
2022/11/02	2	42.25	0	0.00	42.40	2	70	2.84%
2022/11/01	2	42.25	0	0.00	42.25	2	69	2.87%
2022/10/31	15	42.29	12	42.20	42.20	3	69	4.30%
2022/10/27	0	47.85	0	0.00	43.50	0	69	0.00%
2022/10/26	1.1	44.00	0	0.00	43.50	1.1	71	1.54%
2022/10/25	0.1	46.02	1	43.35	43.70	-0.9	72	-1.25%
2022/10/24	6	43.63	0.3	43.90	43.50	5.7	74	7.57%
2022/10/21	5.1	44.00	11	43.55	43.50	-5.9	78	-7.55%
2022/10/20	15.2	43.64	1	45.85	42.90	14.2	77	18.24%
2022/10/19	5	47.87	5	47.17	47.65	0	68	0.00%
2022/10/18	0	52.30	0	0.00	47.65	0	67	0.00%
2022/10/17	5	47.40	0	0.00	47.55	5	68	7.34%
2022/10/14	0.1	47.51	0	0.00	47.45	0.1	67	0.13%
2022/10/13	6	46.15	1	46.55	46.30	5	69	7.28%
2022/10/12	0	52.00	0	0.00	47.40	0	67	0.00%
2022/10/11	0.1	50.00	0	0.00	47.30	0.1	68	0.07%
2022/10/05	2	49.45	11	50.42	50.20	-9	70	-12.69%
2022/10/03	0.1	49.15	0	0.00	49.00	0.1	72	0.14%
2022/09/30	0	0.00	23	49.25	49.10	-23	71	-32.08%
2022/09/29	0.1	49.45	7	48.24	48.95	-6.9	71	-9.65%
2022/09/28	8	47.49	3	47.37	47.00	5	72	6.94%
2022/09/27	5	49.79	37	50.12	49.75	-32	72	-44.31%
2022/09/26	6	51.48	11	52.33	50.50	-5	73	-6.81%
2022/09/23	1	53.60	0	0.00	53.90	1	70	1.42%
2022/09/22	0	54.50	15	54.23	54.10	-15	72	-20.70%
2022/09/21	0.1	54.90	1	55.30	54.30	-1	72	-1.32%
2022/09/20	0	0.00	6	54.87	55.10	-6	72	-8.33%
2022/09/19	1	54.60	0	0.00	54.60	1	72	1.39%
2022/09/16	0	0.00	3	55.30	55.20	-3	72	-4.16%
2022/09/15	2	55.90	0	0.00	55.80	2	72	2.76%
2022/09/07	1.1	54.72	0	0.00	54.20	1.1	76	1.38%
2022/09/06	2	55.80	1	56.40	56.30	1	76	1.30%
2022/09/05	1	56.00	0	0.00	56.40	1	78	1.27%
2022/08/31	10	58.80	0	0.00	59.00	10	79	12.53%
2022/08/30	5	60.64	0	0.00	59.80	5	78	6.36%
2022/08/29	1	59.90	0	0.00	59.90	1	78	1.28%
2022/08/24	2	61.30	0	0.00	61.10	2	81	2.44%
2022/08/23	1	61.90	0	0.00	61.90	1	83	1.20%
2022/08/22	5	61.90	0	0.00	62.10	5	84	5.93%
2022/08/17	0	0.00	1	65.30	64.40	-1	82	-1.21%
2022/08/16	1	63.30	0	0.00	63.30	1	81	1.23%
2022/08/12	1	64.40	0	0.00	64.10	1	81	1.22%
2022/08/11	3	64.90	1	66.20	64.60	2	82	2.41%
2022/08/05	0	0.00	2	67.90	68.20	-2	88	-2.25%
2022/08/04	0	0.00	1	68.50	68.50	-1	88	-1.13%
2022/08/03	1	68.50	0	0.00	69.40	1	88	1.13%
2022/08/01	0	69.30	2	70.00	69.80	-2	85	-2.31%
2022/07/28	0	66.40	0	0.00	68.10	0	82	0.00%
2022/07/27	0	0.00	10	65.00	67.00	-10	78	-12.73%
2022/07/22	0	0.00	1	63.30	64.40	-1	76	-1.30%
2022/07/21	0	64.10	0	0.00	64.10	0	76	0.00%
2022/07/20	1	63.60	0	0.00	64.20	1	76	1.30%
2022/07/19	0	0.00	1	62.00	64.90	-1	75	-1.33%
2022/07/14	0	55.75	0	0.00	56.60	0	73	0.00%
2022/07/12	0	0.00	1	52.40	53.70	-1	72	-1.38%
2022/07/11	2	53.35	3	54.23	53.60	-1	71	-1.40%
2022/07/08	0	0.00	1	53.80	53.90	-1	70	-1.42%
2022/07/07	0	0.00	1	54.00	53.80	-1	71	-1.41%
2022/07/06	1	53.50	1	54.50	53.50	0	73	0.00%
2022/07/05	0	0.00	11	54.90	54.50	-11	72	-15.27%
2022/07/04	10	54.94	16	55.03	54.40	-6	70	-8.49%
2022/07/01	1	58.50	15	58.00	57.00	-14	68	-20.47%
2022/06/30	3	61.43	1	61.60	61.00	2	65	3.04%
2022/06/29	11	64.47	0	0.00	64.20	11	63	17.20%
2022/06/28	0	65.90	0	0.00	64.90	0	64	0.01%
2022/06/27	0	65.90	0	0.00	65.30	0	67	0.00%
2022/06/24	0	65.00	0	0.00	65.00	0	68	0.00%
2022/06/23	0	0.00	2	66.20	65.50	-2	69	-2.90%
2022/06/22	0	0.00	2	66.60	66.60	-2	69	-2.88%
2022/06/21	1	64.40	18	64.87	65.90	-17	67	-25.22%
2022/06/20	2	65.70	1	65.30	64.80	1	66	1.51%
2022/06/16	0	0.00	15	67.29	66.50	-15	67	-22.37%
2022/06/14	4	67.30	4	67.40	67.00	0	66	0.00%
2022/06/13	3	68.87	0	0.00	68.50	3	65	4.61%
2022/06/10	0	69.90	10	70.00	69.80	-10	65	-15.35%
2022/06/09	1	70.30	0	0.00	70.80	1	62	1.59%
2022/06/08	0	0.00	1	70.80	70.80	-1	63	-1.59%
2022/06/07	0	71.50	0	0.00	70.90	0	63	0.00%
2022/06/06	0	0.00	1	71.10	71.30	-1	63	-1.57%
2022/06/01	0	71.90	6	72.00	71.20	-6	72	-8.27%
2022/05/31	8	71.30	8	71.30	71.20	0	71	0.00%
2022/05/30	0	0.00	2	71.80	71.50	-2	70	-2.86%
2022/05/25	0	0.00	5	72.12	71.80	-5	69	-7.20%
2022/05/24	15	71.71	9	71.57	71.30	6	73	8.18%
2022/05/23	6	72.00	0	0.00	72.10	6	73	8.16%
2022/05/20	0	0.00	3	73.80	73.10	-3	73	-4.08%
2022/05/19	1	72.90	5	73.70	73.70	-4	73	-5.43%
2022/05/18	0	0.00	0	74.00	73.90	0	72	0.00%
2022/05/17	0	0.00	13	73.82	74.00	-13	72	-18.02%
2022/05/16	8	70.93	1	74.00	74.00	7	71	9.78%
2022/05/13	0	71.50	0	0.00	71.90	0	70	0.00%
2022/05/12	0	71.90	0	71.50	71.90	0	72	0.00%
2022/05/10	0	70.90	1	72.30	72.30	-1	109	-0.91%
2022/05/06	1	72.20	0	0.00	72.90	1	110	0.90%
2022/05/05	1	72.40	1	73.10	73.00	0	111	0.00%
2022/04/28	1	71.70	0	0.00	71.70	1	111	0.90%
2022/04/27	2.1	71.00	0	0.00	70.80	2.1	111	1.83%
2022/04/26	1	72.20	0	0.00	72.30	1	111	0.89%
2022/04/25	7	72.13	0	0.00	72.30	7	111	6.26%
2022/04/21	0	0.00	4	74.10	74.30	-4	112	-3.57%
2022/04/19	0	0.00	2	72.30	73.00	-2	111	-1.79%
2022/04/14	1	72.10	0	72.20	72.40	1	113	0.88%
2022/04/13	2	71.75	1	71.80	72.30	1	113	0.88%
2022/04/12	10.1	71.50	8	71.80	71.80	2.1	112	1.84%
2022/04/11	1	73.00	1	72.40	72.80	0	110	0.00%
2022/04/08	1	73.70	0	73.30	73.50	1	111	0.90%
2022/04/06	0	0.00	0	73.50	73.60	0	110	0.00%
2022/03/31	1	74.00	1	73.50	73.80	0	110	-0.01%
2022/03/30	2	77.01	53	76.95	77.00	-51	109	-46.36%
2022/03/29	3	76.37	43	76.41	76.60	-40	107	-37.11%
2022/03/28	1	76.02	11	76.55	76.40	-10	106	-9.34%
2022/03/25	4	76.28	0	0.00	76.30	4	105	3.79%
2022/03/24	0	78.80	0	0.00	76.40	0	105	0.00%
2022/03/23	3	76.47	2	76.50	76.30	1	106	0.95%
2022/03/22	3	75.88	0	0.00	76.30	3	107	2.81%
2022/03/21	2	75.76	3	75.90	76.00	-1	107	-0.92%
2022/03/18	0	75.43	0	0.00	74.30	0	107	0.00%
2022/03/17	0	73.72	11.1	74.31	74.50	-11.1	107	-10.35%
2022/03/16	1	72.53	2	73.00	72.80	-1	106	-0.92%
2022/03/15	5	72.42	1	72.60	72.20	4	106	3.74%
2022/03/14	1	71.90	0	0.00	71.70	1	107	0.93%
2022/03/11	3	71.30	0	0.00	71.80	3	108	2.75%
2022/03/10	1	71.62	0	73.00	72.10	1	109	0.92%
2022/03/09	0	0.00	1.1	71.22	71.50	-1.1	112	-0.93%
2022/03/08	19	72.29	6.2	72.47	69.90	12.9	132	9.70%
2022/03/07	6	74.50	6	74.62	74.10	0	133	0.00%
2022/03/04	1	77.00	1	77.00	76.80	0	138	0.00%
2022/03/03	0	0.00	10	76.90	76.80	-10	139	-7.18%
2022/03/02	4	76.70	0	0.00	76.90	4	140	2.85%
2022/03/01	2	76.05	0	0.00	77.00	2	140	1.42%
2022/02/25	4	76.40	0	0.00	76.40	4	140	2.84%
2022/02/24	23	76.53	0	0.00	76.50	23	141	16.20%
2022/02/23	1	78.00	1	77.50	77.90	0	139	0.00%
2022/02/22	3	77.73	1	77.40	77.60	2	140	1.43%
2022/02/21	1	78.20	0	0.00	78.40	1	146	0.68%
2022/02/18	2	77.95	2	78.45	78.50	0	154	0.00%
2022/02/17	3	78.60	6	79.10	78.40	-3	155	-1.92%
2022/02/16	1	78.60	2.1	78.53	78.70	-1.1	157	-0.69%
2022/02/15	1	78.70	2	79.45	77.80	-1	159	-0.63%
2022/02/14	1	77.60	0	0.00	77.50	1	168	0.59%
2022/02/11	29	82.06	20	83.56	79.50	9	175	5.12%
2022/02/09	3	76.97	0	0.00	76.90	3	155	1.94%
2022/02/07	0	77.50	1	77.00	76.30	-1	157	-0.63%
2022/01/26	2	74.45	0	0.00	75.40	2	157	1.27%
2022/01/25	1	75.10	0	0.00	75.30	1	157	0.64%
2022/01/24	2	75.60	0	0.00	75.50	2	157	1.27%
2022/01/21	4	75.98	0	0.00	75.70	4	157	2.54%
2022/01/20	1	76.40	0	0.00	76.70	1	157	0.63%
2022/01/19	2	76.30	0	0.00	76.80	2	157	1.27%
2022/01/18	0	76.90	0	0.00	76.60	0	157	0.00%
2022/01/17	0	76.90	0	0.00	76.90	0	157	0.00%
2022/01/14	1	76.10	0	0.00	76.60	1	159	0.63%
2022/01/13	2	76.00	0	0.00	76.60	2	172	1.16%
2022/01/11	2	77.40	0	0.00	77.00	2	176	1.13%
2022/01/10	4	76.80	0	0.00	76.60	4	176	2.27%
2022/01/05	6	76.87	0	0.00	77.00	6	178	3.36%
2022/01/03	0.2	77.00	2	77.70	76.90	-1.8	185	-1.00%
2021/12/30	0	78.30	0	0.00	76.70	0	185	0.00%
2021/12/28	6	76.62	2	77.00	76.40	4	185	2.16%
2021/12/24	4	76.43	0	0.00	76.40	4	187	2.13%
2021/12/23	8	76.63	4	76.65	76.90	4	188	2.12%
2021/12/22	4	76.75	0	0.00	77.00	4	189	2.11%
2021/12/20	0	77.00	0	0.00	77.10	0	189	0.01%
2021/12/17	1	78.20	0	0.00	77.90	1	189	0.53%
2021/12/16	4	77.30	0	0.00	77.40	4	188	2.12%
2021/12/15	0	0.00	4	77.70	78.20	-4	188	-2.12%
2021/12/14	26	76.72	0	0.00	77.30	26	188	13.82%
2021/12/13	6	76.93	0	0.00	77.20	6	187	3.20%
2021/12/10	2	77.90	0	0.00	77.10	2	187	1.07%
2021/12/09	22	76.98	0	0.00	77.80	22	187	11.74%
2021/12/08	12	76.84	0	0.00	76.80	12	187	6.41%
2021/12/07	2	77.70	0	0.00	77.40	2	186	1.07%
2021/12/06	7	79.00	0	0.00	78.70	7	185	3.78%
2021/12/03	6	79.43	3.1	80.79	79.20	2.9	185	1.57%
2021/12/02	9	79.97	29.1	80.75	79.40	-20.1	184	-10.88%
2021/12/01	8	77.48	6.1	78.48	77.70	1.9	167	1.13%
2021/11/30	11	76.71	16	78.21	78.60	-5	161	-3.10%
2021/11/29	0.7	73.26	6	72.75	73.50	-5.3	154	-3.44%
2021/11/26	10.1	73.67	10	73.66	73.50	0.1	155	0.04%
2021/11/24	0	75.50	0	0.00	75.60	0	157	0.01%
2021/11/23	6	75.22	2.3	76.34	75.30	3.8	157	2.39%
2021/11/22	20	78.30	30	78.52	78.60	-10	158	-6.31%
2021/11/19	3	78.10	0	0.00	77.90	3	158	1.89%
2021/11/18	2	77.90	6	78.00	78.00	-4	164	-2.43%
2021/11/17	16	78.53	5	78.00	78.70	11	159	6.91%
2021/11/16	1	79.00	0	0.00	79.00	1	151	0.66%
2021/11/15	0	0.00	1.1	79.82	79.70	-1.1	152	-0.71%
2021/11/12	3	79.73	0	0.00	80.50	3	152	1.97%
2021/11/11	0	0.00	14	80.71	80.50	-14	152	-9.18%
2021/11/10	4	79.18	10	79.23	78.60	-6	144	-4.16%
2021/11/09	0	0.00	2	78.20	76.80	-2	137	-1.46%
2021/11/08	15	75.60	9	77.51	77.20	6	132	4.52%
2021/11/05	13.2	83.12	0	83.00	83.20	13.2	124	10.62%
2021/11/04	27	83.26	4	83.35	83.00	23	124	18.49%
2021/11/03	0.2	81.66	0	0.00	82.20	0.2	125	0.15%
2021/11/02	18	81.98	2	82.30	81.70	16	129	12.38%
2021/11/01	17	81.79	0	0.00	81.80	17	141	12.01%
2021/10/29	0	0.00	0.2	81.20	81.60	-0.2	141	-0.17%
2021/10/28	0	80.75	1	81.10	81.60	-1	142	-0.69%
2021/10/27	0	0.00	2	80.40	81.00	-2	142	-1.40%
2021/10/26	0	0.00	17	80.64	80.60	-17	142	-11.90%
2021/10/22	9	80.89	7	80.97	80.60	2	144	1.39%
2021/10/21	3	81.47	13	82.64	81.20	-10	143	-6.98%
2021/10/20	0	0.00	2	80.90	81.30	-2	132	-1.51%
2021/10/18	3.1	79.80	11	78.95	80.20	-8	131	-6.06%
2021/10/15	1	76.50	5	77.08	77.20	-4	130	-3.06%
2021/10/14	3	76.00	7	76.31	76.20	-4	131	-3.04%
2021/10/12	14	77.04	18	76.94	76.10	-4	132	-3.01%
2021/10/08	0	0.00	4	73.93	74.00	-4	127	-3.15%
2021/10/06	1	72.60	1	72.50	73.00	0	131	0.00%
2021/10/05	1	72.90	0	0.00	73.00	1	135	0.74%
2021/10/04	6	73.67	3	73.23	73.20	3	136	2.21%
2021/10/01	2	75.75	5	75.38	74.30	-3	135	-2.21%
2021/09/29	2	76.00	4	75.98	75.10	-2	136	-1.47%
2021/09/28	0	0.00	2	76.60	76.50	-2	136	-1.47%
2021/09/27	1	76.50	0	0.00	76.50	1	139	0.72%
2021/09/23	4	76.30	0	0.00	76.20	4	142	2.80%
2021/09/22	1	76.00	1	76.20	76.10	0	146	0.00%
2021/09/17	0	0.00	2	77.15	77.20	-2	146	-1.36%
2021/09/14	0	0.00	1	77.10	77.20	-1	150	-0.66%
2021/09/13	1	77.20	0	0.00	77.00	1	153	0.65%
2021/09/09	0	76.50	0	0.00	76.80	0	159	0.02%
2021/09/08	0.1	77.20	2	77.30	76.30	-1.9	165	-1.17%
2021/09/07	4.1	78.18	1	78.50	77.50	3.1	164	1.85%
2021/09/06	8.5	78.69	1	78.80	79.00	7.5	163	4.61%
2021/09/03	11	80.59	1.1	81.38	80.80	9.9	161	6.16%
2021/09/02	6	80.75	0	0.00	80.60	6	162	3.69%
2021/09/01	6	80.80	7	81.53	81.50	-1	163	-0.61%
2021/08/31	21	80.95	0	81.49	80.90	21	163	12.83%
2021/08/30	42	81.07	0	0.00	81.00	42	167	25.08%
2021/08/27	0	0.00	1	81.10	81.00	-1	173	-0.58%
2021/08/26	20	80.89	0	0.00	81.30	20	174	11.49%
2021/08/25	28	81.01	3	81.13	81.00	25	175	14.24%
2021/08/24	32	81.15	8	81.34	80.80	24	174	13.74%
2021/08/23	1	82.70	11	82.45	82.20	-10	170	-5.88%
2021/08/20	1	83.00	2	82.70	82.70	-1	169	-0.59%
2021/08/19	23.5	84.19	6	84.08	82.90	17.5	170	10.26%
2021/08/18	0	84.00	3	83.80	83.80	-3	169	-1.77%
2021/08/17	2	84.35	1	85.00	83.80	1	168	0.59%
2021/08/16	36.8	82.10	0	0.00	82.70	36.8	166	22.12%
2021/08/13	12	82.31	5.2	83.84	83.90	6.8	165	4.13%
2021/08/12	4	84.20	0	0.00	84.20	4	163	2.44%
2021/08/11	20.1	84.40	14	85.28	83.90	6.1	164	3.69%
2021/08/10	0	85.30	0	0.00	85.50	0	168	0.01%
2021/08/09	2	84.75	6	85.48	85.80	-4	180	-2.22%
2021/08/06	9	86.11	1	87.80	86.10	8	183	4.37%
2021/08/05	3	84.97	12.6	86.98	88.40	-9.6	184	-5.21%
2021/08/04	7	82.80	1	83.00	83.30	6	183	3.27%
2021/07/30	9	81.92	0	0.00	82.00	9	199	4.51%
2021/07/28	6	80.95	1	80.80	81.40	5	203	2.46%
2021/07/27	0	0.00	1	82.50	81.40	-1	211	-0.47%
2021/07/26	1	81.00	2	82.00	82.00	-1	216	-0.46%
2021/07/23	0	81.80	0	0.00	82.10	0	217	0.00%
2021/07/21	3	81.47	7	81.57	81.90	-4	222	-1.80%
2021/07/20	0	0.00	0	82.10	82.10	0	228	0.00%
2021/07/19	0	0.00	2	81.50	82.10	-2	232	-0.86%
2021/07/16	0	0.00	2	80.90	80.90	-2	237	-0.84%
2021/07/14	13	79.91	7	80.39	80.50	6	241	2.48%
2021/07/13	9	80.31	1	80.30	80.80	8	242	3.30%
2021/07/12	16	80.69	0	0.00	80.90	16	243	6.56%
2021/07/09	3	81.23	0	0.00	81.90	3	242	1.24%
2021/07/07	5	81.38	0	0.00	81.00	5	260	1.92%
2021/07/06	7	81.76	0	82.20	81.60	7	278	2.51%
2021/07/05	6	81.67	0	0.00	82.20	6	285	2.10%
2021/07/02	2	81.00	1	81.10	81.80	1	292	0.34%
2021/07/01	10	82.03	0	0.00	81.60	10	314	3.18%
2021/06/30	4	82.10	0	0.00	83.00	4	318	1.25%
2021/06/29	5.1	83.00	0	0.00	82.60	5.1	322	1.57%
2021/06/28	12	85.58	0	0.00	85.40	12	328	3.66%
2021/06/25	0	0.00	1	86.70	86.50	-1	332	-0.30%
2021/06/24	2	86.05	2	86.30	86.50	0	337	0.00%
2021/06/23	3.1	85.80	17	85.96	85.50	-13.9	340	-4.10%
2021/06/22	0.1	86.00	32	86.26	86.70	-31.9	346	-9.20%
2021/06/21	2	87.00	0	0.00	87.30	2	351	0.57%
2021/06/18	13	88.22	3	88.53	88.10	10	356	2.81%
2021/06/17	1	87.60	5	88.14	87.80	-4	362	-1.10%
2021/06/16	1	85.60	0	0.00	85.60	1	364	0.27%
2021/06/11	32	86.46	0	0.00	86.20	32	383	8.34%
2021/06/10	17	84.89	2	87.10	86.80	15	424	3.54%
2021/06/09	44	86.49	0.2	85.70	86.10	43.8	441	9.93%
2021/06/08	37	87.49	0	0.00	87.10	37	442	8.35%
2021/06/07	48	86.04	10	87.08	87.90	38	447	8.49%
2021/06/04	10.1	84.97	4	86.20	85.70	6.1	457	1.32%
2021/06/03	9	83.07	5	82.96	83.50	4	454	0.88%
2021/06/02	30	82.54	0	0.00	83.50	30	461	6.50%
2021/06/01	3	83.07	0	0.00	83.40	3	460	0.65%
2021/05/31	1	83.20	1	82.90	83.30	0	461	0.00%
2021/05/28	1	83.90	3	83.67	83.40	-2	461	-0.43%
2021/05/25	2	83.70	0	0.00	83.30	2	468	0.43%
2021/05/21	2	82.90	10.1	81.95	83.00	-8.1	475	-1.71%
2021/05/20	0	0.00	3	80.70	80.40	-3	484	-0.62%
2021/05/18	3	78.07	2	78.90	79.80	1	498	0.20%
2021/05/17	16	75.86	24	78.83	76.80	-8	500	-1.60%
2021/05/14	0	0.00	2	83.00	83.50	-2	491	-0.41%
2021/05/13	1	83.70	0	95.70	84.40	1	489	0.20%
2021/05/12	1	89.10	29	85.55	87.00	-28	487	-5.75%
2021/05/11	4	89.75	31	90.82	90.80	-27	477	-5.66%
2021/05/10	2	90.20	11	90.31	91.00	-9	470	-1.91%
2021/05/06	1	84.30	3	84.17	84.80	-2	465	-0.43%
2021/05/05	4.1	84.08	1	83.90	84.20	3.1	467	0.67%
2021/05/04	1	85.00	6	82.87	83.30	-5	474	-1.05%
2021/05/03	8	85.78	3	85.67	85.50	5	471	1.06%
2021/04/29	2	87.95	1	88.30	87.80	1	470	0.21%
2021/04/28	18.1	88.90	1.1	88.85	88.90	17	472	3.59%
2021/04/27	55	89.31	2	89.17	89.50	53	483	10.95%
2021/04/26	37.1	88.94	8	89.05	88.70	29.1	487	5.96%
2021/04/23	6.7	90.31	6.1	91.71	91.80	0.6	491	0.12%
2021/04/22	9	90.29	2.3	91.82	89.80	6.7	497	1.35%
2021/04/21	7.6	92.04	23	92.03	91.70	-15.4	508	-3.03%
2021/04/20	2.1	93.24	9	93.41	92.80	-6.9	518	-1.33%
2021/04/19	1	93.80	0	0.00	93.10	1	523	0.19%
2021/04/16	1	93.60	2	94.50	93.60	-1	522	-0.19%
2021/04/15	0	93.00	1.2	92.92	92.90	-1.2	526	-0.23%
2021/04/14	6.2	91.39	0	0.00	91.10	6.2	530	1.17%
2021/04/13	4	94.03	4	94.03	93.30	0	535	0.00%
2021/04/12	5	94.42	6	95.07	93.90	-1	535	-0.19%
2021/04/09	7	99.17	0	99.50	98.90	7	519	1.34%
2021/04/08	2	100.20	1.1	100.50	101.00	1	515	0.18%
2021/04/07	16.5	99.55	16.2	99.98	100.50	0.3	517	0.05%
2021/04/06	1	97.00	3	97.21	96.80	-2	498	-0.40%
2021/04/01	1.1	97.66	2	97.50	97.40	-0.9	502	-0.19%
2021/03/31	8.1	96.82	7.2	96.88	96.10	0.9	500	0.17%
2021/03/30	4	95.30	1.1	96.24	95.00	2.9	494	0.59%
2021/03/29	3	94.60	3	94.53	94.50	0	495	0.00%
2021/03/26	0	102.00	0	0.00	95.00	0	498	0.00%
2021/03/25	18	94.87	23.4	93.95	94.40	-5.4	498	-1.08%
2021/03/24	4	93.58	14	94.16	93.00	-10	494	-2.02%
2021/03/23	3.3	95.30	19	94.94	94.40	-15.7	490	-3.21%
2021/03/22	12.2	96.42	11	96.35	94.50	1.2	486	0.25%
2021/03/19	8.2	98.43	3	98.00	97.60	5.2	483	1.07%
2021/03/18	13.5	100.33	6	101.25	99.10	7.5	484	1.56%
2021/03/17	10	100.90	10	100.37	99.50	0	480	0.00%
2021/03/16	20.3	104.48	10	107.10	101.50	10.3	504	2.05%
2021/03/15	4	101.50	16.8	103.25	104.50	-12.8	473	-2.71%
2021/03/12	0	95.00	0	0.00	95.00	0	461	0.00%
2021/03/11	2	95.50	1	96.00	95.20	1	477	0.21%
2021/03/10	5	95.20	9	94.93	95.00	-4	544	-0.73%
2021/03/09	0	90.73	0	0.00	90.50	0	541	0.00%
2021/03/08	3	91.40	17	91.25	91.60	-14	551	-2.54%
2021/03/05	1	87.80	0	0.00	87.80	1	560	0.18%
2021/03/04	2	87.30	0	0.00	87.70	2	583	0.34%
2021/03/03	1	88.90	2	89.20	89.00	-1	601	-0.17%
2021/03/02	5	89.02	3	88.57	88.10	2	690	0.29%
2021/02/26	3	89.97	0	0.00	90.20	3	731	0.41%
2021/02/25	3	91.23	1	91.30	91.70	2	760	0.26%
2021/02/24	4	92.10	3	91.67	91.50	1	806	0.12%
2021/02/23	0	0.00	2	92.75	92.60	-2	931	-0.21%
2021/02/22	5	93.14	4	94.60	93.20	1	1,024	0.10%
2021/02/19	2	90.60	21.2	90.95	91.40	-19.2	1,066	-1.80%
2021/02/18	3	91.63	4	89.28	92.00	-1	1,092	-0.09%
2021/02/17	2	87.20	5	87.80	88.00	-3	1,100	-0.27%
2021/02/05	0	88.80	2	85.70	86.00	-2	1,103	-0.18%
2021/02/04	1	86.70	0	0.00	87.60	1	1,111	0.09%
2021/02/03	4	86.35	2	86.95	87.10	2	1,127	0.18%
2021/02/02	5	84.64	1	85.40	85.40	4	1,154	0.35%
2021/02/01	1	87.30	2	87.15	85.40	-1	1,179	-0.08%
2021/01/29	0	88.26	0	0.00	87.30	0	1,201	0.00%
2021/01/28	1	88.40	2	88.30	87.50	-1	1,206	-0.08%
2021/01/27	3	88.53	2	89.60	88.30	1	1,216	0.08%
2021/01/26	4.2	88.31	30.2	88.62	88.20	-26	1,218	-2.14%
2021/01/25	10	86.94	10	87.24	87.30	0	1,216	0.00%
2021/01/22	7	84.67	4	86.68	87.80	3	1,211	0.25%
2021/01/21	7	84.99	2	84.40	85.30	5	1,212	0.41%
2021/01/20	14.2	84.32	30	84.98	85.00	-15.8	1,209	-1.31%
2021/01/19	6	87.72	30	87.68	87.80	-24	1,197	-2.00%
2021/01/18	5	86.30	0	0.00	86.30	5	1,192	0.42%
2021/01/15	10	88.07	8	88.50	87.40	2	1,186	0.17%
2021/01/14	9	89.50	11	90.44	89.60	-2	1,180	-0.17%
2021/01/13	13	92.62	134	92.51	91.90	-121	1,164	-10.39%	大賣/鉅額交易
2021/01/12	3	95.90	18	96.05	94.70	-15	1,155	-1.30%
2021/01/11	0	98.10	0	0.00	98.50	0	1,149	0.00%
2021/01/08	2	98.60	1	100.00	97.50	1	1,151	0.09%
2021/01/07	12	100.67	0	0.00	99.20	12	1,149	1.04%
2021/01/06	12	98.63	9	99.81	104.00	3	1,150	0.26%
2021/01/05	12	99.18	0	0.00	99.00	12	1,139	1.05%
2021/01/04	2	101.00	1	101.00	102.00	1	1,138	0.09%
2020/12/31	3	101.50	0	0.00	102.50	3	1,137	0.26%
2020/12/30	13	101.62	3	102.33	101.50	10	1,138	0.88%
2020/12/29	5	106.20	11	107.64	105.50	-6	1,137	-0.53%
2020/12/28	1	105.00	7	107.29	107.50	-6	1,145	-0.52%
2020/12/25	42	103.23	2	103.00	102.50	40	1,149	3.48%
2020/12/24	5	102.50	0	0.00	102.50	5	1,148	0.44%
2020/12/23	10	101.00	28	101.93	102.00	-18	1,153	-1.56%
2020/12/22	7	105.21	1	105.50	102.50	6	1,161	0.52%
2020/12/21	30	106.43	2	107.25	106.50	28	1,165	2.40%
2020/12/18	4	107.38	2	108.50	108.00	2	1,166	0.17%
2020/12/17	3	107.00	0	0.00	107.00	3	1,173	0.26%
2020/12/16	2	107.75	3	108.83	108.50	-1	1,200	-0.08%
2020/12/15	24	107.83	5	107.70	106.50	19	1,219	1.56%
2020/12/14	13	107.73	2.3	107.31	108.00	10.7	1,214	0.88%
2020/12/11	20	103.90	4.2	103.52	104.00	15.8	1,208	1.31%
2020/12/10	30	104.85	17	104.79	103.50	13	1,208	1.07%
2020/12/09	11	109.82	6	111.24	110.00	5	1,178	0.42%
2020/12/08	35	111.89	8	111.75	112.50	27	1,183	2.28%
2020/12/07	12	111.12	17	111.38	112.00	-5	1,201	-0.41%
2020/12/04	78	112.92	24	113.96	108.50	54	1,195	4.52%
2020/12/03	0	0.00	16	110.97	112.00	-16	1,123	-1.42%
2020/12/02	52	110.31	14	111.50	110.00	38	1,123	3.38%
2020/12/01	3	109.67	7	109.86	109.50	-4	1,114	-0.36%
2020/11/30	16	109.34	10.2	109.69	109.00	5.8	1,114	0.52%
2020/11/27	15	105.70	46	105.14	106.50	-31	1,096	-2.83%
2020/11/26	111.5	111.01	102	107.45	106.00	9.5	1,078	0.88%	大買/大賣/
2020/11/25	20	108.15	35	109.39	110.00	-15	990	-1.51%
2020/11/24	32	107.33	21	107.38	107.00	11	953	1.15%
2020/11/23	42	109.63	56.1	108.14	106.50	-14.1	924	-1.53%
2020/11/20	120	110.60	108.6	109.18	107.00	11.4	882	1.29%	大買/大賣/
2020/11/19	71.8	104.22	97.1	104.62	108.00	-25.3	759	-3.33%
2020/11/18	22.1	96.69	30.3	95.39	98.50	-8.2	669	-1.22%
2020/11/17	55	91.89	26	90.54	89.90	29	622	4.66%
2020/11/16	14.9	89.13	32.4	89.25	89.00	-17.5	611	-2.85%
2020/11/13	2	87.25	50	87.91	87.80	-48	610	-7.86%
2020/11/12	6.1	87.49	8	87.65	86.70	-1.9	605	-0.31%
2020/11/11	3.7	87.30	12	87.35	87.70	-8.3	603	-1.38%
2020/11/10	31	85.48	33.2	85.45	85.80	-2.2	607	-0.36%
2020/11/09	35	83.50	19	82.94	83.70	16	610	2.62%
2020/11/06	81	80.71	17	81.25	80.60	64	586	10.91%
2020/11/05	1	79.30	2	79.10	78.70	-1	570	-0.18%
2020/11/04	4	78.58	17	78.75	79.30	-13	584	-2.22%
2020/11/03	7	76.70	21	77.55	77.20	-14	578	-2.42%
2020/11/02	1	76.00	18	75.96	75.90	-17	577	-2.95%
2020/10/30	14	74.91	0	0.00	75.10	14	576	2.43%
2020/10/29	12	74.63	0	0.00	74.80	12	583	2.06%
2020/10/28	11.5	75.44	0	0.00	75.40	11.5	582	1.98%
2020/10/27	6	75.60	1	76.10	75.50	5	582	0.86%
2020/10/26	0	0.00	1	76.20	75.80	-1	590	-0.17%
2020/10/23	11	75.36	0	0.00	75.40	11	603	1.82%
2020/10/21	0	0.00	7	76.34	76.50	-7	621	-1.13%
2020/10/20	0	0.00	17	76.02	76.20	-17	638	-2.66%
2020/10/19	0	0.00	41	76.68	76.70	-41	640	-6.41%
2020/10/16	4	76.38	8	77.06	76.00	-4	642	-0.62%
2020/10/15	12	77.75	32	78.56	77.20	-20	646	-3.09%
2020/10/14	7	79.27	11	78.61	79.20	-4	652	-0.61%
2020/10/13	15	79.07	15	79.15	78.80	0	657	0.00%
2020/10/12	2	80.60	8	79.85	79.50	-6	666	-0.90%
2020/10/08	0	0.00	1	78.80	79.00	-1	671	-0.15%
2020/10/07	3	79.13	1	79.00	78.70	2	689	0.29%
2020/10/06	15	79.38	13	79.44	78.90	2	701	0.29%
2020/10/05	20	77.48	12	77.54	77.50	8	741	1.08%
2020/09/30	36	76.53	32	76.94	76.40	4	749	0.53%
2020/09/29	3	75.13	4	75.00	75.50	-1	749	-0.13%
2020/09/28	12	74.83	20	73.95	75.00	-8	773	-1.03%
2020/09/25	8	74.44	7	74.76	72.80	1	810	0.12%
2020/09/24	30	75.86	4	76.60	75.60	26	834	3.12%
2020/09/23	2	78.30	5	78.32	78.20	-3	834	-0.36%
2020/09/22	9	79.43	4	79.00	79.20	5	850	0.59%
2020/09/21	19	80.74	31	81.03	81.00	-12	848	-1.41%
2020/09/18	6	79.67	22	79.99	79.10	-16	835	-1.91%
2020/09/17	0	0.00	8	78.34	77.90	-8	833	-0.96%
2020/09/16	1	78.30	3	78.10	77.80	-2	929	-0.22%
2020/09/15	1	77.20	11	77.50	78.30	-10	987	-1.01%
2020/09/14	1	75.00	5	76.72	76.30	-4	1,022	-0.39%
2020/09/11	20	76.48	7	75.10	75.60	13	1,034	1.26%
2020/09/10	22	80.23	24	80.10	77.80	-2	1,044	-0.19%
2020/09/09	2	77.65	24	78.25	78.80	-22	1,045	-2.10%
2020/09/08	1	75.80	4	75.75	75.70	-3	1,052	-0.29%
2020/09/07	15	76.25	10	76.56	75.00	5	1,091	0.46%
2020/09/04	5	77.76	31.3	77.52	78.00	-26.3	1,138	-2.31%
2020/09/03	26	78.86	22	79.11	78.80	4	1,244	0.32%
2020/09/02	1	77.00	31	77.39	77.80	-30	1,267	-2.37%
2020/09/01	0	0.00	9	76.91	76.90	-9	1,306	-0.69%
2020/08/31	8	77.15	0	0.00	76.80	8	1,346	0.59%
2020/08/28	2	76.45	10	77.32	76.90	-8	1,381	-0.58%
2020/08/27	2	76.75	1	75.60	75.60	1	1,415	0.07%
2020/08/26	3	75.80	4	77.05	76.00	-1	1,461	-0.07%
2020/08/25	9	76.01	11	76.20	75.90	-2	1,579	-0.13%
2020/08/24	0	0.00	7	74.20	74.80	-7	1,703	-0.41%
2020/08/21	1	71.60	31	71.77	72.60	-30	1,872	-1.60%
2020/08/20	55	71.33	14	71.81	71.10	41	1,945	2.11%
2020/08/19	25	75.43	2	75.70	74.10	23	1,946	1.18%
2020/08/18	16	77.08	3	77.70	77.00	13	1,951	0.67%
2020/08/17	17	77.62	5	77.48	77.20	12	1,983	0.60%
2020/08/14	107	80.43	77	80.33	79.00	30	2,017	1.49%	大買/
2020/08/13	81	80.13	102	80.13	81.80	-21	2,037	-1.03%	大賣/
2020/08/12	7.2	76.68	3	76.80	76.80	4.2	2,115	0.20%
2020/08/11	10	77.09	4	78.78	76.80	6	2,157	0.28%
2020/08/10	17	80.04	15	80.75	78.30	2	2,198	0.09%
2020/08/07	1	78.90	9	78.91	79.10	-8	2,225	-0.36%
2020/08/06	7	78.44	3	77.90	77.80	4	2,284	0.18%
2020/08/05	3	79.10	3	79.17	78.60	0	2,359	0.00%
2020/08/04	4	79.00	7	79.36	79.50	-3	2,486	-0.12%
2020/08/03	9	77.92	2.3	77.93	77.90	6.7	2,504	0.27%
2020/07/31	0	0.00	4	78.20	78.20	-4	2,521	-0.16%
2020/07/30	3	77.60	9	77.70	77.90	-6	2,583	-0.23%
2020/07/29	8	75.36	25	75.56	76.80	-17	2,663	-0.64%
2020/07/28	17	73.20	11	73.95	72.70	6	2,716	0.22%
2020/07/27	25	73.48	45	73.62	73.80	-20	2,729	-0.73%
2020/07/24	89	74.92	16	75.61	74.70	73	2,755	2.65%
2020/07/23	20	77.76	4	77.93	77.30	16	2,825	0.57%
2020/07/22	9	77.97	1	77.90	77.80	8	2,837	0.28%
2020/07/21	12	78.07	8	78.18	77.40	4	2,837	0.14%
2020/07/20	1	76.30	14	76.69	77.60	-13	2,835	-0.46%
2020/07/17	7	78.16	4	78.10	77.60	3	2,831	0.11%
2020/07/16	10	77.35	1	78.10	77.20	9	2,836	0.32%
2020/07/15	16	76.92	40	77.35	76.80	-24	2,833	-0.85%
2020/07/14	26	77.22	11	76.87	76.10	15	2,851	0.53%
2020/07/13	19	79.36	9	80.02	79.00	10	2,841	0.35%
2020/07/10	32	81.74	78	79.88	79.80	-46	2,837	-1.62%
2020/07/09	11	85.40	14	85.72	84.50	-3	2,797	-0.11%
2020/07/08	14	86.01	3	86.53	86.10	11	2,792	0.39%
2020/07/07	17	85.68	19	86.12	85.70	-2	2,850	-0.07%
2020/07/06	44	88.11	47.4	88.52	87.50	-3.4	2,831	-0.12%
2020/07/03	20	87.52	54	87.72	88.20	-34	2,800	-1.21%
2020/07/02	7	85.83	8	86.10	85.70	-1	2,774	-0.04%
2020/07/01	15	85.47	73	85.65	85.10	-58	2,772	-2.09%
2020/06/30	10	84.67	137	84.76	84.40	-127	2,763	-4.60%	大賣/鉅額交易
2020/06/29	13	84.76	20	84.88	84.40	-7	2,779	-0.25%
2020/06/24	16	86.05	10	86.42	85.60	6	2,767	0.22%
2020/06/23	87	87.82	74	89.16	86.30	13	2,747	0.47%
2020/06/22	49	87.95	169	88.07	88.10	-120	2,652	-4.52%	大賣/鉅額交易
2020/06/19	29	85.86	53	85.87	84.60	-24	2,594	-0.92%
2020/06/18	39.2	83.68	27	83.86	84.00	12.2	2,556	0.48%
2020/06/17	43	84.96	34	85.22	84.40	9	2,542	0.35%
2020/06/16	21	82.94	64	83.19	83.80	-43	2,522	-1.70%
2020/06/15	48	81.38	29	81.57	80.80	19	2,503	0.76%
2020/06/12	36	78.19	46	78.40	81.10	-10	2,491	-0.40%
2020/06/11	106	82.08	250	82.53	79.40	-144	2,461	-5.85%	大買/大賣/鉅額交易
2020/06/10	113	87.77	112	87.17	85.00	1	2,410	0.04%	大買/大賣/
2020/06/09	56	85.81	39	86.14	87.00	17	2,311	0.74%
2020/06/08	50	86.52	55	85.14	84.30	-5	2,289	-0.22%
2020/06/05	47	84.26	29	84.72	84.50	18	2,250	0.80%
2020/06/04	43	82.85	34.3	82.91	85.00	8.7	2,223	0.39%
2020/06/03	203	83.20	25	83.39	83.20	178	2,200	8.09%	大買/鉅額交易
2020/06/02	50	82.35	70	81.89	81.40	-20	2,169	-0.92%
2020/06/01	137	83.59	116	84.01	83.60	21	2,129	0.99%	大買/大賣/
2020/05/29	122	79.27	141	79.52	81.50	-19	2,016	-0.94%	大買/大賣/
2020/05/28	178.3	77.21	284	76.86	75.40	-105.7	1,903	-5.55%	大買/大賣/鉅額交易
2020/05/27	134	73.80	64	74.64	73.80	70	1,743	4.02%	大買/
2020/05/26	10	72.81	9	73.18	72.20	1	1,692	0.06%
2020/05/25	24	72.07	11	72.45	71.90	13	1,707	0.76%
2020/05/22	69	73.66	5	72.88	71.50	64	1,710	3.74%
2020/05/21	91	73.67	60	74.44	74.20	31	1,681	1.84%
2020/05/20	34	73.36	37	73.11	72.30	-3	1,649	-0.18%
2020/05/19	79	74.69	126	74.46	72.00	-47	1,615	-2.91%	大賣/
2020/05/18	37	70.75	34	70.92	70.70	3	1,511	0.20%
2020/05/15	38	70.17	37	70.12	68.00	1	1,478	0.07%
2020/05/14	42	71.14	35	71.36	69.70	7	1,445	0.48%
2020/05/13	22	74.79	44	74.38	74.30	-22	1,423	-1.55%
2020/05/12	43	73.15	92	73.06	74.00	-49	1,376	-3.56%
2020/05/11	138	70.93	127	70.82	71.00	11	1,342	0.82%	大買/大賣/
2020/05/08	1	76.00	125	76.00	76.00	-124	1,213	-10.22%	大賣/鉅額交易
2020/05/07	1	69.10	5	69.10	69.10	-4	1,189	-0.34%
2020/05/06	20	66.00	24	64.63	62.90	-4	1,171	-0.34%
2020/05/05	49	64.24	91	65.33	65.30	-42	1,106	-3.80%
2020/05/04	40	60.77	61.1	60.25	61.20	-21.1	1,017	-2.08%
2020/04/30	43	57.06	19	57.50	57.50	24	950	2.53%
2020/04/29	44	56.43	51	56.36	56.00	-7	927	-0.76%
2020/04/28	120	55.91	65	56.35	56.60	55	889	6.18%	大買/
2020/04/27	33	51.27	8	51.19	51.90	25	807	3.10%
2020/04/24	0	0.00	2	50.10	49.85	-2	798	-0.25%
2020/04/23	7	50.37	5	50.60	49.80	2	801	0.25%
2020/04/22	1	49.85	4	50.35	50.50	-3	796	-0.38%
2020/04/21	66	51.52	15	50.69	50.50	51	794	6.42%
2020/04/20	0	0.00	18	51.05	51.10	-18	781	-2.30%
2020/04/17	31	51.69	21	51.70	50.40	10	774	1.29%
2020/04/16	14	50.12	11	50.68	50.50	3	748	0.40%
2020/04/15	16	50.39	13	50.49	50.60	3	740	0.40%
2020/04/14	9	50.52	18	50.45	50.50	-9	731	-1.23%
2020/04/13	16	50.03	9	50.67	49.60	7	721	0.97%
2020/04/10	31	50.59	23.3	51.60	50.80	7.7	707	1.08%
2020/04/09	0	0.00	10	47.00	47.20	-10	638	-1.57%
2020/04/08	4	46.90	15.8	47.15	47.45	-11.8	632	-1.86%
2020/04/07	16	47.48	12	47.44	47.40	4	624	0.64%
2020/04/06	2	46.40	2	46.90	47.05	0	617	0.00%
2020/04/01	9	45.24	10	45.01	46.90	-1	610	-0.16%
2020/03/31	11	47.17	70	48.13	46.10	-59	608	-9.70%
2020/03/30	0	0.00	0.8	45.75	45.75	-0.8	585	-0.13%
2020/03/26	1	37.85	0	0.00	37.85	1	602	0.17%
2020/03/25	29	38.91	2	38.50	38.05	27	614	4.39%
2020/03/24	26	37.19	0	0.00	36.95	26	622	4.18%
2020/03/23	0	35.50	0	0.00	35.80	0	630	0.00%
2020/03/20	13	36.13	0	0.00	36.80	13	653	1.99%
2020/03/19	47	34.70	46	35.48	34.65	1	654	0.15%
2020/03/18	2	38.75	7	38.86	38.50	-5	654	-0.76%
2020/03/17	1	39.05	19	39.27	39.00	-18	651	-2.76%
2020/03/16	1	43.00	5.3	46.20	42.80	-4.2	647	-0.65%
2020/03/13	1	44.05	15	44.29	46.75	-14	657	-2.13%
2020/03/12	33	49.58	29	49.73	48.05	4	652	0.61%
2020/03/11	7	53.26	14	54.36	52.10	-7	641	-1.09%
2020/03/10	9	51.08	111	52.26	52.90	-102	644	-15.82%	大賣/鉅額交易
2020/03/09	8	55.79	1	56.80	54.90	7	635	1.10%
2020/03/06	0	0.00	7	57.77	57.90	-7	630	-1.11%
2020/03/05	21.7	57.70	1	58.10	58.40	20.7	637	3.25%
2020/03/04	7	57.89	36	58.11	57.90	-29	649	-4.47%
2020/03/03	25	58.59	10	58.90	58.60	15	660	2.27%
2020/03/02	45	56.68	19.8	57.55	56.50	25.2	684	3.68%
2020/02/27	13	59.18	47	61.20	57.70	-34	732	-4.64%
2020/02/26	82	59.23	78	58.88	60.50	4	749	0.53%
2020/02/25	64	55.95	77	54.57	57.60	-13	717	-1.81%
2020/02/24	61	54.90	58	53.90	54.60	3	707	0.42%
2020/02/21	58	54.03	23	54.13	54.10	35	699	5.00%
2020/02/20	5	53.86	5	54.10	53.70	0	691	0.00%
2020/02/19	2	53.30	7	53.67	53.90	-5	686	-0.73%
2020/02/18	4	53.75	50	54.11	53.60	-46	685	-6.71%
2020/02/17	18	54.71	79	54.88	54.70	-61	678	-8.99%
2020/02/14	76.1	54.66	24	54.90	55.20	52.1	669	7.78%
2020/02/13	13	53.38	12	53.24	53.10	1	646	0.16%
2020/02/12	73	54.07	15	54.09	54.00	58	632	9.18%
2020/02/11	1	49.95	1	49.95	49.95	0	589	0.00%
2020/02/10	0	0.00	10	45.29	45.45	-10	590	-1.69%
2020/02/07	0	0.00	12	46.13	46.05	-12	591	-2.03%
2020/02/06	0	0.00	3	46.07	46.05	-3	596	-0.50%
2020/02/05	0	0.00	5	46.10	46.25	-5	602	-0.83%
2020/02/03	0	46.20	1	46.35	46.25	-1	607	-0.16%
2020/01/31	0	0.00	1	45.10	46.90	-1	611	-0.16%
2020/01/30	2.3	45.19	3	46.05	45.00	-0.7	615	-0.11%
2020/01/20	4.3	50.00	3.8	50.00	50.00	0.5	614	0.08%
2020/01/08	3	38.38	0	0.00	38.05	3	614	0.49%
2020/01/07	3	38.25	0	0.00	38.55	3	621	0.48%
2020/01/06	53	37.95	1	38.30	38.15	52	626	8.30%
2020/01/03	23	38.13	0	0.00	38.30	23	626	3.67%
2020/01/02	0	0.00	3	38.02	38.15	-3	627	-0.48%
2019/12/31	0	0.00	10	37.80	37.70	-10	631	-1.58%
2019/12/30	20	37.71	0	0.00	37.55	20	630	3.17%
2019/12/27	5	38.00	0	0.00	37.85	5	636	0.79%
2019/12/26	7	37.81	0	0.00	37.80	7	643	1.09%
2019/12/24	6	38.00	0	0.00	37.95	6	666	0.90%
2019/12/23	10	38.70	0	0.00	38.70	10	668	1.50%
2019/12/20	2	37.70	0	0.00	39.00	2	689	0.29%
2019/12/19	0	0.00	11	38.00	38.00	-11	722	-1.52%
2019/12/17	2	37.80	3	37.85	38.15	-1	761	-0.13%
2019/12/16	1	38.30	0	0.00	38.10	1	771	0.13%
2019/12/13	1	38.20	90	38.10	38.30	-89	780	-11.41%
2019/12/12	0	0.00	24	38.69	38.60	-24	785	-3.06%
2019/12/11	0	0.00	12	38.70	39.00	-12	794	-1.51%
2019/12/10	0	0.00	25	39.01	39.70	-25	791	-3.16%
2019/12/09	50	39.56	7	39.59	40.00	43	794	5.41%
2019/12/06	43	40.49	32	41.15	39.95	11	796	1.38%
2019/12/05	19	40.84	5	40.75	41.00	14	796	1.76%
2019/12/04	35	40.85	0	0.00	40.90	35	807	4.33%
2019/12/02	31	40.74	0	0.00	40.80	31	820	3.78%
2019/11/29	9	41.59	10	42.15	41.10	-1	824	-0.12%
2019/11/28	1	41.80	11	42.15	42.20	-10	811	-1.23%
2019/11/27	6	41.79	5	41.85	41.80	1	811	0.12%
2019/11/26	5	41.70	2	42.15	42.35	3	809	0.37%
2019/11/25	10	41.50	1	42.05	41.55	9	807	1.12%
2019/11/22	1	41.75	14	41.84	41.55	-13	805	-1.61%
2019/11/21	1	40.90	6	42.05	42.65	-5	799	-0.63%
2019/11/20	29	42.39	20	42.30	41.80	9	793	1.13%
2019/11/19	36	43.71	101	43.70	43.50	-65	796	-8.16%	大賣/
2019/11/18	104.3	45.94	37	46.55	45.45	67.3	792	8.49%	大買/
2019/11/15	26	44.01	62	43.67	45.65	-36	751	-4.79%
2019/11/14	54	40.87	11.7	41.45	41.80	42.3	691	6.12%
2019/11/13	3	38.80	2	39.10	38.65	1	647	0.15%
2019/11/12	9	39.39	30	39.54	39.30	-21	641	-3.27%
2019/11/11	4	38.65	2	39.03	38.70	2	632	0.32%
2019/11/08	28	39.21	2	39.33	38.95	26	631	4.11%
2019/11/07	0	0.00	4	39.61	39.45	-4	631	-0.63%
2019/11/06	5	39.65	5	39.81	39.50	0	631	0.00%
2019/11/05	1	39.75	0	0.00	39.80	1	626	0.16%
2019/11/04	1	38.55	22	38.61	38.70	-21	625	-3.36%
2019/11/01	1	38.25	7	38.31	38.25	-6	618	-0.97%
2019/10/31	1	38.30	20	38.34	38.40	-19	615	-3.09%
2019/10/30	0	0.00	15	38.38	38.45	-15	613	-2.44%
2019/10/29	0	0.00	22	38.79	38.45	-22	610	-3.60%
2019/10/28	0	0.00	10	39.13	39.10	-10	605	-1.65%
2019/10/25	7	40.01	21	39.26	39.25	-14	603	-2.32%
2019/10/23	7	39.68	0	0.00	39.80	7	595	1.18%
2019/10/22	20	39.77	3	39.52	39.80	17	595	2.86%
2019/10/21	2	39.15	15	39.24	39.15	-13	593	-2.19%
2019/10/18	2	40.55	9	40.56	40.40	-7	586	-1.19%
2019/10/17	0	0.00	36	41.71	41.50	-36	578	-6.22%
2019/10/16	0	0.00	24	41.04	41.45	-24	572	-4.19%
2019/10/15	1	41.90	25	41.36	40.75	-24	563	-4.26%
2019/10/14	0	0.00	13	40.08	40.05	-13	550	-2.36%
2019/10/09	4	40.23	2	40.30	40.35	2	543	0.37%
2019/10/08	5	40.54	15	40.82	40.30	-10	538	-1.86%
2019/10/07	4	39.95	5	39.95	40.20	-1	531	-0.19%
2019/10/04	2	39.75	12	40.25	40.10	-10	527	-1.89%
2019/10/03	1	39.70	14	40.39	39.90	-13	523	-2.48%
2019/10/02	14	40.51	24	39.97	40.60	-10	515	-1.94%
2019/10/01	16	39.65	26	39.19	40.15	-10	506	-1.97%
2019/09/27	0	0.00	1	37.30	37.30	-1	486	-0.21%
2019/09/26	0	0.00	5	36.81	37.30	-5	481	-1.04%
2019/09/25	18	36.58	70	35.57	37.00	-52	476	-10.91%
2019/09/24	7	36.26	63	37.78	36.10	-56	453	-12.35%
2019/09/23	4	39.95	33	40.37	39.80	-29	415	-6.99%
2019/09/20	36	43.05	157	42.57	41.55	-121	399	-30.26%	大賣/鉅額交易
2019/09/19	13	41.61	151	41.54	42.30	-138	366	-37.65%	大賣/鉅額交易
2019/09/18	3	39.65	12	39.93	40.00	-9	348	-2.58%
2019/09/17	38	39.10	74	39.06	40.00	-36	336	-10.71%
2019/09/16	11	37.27	16	37.86	37.95	-5	317	-1.57%
2019/09/12	10	36.50	11	36.55	36.70	-1	301	-0.33%
2019/09/11	15	36.28	12	36.96	36.75	3	291	1.03%
2019/09/10	5	35.57	20	35.20	35.30	-15	277	-5.41%
2019/09/09	23	35.84	44	36.21	36.10	-21	263	-7.98%
2019/09/06	13	34.15	8	34.00	34.65	5	237	2.10%
2019/09/05	37	32.73	60	33.35	34.40	-23	220	-10.43%
2019/09/04	0	0.00	11	32.23	32.20	-11	204	-5.37%
2019/09/03	23	31.65	14	31.43	31.75	9	198	4.53%
2019/09/02	10	31.03	17	31.02	31.00	-7	193	-3.62%
2019/08/30	7	30.56	24	30.55	30.75	-17	191	-8.86%
2019/08/29	12	30.75	15	30.82	30.80	-3	183	-1.64%
2019/08/28	13	30.48	13	30.51	30.50	0	179	0.00%
2019/08/27	0	0.00	2	29.95	30.10	-2	173	-1.15%
2019/08/26	2	29.35	4	29.70	29.75	-2	170	-1.17%
2019/08/23	11	30.09	4	29.63	29.55	7	168	4.16%
2019/08/22	15	30.31	25	30.19	30.60	-10	159	-6.25%
2019/08/21	32	27.50	4	28.06	28.85	28	140	19.95%
2019/08/20	14	26.13	3.1	26.29	26.30	10.9	130	8.30%
2019/08/19	0	0.00	3	26.00	26.00	-3	131	-2.28%
2019/08/15	4	25.34	2	25.40	25.60	2	141	1.42%
2019/08/14	10	25.60	0	0.00	25.55	10	152	6.55%
2019/08/13	8	25.44	0	0.00	25.65	8	156	5.12%
2019/08/12	9	25.41	0	0.00	25.40	9	157	5.73%
2019/08/08	0	0.00	1	25.35	25.40	-1	155	-0.64%
2019/08/07	4	24.95	0	0.00	25.00	4	154	2.59%
2019/08/06	1	24.55	0	0.00	24.90	1	154	0.65%
2019/08/05	1	24.80	1	24.85	25.00	0	152	0.00%
2019/08/02	3	24.83	0	0.00	24.95	3	152	1.97%
2019/08/01	1	24.85	0	0.00	24.95	1	155	0.64%
2019/07/30	1	24.60	0	0.00	24.80	1	163	0.61%
2019/07/29	1	24.65	0	0.00	24.70	1	166	0.60%
2019/07/25	1	25.10	0	0.00	25.10	1	174	0.57%
2019/07/22	14	24.59	0	0.00	24.60	14	175	7.97%
2019/07/19	0	0.00	3	24.60	24.50	-3	182	-1.65%
2019/07/18	8	24.42	0	0.00	24.45	8	186	4.28%
2019/07/17	8	24.60	0	0.00	24.65	8	195	4.09%
2019/07/15	2	24.40	0	0.00	24.70	2	256	0.78%
2019/07/12	5	24.65	0	0.00	24.65	5	284	1.76%
2019/07/11	5	24.59	0	0.00	24.70	5	289	1.73%
2019/07/08	0	0.00	3	25.00	24.80	-3	293	-1.02%
2019/07/02	0	0.00	1	24.50	24.30	-1	306	-0.33%
2019/06/26	2	24.50	0	0.00	24.60	2	319	0.63%
2019/06/20	0	0.00	1	24.40	24.40	-1	334	-0.30%
2019/06/12	10	24.05	0	0.00	24.05	10	385	2.59%
2019/06/05	2	24.55	0	0.00	24.50	2	407	0.49%
2019/05/29	0	0.00	5	24.55	24.75	-5	481	-1.04%
2019/05/28	4	25.90	4	25.20	25.20	0	481	0.00%
2019/05/24	0	0.00	18	24.24	25.00	-18	469	-3.84%
2019/05/23	2	24.50	3	24.17	24.45	-1	466	-0.21%
2019/05/22	15	25.50	1	26.00	25.20	14	461	3.03%
2019/05/21	22	25.67	5	26.00	26.00	17	455	3.73%
2019/05/20	20	24.30	0	0.00	24.50	20	449	4.45%
2019/05/15	0	0.00	2	23.90	23.75	-2	443	-0.45%
2019/05/13	5	23.40	0	0.00	23.60	5	443	1.13%
2019/05/02	0	0.00	14	24.67	24.70	-14	417	-3.35%
2019/04/30	0	0.00	3	23.92	24.00	-3	411	-0.73%
2019/04/29	1	23.40	12	23.46	23.40	-11	406	-2.71%
2019/04/25	0	0.00	2	23.20	23.00	-2	400	-0.50%
2019/04/24	0	0.00	4	22.58	22.50	-4	393	-1.02%
2019/04/23	0	0.00	10	21.95	21.80	-10	389	-2.57%
2019/04/22	47	20.57	49	21.64	22.50	-2	381	-0.52%
2019/04/19	105	21.68	8	21.73	21.50	97	340	28.50%	大買/
2019/04/18	40	24.11	5	24.00	23.85	35	319	10.95%
2019/04/16	1	27.00	1	27.20	26.45	0	289	0.00%
2019/04/15	10	25.50	2	25.00	26.00	8	284	2.81%
2019/04/12	1	24.95	3	24.90	24.85	-2	282	-0.71%
2019/04/11	0	0.00	29	25.18	25.20	-29	280	-10.32%
2019/04/10	30	23.33	0	0.00	25.65	30	278	10.78%
2019/04/09	0	0.00	1	26.00	25.85	-1	271	-0.37%
2019/04/08	10	26.35	1	26.55	26.30	9	266	3.38%
2019/04/03	0	0.00	1	26.65	26.65	-1	264	-0.38%
2019/04/01	0	0.00	2	26.75	26.75	-2	265	-0.75%
2019/03/29	2	26.50	0	0.00	26.60	2	258	0.77%
2019/03/27	1	27.15	2	27.40	27.35	-1	252	-0.40%
2019/03/26	1	26.80	6	26.90	27.00	-5	244	-2.05%
2019/03/25	0	25.55	0	0.00	25.70	0	237	0.00%
2019/03/22	1	25.55	0	0.00	25.70	1	235	0.43%
2019/03/21	0	25.70	0	0.00	25.90	0	234	0.00%
2019/03/20	2	26.10	1	26.20	25.75	1	225	0.44%
2019/03/18	3	26.20	3	26.33	26.30	0	214	0.00%
2019/03/15	10	26.53	0	0.00	26.30	10	207	4.83%
2019/03/14	3	25.57	10	27.14	27.00	-7	196	-3.55%
2019/03/13	2	24.90	1	24.40	24.70	1	178	0.56%
2019/03/12	19	25.07	51	25.17	25.05	-32	173	-18.45%
2019/03/11	51	25.05	3	25.27	25.35	48	161	29.73%
2019/03/08	7	23.78	20	23.85	23.95	-13	149	-8.69%
2019/03/07	10	23.75	1	23.85	23.75	9	142	6.31%
2019/03/06	6	23.67	1.4	23.41	24.00	4.6	135	3.38%
2019/03/05	21	23.65	33	23.81	23.80	-12	122	-9.81%
2019/03/04	18	22.12	27.7	22.33	22.45	-9.7	98	-9.78%
2019/02/27	2	18.90	0	0.00	20.45	2	76	2.61%
2019/02/21	1	18.50	1	18.55	18.50	0	56	0.00%
2019/02/20	10	18.55	6	18.43	18.55	4	54	7.34%
2019/02/19	1	18.50	2	18.30	18.30	-1	52	-1.89%
2019/02/18	3	18.58	0	0.00	18.60	3	51	5.84%
2019/02/15	2	18.40	45	17.95	18.45	-43	45	-95.31%
2019/02/13	2	17.30	0	0.00	17.30	2	41	4.84%
2019/02/12	1	17.35	0	0.00	17.30	1	41	2.41%
2019/02/11	5	17.43	0	0.00	17.45	5	41	12.14%
2019/01/29	1	17.20	0	0.00	17.30	1	38	2.59%
2019/01/25	3	17.25	0	0.00	17.30	3	39	7.65%
2019/01/24	1	17.25	0	0.00	17.25	1	39	2.55%
2019/01/23	0	0.00	4	17.29	17.30	-4	39	-10.20%
2019/01/21	1	17.25	1	17.25	17.25	0	40	0.00%
2019/01/18	1	17.25	0	0.00	17.25	1	40	2.48%
2019/01/16	0	0.00	5	17.20	17.25	-5	40	-12.28%
2019/01/15	2	17.15	0	0.00	17.15	2	41	4.84%
2019/01/14	0	0.00	31	17.13	17.10	-31	40	-77.34%
2019/01/11	1	17.00	0	0.00	17.15	1	40	2.49%
2019/01/10	0	0.00	1	17.30	17.15	-1	39	-2.53%
2019/01/08	1	17.15	0	0.00	17.15	1	40	2.46%
2019/01/07	1	17.15	0	0.00	17.15	1	40	2.44%
2019/01/02	3	16.90	0	0.00	17.15	3	44	6.68%
2018/12/27	1	17.25	0	0.00	17.25	1	46	2.16%
2018/12/26	1	17.15	0	0.00	17.05	1	51	1.95%
2018/12/25	1	17.20	0	0.00	17.30	1	53	1.88%
2018/12/20	1	16.85	0	0.00	16.80	1	57	1.73%
2018/12/17	2	16.90	0	0.00	16.95	2	61	3.25%
2018/11/30	3	17.15	0	0.00	17.30	3	70	4.24%
2018/11/29	3	17.20	2	17.35	17.20	1	70	1.41%
2018/11/27	1	17.25	0	0.00	17.30	1	71	1.40%
2018/11/20	1	17.05	0	0.00	17.05	1	71	1.41%
2018/11/19	1	17.45	0	0.00	17.05	1	71	1.40%
2018/11/15	0	0.00	1	17.45	17.50	-1	71	-1.40%
2018/11/13	1	17.45	2	17.45	17.45	-1	70	-1.41%
2018/11/05	2	16.88	0	0.00	16.90	2	68	2.92%
2018/10/31	0.2	16.70	0	0.00	16.75	0.2	69	0.34%
2018/10/30	0	0.00	3	16.57	16.70	-3	69	-4.30%
2018/10/25	4	16.55	0	0.00	16.55	4	70	5.67%
2018/10/24	1	16.95	0	0.00	16.95	1	71	1.41%
2018/10/23	0	0.00	4	16.90	16.95	-4	72	-5.53%
2018/10/22	0	16.75	0	0.00	16.90	0	72	0.00%
2018/10/19	7	16.86	0	0.00	16.95	7	73	9.54%
2018/10/17	1	17.20	0	0.00	17.20	1	72	1.37%
2018/10/12	0	0.00	1	16.50	16.75	-1	72	-1.40%
2018/10/09	0	0.00	2	17.58	17.20	-2	69	-2.86%
2018/10/08	0	0.00	1	17.10	17.20	-1	71	-1.38%
2018/10/04	3	17.80	0	0.00	17.80	3	73	4.09%
2018/10/03	0	17.80	0.4	17.80	17.90	-0.4	69	-0.56%
2018/10/02	64	17.56	5	17.41	17.60	59	67	87.62%
2018/10/01	3	17.45	0	0.00	17.40	3	65	4.57%
2018/09/28	1	17.40	0	0.00	17.25	1	65	1.53%
2018/09/27	3	17.25	0	0.00	17.50	3	65	4.57%
2018/09/26	10	16.93	3	17.10	16.90	7	63	11.07%
2018/09/25	23	16.61	8	16.98	17.15	15	63	23.68%
2018/09/21	29	16.18	8	16.11	16.20	21	61	34.39%
2018/09/20	8	15.94	1	16.05	16.05	7	60	11.64%
2018/09/19	3	16.00	0	0.00	16.00	3	58	5.12%
2018/09/18	6	16.00	0	0.00	16.00	6	58	10.32%
2018/09/17	15	15.93	0	0.00	15.95	15	58	25.52%
2018/09/14	5	15.95	0	0.00	15.95	5	59	8.37%
2018/09/13	8	15.93	4	16.20	16.10	4	59	6.70%
2018/09/12	74	15.95	0	0.00	15.95	74	59	124.77%
2018/09/11	106	15.97	0	0.00	16.00	106	58	180.48%	大買/鉅額交易
2018/09/10	0	15.90	0	0.00	16.00	0	58	0.00%
2018/09/07	14	15.98	0	0.00	16.00	14	61	22.87%
2018/09/06	13	16.20	0	0.00	16.00	13	62	20.76%
2018/09/05	6	15.98	4	15.96	16.25	2	62	3.18%
2018/09/04	2	16.00	0	0.00	16.05	2	64	3.10%
2018/09/03	13	15.95	0	0.00	16.00	13	65	19.90%
2018/08/31	12	15.97	0	0.00	16.00	12	67	17.82%
2018/08/30	13	15.97	0	0.00	16.00	13	69	18.71%
2018/08/24	1	15.95	0	0.00	15.95	1	80	1.24%
2018/08/23	8	15.98	0	0.00	16.10	8	82	9.70%
2018/08/21	1	16.25	0	0.00	16.25	1	89	1.12%
2018/08/20	1	16.30	0	0.00	16.30	1	99	1.01%
2018/08/17	7	16.25	0	0.00	16.25	7	101	6.87%
2018/08/14	0	0.00	2	16.45	16.05	-2	105	-1.90%
2018/08/13	10	15.88	0	0.00	16.00	10	106	9.35%
2018/08/10	1	16.05	0	0.00	16.10	1	107	0.93%
2018/08/09	2	16.03	1	16.10	16.10	1	107	0.93%
2018/08/07	2	16.00	0	0.00	16.30	2	109	1.83%
2018/08/06	10	15.96	0	0.00	16.20	10	110	9.01%
2018/08/03	9	16.02	0	0.00	16.15	9	113	7.92%
2018/08/02	6	15.96	0	0.00	16.00	6	119	5.01%
2018/08/01	5	16.00	0	0.00	15.95	5	119	4.18%
2018/07/31	1	15.90	0	0.00	16.25	1	119	0.84%
2018/07/30	3	16.15	0	0.00	16.25	3	119	2.52%
2018/07/27	5	16.00	0	0.00	16.50	5	119	4.19%
2018/07/26	2	15.85	0	0.00	16.50	2	119	1.67%
2018/07/25	8	16.03	0	0.00	16.10	8	120	6.62%
2018/07/23	3	16.10	0	0.00	16.05	3	124	2.41%
2018/07/20	3	15.97	0	0.00	16.00	3	128	2.34%
2018/07/19	2	15.95	0	0.00	15.95	2	129	1.55%
2018/07/13	5	15.75	1	16.80	16.65	4	131	3.05%
2018/07/10	1	16.15	0	0.00	16.10	1	133	0.75%
2018/06/26	2	17.23	0	0.00	17.25	2	139	1.43%
2018/06/25	4	17.09	0	0.00	17.05	4	140	2.84%
2018/06/22	2	17.25	0	0.00	17.25	2	140	1.43%
2018/06/21	1	17.40	0	0.00	17.50	1	141	0.71%
2018/06/20	0	0.00	20	17.40	17.30	-20	143	-13.94%
2018/06/19	6	17.23	0	0.00	17.50	6	144	4.16%
2018/06/15	9	17.27	4	17.30	17.25	5	144	3.46%
2018/06/11	0	0.00	2	18.05	17.75	-2	142	-1.40%
2018/06/07	0	0.00	3	17.90	18.00	-3	141	-2.12%
2018/06/05	0	0.00	5	18.00	18.00	-5	140	-3.55%
2018/05/31	0	0.00	1	17.75	17.75	-1	140	-0.71%
2018/05/30	10	17.65	0	0.00	17.60	10	144	6.93%
2018/05/29	17	17.86	1	17.75	17.90	16	149	10.68%
2018/05/28	21	18.12	0	0.00	18.20	21	149	14.07%
2018/05/22	1	17.45	0	0.00	17.40	1	176	0.57%
2018/05/21	0	0.00	0.7	17.30	17.45	-0.7	190	-0.35%
2018/05/17	2	17.25	0	0.00	17.25	2	217	0.92%
2018/05/14	0	0.00	5	17.20	17.25	-5	269	-1.86%
2018/05/10	25	17.93	0	0.00	17.65	25	316	7.90%
2018/05/08	5	16.55	0	0.00	16.55	5	356	1.40%
2018/05/07	0	0.00	0	16.45	16.55	0	393	-0.01%
2018/05/02	5	16.55	0	0.00	16.55	5	416	1.20%
2018/04/30	5	16.60	0	0.00	16.50	5	421	1.19%
2018/04/26	10	16.77	53	16.82	16.60	-43	421	-10.21%
2018/04/25	5	16.95	0	0.00	16.95	5	419	1.19%
2018/04/19	0	0.00	1	16.80	17.00	-1	421	-0.24%
2018/04/18	7	16.40	0	0.00	16.60	7	423	1.65%
2018/04/16	5	17.11	0	0.00	16.75	5	423	1.18%
2018/04/12	15	16.87	0	0.00	16.80	15	440	3.41%
2018/04/11	5	17.15	0	0.00	17.15	5	466	1.07%
2018/04/10	5	17.25	19	17.25	17.20	-14	492	-2.84%
2018/04/09	5	17.60	31	17.15	17.20	-26	499	-5.20%
2018/04/03	4	16.85	0	0.00	16.85	4	507	0.79%
2018/04/02	0	16.95	5	17.65	17.05	-5	506	-0.99%
2018/03/31	0	16.85	0	0.00	16.95	0	505	0.00%
2018/03/30	0	0.00	2	17.00	17.00	-2	505	-0.40%
2018/03/29	1	17.10	0	0.00	17.10	1	505	0.20%
2018/03/26	0	0.00	4	16.58	16.60	-4	505	-0.79%
2018/03/21	0	16.80	0	0.00	16.95	0	500	0.00%
2018/03/20	1	17.40	0	0.00	17.40	1	498	0.20%
2018/03/16	0	16.85	0	0.00	16.95	0	495	0.00%
2018/03/15	3	16.92	0	0.00	17.00	3	495	0.61%
2018/03/14	0	0.00	1	17.00	17.05	-1	494	-0.20%
2018/03/13	0	17.05	1	17.00	17.15	-1	495	-0.20%
2018/03/12	0	0.00	1	17.15	17.05	-1	497	-0.20%
2018/03/09	10	17.15	0	0.00	17.05	10	495	2.02%
2018/03/08	0.3	17.10	0.1	17.10	17.25	0.2	495	0.05%
2018/03/07	8	17.81	0	0.00	17.50	8	494	1.62%
2018/03/06	3	17.65	0	0.00	17.65	3	492	0.61%
2018/03/05	1	18.00	0	0.00	17.90	1	491	0.20%
2018/03/02	0	17.80	6	17.60	17.90	-6	485	-1.23%
2018/03/01	0	17.20	0	0.00	17.20	0	477	0.00%
2018/02/27	0	0.00	1	17.60	17.55	-1	475	-0.21%
2018/02/26	17.5	17.29	167	17.20	17.30	-149.5	471	-31.69%	大賣/鉅額交易
2018/02/23	0	18.30	5	18.60	18.50	-5	457	-1.09%
2018/02/22	23	18.51	1	19.20	18.40	22	449	4.89%
2018/02/21	8	18.17	10	18.29	18.50	-2	435	-0.46%
2018/02/12	1	16.30	14	16.65	16.85	-13	421	-3.09%
2018/02/09	44	15.22	16	15.35	15.35	28	412	6.79%
2018/02/08	22	16.45	1	17.05	16.50	21	393	5.33%
2018/02/07	16	18.21	1	19.00	17.70	15	385	3.89%
2018/02/06	52	18.99	26	18.51	17.90	26	372	6.97%
2018/02/05	0.1	19.40	18	19.23	19.55	-17.9	341	-5.25%
2018/02/02	112	19.35	21	18.80	18.95	91	324	28.06%	大買/
2018/02/01	23	17.90	3	18.40	18.50	20	292	6.85%
2018/01/31	18	16.96	10.9	16.87	16.85	7.1	257	2.74%
2018/01/30	21	17.33	12.6	17.18	17.30	8.4	246	3.40%
2018/01/29	0	0.00	4	16.10	16.10	-4	209	-1.91%
2018/01/26	0	0.00	0.8	14.65	14.65	-0.8	200	-0.40%
2018/01/25	0	0.00	3	13.35	13.35	-3	189	-1.59%
2018/01/24	0	0.00	3	13.30	13.20	-3	187	-1.60%
2018/01/23	3	12.55	0	0.00	13.35	3	181	1.65%
2018/01/18	3	13.20	3	13.20	13.20	0	180	0.00%
2018/01/17	0.8	13.15	1	13.45	13.40	-0.2	180	-0.10%
2018/01/16	3	13.40	4.6	13.16	13.40	-1.6	177	-0.90%
2018/01/12	9	12.86	0	0.00	12.75	9	180	4.99%
2018/01/11	0.2	12.85	1	13.30	13.10	-0.8	182	-0.45%
2018/01/08	5	14.31	0	0.00	13.60	5	201	2.49%
2018/01/05	0	0.00	2	14.50	14.45	-2	217	-0.92%
2018/01/04	0	0.00	25	13.80	14.20	-25	214	-11.67%
2018/01/03	0	0.00	0.3	12.95	12.95	-0.3	191	-0.13%
2018/01/02	0	0.00	23	11.73	11.80	-23	188	-12.22%