永昕 (4726)-新光券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.30
漲跌
--
漲幅
0.00%
成交量
403張
產業
上櫃生技醫療類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永昕 (4726)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
2024/11/22	0.2	45.70	8	45.70	45.30	-7.8	713	-1.09%
2024/11/21	8	45.57	3	45.65	45.30	5	723	0.69%
2024/11/20	1	45.35	5	45.50	45.65	-4	733	-0.55%
2024/11/19	1	46.00	0	0.00	46.00	1	756	0.13%
2024/11/15	7	46.86	0	0.00	46.50	7	842	0.83%
2024/11/14	0	0.00	3	47.50	47.10	-3	862	-0.35%
2024/11/13	8	48.16	0	0.00	48.05	8	866	0.92%
2024/11/12	8	48.61	4	48.69	48.55	4	878	0.46%
2024/11/08	4	50.43	0	0.00	50.10	4	893	0.45%
2024/11/07	2	50.45	0	0.00	50.10	2	916	0.22%
2024/11/06	10	49.85	0	0.00	49.65	10	931	1.07%
2024/11/05	0.2	50.20	0	0.00	50.10	0.2	953	0.02%
2024/11/01	1	49.60	0	0.00	50.40	1	1,041	0.10%
2024/10/29	0	0.00	1	50.40	50.20	-1	1,123	-0.09%
2024/10/28	0	0.00	1	51.60	50.60	-1	1,140	-0.09%
2024/10/25	7	51.83	9	51.54	50.80	-2	1,170	-0.17%
2024/10/24	2	51.70	5	51.46	51.50	-3	1,216	-0.25%
2024/10/23	1	50.40	5.1	50.80	50.40	-4.1	1,317	-0.31%
2024/10/22	3	50.63	6	50.67	50.40	-3	1,503	-0.20%
2024/10/21	0	0.00	4	50.38	50.50	-4	1,565	-0.26%
2024/10/18	10	49.20	3	49.30	49.00	7	1,754	0.40%
2024/10/17	5	49.00	11	49.60	49.70	-6	1,861	-0.32%
2024/10/16	2	47.68	4	48.18	47.85	-2	1,897	-0.11%
2024/10/15	2	46.43	6	46.48	46.85	-4	1,945	-0.21%
2024/10/11	2	45.05	5	45.88	45.00	-3	2,120	-0.14%
2024/10/09	10	45.98	1	46.00	45.60	9	2,184	0.41%
2024/10/08	4	46.63	0	0.00	47.25	4	2,299	0.17%
2024/10/07	1	47.25	0	0.00	47.25	1	2,409	0.04%
2024/10/04	5	48.14	12	47.31	47.15	-7	2,506	-0.28%
2024/10/01	6	49.73	6	49.97	49.00	0	2,539	0.00%
2024/09/30	9	49.46	22	49.89	49.60	-13	2,599	-0.50%
2024/09/27	2	47.98	0	0.00	48.15	2	2,718	0.07%
2024/09/26	4	47.71	1	47.30	47.20	3	2,782	0.11%
2024/09/25	12	47.55	7	47.46	47.00	5	2,877	0.17%
2024/09/24	0	0.00	2	47.55	47.30	-2	3,047	-0.07%
2024/09/23	2	47.55	1	47.55	47.30	1	3,239	0.03%
2024/09/20	1.1	47.76	4	47.95	47.95	-2.9	3,368	-0.09%
2024/09/19	9	47.12	0	0.00	47.10	9	3,517	0.26%
2024/09/18	5.4	47.11	0	0.00	47.05	5.4	3,664	0.15%
2024/09/16	2	47.20	2	47.50	47.50	0	3,771	0.00%
2024/09/13	2	46.95	2	47.25	46.50	0	3,935	0.00%
2024/09/12	10	46.86	0	0.00	46.65	10	4,072	0.25%
2024/09/11	1	45.80	4	46.63	46.65	-3	4,368	-0.07%
2024/09/10	2	46.28	0	0.00	45.80	2	4,584	0.04%
2024/09/09	1	46.95	1	47.50	47.50	0	4,610	0.00%
2024/09/06	3	46.95	2	47.50	47.10	1	4,641	0.02%
2024/09/05	0	0.00	1	47.60	46.70	-1	4,727	-0.02%
2024/09/04	7	46.82	0	0.00	47.05	7	4,841	0.14%
2024/09/03	7	48.81	1	48.70	48.55	6	4,875	0.12%
2024/09/02	4	49.59	3	49.82	49.50	1	4,944	0.02%
2024/08/30	4	50.00	51	50.08	49.90	-47	5,160	-0.91%
2024/08/29	8.1	50.33	4	50.20	50.10	4.1	5,317	0.08%
2024/08/28	0	0.00	1	51.90	51.70	-1	5,340	-0.02%
2024/08/27	5	51.16	9	51.24	50.90	-4	5,366	-0.07%
2024/08/26	10	52.77	1	52.80	52.20	9	5,362	0.17%
2024/08/22	3	53.83	10	53.81	53.50	-7	5,364	-0.13%
2024/08/21	4	53.33	3	53.60	53.70	1	5,357	0.02%
2024/08/20	37	54.31	20	53.83	54.00	17	5,332	0.32%
2024/08/19	3	51.20	3	51.37	51.50	0	5,267	0.00%
2024/08/16	15	50.33	10	50.40	50.10	5	5,247	0.10%
2024/08/15	0	0.00	1	50.50	50.60	-1	5,224	-0.02%
2024/08/14	3	50.73	12	50.32	50.30	-9	5,221	-0.17%
2024/08/13	17	50.83	6	51.17	51.20	11	5,222	0.21%
2024/08/12	4	50.78	11	50.89	50.60	-7	5,215	-0.13%
2024/08/09	15	51.23	25	51.18	51.00	-10	5,231	-0.19%
2024/08/08	3	48.60	38	48.41	48.20	-35	5,209	-0.67%
2024/08/07	27	49.21	16	48.93	49.55	11	5,202	0.21%
2024/08/06	21	45.95	42.5	46.13	47.30	-21.5	5,193	-0.41%
2024/08/05	29	49.08	19	49.06	48.55	10	5,159	0.19%
2024/08/02	21	54.94	27.1	53.93	53.90	-6	5,141	-0.12%
2024/08/01	7.1	57.33	7	57.16	57.10	0	5,133	0.00%
2024/07/31	17	58.04	8	57.83	56.90	9	5,124	0.18%
2024/07/30	12.1	57.08	8	57.07	58.10	4.1	5,113	0.08%
2024/07/29	60.3	57.84	34.1	58.15	56.00	26.3	5,081	0.52%
2024/07/26	81.1	60.36	60.9	60.08	60.00	20.2	5,012	0.40%
2024/07/23	74	60.96	164.5	60.92	60.90	-90.5	4,907	-1.84%	大賣/
2024/07/22	27.1	57.82	47	58.26	58.10	-19.9	4,794	-0.41%
2024/07/19	100.1	60.77	84.1	60.34	58.80	16	4,762	0.34%
2024/07/18	65.1	59.67	49.2	59.60	59.40	15.9	4,617	0.34%
2024/07/17	30.2	57.38	45.1	58.22	58.20	-15	4,683	-0.32%
2024/07/16	30.1	58.43	20	59.01	58.10	10.1	4,694	0.21%
2024/07/15	21.4	59.85	85	60.23	59.60	-63.6	4,678	-1.36%
2024/07/12	83.6	60.86	55.1	60.86	59.50	28.5	4,648	0.61%
2024/07/11	27.4	60.43	10	60.10	60.70	17.4	4,594	0.38%
2024/07/10	53.1	60.33	99.6	60.77	60.40	-46.5	4,544	-1.02%
2024/07/09	45.1	58.02	31	57.22	58.90	14.1	4,456	0.32%
2024/07/08	40	59.46	35.3	59.23	59.20	4.7	4,376	0.11%
2024/07/05	29	58.02	15.4	58.15	57.10	13.6	4,286	0.32%
2024/07/04	54.7	57.48	61.4	57.30	58.10	-6.7	4,256	-0.16%
2024/07/03	180.6	59.74	79.5	59.32	58.10	101.1	4,191	2.41%	大買/鉅額交易
2024/07/02	105.3	60.22	42.9	59.89	59.10	62.4	4,065	1.53%	大買/
2024/07/01	118	60.80	60.1	60.78	61.00	58	3,998	1.45%	大買/
2024/06/28	86.1	59.48	60	60.39	59.00	26.1	3,897	0.67%
2024/06/27	93.1	62.58	62.2	62.66	60.10	30.9	3,725	0.83%
2024/06/26	73.7	63.04	51.5	62.91	62.20	22.2	3,532	0.63%
2024/06/25	69.1	60.89	44.1	61.37	62.00	25	3,397	0.73%
2024/06/24	78.1	62.35	68.2	62.64	61.60	9.9	3,250	0.30%
2024/06/21	84.3	61.19	105.2	61.36	60.60	-20.9	3,106	-0.67%	大賣/
2024/06/20	113.2	61.69	83.7	61.85	61.50	29.5	2,995	0.98%	大買/
2024/06/19	109.1	58.87	90	58.34	58.20	19.1	2,832	0.67%	大買/
2024/06/18	168.6	58.05	200.9	58.32	58.50	-32.2	2,697	-1.19%	大買/大賣/
2024/06/17	173.6	53.69	154.2	54.34	55.70	19.3	2,398	0.81%	大買/大賣/
2024/06/14	11	50.35	13	50.20	50.80	-2	2,174	-0.09%
2024/06/13	22	49.26	21	49.38	49.15	1	2,137	0.05%
2024/06/12	44.1	50.33	47	49.98	49.75	-2.9	2,105	-0.14%
2024/06/11	78	49.80	40.1	50.27	50.60	38	2,017	1.88%
2024/06/07	32	47.44	29	47.77	47.15	3	1,900	0.16%
2024/06/06	27.1	49.37	19	50.37	48.65	8.1	1,854	0.44%
2024/06/05	137.1	50.99	113.7	51.32	51.40	23.4	1,774	1.32%	大買/大賣/
2024/06/04	65	47.24	118	49.20	48.55	-53	1,556	-3.40%	大賣/
2024/06/03	18	46.14	26	46.09	46.05	-8	1,399	-0.57%
2024/05/31	24	45.00	36	45.18	45.00	-12	1,381	-0.87%
2024/05/30	2	43.43	3	43.23	43.25	-1	1,353	-0.07%
2024/05/29	4	44.41	4	43.99	44.30	0	1,366	0.00%
2024/05/28	2	42.23	25.5	42.11	42.20	-23.5	1,357	-1.73%
2024/05/27	0	0.00	6	42.10	41.95	-6	1,362	-0.44%
2024/05/24	2	41.75	2	41.50	42.25	0	1,363	0.00%
2024/05/23	6	42.47	0	0.00	42.30	6	1,357	0.44%
2024/05/22	4	43.28	0	0.00	43.25	4	1,353	0.30%
2024/05/21	1	43.75	0.3	43.30	43.20	0.8	1,354	0.06%
2024/05/20	7	43.20	5	43.30	43.20	2	1,353	0.15%
2024/05/17	11	43.60	41	43.61	44.15	-30	1,349	-2.22%
2024/05/16	23	42.58	16	42.62	42.30	7	1,337	0.52%
2024/05/15	88	43.07	13.1	43.71	42.50	74.9	1,339	5.59%
2024/05/14	11	44.57	1	43.75	44.25	10	1,321	0.76%
2024/05/13	22	43.91	1	43.85	43.75	21	1,317	1.59%
2024/05/10	14	44.92	4	44.48	44.50	10	1,308	0.76%
2024/05/09	2	46.45	3.3	46.09	45.65	-1.3	1,291	-0.10%
2024/05/08	22.2	46.82	18.1	46.78	46.60	4.1	1,274	0.32%
2024/05/07	66.1	46.63	54	46.83	46.10	12.1	1,254	0.96%
2024/05/06	19	44.87	2	44.23	45.05	17	1,201	1.42%
2024/05/03	4.2	44.22	1	44.75	43.80	3.2	1,191	0.27%
2024/05/02	1	44.10	4	43.75	43.85	-3	1,195	-0.25%
2024/04/30	13	43.64	23	43.64	43.45	-10	1,202	-0.83%
2024/04/29	5	43.78	13	43.82	43.55	-8	1,193	-0.67%
2024/04/26	35	44.36	217.1	44.14	43.85	-182.1	1,182	-15.40%	大賣/鉅額交易
2024/04/25	29	46.90	14.1	46.07	46.00	14.9	1,126	1.32%
2024/04/24	47.9	46.69	83.1	46.37	46.70	-35.2	1,092	-3.22%
2024/04/23	68.1	48.80	84	47.62	46.40	-15.9	1,050	-1.52%
2024/04/22	37.4	47.14	69.8	46.45	46.30	-32.4	892	-3.63%
2024/04/19	12.1	44.73	9.1	44.80	44.50	3	825	0.36%
2024/04/18	16.5	44.59	18	44.16	44.90	-1.5	781	-0.20%
2024/04/17	24.8	43.83	43	43.44	44.20	-18.2	742	-2.45%
2024/04/16	21	41.19	35.2	40.44	41.95	-14.2	681	-2.08%
2024/04/15	26	42.65	29	42.41	41.80	-3	658	-0.46%
2024/04/12	11	41.80	22	41.82	41.65	-11	619	-1.77%
2024/04/11	10	40.73	12	40.98	40.00	-2	583	-0.34%
2024/04/10	9	41.20	15.1	40.93	40.90	-6.1	571	-1.06%
2024/04/09	5	40.86	5	40.48	40.30	0	560	0.00%
2024/04/08	5	40.51	11	40.40	40.70	-6	547	-1.10%
2024/04/03	3	38.20	0	0.00	39.05	3	518	0.58%
2024/04/01	10	39.00	0	0.00	39.00	10	511	1.95%
2024/03/29	1	38.75	0	0.00	38.55	1	508	0.20%
2024/03/28	0	0.00	3	38.63	38.50	-3	505	-0.59%
2024/03/27	0	0.00	30	38.98	39.00	-30	500	-5.99%
2024/03/26	0	0.00	15.2	38.53	38.10	-15.2	491	-3.10%
2024/03/25	0	0.00	4	37.55	37.55	-4	483	-0.83%
2024/03/22	0	0.00	0.5	37.60	37.20	-0.5	485	-0.10%
2024/03/21	0	0.00	2	37.85	37.55	-2	478	-0.42%
2024/03/20	0	0.00	3	38.30	38.05	-3	471	-0.64%
2024/03/19	0	0.00	3	37.80	38.00	-3	470	-0.64%
2024/03/15	7	37.83	3	37.75	37.65	4	469	0.85%
2024/03/14	2	37.95	0	0.00	38.00	2	466	0.43%
2024/03/13	11	38.18	0	0.00	38.00	11	466	2.36%
2024/03/12	7	38.40	0	0.00	38.50	7	463	1.51%
2024/03/11	1	38.25	0	0.00	38.30	1	460	0.22%
2024/03/08	10	38.56	0.1	39.00	38.25	9.9	462	2.14%
2024/03/07	1.5	39.00	1	39.00	39.10	0.5	458	0.11%
2024/03/06	16.3	41.02	12.7	40.35	40.15	3.7	451	0.81%
2024/03/05	39	40.03	0.1	40.30	40.05	38.9	432	8.99%
2024/03/04	4	40.10	2.2	40.16	40.20	1.8	423	0.42%
2024/03/01	16	39.19	1	38.70	38.70	15	400	3.75%
2024/02/29	1	38.90	4	38.23	39.05	-3	412	-0.73%
2024/02/27	4	37.78	53	38.05	37.45	-49	408	-11.99%
2024/02/26	8	37.86	33	37.92	37.70	-25	409	-6.11%
2024/02/16	3	39.10	9	39.36	39.50	-6	396	-1.52%
2024/02/15	0	0.00	3	38.23	38.75	-3	383	-0.78%
2024/02/01	0	0.00	1	38.20	38.50	-1	368	-0.27%
2024/01/31	0	0.00	1	37.80	37.80	-1	366	-0.27%
2024/01/30	10	38.10	0	0.00	37.75	10	362	2.76%
2024/01/29	2	38.35	1	38.35	38.25	1	360	0.28%
2024/01/26	34	38.48	1	39.05	38.30	33	358	9.21%
2024/01/25	1	40.15	21	39.26	39.15	-20	350	-5.71%
2024/01/24	24	38.86	4	39.04	39.00	20	333	6.00%
2024/01/23	1	38.20	1	37.36	37.35	0	314	-0.01%
2024/01/22	2	38.25	3	38.23	38.20	-1	304	-0.33%
2024/01/19	105	38.21	3	38.03	38.10	102	301	33.86%	大買/鉅額交易
2024/01/18	0	37.35	8	37.00	37.15	-8	278	-2.87%
2024/01/17	36	36.98	13	37.39	37.35	23	274	8.37%
2024/01/16	45	37.52	25	37.47	37.30	20	259	7.71%
2024/01/15	7	36.53	7	36.36	36.55	0	235	0.00%
2024/01/11	1	35.20	0	0.00	35.50	1	234	0.43%
2024/01/10	1	34.90	0	0.00	35.05	1	239	0.43%
2024/01/09	2	34.98	5	34.96	34.95	-3	243	-1.23%
2024/01/08	10	35.55	0	0.00	35.45	10	245	4.08%
2024/01/05	0	0.00	3	35.28	35.40	-3	247	-1.21%
2024/01/04	0	35.15	5	35.20	35.10	-5	251	-1.98%
2024/01/03	1	35.20	1	35.35	35.00	0	259	0.00%
2024/01/02	0	35.50	5	35.16	35.15	-5	261	-1.90%
2023/12/29	0	35.70	0	0.00	35.70	0	266	0.01%
2023/12/28	0	35.60	0	0.00	35.70	0	277	0.01%
2023/12/27	2	35.70	0	0.00	35.70	2	281	0.72%
2023/12/26	8	35.35	0	0.00	35.40	8	284	2.81%
2023/12/25	2	35.30	0	0.00	35.25	2	285	0.70%
2023/12/22	5	35.30	0	0.00	35.30	5	286	1.75%
2023/12/21	0	35.75	0	0.00	35.15	0	290	0.01%
2023/12/20	1	35.20	3	35.25	35.15	-2	291	-0.69%
2023/12/19	4	35.13	21	34.93	34.95	-17	295	-5.75%
2023/12/18	1	35.65	1	35.40	35.40	0	292	0.01%
2023/12/15	0	0.00	11	35.62	35.30	-11	292	-3.77%
2023/12/14	1	35.40	0	0.00	35.40	1	293	0.34%
2023/12/13	0	35.90	2	35.75	35.35	-2	294	-0.67%
2023/12/12	0	35.90	2	35.90	35.85	-2	295	-0.67%
2023/12/11	1	36.21	0	0.00	36.05	1	298	0.34%
2023/12/08	6	36.37	1	36.30	36.45	5	298	1.68%
2023/12/07	1	36.70	0	0.00	36.65	1	298	0.34%
2023/12/06	1	36.90	0	0.00	36.80	1	300	0.34%
2023/12/05	0	37.55	2	36.85	36.70	-2	301	-0.66%
2023/12/04	0.1	37.70	0	0.00	37.60	0.1	299	0.04%
2023/12/01	2	37.30	0	0.00	37.20	2	298	0.68%
2023/11/29	0	36.65	0	0.00	36.70	0	295	0.01%
2023/11/28	0	37.10	0	0.00	36.80	0	297	0.01%
2023/11/27	14	37.76	27	37.76	37.15	-13	294	-4.41%
2023/11/24	0	0.00	10	35.07	35.80	-10	272	-3.67%
2023/11/22	2	35.90	4	35.90	35.80	-2	265	-0.74%
2023/11/21	5	36.32	4	35.98	36.00	1	263	0.39%
2023/11/20	0	0.00	1	35.90	36.30	-1	264	-0.38%
2023/11/17	2	35.70	0	0.00	35.70	2	273	0.74%
2023/11/16	2	35.75	0	0.00	35.60	2	277	0.72%
2023/11/15	1	35.40	0	0.00	35.45	1	284	0.35%
2023/11/14	0	35.60	0	0.00	35.40	0	291	0.01%
2023/11/10	1	36.09	0	0.00	35.60	1	306	0.33%
2023/11/09	0	35.80	0	0.00	35.80	0	308	0.01%
2023/11/07	6	36.07	2	35.98	35.90	4	343	1.17%
2023/11/06	4	35.53	1	35.85	35.75	3	362	0.83%
2023/11/03	4	35.45	0	0.00	35.45	4	370	1.08%
2023/11/02	4	35.45	0	0.00	35.45	4	378	1.06%
2023/11/01	2	35.20	0	0.00	35.10	2	385	0.52%
2023/10/30	5	35.87	1	35.55	35.55	4	431	0.93%
2023/10/27	2	35.25	3	36.03	35.85	-1	484	-0.21%
2023/10/26	2	35.01	0	0.00	34.90	2	520	0.39%
2023/10/24	2	34.95	0	0.00	35.45	2	611	0.33%
2023/10/23	0	0.00	2	34.93	34.70	-2	771	-0.26%
2023/10/19	5	35.00	0.2	35.30	34.85	4.8	1,045	0.46%
2023/10/18	2	34.68	0	0.00	34.35	2	1,096	0.18%
2023/10/17	0	0.00	1	35.20	35.00	-1	1,161	-0.09%
2023/10/16	3	35.67	0	0.00	35.20	3	1,307	0.23%
2023/10/12	3	35.57	1	36.10	36.10	2	1,380	0.14%
2023/10/11	1.2	35.80	3	36.12	35.80	-1.8	1,386	-0.13%
2023/10/06	1	36.80	0	0.00	36.75	1	1,390	0.07%
2023/10/04	2	37.33	0	0.00	37.15	2	1,404	0.14%
2023/10/03	1	38.00	0	0.00	38.00	1	1,413	0.07%
2023/09/28	1	38.25	0	0.00	38.00	1	1,437	0.07%
2023/09/27	1	38.30	2	38.15	38.40	-1	1,446	-0.07%
2023/09/25	0	0.00	2	38.45	38.90	-2	1,469	-0.14%
2023/09/22	1.1	38.01	0	0.00	38.30	1.1	1,487	0.07%
2023/09/21	3	38.50	6	38.28	38.25	-3	1,499	-0.20%
2023/09/20	3	38.52	0	0.00	38.50	3	1,509	0.20%
2023/09/18	5	39.48	0	0.00	39.25	5	1,532	0.33%
2023/09/15	3	39.30	0	0.00	39.75	3	1,537	0.20%
2023/09/13	1	38.75	0	0.00	38.70	1	1,577	0.06%
2023/09/12	1	38.35	2	38.30	38.60	-1	1,605	-0.06%
2023/09/08	0	38.65	3	38.55	38.30	-3	1,631	-0.18%
2023/09/06	1	38.90	0	0.00	38.95	1	1,670	0.06%
2023/09/05	2	38.85	7	38.99	39.00	-5	1,705	-0.29%
2023/08/31	5	39.20	8	39.29	39.35	-3	1,966	-0.15%
2023/08/30	4	39.23	3	39.33	39.30	1	1,988	0.05%
2023/08/29	7	38.37	2	38.58	38.65	5	1,986	0.25%
2023/08/25	6	38.47	3	38.42	38.35	3	1,986	0.15%
2023/08/24	1	38.10	50	38.10	38.30	-49	1,986	-2.47%
2023/08/23	2	38.10	1	38.15	38.15	1	1,984	0.05%
2023/08/22	3	38.82	2.1	38.85	38.65	0.9	1,978	0.05%
2023/08/21	0	0.00	2	38.75	38.95	-2	1,976	-0.10%
2023/08/18	6	39.37	4	39.05	38.70	2	1,972	0.10%
2023/08/17	4	39.68	1	39.00	39.70	3	1,970	0.15%
2023/08/14	18	39.36	53.8	39.31	38.95	-35.8	1,963	-1.82%
2023/08/11	15	40.71	3	40.92	40.35	12	1,944	0.62%
2023/08/10	11	41.39	2	41.50	41.20	9	1,930	0.47%
2023/08/09	6	42.48	30	42.63	42.20	-24	1,915	-1.25%
2023/08/08	5	42.78	0	0.00	42.60	5	1,910	0.26%
2023/08/07	6	42.88	6	43.09	43.30	0	1,909	0.00%
2023/08/04	4	42.64	8	42.84	43.00	-4	1,906	-0.21%
2023/08/02	3	43.80	16	43.71	42.60	-13	1,898	-0.68%
2023/08/01	39	45.00	23	45.65	44.20	16	1,871	0.85%
2023/07/31	6	44.55	11	44.82	44.50	-5	1,829	-0.27%
2023/07/28	10	43.50	18	43.78	43.30	-8	1,812	-0.44%
2023/07/27	23.1	44.48	12	44.82	44.20	11.1	1,781	0.62%
2023/07/26	96	47.32	129	47.30	45.05	-33	1,731	-1.90%	大賣/
2023/07/25	81.2	47.31	103.2	47.52	49.00	-22	1,575	-1.40%	大賣/
2023/07/24	31	45.52	23	46.02	45.40	8	1,376	0.58%
2023/07/21	34	44.70	24.3	43.60	43.65	9.8	1,303	0.75%
2023/07/20	10	45.10	13.2	44.53	44.25	-3.1	1,256	-0.25%
2023/07/19	61.1	45.88	63.1	45.83	45.95	-1.9	1,188	-0.16%
2023/07/18	14.1	43.75	32	43.73	43.40	-17.9	1,056	-1.69%
2023/07/17	10.2	42.42	14	42.63	42.70	-3.8	1,045	-0.36%
2023/07/14	1	40.45	1	40.60	40.45	0	1,036	0.00%
2023/07/13	0	0.00	1	39.90	39.90	-1	1,033	-0.10%
2023/07/12	1	40.30	1	40.35	40.15	0	1,025	0.00%
2023/07/11	0	41.30	0	0.00	41.10	0	1,022	0.00%
2023/07/10	20	41.52	0	0.00	41.15	20	1,019	1.96%
2023/07/07	1	42.55	0	0.00	42.35	1	1,006	0.10%
2023/07/06	9	43.32	2	43.30	42.90	7	1,000	0.70%
2023/07/05	0	0.00	4.1	43.17	43.20	-4.1	991	-0.41%
2023/07/04	19	42.26	2	43.20	42.20	17	986	1.72%
2023/07/03	3	42.97	1	42.90	42.90	2	981	0.20%
2023/06/30	24	43.12	4	43.29	42.85	20	972	2.06%
2023/06/29	2	43.18	3	42.90	42.85	-1	956	-0.10%
2023/06/28	3	42.52	11	42.69	42.75	-8	948	-0.85%
2023/06/27	0	0.00	2	41.95	41.60	-2	943	-0.21%
2023/06/26	2	41.00	1	41.25	41.10	1	930	0.10%
2023/06/21	0	0.00	10	41.40	41.45	-10	929	-1.08%
2023/06/20	2	41.85	2.2	42.11	41.70	-0.2	925	-0.02%
2023/06/19	58	43.38	34.1	42.90	42.30	23.9	922	2.59%
2023/06/16	11.2	42.87	13.2	42.61	43.00	-2	886	-0.22%
2023/06/15	16	40.98	3	40.93	41.20	13	859	1.51%
2023/06/14	2	42.13	45	41.77	41.75	-43	846	-5.08%
2023/06/13	12	42.30	0.4	42.50	41.90	11.6	844	1.38%
2023/06/12	22	42.60	6	41.39	41.55	16	837	1.91%
2023/06/09	24	42.88	19	42.72	42.60	5	816	0.62%
2023/06/08	53.2	43.79	26.1	43.86	43.60	27	792	3.41%
2023/06/07	45	42.70	52.2	42.71	43.10	-7.2	704	-1.02%
2023/06/06	14	40.94	7.1	40.80	40.15	6.9	593	1.17%
2023/06/05	9	40.10	19.1	40.20	40.35	-10.1	551	-1.83%
2023/06/02	1.1	39.35	1	39.35	39.20	0.1	535	0.01%
2023/06/01	0.1	39.50	2	39.35	39.40	-1.9	540	-0.35%
2023/05/31	3	39.05	3	38.85	38.85	0	545	0.00%
2023/05/30	6	38.83	0	0.00	38.90	6	561	1.07%
2023/05/29	0	0.00	1	39.20	39.10	-1	565	-0.18%
2023/05/26	0	38.80	3	38.90	38.80	-3	572	-0.52%
2023/05/24	2	39.00	0	0.00	38.90	2	587	0.34%
2023/05/23	3	38.92	0	0.00	39.05	3	591	0.51%
2023/05/22	3	38.15	2	38.75	38.65	1	602	0.17%
2023/05/18	2	37.95	0	0.00	37.95	2	615	0.32%
2023/05/17	0	0.00	5	38.05	38.10	-5	621	-0.80%
2023/05/16	3	37.93	0	0.00	38.05	3	635	0.47%
2023/05/11	2	38.10	0	0.00	38.20	2	690	0.29%
2023/05/10	0	0.00	6.3	39.46	39.15	-6.3	749	-0.85%
2023/05/09	1	38.30	0	0.00	38.40	1	826	0.12%
2023/05/08	2.1	38.51	2	38.98	38.70	0.1	856	0.01%
2023/05/05	5.1	39.49	4	39.43	39.15	1.1	861	0.13%
2023/05/04	3	39.75	7	40.07	39.90	-4	856	-0.47%
2023/05/03	44	39.24	0	0.00	39.05	44	835	5.26%
2023/05/02	2	39.45	0	0.00	39.15	2	838	0.24%
2023/04/28	0	0.00	2	38.70	38.65	-2	837	-0.24%
2023/04/27	4.1	37.97	0	0.00	37.90	4.1	837	0.49%
2023/04/26	6.1	38.15	3	38.15	38.25	3.1	840	0.37%
2023/04/25	8.1	37.91	0	0.00	37.90	8.1	839	0.97%
2023/04/24	1	38.70	0	0.00	38.60	1	833	0.12%
2023/04/21	15.6	38.63	7	38.46	38.00	8.6	834	1.03%
2023/04/20	24	39.85	17	39.98	39.10	7	826	0.84%
2023/04/19	6.1	40.15	6	40.38	40.20	0.1	792	0.01%
2023/04/18	0.1	39.46	0	0.00	39.55	0.1	775	0.02%
2023/04/17	4.2	39.92	4	39.85	39.55	0.2	774	0.02%
2023/04/14	4.2	39.88	7	40.15	39.80	-2.8	776	-0.36%
2023/04/13	4	39.80	0	0.00	39.60	4	766	0.52%
2023/04/12	2	39.73	1	39.95	39.45	1	765	0.13%
2023/04/11	0	0.00	1	39.00	39.35	-1	771	-0.13%
2023/04/10	2.2	39.16	0	0.00	38.90	2.2	784	0.28%
2023/04/07	0	0.00	15	40.01	40.10	-15	788	-1.90%
2023/04/06	6.2	39.79	5	39.81	39.70	1.2	815	0.15%
2023/03/31	3	39.52	4	39.19	39.20	-1	813	-0.12%
2023/03/30	7.4	39.73	6	39.48	39.45	1.4	818	0.17%
2023/03/29	1	39.50	3	39.70	39.70	-2	818	-0.24%
2023/03/28	2.6	38.87	0	0.00	38.60	2.6	831	0.32%
2023/03/27	0.4	39.68	1	39.75	39.20	-0.6	838	-0.07%
2023/03/24	2.8	39.43	1	39.15	39.55	1.8	847	0.21%
2023/03/23	10	38.96	0	0.00	38.80	10	858	1.16%
2023/03/22	3.1	38.73	0	0.00	38.75	3.1	883	0.35%
2023/03/21	3	38.12	6	38.28	38.50	-3	939	-0.32%
2023/03/20	1	37.15	0	0.00	37.70	1	966	0.10%
2023/03/17	3	37.60	0	0.00	37.60	3	971	0.31%
2023/03/16	9.6	37.77	1	37.45	37.40	8.6	989	0.87%
2023/03/15	15	38.40	11	38.74	38.50	4	1,030	0.39%
2023/03/14	10.2	38.37	2	38.13	38.10	8.2	1,052	0.78%
2023/03/13	14.6	38.68	1	38.60	38.60	13.6	1,077	1.26%
2023/03/10	6.3	39.44	11	40.28	39.35	-4.8	1,124	-0.42%
2023/03/09	5	39.85	13	39.90	39.85	-8	1,154	-0.69%
2023/03/08	5	39.86	3	39.88	39.70	2	1,155	0.17%
2023/03/07	13	39.92	2	39.90	39.85	11	1,160	0.95%
2023/03/06	5	40.51	5	40.46	40.30	0	1,165	0.00%
2023/03/03	5	41.20	1.1	41.18	40.85	3.9	1,179	0.33%
2023/03/02	1	40.35	24	40.60	40.85	-23	1,203	-1.91%
2023/03/01	0	0.00	12	39.90	39.60	-12	1,232	-0.97%
2023/02/24	13.1	39.65	2	39.73	39.35	11.1	1,250	0.89%
2023/02/23	1	40.00	5	40.18	40.20	-4	1,267	-0.32%
2023/02/22	9	39.87	2	40.00	39.70	7	1,312	0.53%
2023/02/21	1	40.20	27.1	40.48	40.65	-26.1	1,332	-1.96%
2023/02/20	12.1	40.52	14	40.85	40.10	-1.9	1,339	-0.14%
2023/02/17	1	40.00	2	40.25	40.50	-1	1,343	-0.07%
2023/02/16	26	38.65	3	39.58	39.90	23	1,341	1.71%
2023/02/15	3	39.20	0	0.00	39.25	3	1,355	0.22%
2023/02/14	3.1	40.16	2	39.95	39.65	1.1	1,358	0.08%
2023/02/13	9	40.39	5.2	40.64	40.25	3.8	1,349	0.28%
2023/02/10	4.1	40.57	12	40.96	40.05	-7.9	1,361	-0.58%
2023/02/09	14.1	41.12	18	41.07	40.70	-3.9	1,344	-0.29%
2023/02/08	24	41.32	29	41.59	41.20	-5	1,325	-0.38%
2023/02/07	66	40.92	74	41.04	40.75	-8	1,276	-0.63%
2023/02/06	17	39.60	47	39.47	39.80	-30	1,206	-2.49%
2023/02/03	2	39.20	6	39.08	38.40	-4	1,189	-0.34%
2023/02/01	7.1	38.09	4	38.00	38.10	3.1	1,195	0.26%
2023/01/31	3	38.30	14	38.13	38.25	-11	1,201	-0.91%
2023/01/30	3	37.90	3	37.78	37.90	0	1,204	0.00%
2023/01/17	2	37.43	5	37.45	37.30	-3	1,206	-0.25%
2023/01/16	11	36.84	11	36.85	37.05	0	1,207	0.00%
2023/01/13	2	36.20	4	36.10	36.10	-2	1,214	-0.16%
2023/01/12	3	36.13	1	36.15	36.10	2	1,219	0.16%
2023/01/11	5.1	36.36	1	36.70	36.30	4.1	1,222	0.33%
2023/01/10	24	36.52	1	36.45	36.45	23	1,224	1.88%
2023/01/09	9	36.72	1	36.90	36.80	8	1,236	0.65%
2023/01/06	3	36.97	3	36.87	36.70	0	1,246	0.00%
2023/01/05	4	37.25	0	0.00	36.95	4	1,283	0.31%
2023/01/04	2	37.13	3	37.07	37.10	-1	1,294	-0.08%
2023/01/03	9	37.11	2	37.10	37.10	7	1,313	0.53%
2022/12/30	4.1	37.36	0	0.00	37.50	4.1	1,324	0.31%
2022/12/29	5	37.55	4	37.68	37.45	1	1,331	0.08%
2022/12/28	3.1	38.56	4	38.20	38.20	-0.9	1,342	-0.07%
2022/12/27	5.1	38.69	0	0.00	39.00	5.1	1,350	0.38%
2022/12/26	10	39.49	17	39.35	39.40	-7	1,358	-0.52%
2022/12/23	3	38.20	4	38.25	38.20	-1	1,349	-0.07%
2022/12/22	2	37.63	1	38.05	37.80	1	1,377	0.07%
2022/12/21	1	37.15	1	37.55	37.20	0	1,414	0.00%
2022/12/20	15.1	37.52	8	37.57	37.10	7.1	1,441	0.49%
2022/12/19	8.2	39.35	5	38.60	38.60	3.2	1,473	0.21%
2022/12/16	7	38.84	9	38.81	38.75	-2	1,528	-0.13%
2022/12/15	10.1	38.89	9	38.98	38.70	1.1	1,612	0.07%
2022/12/14	7.1	39.91	14	39.81	39.75	-6.9	1,620	-0.43%
2022/12/13	24	40.43	18	40.64	40.60	6	1,618	0.37%
2022/12/12	13	39.47	22	39.83	39.35	-9	1,636	-0.55%
2022/12/09	5	38.83	5	38.83	38.80	0	1,652	0.00%
2022/12/08	18	39.18	20	39.74	39.00	-2	1,791	-0.11%
2022/12/07	44	39.92	35.2	40.06	39.95	8.8	1,832	0.48%
2022/12/06	9	39.37	10	39.13	38.60	-1	1,826	-0.05%
2022/12/05	6	39.72	25	39.96	40.15	-19	1,862	-1.02%
2022/12/02	29	39.37	29	39.32	39.20	0	1,888	0.00%
2022/12/01	25	38.71	34	38.64	38.70	-9	1,922	-0.47%
2022/11/30	0	0.00	1	37.25	37.20	-1	2,066	-0.05%
2022/11/29	4	37.25	6	37.20	37.20	-2	2,286	-0.09%
2022/11/28	7	37.65	6	37.58	37.60	1	2,460	0.04%
2022/11/25	13	36.96	15	37.63	36.80	-2	2,703	-0.07%
2022/11/24	27	37.81	4	37.78	37.60	23	3,313	0.69%
2022/11/23	28	37.16	33	37.62	38.30	-5	4,135	-0.12%
2022/11/22	34	36.86	33	36.70	36.25	1	4,389	0.02%
2022/11/21	14.1	37.14	11	37.14	36.65	3.1	4,586	0.07%
2022/11/18	17	36.72	25	36.66	37.05	-8	4,878	-0.16%
2022/11/17	33	35.57	21.1	36.15	35.45	11.9	5,008	0.24%
2022/11/16	10	35.68	13	35.94	35.55	-3	4,992	-0.06%
2022/11/15	29	35.64	5	35.95	35.65	24	5,014	0.48%
2022/11/14	11.9	35.42	2	35.85	35.40	9.9	5,008	0.20%
2022/11/11	124	35.82	33	35.83	35.35	91	5,012	1.82%	大買/
2022/11/10	47	35.06	5	35.06	35.00	42	4,999	0.84%
2022/11/09	4	34.73	6	34.50	34.75	-2	5,002	-0.04%
2022/11/08	28	35.60	6	35.38	34.65	22	5,002	0.44%
2022/11/07	2	34.18	3	34.43	34.45	-1	4,980	-0.02%
2022/11/04	3	33.88	3	34.15	34.05	0	4,980	0.00%
2022/11/03	10	34.11	5	34.48	34.20	5	4,974	0.10%
2022/11/02	8	34.67	5	34.49	34.50	3	4,961	0.06%
2022/11/01	71.1	34.33	6	34.58	34.30	65.1	4,951	1.31%
2022/10/31	1	33.75	0	0.00	33.35	1	4,935	0.02%
2022/10/28	13.1	33.17	3	32.90	32.90	10.1	4,933	0.20%
2022/10/27	13	33.83	5	33.80	33.85	8	4,928	0.16%
2022/10/26	0	0.00	1	33.35	33.30	-1	4,926	-0.02%
2022/10/25	1	33.75	9	33.72	33.70	-8	4,930	-0.16%
2022/10/24	9	34.61	2	34.23	34.20	7	4,949	0.14%
2022/10/21	7	34.31	18	34.27	34.25	-11	5,065	-0.22%
2022/10/20	3	34.67	4	34.85	34.85	-1	5,068	-0.02%
2022/10/19	4	35.75	0	0.00	35.35	4	5,098	0.08%
2022/10/18	4	36.10	2	36.45	36.00	2	5,167	0.04%
2022/10/17	6	34.50	4	35.70	35.90	2	5,171	0.04%
2022/10/14	1	36.00	3	36.53	36.20	-2	5,154	-0.04%
2022/10/13	21.1	36.98	5	37.56	35.30	16.1	5,142	0.31%
2022/10/12	5	36.07	4	36.83	36.85	1	5,104	0.02%
2022/10/11	8	36.83	5	36.43	36.45	3	5,093	0.06%
2022/10/07	11	38.75	5	38.64	38.25	6	5,075	0.12%
2022/10/06	3	38.67	16	38.74	38.90	-13	5,063	-0.26%
2022/10/05	19	38.76	0	0.00	38.30	19	5,056	0.38%
2022/10/04	18	38.66	20	39.35	39.00	-2	5,040	-0.04%
2022/10/03	14	38.52	14	38.35	38.30	0	5,024	0.00%
2022/09/30	13	37.32	10	37.84	37.90	3	5,003	0.06%
2022/09/29	35	38.54	19	38.73	38.05	16	4,982	0.32%
2022/09/28	30	37.85	41	38.34	37.30	-11	4,958	-0.22%
2022/09/27	20	39.53	18	39.34	40.00	2	4,925	0.04%
2022/09/26	25	40.10	31	39.87	39.70	-6	4,910	-0.12%
2022/09/23	39	42.53	15	42.76	41.50	24	4,877	0.49%
2022/09/22	45	44.01	81	43.97	44.10	-36	4,843	-0.74%
2022/09/21	35	42.62	28	42.14	42.85	7	4,795	0.15%
2022/09/20	9	42.58	2	42.50	42.30	7	4,788	0.15%
2022/09/19	36	42.38	102	42.98	42.15	-66	4,799	-1.38%	大賣/
2022/09/16	61	44.52	31	44.80	44.15	30	4,735	0.63%
2022/09/15	110	46.14	184	45.95	45.05	-74	4,693	-1.58%	大買/大賣/
2022/09/14	58	45.31	55	45.26	44.85	3	4,549	0.07%
2022/09/13	24	45.56	22	45.39	45.45	2	4,489	0.04%
2022/09/12	71	44.36	61.5	44.89	45.35	9.5	4,455	0.21%
2022/09/08	73	44.44	44	44.49	45.00	29	4,394	0.66%
2022/09/07	52	44.76	29	44.97	44.10	23	4,342	0.53%
2022/09/06	139	45.62	167.5	45.18	44.95	-28.5	4,255	-0.67%	大買/大賣/
2022/09/05	170	49.74	144	49.23	47.80	26	4,067	0.64%	大買/大賣/
2022/09/02	219	50.21	159.5	49.73	48.95	59.5	3,842	1.55%	大買/大賣/
2022/09/01	178.1	51.02	203.2	51.03	51.20	-25.1	3,661	-0.69%	大買/大賣/
2022/08/31	430.8	52.25	522	52.65	51.20	-91.2	3,410	-2.67%	大買/大賣/
2022/08/30	620.3	48.87	547.1	49.03	50.00	73.2	2,780	2.63%	大買/大賣/
2022/08/29	121.1	46.46	188.5	47.02	48.30	-67.4	1,923	-3.50%	大買/大賣/
2022/08/26	143	44.53	158.1	44.60	43.95	-15.1	1,620	-0.93%	大買/大賣/
2022/08/25	322	44.23	227	44.49	43.30	95	1,399	6.79%	大買/大賣/
2022/08/24	116	43.87	95	44.28	45.75	21	1,083	1.94%	大買/
2022/08/23	2	40.25	9	41.02	41.60	-7	902	-0.78%
2022/08/22	43	41.69	27	41.66	40.70	16	886	1.80%
2022/08/19	17	40.98	7	41.11	41.10	10	849	1.18%
2022/08/18	21	40.83	17	40.83	40.35	4	834	0.48%
2022/08/17	3	40.48	6	40.39	40.50	-3	821	-0.37%
2022/08/16	10	40.41	12	40.36	40.45	-2	812	-0.25%
2022/08/15	3	38.93	6	39.28	39.70	-3	798	-0.38%
2022/08/12	1	38.80	1	39.00	38.80	0	790	0.00%
2022/08/11	5	38.65	18	38.63	38.65	-13	789	-1.65%
2022/08/10	1	39.00	2	39.45	38.80	-1	783	-0.13%
2022/08/09	4	39.06	5	39.27	39.40	-1	779	-0.13%
2022/08/08	11	38.09	4	38.24	38.45	7	777	0.90%
2022/08/05	1	38.20	0	0.00	38.20	1	775	0.13%
2022/08/04	2	37.95	7	37.61	38.00	-5	779	-0.64%
2022/08/03	3	38.37	4	38.15	38.10	-1	773	-0.13%
2022/08/02	6	39.23	9	38.99	38.95	-3	767	-0.39%
2022/08/01	8	40.47	6	40.06	39.85	2	768	0.26%
2022/07/29	40	40.09	16	39.75	39.60	24	759	3.16%
2022/07/28	62	42.63	59.7	42.59	40.60	2.3	733	0.31%
2022/07/27	6	40.71	14	40.45	40.40	-8	612	-1.31%
2022/07/26	25	40.53	30	40.79	40.65	-5	600	-0.83%
2022/07/25	104.7	40.45	138	40.41	40.20	-33.3	566	-5.88%	大買/大賣/
2022/07/22	10	38.17	17	38.12	38.20	-7	494	-1.42%
2022/07/21	1	36.90	3	37.33	37.20	-2	493	-0.41%
2022/07/20	6	37.59	1	37.40	37.40	5	497	1.01%
2022/07/19	9	38.12	9	37.90	37.55	0	507	0.00%
2022/07/18	3	37.33	3	37.58	37.65	0	510	0.00%
2022/07/15	11	37.12	11	37.45	37.00	0	513	0.00%
2022/07/13	3	37.07	2	37.25	37.00	1	536	0.19%
2022/07/12	39	37.00	3	37.18	37.00	36	556	6.46%
2022/07/11	9	38.44	16	38.33	38.30	-7	565	-1.24%
2022/07/08	3	37.87	4	37.73	37.60	-1	568	-0.18%
2022/07/07	4	37.36	2	37.73	37.80	2	574	0.35%
2022/07/06	1	36.90	0	0.00	36.85	1	585	0.17%
2022/07/05	11	37.78	27	37.68	38.05	-16	601	-2.66%
2022/07/04	22	37.43	78	36.87	36.85	-56	593	-9.43%
2022/07/01	10	39.26	1	38.50	38.30	9	581	1.55%
2022/06/30	46	41.37	14	41.60	40.10	32	573	5.58%
2022/06/29	66	42.27	38.1	42.56	43.00	27.9	547	5.11%
2022/06/28	23	41.33	5	40.84	40.60	18	504	3.57%
2022/06/27	13	41.76	35	40.93	42.05	-22	486	-4.52%
2022/06/24	22	37.10	6	38.80	39.05	16	459	3.48%
2022/06/23	0	0.00	5	36.50	36.70	-5	470	-1.06%
2022/06/22	0	0.00	23	37.05	36.40	-23	472	-4.86%
2022/06/21	11	35.88	0	0.00	36.30	11	478	2.30%
2022/06/20	23	36.94	0	0.00	36.00	23	490	4.69%
2022/06/16	0	0.00	6	38.13	37.65	-6	480	-1.25%
2022/06/15	4	36.98	0	0.00	37.45	4	477	0.84%
2022/06/14	7	37.29	4	37.61	37.10	3	477	0.63%
2022/06/13	3	38.17	4	39.05	37.70	-1	479	-0.21%
2022/06/10	5	38.58	2	39.08	38.65	3	482	0.62%
2022/06/09	2	38.70	1	38.30	38.80	1	479	0.21%
2022/06/08	2	37.28	0	0.00	37.20	2	476	0.42%
2022/06/06	2	37.75	0	0.00	37.65	2	479	0.42%
2022/06/02	1	37.30	0	0.00	37.60	1	495	0.20%
2022/05/30	0	0.00	1	37.10	37.35	-1	521	-0.19%
2022/05/26	1	36.85	1	37.45	36.65	0	544	0.00%
2022/05/25	0	0.00	2	36.75	36.75	-2	566	-0.35%
2022/05/24	1	37.05	6	36.88	36.60	-5	627	-0.80%
2022/05/23	1	36.20	6	36.35	36.80	-5	684	-0.73%
2022/05/19	8	35.38	0	0.00	35.55	8	895	0.89%
2022/05/18	0	0.00	10	36.45	36.25	-10	938	-1.07%
2022/05/16	1	35.55	0	0.00	35.50	1	973	0.10%
2022/05/13	1	35.35	2	35.60	35.45	-1	978	-0.10%
2022/05/12	14	35.69	0	0.00	34.55	14	986	1.42%
2022/05/11	3	36.20	8	36.30	36.30	-5	984	-0.51%
2022/05/10	12	36.12	0	0.00	36.30	12	993	1.21%
2022/05/09	3	37.40	2	36.70	36.65	1	1,000	0.10%
2022/05/06	3	38.35	0	0.00	38.40	3	999	0.30%
2022/05/03	0	0.00	6	39.62	39.50	-6	1,095	-0.55%
2022/04/29	2	39.05	1	39.10	39.25	1	1,100	0.09%
2022/04/28	1	39.20	11	39.02	39.20	-10	1,101	-0.91%
2022/04/27	11	38.59	18	38.59	38.60	-7	1,102	-0.63%
2022/04/26	10	39.86	3	39.85	39.45	7	1,105	0.63%
2022/04/25	10	40.27	0	0.00	40.00	10	1,108	0.90%
2022/04/22	0.2	41.65	5	41.93	41.60	-4.8	1,122	-0.42%
2022/04/21	4	41.78	1	42.50	42.50	3	1,143	0.26%
2022/04/20	4	41.49	1	41.30	41.20	3	1,150	0.26%
2022/04/19	4	42.95	7	42.66	42.40	-3	1,137	-0.26%
2022/04/18	7	44.50	61	44.91	44.40	-54	1,123	-4.81%
2022/04/15	3	43.48	2	43.58	43.80	1	1,106	0.09%
2022/04/14	0	0.00	3	43.27	43.45	-3	1,092	-0.27%
2022/04/13	2	43.20	0	0.00	42.80	2	1,082	0.18%
2022/04/12	5	42.43	4	42.80	42.50	1	1,073	0.09%
2022/04/11	4	42.79	3	43.60	44.00	1	1,060	0.09%
2022/04/08	2	41.00	2	41.60	41.45	0	1,034	0.00%
2022/04/07	0	0.00	6	41.33	40.70	-6	1,033	-0.58%
2022/04/06	0	0.00	41	41.66	41.65	-41	1,035	-3.96%
2022/04/01	9	41.51	0	0.00	42.00	9	1,028	0.87%
2022/03/30	1	41.60	1	41.45	41.30	0	1,040	0.00%
2022/03/29	1.1	41.76	7	41.40	41.50	-5.9	1,050	-0.56%
2022/03/28	30	42.78	10.1	42.31	42.00	19.9	1,077	1.85%
2022/03/25	1	41.15	1	41.15	41.20	0	1,056	0.00%
2022/03/24	1	41.15	0	0.00	40.60	1	1,054	0.09%
2022/03/23	17.1	40.90	8	40.65	41.00	9.1	1,044	0.87%
2022/03/22	1	39.65	0	0.00	39.80	1	1,029	0.10%
2022/03/21	3	39.42	4	39.46	39.40	-1	1,027	-0.10%
2022/03/16	2	38.25	0	0.00	38.30	2	1,036	0.19%
2022/03/15	3	38.38	5	38.45	38.40	-2	1,035	-0.19%
2022/03/14	3	39.20	0	0.00	39.10	3	1,036	0.29%
2022/03/11	7	38.74	1	38.45	38.40	6	1,036	0.58%
2022/03/10	0	0.00	20	39.42	39.20	-20	1,035	-1.93%
2022/03/09	0	0.00	1	38.80	38.65	-1	1,032	-0.10%
2022/03/08	12	38.77	1	37.95	37.95	11	1,031	1.07%
2022/03/07	24	39.39	42	39.50	39.25	-18	1,020	-1.76%
2022/03/04	0	0.00	10	41.20	41.00	-10	1,014	-0.99%
2022/03/03	0	0.00	3	42.18	42.00	-3	1,013	-0.30%
2022/03/02	0	0.00	12	42.16	42.25	-12	1,024	-1.17%
2022/03/01	2	41.40	12	41.79	42.10	-10	1,024	-0.98%
2022/02/25	16	42.25	11	42.12	42.10	5	1,013	0.49%
2022/02/24	49	43.28	20	43.73	42.10	29	996	2.91%
2022/02/23	12	47.08	44.3	47.16	46.60	-32.3	948	-3.40%
2022/02/22	103.3	48.39	57.1	48.44	49.00	46.1	918	5.02%	大買/
2022/02/21	22	47.17	27	47.19	47.20	-5	789	-0.63%
2022/02/18	12	42.20	8	42.57	42.95	4	735	0.54%
2022/02/17	3	40.92	12	41.03	40.80	-9	692	-1.30%
2022/02/16	2	39.98	6	39.98	40.10	-4	676	-0.59%
2022/02/15	1	39.70	5	39.77	39.50	-4	665	-0.60%
2022/02/14	1	39.65	0	0.00	39.65	1	661	0.15%
2022/02/11	2	39.88	2	39.85	39.70	0	656	0.00%
2022/02/10	15	39.81	6	39.60	39.65	9	654	1.37%
2022/02/09	4	40.28	2	40.85	40.35	2	645	0.31%
2022/02/08	0	0.00	1	40.20	40.20	-1	638	-0.16%
2022/02/07	6.1	40.20	2	41.00	40.30	4.1	635	0.64%
2022/01/26	4	40.96	28	41.59	41.10	-24	640	-3.75%
2022/01/25	34	41.63	33.2	41.55	41.95	0.8	609	0.13%
2022/01/24	0	0.00	3	39.47	39.35	-3	562	-0.53%
2022/01/21	2	39.00	3	39.25	38.80	-1	558	-0.18%
2022/01/20	2	39.70	1	39.70	39.60	1	571	0.18%
2022/01/19	5	39.43	14	39.67	40.10	-9	577	-1.56%
2022/01/18	15	39.78	7	40.01	39.15	8	566	1.41%
2022/01/17	19	40.64	40	40.78	40.30	-21	558	-3.76%
2022/01/14	6	39.43	57	40.08	40.20	-51	533	-9.56%
2022/01/13	2	38.00	4	38.78	38.75	-2	506	-0.40%
2022/01/12	11	37.63	0	0.00	37.90	11	495	2.22%
2022/01/10	19	38.26	17	39.09	38.25	2	492	0.41%
2022/01/07	2	37.03	0	0.00	37.90	2	487	0.41%
2022/01/06	4	37.20	0	0.00	37.25	4	489	0.82%
2022/01/05	5	37.45	0	0.00	37.40	5	493	1.01%
2022/01/04	0	0.00	2	37.35	37.35	-2	499	-0.40%
2022/01/03	0	0.00	1	37.90	37.70	-1	500	-0.20%
2021/12/30	7	37.59	0	0.00	37.90	7	505	1.39%
2021/12/29	0	0.00	1	37.60	37.25	-1	507	-0.20%
2021/12/28	4	37.74	0	0.00	37.60	4	507	0.79%
2021/12/27	2	37.70	1	37.75	37.85	1	529	0.19%
2021/12/24	8	38.25	54	38.30	38.00	-46	533	-8.63%
2021/12/23	9	39.37	1	39.50	40.00	8	512	1.56%
2021/12/22	17	40.83	65	40.68	40.70	-48	512	-9.36%
2021/12/21	0	0.00	2	38.68	38.05	-2	480	-0.42%
2021/12/20	2	38.38	0	0.00	38.40	2	479	0.42%
2021/12/17	1	38.15	10	38.44	38.10	-9	479	-1.88%
2021/12/16	13	38.23	0	0.00	38.10	13	482	2.70%
2021/12/15	1	38.30	0	0.00	38.10	1	492	0.20%
2021/12/14	11	38.77	3	38.53	38.25	8	507	1.58%
2021/12/13	5	39.45	4	39.35	39.35	1	506	0.20%
2021/12/10	7	40.11	9	39.89	39.80	-2	510	-0.39%
2021/12/09	1	38.80	0	0.00	38.75	1	506	0.20%
2021/12/08	3.1	38.81	12	39.41	39.20	-8.9	513	-1.74%
2021/12/07	2	38.50	1	38.85	38.20	1	522	0.19%
2021/12/06	0	0.00	6	38.57	38.55	-6	547	-1.10%
2021/12/03	2	38.00	2	38.50	38.30	0	558	0.00%
2021/12/02	10	38.11	0	0.00	38.05	10	580	1.72%
2021/12/01	5	38.71	1	38.35	38.35	4	594	0.67%
2021/11/30	13	38.95	7	39.29	38.80	6	618	0.97%
2021/11/29	7	40.29	11	40.58	39.80	-4	617	-0.65%
2021/11/26	7	40.33	14	40.52	40.30	-7	618	-1.13%
2021/11/25	0.1	39.60	27	39.73	39.55	-26.9	602	-4.46%
2021/11/24	6	38.72	0	0.00	39.20	6	597	1.00%
2021/11/23	25	39.18	3	38.85	38.70	22	599	3.67%
2021/11/22	3	39.27	0	38.35	39.80	3	607	0.49%
2021/11/19	35	39.90	3	40.86	38.60	32	602	5.31%
2021/11/18	3	37.93	11.2	39.62	39.75	-8.2	580	-1.41%
2021/11/16	1	35.70	2	35.70	35.65	-1	575	-0.17%
2021/11/15	3	35.42	0	0.00	35.20	3	592	0.51%
2021/11/11	2	35.85	0	0.00	36.00	2	628	0.32%
2021/11/10	0	0.00	2	35.88	35.75	-2	639	-0.31%
2021/11/09	3	35.98	19	35.82	35.80	-16	646	-2.47%
2021/11/08	0	0.00	5	36.25	36.15	-5	653	-0.76%
2021/11/04	10	37.05	5	36.66	36.65	5	688	0.73%
2021/11/03	39	36.63	11	36.72	37.05	28	701	3.99%
2021/11/02	5	34.75	4	34.33	34.25	1	710	0.14%
2021/11/01	1	34.55	0	0.00	34.40	1	725	0.14%
2021/10/29	0	0.00	3	34.88	34.80	-3	754	-0.40%
2021/10/28	1	35.60	13	35.71	35.50	-12	814	-1.47%
2021/10/27	24	34.57	19	34.91	35.35	5	909	0.55%
2021/10/26	0	0.00	2	33.55	33.30	-2	1,008	-0.20%
2021/10/22	0	0.00	2	33.05	33.00	-2	1,098	-0.18%
2021/10/21	7	33.39	0	0.00	33.40	7	1,113	0.63%
2021/10/20	0	0.00	4	33.61	33.55	-4	1,140	-0.35%
2021/10/18	0	0.00	8	32.98	33.30	-8	1,177	-0.68%
2021/10/15	1	33.05	4	33.58	33.25	-3	1,211	-0.25%
2021/10/14	4	33.23	6	33.23	33.40	-2	1,379	-0.14%
2021/10/13	1	32.50	1	32.85	32.20	0	1,392	0.00%
2021/10/12	7	32.87	2	33.13	32.50	5	1,397	0.36%
2021/10/08	9.1	34.45	0	0.00	34.05	9.1	1,408	0.65%
2021/10/07	4	33.86	1	34.80	34.30	3	1,431	0.21%
2021/10/06	4	34.60	0	0.00	33.70	4	1,496	0.27%
2021/10/05	2	33.88	4	33.91	34.20	-2	1,613	-0.12%
2021/10/04	13	35.60	39	35.03	33.85	-26	1,628	-1.60%
2021/10/01	10.1	37.79	26	38.24	37.50	-16	1,617	-0.99%
2021/09/30	0	0.00	0.3	38.50	38.60	-0.3	1,625	-0.02%
2021/09/29	7	38.34	0	0.00	37.85	7	1,641	0.43%
2021/09/28	0	0.00	1	39.70	39.15	-1	1,641	-0.06%
2021/09/27	1	39.45	1	39.80	39.55	0	1,658	0.00%
2021/09/24	3	39.90	3	39.92	39.80	0	1,689	0.00%
2021/09/22	7	38.80	6	39.09	39.05	1	1,769	0.06%
2021/09/17	3	40.70	0	0.00	39.80	3	1,788	0.17%
2021/09/16	0	0.00	1	40.85	40.70	-1	1,790	-0.06%
2021/09/15	0.1	40.80	0	0.00	40.90	0.1	1,801	0.00%
2021/09/14	1	41.70	9.1	41.34	41.25	-8.1	1,807	-0.45%
2021/09/13	3	41.97	3	41.72	41.45	0	1,828	0.00%
2021/09/10	4	42.40	5	41.74	41.75	-1	1,861	-0.05%
2021/09/09	18	42.60	1	42.50	42.40	17	1,875	0.91%
2021/09/08	7	41.62	1	41.80	41.40	6	1,864	0.32%
2021/09/07	8	41.73	5.1	41.90	42.30	2.9	1,880	0.15%
2021/09/06	0	0.00	3	41.33	41.00	-3	1,916	-0.16%
2021/09/03	13	41.66	7	41.64	41.45	6	2,009	0.30%
2021/09/02	3	40.80	3	40.75	40.70	0	2,161	0.00%
2021/09/01	5	40.88	87	40.67	40.70	-82	2,389	-3.43%
2021/08/31	2	41.13	2	41.08	41.05	0	2,457	0.00%
2021/08/30	0	0.00	1	41.00	41.00	-1	2,483	-0.04%
2021/08/27	4	41.29	4	41.33	41.20	0	2,497	0.00%
2021/08/26	5	41.70	2	41.35	41.25	3	2,506	0.12%
2021/08/25	12	41.09	8	41.00	41.00	4	2,512	0.16%
2021/08/23	0	0.00	6	41.57	41.50	-6	2,582	-0.23%
2021/08/20	5	41.38	5	41.43	41.15	0	2,591	0.00%
2021/08/19	5	41.08	80	41.16	40.65	-75	2,602	-2.88%
2021/08/18	4	41.50	118	41.75	41.25	-114	2,610	-4.37%	大賣/鉅額交易
2021/08/17	2	41.08	96	40.82	40.60	-94	2,622	-3.58%
2021/08/16	5	40.97	26	40.97	40.75	-21	2,677	-0.78%
2021/08/13	4	41.41	0	0.00	41.20	4	2,690	0.15%
2021/08/12	1.1	41.14	8	41.34	41.20	-6.9	2,732	-0.25%
2021/08/11	9.1	41.09	13	41.06	40.80	-3.9	2,777	-0.14%
2021/08/10	2	42.05	6.1	42.34	41.95	-4.1	2,881	-0.14%
2021/08/09	7	42.97	6	43.47	42.30	1	3,094	0.03%
2021/08/06	3	44.07	4.1	44.08	43.70	-1.1	3,175	-0.03%
2021/08/05	11	43.51	7.1	43.54	43.40	3.9	3,225	0.12%
2021/08/04	10	43.85	9	43.48	43.50	1	3,324	0.03%
2021/08/03	60	44.77	15	44.87	44.35	45	3,328	1.35%
2021/08/02	59	45.97	82	46.03	46.20	-23	3,280	-0.70%
2021/07/30	38	43.65	31.5	44.03	44.50	6.5	3,188	0.20%
2021/07/29	23	43.00	38	43.26	43.25	-15	3,100	-0.48%
2021/07/28	3	41.35	37	40.81	41.15	-34	3,044	-1.12%
2021/07/27	45	41.80	7	41.64	41.10	38	3,091	1.23%
2021/07/26	30	41.96	31	42.66	42.50	-1	3,170	-0.03%
2021/07/23	1	41.50	11	41.39	41.30	-10	3,189	-0.31%
2021/07/22	12	40.97	2.1	41.25	40.95	9.9	3,196	0.31%
2021/07/21	70	42.39	11	42.10	41.35	59	3,200	1.84%
2021/07/20	206	43.63	86	43.77	42.25	120	3,190	3.76%	大買/鉅額交易
2021/07/19	3	42.03	1	42.10	41.70	2	3,048	0.07%
2021/07/16	5	41.32	1	41.40	41.40	4	3,055	0.13%
2021/07/15	26	41.02	9	41.66	41.10	17	3,069	0.55%
2021/07/14	14.2	40.79	4	40.85	40.65	10.2	3,095	0.33%
2021/07/13	21	42.75	23	43.70	41.25	-2	3,117	-0.06%
2021/07/12	10	43.41	75	43.33	44.00	-65	3,080	-2.11%
2021/07/09	31	41.88	59	42.13	41.00	-28	2,999	-0.93%
2021/07/08	5	40.90	10	41.09	41.30	-5	3,227	-0.15%
2021/07/07	6	40.73	33	40.89	40.35	-27	3,578	-0.75%
2021/07/06	8	41.01	30	40.77	40.55	-22	3,607	-0.61%
2021/07/05	18.1	41.60	0	0.00	41.20	18.1	3,784	0.48%
2021/07/02	19	41.86	5	42.30	41.80	14	4,039	0.35%
2021/07/01	70	42.52	16	42.53	42.20	54	4,081	1.32%
2021/06/30	25	43.19	49.1	43.16	42.85	-24.1	4,062	-0.59%
2021/06/29	14	40.73	8	40.74	41.20	6	4,015	0.15%
2021/06/28	4	41.06	50	40.89	40.80	-46	4,008	-1.15%
2021/06/25	15	42.50	20	42.18	41.85	-5	4,001	-0.12%
2021/06/24	9	41.94	21	41.94	41.70	-12	4,006	-0.30%
2021/06/23	6	42.48	21	42.09	42.10	-15	4,003	-0.37%
2021/06/22	20	42.63	16	42.71	42.00	4	4,066	0.10%
2021/06/21	49	43.47	29	43.56	42.80	20	4,093	0.49%
2021/06/18	38	42.94	10	42.65	42.75	28	4,072	0.69%
2021/06/17	18	41.86	12	41.95	41.75	6	4,055	0.15%
2021/06/16	40.1	41.78	46	42.40	41.55	-5.9	4,052	-0.15%
2021/06/15	24	43.00	81	42.65	42.35	-57	4,034	-1.41%
2021/06/11	90.1	45.91	56	46.13	44.05	34.1	3,993	0.85%
2021/06/10	267	46.12	194.3	46.26	45.50	72.7	3,931	1.85%	大買/大賣/
2021/06/09	224	43.48	188.8	44.26	44.65	35.2	3,760	0.94%	大買/大賣/
2021/06/08	9	40.95	22	41.15	42.45	-13	3,540	-0.37%
2021/06/07	6	38.92	8	39.23	38.60	-2	3,473	-0.06%
2021/06/04	2	38.58	9	38.42	38.25	-7	3,451	-0.20%
2021/06/03	23	38.78	12.6	38.78	38.50	10.4	3,442	0.30%
2021/06/02	8	39.10	8.1	38.83	38.75	-0.1	3,442	0.00%
2021/06/01	48.1	37.84	13	38.27	38.90	35.1	3,441	1.02%
2021/05/31	18	39.68	17	39.26	39.05	1	3,410	0.03%
2021/05/28	20	41.59	20	41.43	41.15	0	3,372	0.00%
2021/05/27	26	40.97	11	41.40	41.35	15	3,363	0.45%
2021/05/26	14	41.38	11	41.69	40.65	3	3,353	0.09%
2021/05/25	15	40.74	7	41.06	40.60	8	3,370	0.24%
2021/05/24	24	42.73	20.1	42.76	42.25	3.9	3,390	0.11%
2021/05/21	12.1	41.69	36	41.68	41.25	-24	3,444	-0.70%
2021/05/20	11.1	42.72	13.1	43.19	41.75	-2	3,494	-0.06%
2021/05/19	19	42.41	30.1	41.94	41.85	-11.1	3,510	-0.31%
2021/05/18	187.4	43.93	57	43.88	43.75	130.4	3,489	3.74%	大買/鉅額交易
2021/05/17	102.4	44.59	266.3	45.72	46.45	-163.9	3,370	-4.86%	大買/大賣/鉅額交易
2021/05/14	54	42.86	75	42.55	42.25	-21	3,171	-0.66%
2021/05/13	31	41.63	35.1	42.01	41.00	-4.1	3,099	-0.13%
2021/05/12	110	42.41	87	42.57	40.65	23	3,021	0.76%	大買/
2021/05/11	39	39.70	65	39.81	40.30	-26	2,907	-0.89%
2021/05/10	5	42.17	11	41.74	41.05	-6	2,880	-0.21%
2021/05/07	2	39.95	14	39.97	41.00	-12	2,870	-0.42%
2021/05/06	7	40.29	6	41.03	39.50	1	2,858	0.03%
2021/05/05	7	40.89	24	41.63	41.20	-17	2,835	-0.60%
2021/05/04	53	42.92	23	42.16	41.50	30	2,819	1.06%
2021/05/03	83.2	47.92	82	47.78	46.00	1.2	2,771	0.04%
2021/04/29	47	45.56	29	46.40	45.35	18	2,680	0.67%
2021/04/28	17	45.48	8	45.29	45.05	9	2,639	0.34%
2021/04/27	22	46.70	20	46.85	47.00	2	2,621	0.08%
2021/04/26	23	45.55	21	45.73	45.55	2	2,596	0.08%
2021/04/23	22	42.76	21	42.71	43.90	1	2,575	0.04%
2021/04/22	35	44.49	9	43.44	43.45	26	2,561	1.01%
2021/04/21	20.6	45.43	11	46.01	45.20	9.6	2,541	0.38%
2021/04/20	43.1	43.97	30	44.64	46.90	13.1	2,522	0.52%
2021/04/19	108.5	47.07	48.3	46.58	46.05	60.2	2,485	2.42%	大買/
2021/04/16	169	50.09	25	49.71	49.10	144	2,443	5.89%	大買/鉅額交易
2021/04/15	46	50.08	17	50.18	49.80	29	2,414	1.20%
2021/04/14	186.1	48.53	154.1	48.86	50.40	32	2,380	1.35%	大買/大賣/
2021/04/13	230.4	49.81	222.2	49.65	47.30	8.1	2,137	0.38%	大買/大賣/
2021/04/12	41	49.40	35.1	49.40	49.40	5.9	1,775	0.33%
2021/04/09	55.1	43.66	81.1	43.72	44.95	-26	1,737	-1.50%
2021/04/08	123	40.29	81.7	40.33	40.90	41.3	1,549	2.67%	大買/
2021/04/07	4	36.58	33	36.82	37.20	-29	1,288	-2.25%
2021/04/06	12	33.97	1	34.00	33.85	11	1,237	0.89%
2021/04/01	13.2	34.02	24	33.87	33.75	-10.8	1,225	-0.88%
2021/03/31	7	34.88	4.2	35.03	34.50	2.9	1,209	0.24%
2021/03/30	15	35.61	6	35.62	35.15	9	1,202	0.75%
2021/03/29	6	35.47	17.7	35.40	35.10	-11.7	1,197	-0.98%
2021/03/26	43	35.16	6	34.83	34.65	37	1,190	3.11%
2021/03/25	65	35.15	123.7	35.73	35.15	-58.7	1,184	-4.95%	大賣/
2021/03/24	66	34.49	62	34.38	34.80	4	1,113	0.36%
2021/03/23	14	32.78	14	33.06	32.80	0	1,063	0.00%
2021/03/22	5	31.83	2	31.80	31.70	3	1,050	0.29%
2021/03/19	2.5	32.45	3.1	32.41	32.25	-0.6	1,043	-0.06%
2021/03/18	7.2	32.58	7.6	32.72	32.55	-0.4	1,039	-0.04%
2021/03/17	7.4	32.41	7	32.52	32.35	0.4	1,050	0.04%
2021/03/16	46.4	31.81	36.1	32.11	32.00	10.3	1,039	0.99%
2021/03/15	16	33.13	8	33.43	33.10	8	1,005	0.80%
2021/03/12	16	33.28	7	33.36	33.20	9	1,016	0.89%
2021/03/11	27	33.87	6	34.15	33.95	21	1,027	2.04%
2021/03/10	8	34.46	12	34.66	34.15	-4	1,052	-0.38%
2021/03/09	12	34.23	13	34.18	34.20	-1	1,071	-0.09%
2021/03/08	15	35.11	20	35.44	34.80	-5	1,074	-0.47%
2021/03/05	9	35.59	21	35.42	35.00	-12	1,066	-1.13%
2021/03/04	8	34.39	4	34.41	34.40	4	1,057	0.38%
2021/03/03	14	34.69	4	34.81	34.70	10	1,052	0.95%
2021/03/02	16	35.19	9	35.59	34.65	7	1,053	0.66%
2021/02/26	26	35.68	18	35.86	35.40	8	1,052	0.76%
2021/02/25	61	36.43	42	36.16	35.75	19	1,048	1.81%
2021/02/24	45	35.83	45	35.98	36.10	0	1,012	0.00%
2021/02/23	111.2	36.76	148	36.33	34.50	-36.8	964	-3.82%	大買/大賣/
2021/02/22	33.2	36.09	33	37.20	37.85	0.2	864	0.02%
2021/02/19	72	34.30	87	34.22	34.45	-15	791	-1.89%
2021/02/18	21	32.37	41	32.04	32.60	-20	733	-2.73%
2021/02/17	34	30.85	0	0.00	30.80	34	705	4.82%
2021/02/05	51	31.98	62	32.13	31.70	-11	707	-1.55%
2021/02/04	47	31.34	64	31.14	31.35	-17	688	-2.47%
2021/02/03	12	30.57	2	30.53	30.50	10	681	1.47%
2021/02/02	8	30.35	0	0.00	30.40	8	688	1.16%
2021/02/01	21	30.41	5	30.32	30.00	16	688	2.32%
2021/01/29	0	0.00	3	30.23	29.95	-3	685	-0.44%
2021/01/28	9	30.18	3	30.60	30.30	6	688	0.87%
2021/01/26	6	30.70	7	30.90	30.90	-1	693	-0.14%
2021/01/25	1	31.50	8	31.51	31.45	-7	699	-1.00%
2021/01/22	3	29.67	2	30.00	29.90	1	699	0.14%
2021/01/21	0	0.00	4	30.38	29.80	-4	706	-0.57%
2021/01/20	8	29.24	5	29.51	29.50	3	710	0.42%
2021/01/19	3	29.40	2	29.95	29.20	1	722	0.14%
2021/01/18	2	29.60	8	29.48	29.65	-6	746	-0.80%
2021/01/15	11	29.29	19	29.18	29.00	-8	752	-1.06%
2021/01/14	0	0.00	1	30.05	30.05	-1	757	-0.13%
2021/01/13	0	0.00	4	30.55	30.50	-4	758	-0.53%
2021/01/12	12	30.84	17	31.03	30.90	-5	764	-0.65%
2021/01/11	4	30.63	5	30.70	30.50	-1	765	-0.13%
2021/01/08	7	30.99	2	31.00	30.90	5	772	0.65%
2021/01/07	2	31.25	5	31.85	31.25	-3	781	-0.38%
2021/01/06	31	31.52	9	31.81	31.50	22	789	2.79%
2021/01/05	3	31.35	8	31.67	31.50	-5	799	-0.63%
2021/01/04	12	31.88	7	31.60	31.60	5	811	0.62%
2020/12/31	8	32.59	21	32.76	32.20	-13	819	-1.59%
2020/12/30	13	33.08	2	33.08	32.55	11	817	1.35%
2020/12/29	1	32.50	1	32.30	32.50	0	825	0.00%
2020/12/28	1	31.50	3	31.53	31.60	-2	834	-0.24%
2020/12/25	1	31.30	3	31.30	31.30	-2	836	-0.24%
2020/12/24	1	31.90	4	31.84	31.45	-3	847	-0.35%
2020/12/23	15	33.06	13	32.85	31.65	2	852	0.23%
2020/12/22	20	32.72	8	32.46	33.15	12	874	1.37%
2020/12/21	0	0.00	31	31.16	31.05	-31	880	-3.52%
2020/12/18	10	31.54	2	32.50	31.50	8	896	0.89%
2020/12/17	19	31.96	10	31.89	31.90	9	954	0.94%
2020/12/16	26	32.14	17	32.21	31.70	9	1,074	0.84%
2020/12/15	1	32.10	15	32.61	31.70	-14	1,078	-1.30%
2020/12/14	28	33.24	9	33.08	32.50	19	1,078	1.76%
2020/12/11	5	31.96	5	32.20	32.00	0	1,081	0.00%
2020/12/10	0	0.00	4	33.71	33.15	-4	1,072	-0.37%
2020/12/09	5	34.47	16	34.51	34.15	-11	1,076	-1.02%
2020/12/08	27	33.05	23	33.02	33.35	4	1,097	0.36%
2020/12/07	9	32.23	10	31.80	31.60	-1	1,123	-0.09%
2020/12/04	14	33.83	19	33.63	33.05	-5	1,138	-0.44%
2020/12/03	11	35.02	40	35.04	34.60	-29	1,152	-2.52%
2020/12/02	16	36.68	7	36.95	36.55	9	1,142	0.79%
2020/12/01	3	37.70	20	37.50	37.25	-17	1,147	-1.48%
2020/11/30	5	37.45	3	37.53	37.50	2	1,162	0.17%
2020/11/27	5	37.45	0	0.00	37.20	5	1,177	0.42%
2020/11/26	1	37.15	0	0.00	37.20	1	1,194	0.08%
2020/11/25	5	37.77	7	37.87	37.30	-2	1,214	-0.16%
2020/11/24	9	37.60	14	37.64	37.50	-5	1,265	-0.40%
2020/11/23	11	38.82	2	38.55	38.45	9	1,347	0.67%
2020/11/20	9	40.03	6	39.37	39.05	3	1,372	0.22%
2020/11/19	16	39.86	17	38.99	40.00	-1	1,379	-0.07%
2020/11/18	0	0.00	1	38.50	38.20	-1	1,369	-0.07%
2020/11/17	3	37.83	1	37.80	37.75	2	1,387	0.14%
2020/11/13	3	38.33	14	38.47	38.60	-11	1,479	-0.74%
2020/11/12	3	38.10	3	37.57	37.80	0	1,534	0.00%
2020/11/11	13	39.00	8	39.13	38.60	5	1,534	0.33%
2020/11/10	2	38.23	6	38.16	37.25	-4	1,530	-0.26%
2020/11/09	0	0.00	9	37.86	37.80	-9	1,550	-0.58%
2020/11/06	6	37.92	5	38.26	37.50	1	1,591	0.06%
2020/11/05	6	38.00	35	37.82	37.80	-29	1,621	-1.79%
2020/11/04	3	37.92	6	37.32	37.35	-3	1,637	-0.18%
2020/11/03	9	38.08	5	38.78	37.80	4	1,661	0.24%
2020/11/02	7	38.73	6	38.22	38.35	1	1,711	0.06%
2020/10/30	4	39.33	6	39.36	37.60	-2	1,752	-0.11%
2020/10/29	7	38.91	8	39.16	39.00	-1	1,809	-0.06%
2020/10/28	10	39.69	6	39.73	39.05	4	1,876	0.21%
2020/10/27	16	39.55	17	40.47	40.00	-1	1,924	-0.05%
2020/10/26	26	40.31	27	40.28	39.65	-1	1,976	-0.05%
2020/10/23	3	41.95	6	42.06	41.85	-3	2,008	-0.15%
2020/10/22	5	42.26	6	42.36	42.10	-1	2,084	-0.05%
2020/10/21	3	43.88	19	43.77	43.65	-16	2,118	-0.76%
2020/10/20	3	43.95	1	44.40	43.85	2	2,135	0.09%
2020/10/19	1	43.70	3	44.25	44.10	-2	2,173	-0.09%
2020/10/16	4	44.10	5	44.25	43.75	-1	2,191	-0.05%
2020/10/15	2	44.80	20	44.48	44.30	-18	2,212	-0.81%
2020/10/14	17	45.24	10	45.14	45.10	7	2,253	0.31%
2020/10/13	9	44.83	23	44.97	45.00	-14	2,284	-0.61%
2020/10/12	7	46.44	2	46.70	45.75	5	2,308	0.22%
2020/10/08	4	47.06	25	46.57	46.60	-21	2,371	-0.89%
2020/10/07	2	47.10	0	0.00	47.05	2	2,425	0.08%
2020/10/06	30	47.84	21	47.51	47.20	9	2,521	0.36%
2020/10/05	12	47.99	12	47.53	47.90	0	2,768	0.00%
2020/09/30	5	45.65	35	45.54	45.80	-30	2,777	-1.08%
2020/09/29	12	45.71	8	46.18	45.50	4	2,824	0.14%
2020/09/28	11	46.59	4	47.19	46.30	7	2,880	0.24%
2020/09/25	62	47.09	25	46.93	46.15	37	2,972	1.24%
2020/09/24	8	48.58	23	48.61	49.10	-15	3,138	-0.48%
2020/09/23	13	48.90	20	49.02	48.50	-7	3,195	-0.22%
2020/09/22	83	49.04	43	48.96	48.95	40	3,258	1.23%
2020/09/21	83	51.14	102	51.48	52.50	-19	3,221	-0.59%	大賣/
2020/09/18	11	48.24	13	48.04	48.00	-2	3,142	-0.06%
2020/09/17	4	47.03	14	47.11	47.00	-10	3,165	-0.32%
2020/09/16	12	47.60	10	47.73	46.90	2	3,212	0.06%
2020/09/15	17	48.13	24	48.80	47.70	-7	3,279	-0.21%
2020/09/14	15	47.50	9	47.82	47.40	6	3,326	0.18%
2020/09/11	38	48.69	16	49.91	47.50	22	3,402	0.65%
2020/09/10	56	50.23	33	50.33	49.55	23	3,453	0.67%
2020/09/09	29	48.41	24	49.16	49.00	5	3,509	0.14%
2020/09/08	16	47.98	26	48.91	50.40	-10	3,578	-0.28%
2020/09/07	3	46.50	41	46.23	45.90	-38	3,579	-1.06%
2020/09/04	5	46.95	37	46.72	47.00	-32	3,664	-0.87%
2020/09/03	12	47.20	14	47.25	47.00	-2	3,781	-0.05%
2020/09/02	30	48.04	12	47.52	47.15	18	3,842	0.47%
2020/09/01	18	48.95	41	49.03	48.70	-23	3,829	-0.60%
2020/08/31	17	50.62	38	50.41	50.00	-21	3,812	-0.55%
2020/08/28	62	50.95	44	51.17	51.50	18	3,791	0.47%
2020/08/27	55	51.91	18	52.07	52.30	37	3,740	0.99%
2020/08/26	7	47.26	14	48.08	48.90	-7	3,655	-0.19%
2020/08/25	7	46.84	13	46.75	46.95	-6	3,628	-0.17%
2020/08/24	1	46.75	7	47.00	46.20	-6	3,612	-0.17%
2020/08/21	8	46.38	25	46.60	46.90	-17	3,610	-0.47%
2020/08/20	58	45.98	28	45.46	45.80	30	3,615	0.83%
2020/08/19	43	49.56	21	49.82	49.10	22	3,594	0.61%
2020/08/18	17	49.56	113	49.50	50.30	-96	3,581	-2.68%	大賣/
2020/08/17	10	45.94	13	45.91	45.75	-3	3,571	-0.08%
2020/08/14	17	46.14	4	46.31	45.80	13	3,593	0.36%
2020/08/13	35	46.73	16	46.71	46.00	19	3,664	0.52%
2020/08/12	16	47.43	55	48.74	48.95	-39	3,766	-1.04%
2020/08/11	40	46.58	25	46.56	45.50	15	3,783	0.40%
2020/08/10	51	49.52	5	49.32	48.60	46	3,828	1.20%
2020/08/07	30	50.44	33	50.37	50.50	-3	3,825	-0.08%
2020/08/06	96	52.53	79	53.01	50.80	17	3,795	0.45%
2020/08/05	80	54.25	52	54.15	53.10	28	3,742	0.75%
2020/08/04	83	53.37	46	53.89	53.00	37	3,691	1.00%
2020/08/03	50	51.97	79	52.77	54.20	-29	3,646	-0.80%
2020/07/31	57	49.68	28	50.25	49.30	29	3,617	0.80%
2020/07/30	44	47.79	89	49.12	50.10	-45	3,572	-1.26%
2020/07/29	73	45.90	84	45.85	45.60	-11	3,504	-0.31%
2020/07/28	78	44.99	102	44.40	43.75	-24	3,447	-0.70%	大賣/
2020/07/27	68	49.85	108.5	50.99	48.60	-40.5	3,367	-1.20%	大賣/
2020/07/24	24	54.18	24	54.17	54.00	0	3,331	0.00%
2020/07/23	52	54.16	31	54.59	55.50	21	3,322	0.63%
2020/07/22	7	53.46	12	53.48	54.50	-5	3,278	-0.15%
2020/07/21	23	50.08	21	50.75	49.60	2	3,253	0.06%
2020/07/20	41	49.03	43	49.63	50.10	-2	3,220	-0.06%
2020/07/17	38	53.24	54.5	53.07	52.10	-16.5	3,163	-0.52%
2020/07/16	30	59.37	44	59.14	57.80	-14	3,120	-0.45%
2020/07/15	107	56.43	46	56.75	58.90	61	3,078	1.98%	大買/
2020/07/14	66	59.35	79	58.98	57.60	-13	2,997	-0.43%
2020/07/13	82	66.49	170.5	65.58	64.00	-88.5	2,931	-3.02%	大賣/
2020/07/10	386	65.61	133	66.57	68.00	253	2,831	8.94%	大買/大賣/鉅額交易
2020/07/09	40	61.90	17.5	61.90	61.90	22.5	2,567	0.88%
2020/07/08	62	54.68	54	55.74	56.30	8	2,544	0.31%
2020/07/07	92	50.22	117	50.57	51.20	-25	2,494	-1.00%	大賣/
2020/07/06	77	51.92	78	51.54	51.70	-1	2,424	-0.04%
2020/07/03	176	50.53	298	50.32	51.50	-122	2,321	-5.26%	大買/大賣/鉅額交易
2020/07/02	44	45.74	80	46.64	47.20	-36	2,115	-1.70%
2020/07/01	174	40.53	80	42.36	42.95	94	2,033	4.62%	大買/
2020/06/30	35	39.20	11	39.32	39.05	24	1,949	1.23%
2020/06/29	26	39.96	47	39.98	40.00	-21	1,922	-1.09%
2020/06/24	22	38.23	9	38.17	37.85	13	1,879	0.69%
2020/06/23	27	39.86	12	40.05	39.35	15	1,846	0.81%
2020/06/22	31	40.37	32	40.72	40.40	-1	1,794	-0.06%
2020/06/19	41	38.47	34	38.15	37.45	7	1,717	0.41%
2020/06/18	153	41.24	48	41.25	40.00	105	1,659	6.33%	大買/鉅額交易
2020/06/17	70.2	40.59	71	40.30	41.15	-0.8	1,577	-0.05%
2020/06/16	96	39.04	133	38.96	38.65	-37	1,494	-2.48%	大賣/
2020/06/15	52	37.91	105	38.07	38.60	-53	1,395	-3.80%	大賣/
2020/06/12	31	34.03	29	33.23	35.10	2	1,288	0.16%
2020/06/11	127	36.13	59	36.36	33.65	68	1,240	5.48%	大買/
2020/06/10	133.8	35.85	57	36.22	37.30	76.8	1,141	6.73%	大買/
2020/06/09	28	32.23	18	32.10	33.95	10	1,014	0.99%
2020/06/08	11	31.77	12	31.72	30.90	-1	939	-0.11%
2020/06/05	16	30.76	3	31.13	31.20	13	928	1.40%
2020/06/04	8	30.04	2	31.00	30.50	6	929	0.65%
2020/06/03	7	30.00	9	30.00	30.00	-2	931	-0.21%
2020/06/02	7	27.60	3	28.33	28.05	4	932	0.43%
2020/06/01	2	29.90	11	30.17	30.00	-9	923	-0.97%
2020/05/29	21	29.74	7	29.99	30.00	14	918	1.52%
2020/05/28	18	29.27	1	28.90	29.00	17	917	1.85%
2020/05/27	19	29.13	6	29.40	29.50	13	907	1.43%
2020/05/26	6	32.98	4	32.73	32.00	2	880	0.23%
2020/05/25	5	35.30	19	34.50	35.30	-14	859	-1.63%
2020/05/22	35	31.22	55	31.84	32.10	-20	822	-2.43%
2020/05/21	20	30.02	6	30.27	30.25	14	783	1.79%
2020/05/20	54	30.78	41	30.60	30.95	13	749	1.74%
2020/05/19	102	30.30	137	30.33	30.55	-35	662	-5.29%	大買/大賣/
2020/05/18	94	27.39	34	26.67	27.80	60	529	11.33%
2020/05/15	76	24.69	20	24.35	25.30	56	470	11.91%
2020/05/14	5	21.58	9	22.56	23.00	-4	388	-1.03%
2020/05/13	0	0.00	3	20.65	20.95	-3	365	-0.82%
2020/05/12	53	20.17	1	20.45	20.15	52	364	14.28%
2020/05/11	20	20.41	0	0.00	20.30	20	362	5.51%
2020/05/08	14	21.29	199	21.21	20.70	-185	361	-51.19%	大賣/鉅額交易
2020/05/07	206	22.68	17	22.61	22.70	189	339	55.71%	大買/鉅額交易
2020/05/06	12	20.71	11	20.79	20.95	1	287	0.35%
2020/05/05	7	18.98	0	0.00	19.05	7	274	2.55%
2020/05/04	1	19.05	2	19.03	18.85	-1	281	-0.36%
2020/04/30	1	18.75	0	0.00	18.90	1	281	0.36%
2020/04/29	6	20.00	9	19.80	19.55	-3	281	-1.07%
2020/04/28	0	0.00	1	18.35	19.45	-1	264	-0.38%
2020/04/27	0	0.00	3	18.02	17.75	-3	250	-1.20%
2020/04/24	0	0.00	1	16.75	17.05	-1	246	-0.41%
2020/04/21	1	16.10	0	0.00	15.95	1	247	0.40%
2020/04/20	1	17.40	0	0.00	17.30	1	245	0.41%
2020/04/17	1	17.40	1	17.15	17.15	0	246	0.00%
2020/04/16	1	17.00	0	0.00	17.10	1	247	0.40%
2020/04/15	1	17.95	0	0.00	17.55	1	244	0.41%
2020/04/14	1	18.00	0	0.00	17.90	1	244	0.41%
2020/03/30	0	0.00	6	14.34	15.35	-6	238	-2.52%
2020/03/27	1	14.40	6	14.38	14.45	-5	235	-2.12%
2020/03/26	1	13.25	0	0.00	13.50	1	231	0.43%
2020/03/25	3	13.37	10	13.55	13.20	-7	231	-3.03%
2020/03/24	1	12.95	0	0.00	12.85	1	226	0.44%
2020/03/23	4	12.65	51	12.68	12.65	-47	225	-20.82%
2020/03/20	4	13.10	4	13.69	14.05	0	220	0.00%
2020/03/19	1	13.25	1	12.95	12.95	0	217	0.00%
2020/03/17	5	15.90	2	16.50	15.70	3	219	1.37%
2020/03/16	4	17.86	16	18.30	17.40	-12	221	-5.42%
2020/03/13	2	17.93	106	17.89	18.05	-104	232	-44.70%	大賣/鉅額交易
2020/03/12	1	21.05	38	19.99	19.80	-37	230	-16.03%
2020/03/11	26	21.96	1	21.70	21.70	25	231	10.78%
2020/03/10	5	21.35	108	21.68	22.70	-103	246	-41.82%	大賣/鉅額交易
2020/03/09	32	23.37	3	23.03	22.75	29	261	11.10%
2020/03/06	39	22.54	1	23.15	22.90	38	254	14.95%
2020/03/05	10	22.00	0	0.00	21.90	10	245	4.07%
2020/03/04	1	21.80	1	21.90	21.90	0	253	0.00%
2020/03/03	11	21.85	0	0.00	21.50	11	263	4.18%
2020/03/02	1	22.40	23	21.98	22.00	-22	257	-8.53%
2020/02/27	6	22.58	0	0.00	22.55	6	258	2.32%
2020/02/26	32	22.87	1	22.45	22.70	31	259	11.94%
2020/02/25	5	22.98	4	23.03	22.80	1	256	0.39%
2020/02/24	14	21.99	10	23.20	23.40	4	245	1.63%
2020/02/20	10	21.21	5	21.06	21.30	5	228	2.19%
2020/02/19	1	20.70	0	0.00	20.65	1	226	0.44%
2020/02/18	13	20.78	0	0.00	20.50	13	226	5.73%
2020/02/17	0	0.00	10	21.03	21.00	-10	223	-4.46%
2020/02/14	2	21.15	0	0.00	21.00	2	224	0.89%
2020/02/12	0	0.00	13	21.20	20.80	-13	224	-5.79%
2020/02/11	0	0.00	13	21.02	20.90	-13	222	-5.85%
2020/02/10	5	20.99	0	0.00	20.95	5	219	2.28%
2020/02/07	4	21.68	1	22.20	21.50	3	216	1.38%
2020/02/06	12	21.92	0	0.00	21.90	12	216	5.54%
2020/02/05	0	0.00	9	21.63	22.30	-9	219	-4.11%
2020/02/04	0	0.00	108	20.24	20.30	-108	208	-51.70%	大賣/鉅額交易
2020/02/03	9	20.22	0	0.00	20.15	9	206	4.36%
2020/01/31	1	22.10	0	0.00	21.95	1	203	0.49%
2020/01/30	3	22.20	49	22.40	22.05	-46	202	-22.67%
2020/01/20	2	22.60	0	0.00	22.60	2	200	1.00%
2020/01/17	4	22.65	10	22.95	22.95	-6	198	-3.02%
2020/01/16	1	23.10	1	23.10	22.95	0	194	0.00%
2020/01/15	1	23.10	1	23.10	22.95	0	194	0.00%
2020/01/13	1	22.70	31	22.65	22.75	-30	193	-15.51%
2020/01/10	2	22.78	0	0.00	22.70	2	191	1.05%
2020/01/09	3	23.18	0	0.00	23.00	3	190	1.57%
2020/01/08	2	23.00	0	0.00	22.95	2	190	1.05%
2020/01/06	19	23.64	1	23.25	23.40	18	188	9.57%
2020/01/03	6	23.55	19	23.41	23.35	-13	189	-6.85%
2020/01/02	3	23.58	0	0.00	23.30	3	188	1.60%
2019/12/31	1	23.10	0	0.00	23.30	1	187	0.53%
2019/12/30	11	23.35	1	23.55	23.20	10	187	5.33%
2019/12/27	1	22.35	1	22.70	22.75	0	186	0.00%
2019/12/26	3	22.63	0	0.00	22.35	3	190	1.57%
2019/12/24	1	23.05	0	0.00	23.05	1	187	0.53%
2019/12/23	1	23.80	0	0.00	23.10	1	188	0.53%
2019/12/20	1	23.30	1	23.40	23.50	0	187	0.00%
2019/12/19	8	23.52	0	0.00	23.30	8	187	4.27%
2019/12/18	2	23.13	5	23.25	23.10	-3	187	-1.60%
2019/12/17	1	23.80	0	0.00	23.25	1	187	0.53%
2019/12/16	1	23.60	0	0.00	23.40	1	189	0.53%
2019/12/12	3	23.53	0	0.00	23.55	3	188	1.60%
2019/12/11	39	24.80	4	24.33	23.90	35	183	19.07%
2019/12/10	134	24.50	7	24.65	24.35	127	176	71.95%	大買/鉅額交易
2019/12/09	45	23.20	4	23.26	22.95	41	161	25.38%
2019/12/06	2	23.83	63	23.73	23.60	-61	155	-39.14%
2019/12/05	90	24.46	34	24.30	24.60	56	147	37.88%
2019/12/04	47	23.51	63	23.23	24.10	-16	132	-12.07%
2019/12/03	12	22.35	5	22.00	22.35	7	111	6.29%
2019/12/02	3	22.23	19	22.17	21.85	-16	109	-14.58%
2019/11/29	55	22.98	2	23.13	22.40	53	110	48.17%
2019/11/28	29	22.56	9	22.38	22.60	20	101	19.65%
2019/11/26	8	21.25	0	0.00	21.05	8	89	8.90%
2019/11/25	4	21.90	2	21.70	21.65	2	88	2.27%
2019/11/22	1	21.40	2	21.25	21.35	-1	84	-1.18%
2019/11/21	0	0.00	1	20.95	21.00	-1	85	-1.17%
2019/11/20	1	20.95	0	0.00	20.95	1	84	1.18%
2019/11/19	6	20.99	0	0.00	20.95	6	84	7.13%
2019/11/15	5	21.05	0	0.00	21.05	5	83	5.95%
2019/11/14	5	21.06	1	21.10	20.95	4	84	4.73%
2019/11/13	0	0.00	1	21.20	21.00	-1	85	-1.17%
2019/11/04	0	0.00	3	21.72	21.70	-3	87	-3.44%
2019/11/01	0	0.00	1	21.25	21.20	-1	84	-1.18%
2019/10/31	0	0.00	1	21.20	21.25	-1	85	-1.17%
2019/10/30	3	21.03	0	0.00	21.10	3	84	3.53%
2019/10/25	0	0.00	9	21.10	21.00	-9	86	-10.40%
2019/10/17	0	0.00	7	21.10	21.00	-7	94	-7.43%
2019/09/27	0	0.00	3	21.00	20.80	-3	100	-2.98%
2019/09/09	1	21.05	0	0.00	21.25	1	170	0.59%
2019/09/06	0	0.00	1	21.85	21.45	-1	172	-0.58%
2019/09/05	2	21.25	0	0.00	21.45	2	172	1.16%
2019/09/03	1	21.00	1	22.00	21.60	0	172	0.00%
2019/08/30	0	0.00	6	20.80	20.85	-6	172	-3.48%
2019/08/29	0	0.00	6	20.75	20.80	-6	174	-3.44%
2019/08/27	3	20.55	4	20.60	20.55	-1	178	-0.56%
2019/08/26	4	20.49	6	20.45	20.70	-2	180	-1.11%
2019/08/23	1	20.95	0	0.00	20.95	1	179	0.56%
2019/08/22	1	21.20	0	0.00	21.05	1	184	0.54%
2019/08/21	0	0.00	1	20.95	20.90	-1	187	-0.53%
2019/08/16	1	20.70	0	0.00	20.85	1	185	0.54%
2019/08/14	0	0.00	1	21.05	20.85	-1	184	-0.54%
2019/08/13	1	20.80	0	0.00	20.90	1	187	0.53%
2019/08/12	3	20.90	0	0.00	20.90	3	189	1.58%
2019/07/29	0	0.00	1	22.40	22.30	-1	188	-0.53%
2019/07/26	0	0.00	1	22.35	22.40	-1	190	-0.52%
2019/07/25	1	22.35	0	0.00	22.30	1	192	0.52%
2019/07/22	1	22.70	0	0.00	22.45	1	196	0.51%
2019/07/19	0	0.00	11	22.50	22.40	-11	197	-5.58%
2019/07/18	0	0.00	4	22.33	22.10	-4	196	-2.04%
2019/07/17	11	22.22	3	22.23	21.85	8	191	4.17%
2019/07/12	0	0.00	1	21.90	21.65	-1	192	-0.52%
2019/07/11	1	21.60	0	0.00	21.60	1	194	0.51%
2019/07/09	0	0.00	4	21.91	21.90	-4	219	-1.83%
2019/07/05	5	21.66	0	0.00	21.80	5	219	2.27%
2019/07/04	1	21.70	0	0.00	21.70	1	218	0.46%
2019/07/03	3	21.50	0	0.00	21.80	3	217	1.38%
2019/07/02	1	21.75	0	0.00	21.70	1	217	0.46%
2019/07/01	0	0.00	1	21.50	21.50	-1	217	-0.46%
2019/06/28	1	21.25	0	0.00	21.25	1	215	0.46%
2019/06/27	0	0.00	1	21.50	21.45	-1	217	-0.46%
2019/06/26	1	21.15	0	0.00	21.10	1	214	0.47%
2019/06/25	4	21.29	0	0.00	21.00	4	214	1.87%
2019/06/21	0	0.00	10	21.74	21.60	-10	205	-4.88%
2019/06/20	1	21.70	10	21.80	21.80	-9	200	-4.50%
2019/06/19	54	22.04	0	0.00	21.95	54	190	28.40%
2019/06/17	0	0.00	2	23.80	23.75	-2	157	-1.27%
2019/06/11	1	23.35	0	0.00	23.25	1	155	0.64%
2019/06/05	0	0.00	1	23.45	23.20	-1	152	-0.65%
2019/06/03	1	23.00	0	0.00	23.55	1	153	0.65%
2019/05/31	1	23.40	1	23.65	23.60	0	151	0.00%
2019/05/07	0	0.00	4	24.16	24.20	-4	202	-1.98%
2019/05/06	11	24.18	0	0.00	24.15	11	202	5.43%
2019/05/03	3	24.63	0	0.00	24.90	3	204	1.47%
2019/04/29	1	24.50	0	0.00	24.35	1	205	0.49%
2019/04/26	3	25.30	5	25.50	24.90	-2	207	-0.96%
2019/04/24	6	26.55	0	0.00	26.25	6	213	2.81%
2019/04/23	0	0.00	1	26.70	26.65	-1	213	-0.47%
2019/04/22	0	0.00	1	27.20	26.70	-1	214	-0.47%
2019/04/19	0	0.00	4	27.51	27.55	-4	215	-1.86%
2019/04/18	0	0.00	5	27.46	27.55	-5	220	-2.27%
2019/04/17	1	27.65	0	0.00	27.55	1	230	0.43%
2019/04/16	10	28.87	9	28.93	28.20	1	232	0.43%
2019/04/15	9	28.90	12	27.56	28.90	-3	226	-1.32%
2019/04/12	0	0.00	14	26.50	26.30	-14	216	-6.46%
2019/04/11	1	26.40	0	0.00	26.15	1	218	0.46%
2019/04/10	8	26.43	0	0.00	26.00	8	220	3.63%
2019/04/09	1	26.30	0	0.00	26.40	1	229	0.43%
2019/04/08	6	26.61	0	0.00	26.30	6	239	2.50%
2019/04/03	1	26.50	0	0.00	26.55	1	246	0.41%
2019/04/01	0	0.00	5	26.98	26.60	-5	247	-2.02%
2019/03/29	7	26.20	0	0.00	25.60	7	247	2.82%
2019/03/28	0	0.00	1	27.15	26.25	-1	252	-0.40%
2019/03/27	0	0.00	4	26.58	26.50	-4	253	-1.58%
2019/03/26	35	25.99	5	26.06	25.85	30	253	11.83%
2019/03/25	0	0.00	3	25.90	25.85	-3	254	-1.18%
2019/03/22	2	26.30	0	0.00	26.25	2	256	0.78%
2019/03/21	0	0.00	3	26.50	26.45	-3	262	-1.14%
2019/03/20	2	26.15	0	0.00	26.90	2	276	0.72%
2019/03/19	1	26.35	0	0.00	26.60	1	279	0.36%
2019/03/14	0	0.00	4	26.35	27.20	-4	276	-1.45%
2019/03/13	3	26.35	0	0.00	26.30	3	274	1.09%
2019/03/11	0	0.00	3	26.63	26.50	-3	274	-1.09%
2019/03/08	2	26.55	0	0.00	26.60	2	276	0.72%
2019/03/07	0	0.00	7	27.10	26.80	-7	277	-2.53%
2019/03/06	9	26.89	2	27.10	26.70	7	275	2.55%
2019/03/05	2	26.90	0	0.00	27.05	2	272	0.73%
2019/03/04	4	27.21	5	27.45	27.20	-1	271	-0.37%
2019/02/26	3	27.03	0	0.00	27.05	3	269	1.11%
2019/02/22	2	27.95	2	28.05	28.00	0	272	0.00%
2019/02/21	1	28.60	1	28.55	28.55	0	268	0.00%
2019/02/20	1	28.85	0	0.00	28.85	1	267	0.37%
2019/02/19	1	28.75	0	0.00	28.85	1	266	0.38%
2019/02/18	0	0.00	4	28.99	28.75	-4	265	-1.51%
2019/02/15	14	29.21	1	29.10	28.65	13	261	4.98%
2019/02/14	11	29.84	0	0.00	29.70	11	256	4.29%
2019/02/13	5	29.54	8	29.88	29.85	-3	253	-1.18%
2019/02/12	26	29.60	13	29.66	30.00	13	245	5.28%
2019/02/11	0	0.00	2	28.10	28.10	-2	228	-0.88%
2019/01/30	0	0.00	4	28.04	28.10	-4	224	-1.78%
2019/01/29	3	28.20	0	0.00	27.90	3	217	1.38%
2019/01/25	1	27.80	0	0.00	27.65	1	212	0.47%
2019/01/24	4	27.83	0	0.00	27.75	4	210	1.90%
2019/01/23	0	0.00	4	28.00	28.05	-4	208	-1.92%
2019/01/22	6	28.40	1	27.95	28.00	5	205	2.43%
2019/01/18	0	0.00	4	28.44	28.00	-4	201	-1.99%
2019/01/17	0	0.00	6	28.55	28.00	-6	198	-3.02%
2019/01/16	12	28.59	1	27.00	28.40	11	195	5.63%
2019/01/15	0	0.00	7	27.00	27.00	-7	187	-3.73%
2019/01/14	4	26.86	0	0.00	26.90	4	187	2.14%
2019/01/11	7	26.92	0	0.00	26.85	7	187	3.74%
2019/01/10	4	27.38	25	27.78	27.10	-21	184	-11.36%
2019/01/09	25	28.83	16	28.81	28.20	9	179	5.01%
2019/01/08	4	27.80	9	27.65	27.95	-5	170	-2.94%
2019/01/07	12	27.96	6	27.54	27.55	6	167	3.59%
2019/01/04	7	26.64	3	26.80	26.90	4	163	2.45%
2019/01/03	0	0.00	12	26.17	26.60	-12	163	-7.32%
2019/01/02	10	26.40	4	26.35	26.30	6	168	3.55%
2018/12/28	0	0.00	6	25.72	25.80	-6	172	-3.47%
2018/12/27	2	26.00	21	25.04	26.10	-19	185	-10.27%
2018/12/26	21	24.73	2	24.58	24.70	19	189	10.02%
2018/12/25	1	23.95	1	23.95	23.70	0	214	0.00%
2018/12/24	0	0.00	5	23.50	23.40	-5	223	-2.24%
2018/12/21	1	23.75	101	23.22	23.60	-100	227	-43.88%	大賣/
2018/12/20	26	23.13	3	23.15	22.70	23	222	10.35%
2018/12/19	27	23.27	0	0.00	22.50	27	219	12.30%
2018/12/18	0	0.00	4	22.88	22.90	-4	217	-1.84%
2018/12/17	0	0.00	29	22.71	22.95	-29	215	-13.43%
2018/12/14	19	21.93	1	21.60	22.40	18	212	8.46%
2018/12/13	25	23.00	5	23.28	23.35	20	206	9.70%
2018/12/12	9	21.32	0	0.00	21.45	9	191	4.69%
2018/12/11	7	21.00	0	0.00	21.00	7	186	3.76%
2018/12/10	0	0.00	4	21.49	21.25	-4	186	-2.14%
2018/12/07	4	21.40	0	0.00	21.40	4	184	2.16%
2018/12/04	2	21.35	8	21.56	21.55	-6	184	-3.26%
2018/12/03	2	21.55	14	21.96	21.55	-12	183	-6.53%
2018/11/30	3	21.05	8	21.45	20.90	-5	181	-2.75%
2018/11/29	1	21.00	0	0.00	20.70	1	180	0.55%
2018/11/27	4	20.66	1	20.65	20.35	3	180	1.66%
2018/11/26	1	20.90	0	0.00	20.95	1	179	0.56%
2018/11/23	13	21.56	0	0.00	21.10	13	180	7.21%
2018/11/22	13	21.99	12	22.49	21.75	1	179	0.56%
2018/11/21	8	21.51	3	21.60	21.60	5	172	2.89%
2018/11/16	1	19.90	0	0.00	19.80	1	172	0.58%
2018/11/14	0	0.00	1	19.30	19.30	-1	173	-0.58%
2018/11/12	0	0.00	4	19.35	19.20	-4	173	-2.30%
2018/11/09	0	0.00	16	19.46	19.35	-16	173	-9.20%
2018/11/08	1	19.60	1	19.85	19.85	0	173	0.00%
2018/11/07	13	19.98	0	0.00	19.80	13	174	7.44%
2018/11/05	4	19.95	0	0.00	19.95	4	176	2.27%
2018/11/02	1	20.30	0	0.00	20.00	1	175	0.57%
2018/11/01	1	20.00	0	0.00	20.00	1	175	0.57%
2018/10/31	3	20.07	2	19.70	20.00	1	175	0.57%
2018/10/30	2	19.10	0	0.00	19.70	2	175	1.14%
2018/10/29	0	0.00	1	19.70	19.70	-1	174	-0.57%
2018/10/26	0	0.00	3	20.25	19.90	-3	173	-1.73%
2018/10/25	1	20.30	0	0.00	20.25	1	173	0.58%
2018/10/24	0	0.00	6	21.58	21.30	-6	172	-3.47%
2018/10/23	0	0.00	26	21.70	21.40	-26	174	-14.93%
2018/10/22	19	21.92	5	21.85	22.30	14	173	8.07%
2018/10/19	5	21.36	9	21.40	21.40	-4	172	-2.31%
2018/10/18	21	22.25	14	22.37	21.90	7	171	4.07%
2018/10/17	8	22.48	1	22.80	22.25	7	170	4.09%
2018/10/16	8	22.13	0	0.00	22.00	8	170	4.70%
2018/10/15	5	22.08	1	22.30	21.90	4	169	2.36%
2018/10/12	3	21.15	2	21.80	21.60	1	168	0.59%
2018/10/11	4	21.01	1	20.90	21.00	3	166	1.80%
2018/10/09	7	24.49	0	0.00	23.20	7	163	4.29%
2018/10/08	13	25.94	7	25.81	25.55	6	155	3.86%
2018/10/05	10	27.63	11	27.93	27.15	-1	147	-0.68%
2018/10/04	7	26.92	5	26.64	27.00	2	125	1.59%
2018/10/03	12	27.46	26	27.77	28.55	-14	111	-12.59%
2018/10/02	21	26.66	16	24.96	26.80	5	79	6.30%
2018/09/28	1	22.40	0	0.00	22.20	1	61	1.63%
2018/09/21	0	0.00	21	22.41	22.40	-21	63	-32.88%
2018/09/20	6	22.68	0	0.00	22.50	6	63	9.44%
2018/09/14	25	22.83	0	0.00	22.50	25	64	38.75%
2018/08/23	0	0.00	1	23.50	23.20	-1	74	-1.34%
2018/08/22	0	0.00	1	23.40	23.00	-1	73	-1.36%
2018/07/23	0	0.00	3	22.50	22.50	-3	87	-3.42%
2018/07/20	1	22.60	0	0.00	22.55	1	91	1.09%
2018/07/19	3	22.77	4	22.96	22.75	-1	95	-1.05%
2018/07/18	5	23.35	1	24.00	23.15	4	97	4.11%
2018/07/17	1	23.50	6	24.36	23.85	-5	99	-5.04%
2018/07/16	5	22.46	0	0.00	22.75	5	98	5.08%
2018/07/09	2	22.50	0	0.00	22.30	2	112	1.78%
2018/07/05	4	23.75	0	0.00	23.10	4	132	3.03%
2018/07/04	0	0.00	2	24.20	24.10	-2	160	-1.25%
2018/07/03	2	24.55	0	0.00	24.75	2	188	1.06%
2018/07/02	2	24.85	0	0.00	24.80	2	188	1.06%
2018/06/29	0	0.00	2	25.10	24.95	-2	189	-1.06%
2018/06/28	0	0.00	11	24.77	24.85	-11	190	-5.78%
2018/06/27	0	0.00	3	24.80	24.80	-3	191	-1.57%
2018/06/20	4	25.05	1	25.20	24.80	3	198	1.51%
2018/06/19	3	25.25	3	25.30	25.20	0	198	0.00%
2018/06/14	5	25.20	1	25.80	25.05	4	201	1.99%
2018/06/13	9	24.86	7	25.58	25.50	2	204	0.98%
2018/06/12	0	0.00	2	25.00	24.90	-2	206	-0.97%
2018/06/11	1	24.80	0	0.00	24.70	1	207	0.48%
2018/06/08	0	0.00	4	25.19	25.00	-4	206	-1.94%
2018/06/07	0	0.00	1	25.05	25.00	-1	205	-0.49%
2018/06/06	0	0.00	1	25.10	25.00	-1	205	-0.49%
2018/06/05	4	25.13	1	25.20	25.25	3	205	1.46%
2018/06/04	4	25.10	0	0.00	25.00	4	204	1.96%
2018/06/01	2	25.35	0	0.00	25.25	2	204	0.98%
2018/05/31	5	24.95	1	25.20	25.20	4	202	1.97%
2018/05/30	3	24.95	0	0.00	25.00	3	203	1.47%
2018/05/28	4	24.69	0	0.00	24.80	4	203	1.97%
2018/05/25	6	25.02	0	0.00	24.85	6	202	2.96%
2018/05/22	13	25.61	0	0.00	25.00	13	200	6.50%
2018/05/21	6	25.98	0	0.00	25.95	6	198	3.03%
2018/05/14	1	25.00	0	0.00	25.70	1	203	0.49%
2018/05/04	1	25.80	0	0.00	25.90	1	206	0.48%
2018/05/03	0	0.00	1	26.40	26.10	-1	205	-0.49%
2018/05/02	1	26.25	0	0.00	26.40	1	204	0.49%
2018/04/26	2	27.00	0	0.00	25.90	2	204	0.98%
2018/04/25	1	26.95	0	0.00	26.95	1	202	0.49%
2018/04/20	3	27.35	0	0.00	26.70	3	211	1.42%
2018/04/18	1	26.60	0	0.00	26.70	1	210	0.47%
2018/04/17	2	26.90	1	27.60	26.75	1	209	0.48%
2018/04/16	1	28.15	2	28.80	28.10	-1	206	-0.48%
2018/04/13	8	29.12	2	29.13	28.65	6	205	2.92%
2018/04/12	11	29.59	8	29.63	30.00	3	199	1.50%
2018/04/11	3	27.90	2	28.25	28.15	1	187	0.53%
2018/04/10	6	30.38	5	29.95	29.05	1	178	0.56%
2018/04/09	26	29.15	3	29.15	29.15	23	148	15.45%
2018/04/03	0	26.75	0	0.00	26.50	0	120	0.00%
2018/04/02	0	26.65	0	0.00	26.40	0	120	0.00%
2018/03/30	3	26.20	0	0.00	26.00	3	118	2.53%
2018/03/28	4	26.18	0	0.00	26.00	4	115	3.46%
2018/03/27	1	27.00	0	0.00	26.75	1	113	0.88%
2018/03/26	0	0.00	1	27.35	27.05	-1	112	-0.89%
2018/03/21	1	27.40	0	0.00	27.65	1	109	0.92%
2018/03/19	0	0.00	1	27.80	27.60	-1	107	-0.93%
2018/03/16	0	0.00	4	26.90	27.10	-4	104	-3.82%
2018/03/14	0	0.00	1	25.85	26.05	-1	101	-0.98%
2018/03/13	1	25.40	0	0.00	25.60	1	101	0.98%
2018/03/12	2	25.60	0	0.00	25.80	2	101	1.97%
2018/03/06	1	26.20	0	0.00	26.05	1	108	0.92%
2018/03/05	2	26.45	2	27.00	26.25	0	110	0.00%
2018/03/02	0	0.00	1	25.90	25.80	-1	109	-0.91%
2018/02/08	1	25.00	0	0.00	25.10	1	124	0.80%
2018/02/06	0	0.00	3	25.40	25.10	-3	125	-2.40%
2018/01/30	0	0.00	1	27.60	27.30	-1	135	-0.74%
2018/01/29	2	28.20	1	28.70	28.00	1	145	0.69%
2018/01/26	0	0.00	8	27.14	27.15	-8	149	-5.35%
2018/01/25	2	27.30	0	0.00	27.20	2	159	1.25%
2018/01/23	2	28.00	0	0.00	27.80	2	160	1.25%
2018/01/22	0	0.00	9	28.10	27.80	-9	160	-5.62%
2018/01/18	0	0.00	1	28.00	27.60	-1	154	-0.65%
2018/01/17	0	0.00	10	27.46	28.00	-10	154	-6.46%
2018/01/16	9	28.60	1	28.00	28.75	8	148	5.37%
2018/01/08	0	0.00	5	26.40	26.80	-5	148	-3.36%
2018/01/05	0	0.00	11	26.38	26.25	-11	148	-7.41%
2018/01/04	2	26.38	4	26.58	26.20	-2	148	-1.35%
2018/01/02	0	0.00	6	26.52	26.35	-6	149	-4.01%