迅杰 (6243)-新光券商分點個股進出

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

迅杰

(6243)

可現股當沖

股價
47.55
漲跌
▼0.15
漲幅
-0.31%
成交量
194張
產業
上市半導體類股
185人加入追蹤

立即追蹤
本地時間:13:30(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

迅杰 (6243)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
2024/12/20	1	47.50	0	0.00	47.55	1	705	0.14%
2024/12/19	0	48.85	4	47.89	47.70	-4	707	-0.57%
2024/12/18	0	48.45	0	0.00	47.70	0	706	0.00%
2024/12/17	2	48.10	1	48.25	47.95	1	702	0.14%
2024/12/16	31	49.88	20.2	50.08	48.40	10.9	695	1.56%
2024/12/13	7.3	49.15	7	49.26	47.90	0.3	653	0.04%
2024/12/12	12	50.02	6.1	49.95	49.10	6	648	0.92%
2024/12/11	37.1	52.60	49	52.11	51.60	-11.9	638	-1.87%
2024/12/10	41	53.25	28	53.29	52.90	13	607	2.14%
2024/12/09	50.2	56.21	68.1	56.15	53.50	-17.9	568	-3.15%
2024/12/06	16	50.77	19.3	51.31	53.30	-3.3	438	-0.75%
2024/12/04	2	48.43	5	48.97	48.80	-3	414	-0.72%
2024/12/03	1	49.00	0	0.00	48.05	1	415	0.24%
2024/12/02	1	48.55	0	0.00	48.70	1	416	0.24%
2024/11/29	0	0.00	0	49.50	47.10	0	415	0.00%
2024/11/28	0	48.35	0	0.00	47.30	0	418	0.00%
2024/11/26	0	49.20	0	0.00	49.05	0	418	0.00%
2024/11/22	3	48.77	2	49.40	48.30	1	418	0.24%
2024/11/15	2	48.60	0	0.00	48.50	2	423	0.47%
2024/11/14	1	50.00	0	0.00	48.05	1	425	0.24%
2024/11/13	1	49.50	1	49.60	49.60	0	424	0.00%
2024/11/12	3	50.02	1	49.40	49.35	2	429	0.47%
2024/11/08	1.3	51.39	0	55.00	50.60	1.2	429	0.29%
2024/11/07	3	52.17	1	51.90	52.10	2	431	0.46%
2024/11/06	0	0.00	1	50.70	50.80	-1	431	-0.23%
2024/11/05	1	50.60	0	0.00	50.80	1	439	0.24%
2024/11/04	1	50.50	0	50.70	50.10	1	450	0.22%
2024/11/01	1	51.70	0	0.00	51.50	1	463	0.22%
2024/10/30	6	52.23	8	51.49	52.10	-2	467	-0.43%
2024/10/28	1	52.30	1	52.20	52.20	0	467	0.00%
2024/10/23	1	54.10	10	54.16	53.90	-9	474	-1.89%
2024/10/22	6	53.57	0	0.00	53.60	6	475	1.26%
2024/10/21	5	52.62	8	53.06	53.70	-3	479	-0.63%
2024/10/18	0	0.00	2	50.35	50.30	-2	477	-0.42%
2024/10/16	0	51.25	0	0.00	51.20	0	519	0.00%
2024/10/15	12	52.56	3	52.53	51.70	9	593	1.52%
2024/10/11	3	51.50	3	51.93	51.50	0	628	0.00%
2024/10/09	1.2	51.57	0	0.00	51.20	1.2	626	0.19%
2024/10/08	1	53.60	8	53.15	53.40	-7	623	-1.12%
2024/10/07	0	0.00	5	53.64	53.80	-5	627	-0.80%
2024/10/04	1	53.50	9	53.67	53.50	-8	627	-1.28%
2024/10/01	4.2	54.77	5	55.30	54.70	-0.9	627	-0.14%
2024/09/30	6	56.68	13	56.33	56.50	-7	622	-1.13%
2024/09/27	102	58.04	73	58.39	57.90	29	614	4.72%	大買/
2024/09/26	31	55.62	38.5	55.58	56.90	-7.5	470	-1.59%
2024/09/25	28	50.91	26.2	52.10	51.80	1.9	419	0.44%
2024/09/24	2	48.63	0	0.00	48.50	2	406	0.49%
2024/09/23	3	49.33	4.2	48.91	49.05	-1.2	409	-0.28%
2024/09/20	0.2	48.55	2	47.95	47.80	-1.8	412	-0.45%
2024/09/18	0.2	47.30	3	47.42	46.65	-2.9	423	-0.67%
2024/09/16	1	47.55	2	48.00	47.80	-1	426	-0.23%
2024/09/10	0	0.00	1	48.05	46.05	-1	449	-0.22%
2024/09/09	0	0.00	1	45.60	49.55	-1	450	-0.22%
2024/09/06	3	47.00	2	46.58	46.55	1	455	0.22%
2024/09/05	0	0.00	1	46.80	45.80	-1	464	-0.22%
2024/09/04	1	46.18	0	0.00	46.00	1	468	0.22%
2024/09/03	2	48.98	3	50.30	49.70	-1	469	-0.21%
2024/08/30	1	51.20	6.2	50.77	50.40	-5.2	488	-1.05%
2024/08/29	0	49.45	0	0.00	49.45	0	504	0.00%
2024/08/27	0	0.00	0.5	49.43	49.70	-0.5	598	-0.08%
2024/08/26	0.2	49.60	0	0.00	49.15	0.2	673	0.02%
2024/08/22	3	49.60	0	49.50	49.35	3	783	0.38%
2024/08/20	0	0.00	0	50.08	49.80	0	793	0.00%
2024/08/19	0.2	50.40	2	50.20	49.85	-1.8	801	-0.23%
2024/08/16	0	0.00	1	50.10	50.20	-1	801	-0.12%
2024/08/15	2	49.80	0	0.00	49.65	2	800	0.25%
2024/08/14	5	50.80	3	50.17	49.80	2	801	0.25%
2024/08/13	0	0.00	0	48.90	48.90	0	799	0.00%
2024/08/12	1	48.75	7	48.99	48.90	-6	803	-0.75%
2024/08/09	3	49.17	1	49.40	48.65	2	814	0.25%
2024/08/08	1	48.50	0	0.00	48.35	1	818	0.12%
2024/08/07	2	49.48	8	49.04	49.60	-6	818	-0.73%
2024/08/06	15.1	46.25	5	45.95	45.45	10.1	815	1.24%
2024/08/05	9	47.38	39	47.39	47.85	-30	806	-3.72%
2024/08/02	7	51.83	0	0.00	51.70	7	794	0.88%
2024/08/01	5	54.72	2	55.00	55.00	3	791	0.38%
2024/07/30	3.2	53.17	0	0.00	53.50	3.2	796	0.40%
2024/07/29	0.1	53.00	5	52.42	52.00	-4.9	795	-0.62%
2024/07/26	11	54.73	1	54.60	54.60	10	790	1.27%
2024/07/23	7.1	57.10	7	57.84	56.70	0.1	789	0.02%
2024/07/22	10	56.45	2.1	57.04	55.80	7.9	788	1.00%
2024/07/19	6	59.53	4	60.43	58.20	2	785	0.25%
2024/07/18	4	60.85	3	60.93	60.60	1	787	0.13%
2024/07/17	55	63.56	39	63.56	62.30	16	782	2.04%
2024/07/16	54.3	63.21	58.2	63.11	62.50	-3.9	755	-0.52%
2024/07/15	38	61.14	33.5	61.01	61.50	4.6	692	0.66%
2024/07/12	7	58.29	8	58.38	58.10	-1	656	-0.15%
2024/07/11	1	58.10	1	58.41	58.40	0	662	0.00%
2024/07/10	2	58.35	7	58.17	58.10	-5	675	-0.74%
2024/07/09	2.3	57.19	0	0.00	57.70	2.3	680	0.34%
2024/07/08	3.1	59.20	0	0.00	58.90	3.1	681	0.45%
2024/07/05	11	60.05	9	60.36	60.60	2	684	0.29%
2024/07/04	3	60.87	3	60.77	60.10	0	685	0.00%
2024/07/03	1	59.80	3	59.37	59.80	-2	691	-0.29%
2024/07/02	2	57.35	2	57.90	57.80	0	695	0.00%
2024/07/01	2.3	57.91	1	58.00	57.70	1.3	710	0.18%
2024/06/28	3	58.73	2	58.50	58.20	1	726	0.14%
2024/06/27	3.1	59.16	3	59.20	58.20	0.1	742	0.01%
2024/06/26	3	60.73	0.2	61.20	59.50	2.8	756	0.37%
2024/06/25	7.1	60.93	11	60.72	60.90	-3.9	760	-0.51%
2024/06/24	0.1	63.10	0	0.00	62.50	0.1	762	0.01%
2024/06/21	4	63.48	2	63.65	63.40	2	771	0.26%
2024/06/20	7	64.21	8	64.34	64.20	-1	773	-0.13%
2024/06/19	1	63.50	7	63.40	63.10	-6	784	-0.76%
2024/06/18	12	64.16	4	64.33	63.80	8	789	1.01%
2024/06/17	9	63.04	3	64.30	64.20	6	796	0.75%
2024/06/14	4	62.35	2	62.45	62.50	2	796	0.25%
2024/06/13	19	62.48	2	62.35	62.70	17	804	2.11%
2024/06/12	2	63.30	2	63.45	63.30	0	806	0.00%
2024/06/11	4	62.45	2.7	63.07	62.10	1.4	809	0.17%
2024/06/07	16	63.24	4	63.70	63.40	12	821	1.46%
2024/06/06	2	64.45	13.4	64.22	63.00	-11.4	826	-1.38%
2024/06/05	6.4	65.40	10.8	65.88	64.80	-4.4	827	-0.53%
2024/06/04	23	68.15	15	67.85	67.20	8	845	0.95%
2024/06/03	7	67.56	6	67.72	67.80	1	856	0.12%
2024/05/31	49.5	67.97	57	68.28	68.50	-7.5	868	-0.87%
2024/05/30	88	67.25	95.8	67.43	66.00	-7.8	827	-0.94%
2024/05/29	107.3	66.97	78	67.37	66.80	29.3	774	3.78%	大買/
2024/05/28	18	63.83	7	63.54	63.90	11	709	1.55%
2024/05/27	3	61.57	2	61.85	61.70	1	726	0.14%
2024/05/24	3	60.47	3	60.40	60.30	0	792	0.00%
2024/05/23	3	61.50	24	60.79	60.90	-21	837	-2.51%
2024/05/22	0	0.00	2	60.50	60.10	-2	857	-0.23%
2024/05/21	2	59.60	2	59.35	60.50	0	888	0.00%
2024/05/20	6	60.32	6	60.25	59.90	0	919	0.00%
2024/05/17	10	60.09	7	59.90	60.50	3	978	0.31%
2024/05/16	3	59.63	5.3	59.59	59.60	-2.3	1,027	-0.22%
2024/05/15	6	59.63	10	59.79	59.70	-4	1,174	-0.34%
2024/05/14	7	58.47	3	58.57	58.20	4	1,234	0.32%
2024/05/13	4	57.28	2	56.80	57.50	2	1,525	0.13%
2024/05/10	1	57.10	6	56.47	57.10	-5	1,966	-0.25%
2024/05/09	4	57.18	2	57.15	57.30	2	2,450	0.08%
2024/05/08	2	58.20	2	58.40	57.90	0	2,655	0.00%
2024/05/07	0	0.00	2	58.00	58.00	-2	2,696	-0.07%
2024/05/06	2	58.90	7.1	58.47	58.90	-5.1	2,763	-0.18%
2024/05/03	1	58.40	1	58.20	58.30	0	2,817	0.00%
2024/05/02	0.8	58.65	2	58.60	58.80	-1.2	2,884	-0.04%
2024/04/30	2	58.45	0	0.00	58.70	2	2,952	0.07%
2024/04/29	5	59.00	12	59.00	58.80	-7	3,103	-0.23%
2024/04/26	4	58.70	19	58.77	58.30	-15	3,255	-0.46%
2024/04/25	18	60.41	0	0.00	58.50	18	3,471	0.52%
2024/04/24	2	59.80	9	59.87	59.80	-7	3,698	-0.19%
2024/04/23	7	58.71	3	58.10	58.80	4	4,724	0.08%
2024/04/22	1	57.40	49	57.47	57.40	-48	5,510	-0.87%
2024/04/19	2	59.80	2	60.10	59.80	0	5,796	0.00%
2024/04/18	2	61.80	2	61.95	61.30	0	5,904	0.00%
2024/04/17	15	62.00	10	61.99	62.00	5	6,034	0.08%
2024/04/16	6	60.80	1	60.80	60.70	5	6,344	0.08%
2024/04/15	5	62.98	12	62.84	62.20	-7	6,402	-0.11%
2024/04/12	0.1	64.69	8	64.10	63.80	-7.9	6,566	-0.12%
2024/04/11	4.1	64.53	2	64.50	64.60	2.1	6,798	0.03%
2024/04/10	5	65.42	3	65.47	65.20	2	6,871	0.03%
2024/04/09	13	65.31	10	65.56	65.50	3	6,935	0.04%
2024/04/08	2.1	66.60	4	66.18	66.10	-1.9	6,971	-0.03%
2024/04/03	19	68.17	31	68.13	67.60	-12	7,022	-0.17%
2024/04/02	29	67.65	19	66.95	67.60	10	7,117	0.14%
2024/04/01	8	67.66	10	67.97	67.00	-2	7,346	-0.03%
2024/03/29	25	67.13	43	67.39	66.30	-18	7,528	-0.24%
2024/03/28	2	66.10	2	66.29	66.10	0	7,670	0.00%
2024/03/27	2.5	65.53	9.1	65.02	64.90	-6.6	7,930	-0.08%
2024/03/26	7.1	66.83	1	67.39	65.90	6.1	8,013	0.08%
2024/03/25	5	67.90	6.1	67.96	67.80	-1	8,045	-0.01%
2024/03/22	7	67.81	2	68.35	68.50	5	8,076	0.06%
2024/03/21	0	69.50	8.2	68.91	68.70	-8.2	8,116	-0.10%
2024/03/20	7	70.34	24	70.47	69.60	-17	8,183	-0.21%
2024/03/19	11.2	71.14	4	71.53	70.80	7.2	8,252	0.09%
2024/03/18	8.1	71.59	7	71.83	71.80	1.1	8,292	0.01%
2024/03/15	3	69.50	33	69.35	69.90	-30	8,352	-0.36%
2024/03/14	9	69.24	7.4	70.00	69.20	1.6	8,415	0.02%
2024/03/13	52	70.02	30	70.91	69.70	22	8,653	0.25%
2024/03/12	34	70.89	2	71.00	71.10	32	8,989	0.36%
2024/03/11	10.1	70.23	4.3	70.01	70.50	5.9	9,221	0.06%
2024/03/08	41.2	68.95	50	69.18	69.50	-8.8	9,266	-0.09%
2024/03/07	31.5	70.88	30	70.79	69.50	1.4	9,304	0.02%
2024/03/06	25.7	73.79	18	74.08	72.40	7.7	9,386	0.08%
2024/03/05	66	74.07	56.3	74.33	74.40	9.7	9,528	0.10%
2024/03/04	47.6	76.50	15.8	75.79	75.60	31.8	9,954	0.32%
2024/03/01	19.5	77.27	18.4	77.27	77.00	1.1	10,241	0.01%
2024/02/29	33	78.05	45	78.10	77.60	-12	10,285	-0.12%
2024/02/27	43.1	79.01	68	78.54	77.80	-24.9	10,373	-0.24%
2024/02/26	69	78.42	101.1	77.59	78.20	-32.1	10,796	-0.30%	大賣/
2024/02/23	42	76.86	32	77.20	75.90	10	10,967	0.09%
2024/02/22	22.5	77.60	23.3	77.38	76.90	-0.8	11,062	-0.01%
2024/02/21	18.2	77.41	11	77.85	77.50	7.2	11,362	0.06%
2024/02/20	38.2	77.58	38	77.56	78.50	0.2	11,579	0.00%
2024/02/19	38.9	79.31	44.2	78.91	79.00	-5.3	11,635	-0.05%
2024/02/16	86	81.18	79.1	81.62	81.30	6.9	11,690	0.06%
2024/02/15	32.3	78.29	30	78.56	78.80	2.2	11,631	0.02%
2024/02/05	244	81.87	278	83.00	77.70	-34	11,588	-0.29%	大買/大賣/
2024/02/02	399.9	86.53	396.2	86.37	85.60	3.6	11,321	0.03%	大買/大賣/
2024/02/01	602.4	84.09	554	83.90	82.70	48.4	10,955	0.44%	大買/大賣/
2024/01/31	150	79.17	150.8	79.42	79.70	-0.8	10,627	-0.01%	大買/大賣/
2024/01/30	15	75.38	18.1	75.45	75.40	-3.1	10,534	-0.03%
2024/01/29	44	74.81	31.1	75.03	75.00	12.9	10,584	0.12%
2024/01/26	45.2	75.76	56.7	74.97	74.00	-11.5	10,567	-0.11%
2024/01/25	52.4	77.90	71.3	77.40	76.10	-18.9	10,555	-0.18%
2024/01/24	45.3	79.95	29	80.24	78.90	16.3	10,504	0.15%
2024/01/23	95	81.23	76	81.00	80.50	19	10,487	0.18%
2024/01/22	49.3	80.90	85.1	80.27	79.80	-35.8	10,390	-0.34%
2024/01/19	136	79.55	149	80.13	80.30	-13	10,303	-0.13%	大買/大賣/
2024/01/18	142.4	80.63	101.2	79.85	79.00	41.3	10,289	0.40%	大買/大賣/
2024/01/17	590.8	86.87	496.1	85.17	83.20	94.6	10,218	0.93%	大買/大賣/
2024/01/16	407.1	84.52	411.4	85.16	87.20	-4.3	9,228	-0.05%	大買/大賣/
2024/01/15	101	76.99	195.4	77.36	79.30	-94.4	8,517	-1.11%	大買/大賣/
2024/01/12	121	73.53	70.1	73.54	72.10	50.9	8,349	0.61%	大買/
2024/01/11	209.1	73.14	180.9	73.15	73.60	28.1	8,271	0.34%	大買/大賣/
2024/01/10	210.1	75.51	223.4	75.24	73.90	-13.3	8,152	-0.16%	大買/大賣/
2024/01/09	60.2	72.61	55	72.33	71.90	5.2	7,836	0.07%
2024/01/08	149.2	74.58	150	75.15	73.50	-0.8	7,768	-0.01%	大買/大賣/
2024/01/05	140.1	75.40	224.2	75.44	74.40	-84.1	7,598	-1.11%	大買/大賣/
2024/01/04	84.2	72.95	56	72.94	72.20	28.2	7,362	0.38%
2024/01/03	85	74.22	50	74.97	73.50	35	7,293	0.48%
2024/01/02	34	74.75	29	74.69	75.20	5	7,242	0.07%
2023/12/29	33.1	73.88	41	74.41	74.60	-7.9	7,206	-0.11%
2023/12/28	80.1	74.05	68	74.70	75.20	12.1	7,145	0.17%
2023/12/27	288.1	75.59	311.4	75.79	74.60	-23.3	7,036	-0.33%	大買/大賣/
2023/12/26	200	74.12	172	73.93	74.50	28	6,790	0.41%	大買/大賣/
2023/12/25	130	72.94	120.8	73.02	73.40	9.2	6,591	0.14%	大買/大賣/
2023/12/22	276.1	72.70	242.1	73.00	72.00	34	6,433	0.53%	大買/大賣/
2023/12/21	93	69.59	99.1	69.93	69.40	-6	6,166	-0.10%
2023/12/20	39	67.80	43.2	68.20	69.30	-4.2	6,074	-0.07%
2023/12/19	28.2	66.77	35	66.77	67.10	-6.9	6,034	-0.11%
2023/12/18	23	68.13	14.3	68.35	67.80	8.7	6,005	0.14%
2023/12/15	17.3	68.53	28	68.24	67.50	-10.8	5,954	-0.18%
2023/12/14	69.4	70.89	50	70.69	69.50	19.4	5,884	0.33%
2023/12/13	23.4	72.20	25.2	72.29	72.20	-1.8	5,808	-0.03%
2023/12/12	51	72.43	21	72.48	73.40	30	5,768	0.52%
2023/12/11	28	72.79	60	72.61	73.30	-32	5,723	-0.56%
2023/12/08	198.2	75.28	204.3	75.18	73.00	-6.1	5,659	-0.11%	大買/大賣/
2023/12/07	247.7	75.83	204	75.75	73.20	43.7	5,420	0.81%	大買/大賣/
2023/12/06	110	75.08	157.2	77.06	78.80	-47.2	5,078	-0.93%	大買/大賣/
2023/12/05	36	71.87	34.1	71.68	71.70	1.9	4,854	0.04%
2023/12/04	47.8	73.59	79	73.53	73.10	-31.2	4,876	-0.64%
2023/12/01	99	75.93	70	75.26	74.30	29	4,852	0.60%
2023/11/30	144.4	76.45	167.4	76.57	75.30	-23	4,779	-0.48%	大買/大賣/
2023/11/29	415	75.53	463	75.29	77.80	-48	4,622	-1.04%	大買/大賣/
2023/11/28	246	71.46	267.1	72.17	73.90	-21.1	4,167	-0.51%	大買/大賣/
2023/11/27	38.2	68.60	26	68.58	67.20	12.2	3,864	0.31%
2023/11/24	72.2	71.29	103.2	71.64	69.60	-31	3,797	-0.82%	大賣/
2023/11/23	460.5	75.33	399.3	75.13	72.40	61.2	3,671	1.67%	大買/大賣/
2023/11/22	94.3	70.67	123.2	71.53	74.20	-28.9	3,177	-0.91%	大賣/
2023/11/21	61.1	68.64	86.1	68.86	67.50	-25	2,959	-0.85%
2023/11/20	255.5	69.82	241.9	69.66	69.90	13.6	2,838	0.48%	大買/大賣/
2023/11/17	98	64.72	96	66.14	67.40	2	2,507	0.08%
2023/11/16	29	59.13	82.6	59.36	61.30	-53.6	2,259	-2.37%
2023/11/15	108	55.94	63.3	55.94	55.80	44.7	2,142	2.09%	大買/
2023/11/14	62.3	54.24	96	54.27	55.10	-33.7	2,035	-1.66%
2023/11/13	40	53.10	61	53.11	52.60	-21	1,943	-1.08%
2023/11/10	31.1	52.94	37	52.67	53.00	-5.9	1,917	-0.31%
2023/11/09	71	53.89	40.1	53.42	53.80	31	1,886	1.64%
2023/11/08	120.2	54.24	106.2	54.32	53.90	14	1,812	0.77%	大買/大賣/
2023/11/07	163.1	53.61	80	53.62	53.00	83.1	1,654	5.02%	大買/
2023/11/06	70.1	52.76	38	52.65	51.30	32.1	1,546	2.08%
2023/11/03	31	51.96	58	51.43	51.90	-27	1,455	-1.86%
2023/11/02	43	50.97	25	51.22	51.40	18	1,406	1.28%
2023/11/01	8	48.76	9	48.42	48.30	-1	1,366	-0.07%
2023/10/31	42	50.47	14	50.05	49.20	28	1,364	2.05%
2023/10/30	34	51.18	66	51.10	52.10	-32	1,319	-2.43%
2023/10/27	27.1	50.15	26	49.93	49.80	1.1	1,269	0.09%
2023/10/26	90	52.49	72	52.34	50.50	18	1,207	1.49%
2023/10/25	75	52.69	60.1	53.03	53.50	14.9	1,007	1.48%
2023/10/24	28	49.38	27	49.60	48.70	1	850	0.12%
2023/10/23	47	49.85	58	50.05	49.85	-11	812	-1.35%
2023/10/20	139	48.98	136	48.95	47.40	3	737	0.41%	大買/大賣/
2023/10/19	12	48.45	10.3	49.92	50.10	1.7	627	0.27%
2023/10/18	7.3	46.67	12.2	47.19	45.60	-4.9	590	-0.83%
2023/10/17	4	45.85	4	45.99	45.10	0	580	0.00%
2023/10/16	1	45.70	1	45.50	44.90	0	587	0.00%
2023/10/13	2.2	46.17	1	46.75	46.05	1.2	606	0.19%
2023/10/12	5	47.05	0	0.00	47.05	5	616	0.81%
2023/10/11	6.1	46.75	3	46.23	46.25	3.1	621	0.49%
2023/10/06	8	47.97	9	48.01	47.90	-1	622	-0.16%
2023/10/05	1	47.00	30	46.07	47.10	-29	617	-4.70%
2023/10/04	7	44.70	39	44.84	45.00	-32	616	-5.19%
2023/10/03	3	45.63	6	46.27	45.60	-3	629	-0.48%
2023/10/02	6	45.83	15	45.75	45.85	-9	646	-1.39%
2023/09/28	12	45.25	5	45.10	45.10	7	666	1.05%
2023/09/27	5	44.68	11	44.90	45.10	-6	704	-0.85%
2023/09/26	6	45.64	9	45.59	45.40	-3	732	-0.41%
2023/09/22	3.1	46.00	5	46.51	46.30	-1.9	792	-0.24%
2023/09/21	6	46.97	14	47.20	46.60	-8	855	-0.93%
2023/09/20	14	49.37	4	48.84	48.85	10	875	1.14%
2023/09/19	0	0.00	4	50.03	50.20	-4	935	-0.43%
2023/09/18	1	50.90	5	51.54	50.70	-4	968	-0.41%
2023/09/15	3	51.23	61	50.81	50.60	-58	982	-5.90%
2023/09/14	24	51.80	7	51.74	50.70	17	989	1.72%
2023/09/13	9	51.06	10	51.26	51.40	-1	977	-0.10%
2023/09/12	5	50.10	7	50.54	51.30	-2	994	-0.20%
2023/09/11	0	0.00	3	51.20	51.30	-3	1,003	-0.30%
2023/09/08	1	51.80	6	51.93	51.70	-5	1,024	-0.49%
2023/09/07	38	52.85	51	52.04	52.50	-13	1,041	-1.25%
2023/09/06	72	52.19	25	51.02	52.00	47	994	4.73%
2023/09/05	13	49.57	16	49.24	48.95	-3	1,003	-0.30%
2023/09/04	10	47.43	8	47.65	48.45	2	1,106	0.18%
2023/09/01	10	46.45	6	46.73	46.55	4	1,174	0.34%
2023/08/31	9	46.28	1	45.80	46.45	8	1,268	0.63%
2023/08/30	2	45.52	1	45.60	45.40	1	1,300	0.08%
2023/08/29	0	0.00	1	44.00	44.50	-1	1,356	-0.07%
2023/08/28	9	44.07	3	43.87	43.50	6	1,392	0.43%
2023/08/25	2	45.20	0	0.00	44.85	2	1,406	0.14%
2023/08/24	1	45.05	1	45.00	44.90	0	1,437	0.00%
2023/08/23	0	0.00	3	44.05	44.85	-3	1,451	-0.21%
2023/08/22	4	43.65	5	43.93	43.55	-1	1,467	-0.07%
2023/08/21	8	43.74	6	44.07	44.05	2	1,480	0.14%
2023/08/18	2	43.85	1	44.20	43.85	1	1,497	0.07%
2023/08/17	0	0.00	0	44.30	44.55	0	1,520	0.00%
2023/08/16	2	42.95	2	43.48	43.70	0	1,576	0.00%
2023/08/15	0	44.50	0.3	43.60	44.15	-0.3	1,607	-0.02%
2023/08/14	0	44.35	3	43.32	43.60	-3	1,657	-0.18%
2023/08/11	3	43.97	1	44.25	43.80	2	1,779	0.11%
2023/08/10	2	44.30	2	44.28	44.10	0	1,835	0.00%
2023/08/09	0	0.00	1	46.00	45.40	-1	1,842	-0.05%
2023/08/08	3	45.55	0	0.00	45.50	3	1,860	0.16%
2023/08/07	0	0.00	21	46.28	46.65	-21	1,922	-1.09%
2023/08/04	27	46.93	12	46.55	47.10	15	2,010	0.75%
2023/08/02	3	45.30	2	44.85	44.10	1	2,081	0.05%
2023/08/01	6	46.02	24	45.70	45.60	-18	2,155	-0.84%
2023/07/31	0	0.00	4	47.63	47.00	-4	2,151	-0.19%
2023/07/28	14	46.56	1	46.75	46.80	13	2,145	0.60%
2023/07/27	1	47.50	1	47.60	47.35	0	2,140	0.00%
2023/07/26	3	46.93	18	46.62	46.40	-15	2,140	-0.70%
2023/07/25	4.1	47.42	7	46.81	47.20	-2.9	2,134	-0.13%
2023/07/24	4	46.99	7.2	46.61	46.95	-3.2	2,130	-0.15%
2023/07/21	6	48.47	18	48.30	48.30	-12	2,117	-0.57%
2023/07/20	19	49.24	3	49.62	49.10	16	2,116	0.76%
2023/07/19	30	48.57	26.6	47.85	47.70	3.4	2,112	0.16%
2023/07/18	13	48.16	1	48.09	47.75	12	2,112	0.57%
2023/07/17	1	50.00	5	49.00	50.20	-4	2,098	-0.19%
2023/07/14	11	50.31	4.4	50.43	50.10	6.6	2,115	0.31%
2023/07/13	1	50.31	12.2	50.61	50.10	-11.1	2,131	-0.52%
2023/07/12	13	50.66	4	51.80	50.20	9	2,130	0.42%
2023/07/11	0	0.00	41	51.72	51.90	-41	2,124	-1.93%
2023/07/10	46	51.80	53	52.05	51.10	-7	2,125	-0.33%
2023/07/07	15	49.77	25.2	49.93	49.55	-10.2	2,133	-0.48%
2023/07/06	12.1	51.88	39	51.28	51.00	-26.9	2,119	-1.27%
2023/07/05	21	52.73	13.4	52.24	52.00	7.7	2,109	0.36%
2023/07/04	48	55.85	31	54.68	54.50	17	2,073	0.82%
2023/07/03	54	55.55	61	55.76	55.20	-7	2,044	-0.34%
2023/06/30	53.1	55.00	6	54.13	54.10	47.1	2,007	2.35%
2023/06/29	106.1	54.66	101	55.07	55.30	5.1	1,991	0.25%	大買/大賣/
2023/06/28	14	52.86	15	53.41	53.30	-1	1,931	-0.05%
2023/06/27	51.3	53.46	44	53.31	51.50	7.3	1,914	0.38%
2023/06/26	72	53.93	63	53.77	53.50	9	1,863	0.48%
2023/06/21	11	52.89	25	53.02	52.30	-14	1,907	-0.73%
2023/06/20	16.3	52.31	28	51.99	51.60	-11.7	1,892	-0.62%
2023/06/19	6.1	51.75	7.1	52.38	52.30	-1	1,889	-0.05%
2023/06/16	15	52.31	9	53.06	52.10	6	1,898	0.32%
2023/06/15	31	52.33	50	52.25	52.00	-19	1,879	-1.01%
2023/06/14	18	52.93	84	52.77	52.90	-66	1,868	-3.53%
2023/06/13	56	52.06	21.4	51.97	51.60	34.6	1,855	1.87%
2023/06/12	12	51.72	20.5	51.47	51.50	-8.5	1,917	-0.44%
2023/06/09	73.1	51.30	54.2	51.56	51.00	19	1,925	0.98%
2023/06/08	74	55.04	80.7	54.49	51.80	-6.7	1,879	-0.36%
2023/06/07	100.2	54.43	84	54.79	53.90	16.2	1,751	0.93%
2023/06/06	72	50.40	53.2	50.09	52.50	18.9	1,733	1.09%
2023/06/05	5	51.88	33.1	52.20	52.30	-28.1	1,649	-1.71%
2023/06/02	27.1	46.31	29	46.17	47.55	-1.9	1,620	-0.12%
2023/06/01	10	44.95	12	44.70	44.85	-2	1,565	-0.13%
2023/05/31	4	43.95	7	43.65	43.80	-3	1,531	-0.19%
2023/05/30	3	43.28	19	43.42	43.85	-16	1,515	-1.06%
2023/05/29	33	43.20	29	43.47	42.85	4	1,484	0.27%
2023/05/26	10	43.32	15.3	43.01	42.55	-5.3	1,470	-0.36%
2023/05/25	16	43.10	9.7	42.83	42.55	6.3	1,458	0.43%
2023/05/24	14.1	43.08	15	43.19	42.70	-0.9	1,447	-0.06%
2023/05/23	11	43.87	13	43.21	42.80	-2	1,431	-0.14%
2023/05/22	27	44.00	31	44.15	43.50	-4	1,409	-0.28%
2023/05/19	25	42.99	21	42.75	44.00	4	1,354	0.30%
2023/05/18	48	42.91	68	42.85	43.15	-20	1,322	-1.51%
2023/05/17	78.2	43.54	37.4	43.65	42.40	40.8	1,273	3.20%
2023/05/16	30.2	41.28	40	40.89	41.65	-9.8	1,150	-0.85%
2023/05/15	6	39.20	24	39.13	38.35	-18	1,093	-1.65%
2023/05/12	19	39.57	25	39.62	40.15	-6	1,082	-0.55%
2023/05/11	45.9	41.21	43	41.28	40.10	2.9	1,068	0.27%
2023/05/10	70.5	42.03	43	42.10	41.20	27.5	1,035	2.65%
2023/05/09	43	40.74	14	40.80	41.00	29	942	3.07%
2023/05/08	13	40.51	34	40.43	40.80	-21	853	-2.46%
2023/05/03	2	36.00	0	0.00	36.15	2	789	0.25%
2023/04/28	4	36.20	0	0.00	35.90	4	787	0.51%
2023/04/27	0	35.75	0	0.00	35.30	0	785	0.00%
2023/04/26	0	0.00	2	35.08	35.25	-2	784	-0.25%
2023/04/25	2.9	35.41	0	0.00	34.85	2.9	783	0.37%
2023/04/24	0.1	36.85	0	0.00	36.35	0.1	782	0.01%
2023/04/21	4	37.70	10.4	36.42	36.20	-6.4	780	-0.82%
2023/04/20	5	37.80	5	37.96	37.60	0	772	0.00%
2023/04/19	45	39.06	35	39.63	37.95	10	766	1.31%
2023/04/18	2	39.05	4	40.25	39.10	-2	737	-0.27%
2023/04/17	3	38.52	19	38.84	39.05	-16	713	-2.24%
2023/04/14	8	38.30	2	38.05	38.05	6	703	0.85%
2023/04/13	10	38.81	2	39.30	38.40	8	697	1.15%
2023/04/12	2	39.40	3	39.25	39.15	-1	685	-0.15%
2023/04/11	1	37.40	0	0.00	37.85	1	663	0.15%
2023/04/10	5	37.22	10	37.44	37.30	-5	658	-0.76%
2023/04/07	1	36.85	6	36.52	36.40	-5	646	-0.77%
2023/04/06	4	36.35	3.1	36.60	36.50	0.9	642	0.14%
2023/03/31	4	36.64	5.1	36.39	36.60	-1.1	641	-0.17%
2023/03/30	19	36.81	13	36.83	36.50	6	640	0.93%
2023/03/29	6	36.24	10	35.68	36.30	-4	632	-0.63%
2023/03/28	13	36.14	13.1	36.18	35.80	-0.1	629	-0.02%
2023/03/27	6.2	37.30	27	37.11	36.25	-20.8	620	-3.35%
2023/03/24	53.1	38.82	42.1	39.79	37.30	11	609	1.80%
2023/03/23	3.1	37.32	7	37.27	37.15	-3.9	528	-0.74%
2023/03/22	6	37.72	11.2	37.48	37.35	-5.2	526	-0.99%
2023/03/21	28	37.31	19	37.69	37.35	9	519	1.73%
2023/03/20	4	35.95	8	35.96	35.90	-4	503	-0.79%
2023/03/17	6	36.46	1.1	36.97	36.05	4.9	556	0.89%
2023/03/16	10	37.68	8.1	36.59	36.35	1.9	564	0.34%
2023/03/15	64.1	37.86	52.5	37.95	38.20	11.6	549	2.11%
2023/03/14	18	36.49	18.4	36.74	37.10	-0.4	456	-0.10%
2023/03/13	4	33.65	5	32.98	33.75	-1	425	-0.23%
2023/03/10	9	34.61	6.1	34.62	33.90	2.9	420	0.69%
2023/03/09	59	37.71	22.1	37.81	36.00	36.9	409	9.02%
2023/03/08	5	33.04	5.6	35.21	35.55	-0.6	347	-0.17%
2023/03/07	1	32.00	7	32.39	32.35	-6	331	-1.80%
2023/03/06	1.1	31.49	6.1	31.78	31.70	-5	323	-1.55%
2023/03/03	3	30.82	4	31.04	31.10	-1	320	-0.30%
2023/03/02	4	30.96	3	30.83	30.85	1	320	0.31%
2023/03/01	0	31.10	0.2	30.95	31.30	-0.1	321	-0.05%
2023/02/24	0	31.78	0	31.60	30.80	0	321	0.00%
2023/02/23	3	32.10	2	31.80	31.70	1	319	0.31%
2023/02/22	0	31.53	1	31.45	31.80	-1	316	-0.32%
2023/02/21	2	31.45	1	31.45	31.55	1	313	0.31%
2023/02/20	1	31.40	0	31.70	31.40	1	322	0.31%
2023/02/17	0	30.83	3	30.82	31.10	-3	320	-0.93%
2023/02/16	3.1	30.75	1.1	30.95	30.80	2	318	0.63%
2023/02/15	1	30.05	2	30.40	30.20	-1	319	-0.31%
2023/02/14	0	30.93	6	30.71	30.50	-6	320	-1.87%
2023/02/13	0.2	30.50	7	30.48	30.55	-6.8	324	-2.11%
2023/02/10	5	30.21	3	30.22	29.95	2	325	0.61%
2023/02/09	4.1	30.74	0	0.00	30.65	4.1	325	1.26%
2023/02/08	21	31.85	8.1	31.68	31.05	12.9	322	3.99%
2023/02/07	0	29.95	10	30.00	30.05	-10	294	-3.40%
2023/02/06	0	30.08	0	0.00	29.80	0	310	0.00%
2023/02/03	0.1	31.00	1	30.20	29.95	-0.9	312	-0.29%
2023/02/02	2	31.00	4	30.98	30.50	-2	309	-0.65%
2023/02/01	7.1	29.27	25	29.41	30.00	-17.9	296	-6.04%
2023/01/31	0	0.00	2	28.93	29.05	-2	292	-0.68%
2023/01/30	1.1	28.83	12	28.73	28.85	-10.9	293	-3.69%
2023/01/17	4	27.95	2	28.15	27.90	2	292	0.68%
2023/01/16	2.1	28.11	0	0.00	28.15	2.1	292	0.72%
2023/01/13	5	28.77	2.1	28.42	28.40	2.9	295	1.00%
2023/01/11	0	0.00	1	28.90	29.10	-1	293	-0.34%
2023/01/09	1	28.90	1	28.60	28.60	0	293	0.00%
2023/01/06	1	28.50	3	28.35	28.50	-2	294	-0.68%
2023/01/04	1	28.00	4	28.08	28.05	-3	300	-1.00%
2023/01/03	5.1	27.01	5	27.45	27.85	0.1	307	0.03%
2022/12/30	2	27.97	0	0.00	27.85	2	345	0.58%
2022/12/29	6	27.30	6	27.47	27.75	0	350	0.00%
2022/12/28	4	28.03	5	28.10	27.85	-1	351	-0.28%
2022/12/27	1	28.70	0	0.00	28.70	1	351	0.28%
2022/12/26	4	28.23	0	0.00	28.40	4	352	1.14%
2022/12/23	2	28.20	2	28.40	28.60	0	353	0.00%
2022/12/22	3	28.95	6	28.83	28.65	-3	355	-0.84%
2022/12/21	0	28.00	25	28.04	28.35	-25	356	-7.01%
2022/12/20	7	27.60	3	28.02	27.65	4	355	1.12%
2022/12/19	0	28.55	6	28.36	28.40	-6	355	-1.69%
2022/12/16	16	28.47	4	28.63	28.50	12	354	3.38%
2022/12/15	10	28.82	17	29.16	29.15	-7	352	-1.98%
2022/12/14	10	28.92	10	29.05	29.00	0	349	0.00%
2022/12/13	21	29.01	4	29.13	28.75	17	347	4.89%
2022/12/12	7	29.39	5	29.52	29.35	2	341	0.59%
2022/12/09	38	30.71	40	31.32	30.00	-2	332	-0.60%
2022/12/08	21	29.16	18.1	29.70	30.45	2.9	272	1.06%
2022/12/07	10	28.07	10	28.26	27.70	0	254	-0.01%
2022/12/06	10	28.44	0.1	28.55	28.10	9.9	251	3.93%
2022/12/05	4.1	29.05	2	29.45	29.60	2.1	247	0.83%
2022/12/02	4	28.88	2	29.20	28.85	2	241	0.83%
2022/12/01	0	0.00	0.2	28.95	28.70	-0.2	240	-0.06%
2022/11/30	0.1	28.14	8	28.33	28.30	-8	238	-3.33%
2022/11/29	3	26.80	2	26.80	27.30	1	237	0.42%
2022/11/28	3	27.33	0	0.00	27.25	3	237	1.26%
2022/11/25	1	27.35	4	27.69	27.45	-3	238	-1.26%
2022/11/24	3.3	28.07	0	0.00	28.20	3.3	239	1.38%
2022/11/18	0	0.00	1.1	29.15	28.50	-1.1	233	-0.46%
2022/11/17	1	28.85	3	28.92	28.65	-2	230	-0.87%
2022/11/16	3	28.63	4	28.56	28.70	-1	229	-0.44%
2022/11/15	1	27.80	0	0.00	27.75	1	220	0.45%
2022/11/14	0	27.65	0	0.00	27.65	0	221	0.00%
2022/11/11	0	0.00	1	28.50	27.30	-1	223	-0.45%
2022/11/10	1	27.20	1	27.80	27.20	0	221	0.00%
2022/11/09	2	27.48	5	27.94	28.00	-3	220	-1.36%
2022/11/08	2	27.43	14	26.83	26.70	-12	218	-5.50%
2022/11/07	2	27.48	1	27.20	27.15	1	216	0.46%
2022/11/04	0	28.48	0	0.00	26.90	0	214	0.00%
2022/11/03	2	26.60	2	26.90	27.10	0	211	0.00%
2022/11/02	6	27.23	3	27.58	27.40	3	208	1.44%
2022/11/01	0	0.00	1	25.70	25.50	-1	191	-0.52%
2022/10/31	0	0.00	5	24.76	24.75	-5	190	-2.63%
2022/10/28	5	24.18	0	0.00	24.15	5	191	2.61%
2022/10/27	3	24.95	5	24.80	24.80	-2	192	-1.04%
2022/10/26	1	23.45	0	0.00	23.70	1	191	0.52%
2022/10/25	1	23.81	2	24.40	23.90	-1	190	-0.52%
2022/10/24	4	24.63	7	24.64	24.35	-3	190	-1.58%
2022/10/21	17	24.91	4	24.83	23.65	13	191	6.80%
2022/10/20	6	24.35	6	24.47	24.90	0	189	0.00%
2022/10/19	6	24.88	1	25.25	24.80	5	191	2.61%
2022/10/18	0	26.95	0	0.00	24.45	0	189	0.00%
2022/10/17	4	23.30	4	24.00	24.60	0	192	0.00%
2022/10/14	1	24.30	21	24.35	24.10	-20	196	-10.17%
2022/10/13	16.1	23.56	7	23.40	23.00	9.1	196	4.62%
2022/10/12	3.1	24.75	3	24.87	25.20	0.1	191	0.05%
2022/10/11	9	25.85	0	0.00	25.50	9	190	4.73%
2022/10/07	14	29.06	11.1	29.21	28.00	2.9	184	1.57%
2022/10/06	0	0.00	7	28.01	28.05	-7	149	-4.67%
2022/10/05	3	25.68	3	25.75	25.50	0	148	0.00%
2022/10/04	5	24.90	2	25.05	24.90	3	151	1.97%
2022/10/03	0	0.00	8	24.18	24.45	-8	152	-5.26%
2022/09/30	2	23.35	3	23.53	24.10	-1	155	-0.64%
2022/09/29	9	24.22	11	24.25	24.30	-2	157	-1.27%
2022/09/28	0	23.90	4	23.71	23.50	-4	158	-2.52%
2022/09/27	2	24.80	2	25.40	25.80	0	158	0.01%
2022/09/26	5	25.48	0	29.70	25.30	5	160	3.12%
2022/09/23	3	28.05	5	28.35	27.55	-2	163	-1.22%
2022/09/22	1	27.80	1	28.15	28.20	0	167	0.00%
2022/09/21	2	28.23	0	0.00	28.00	2	168	1.19%
2022/09/20	2	28.70	0	0.00	28.60	2	169	1.18%
2022/09/19	1	29.20	0	0.00	29.05	1	170	0.59%
2022/09/14	0	0.00	3	30.22	30.05	-3	180	-1.66%
2022/09/13	3	30.40	3	30.60	30.45	0	183	0.00%
2022/09/12	0	0.00	3	30.08	29.95	-3	186	-1.61%
2022/09/08	1	29.25	2	29.15	29.20	-1	189	-0.53%
2022/09/06	6	29.12	2	29.13	29.10	4	195	2.05%
2022/09/05	8	30.41	1	31.05	30.00	7	198	3.53%
2022/09/01	2	31.70	0	0.00	31.65	2	236	0.84%
2022/08/31	0	32.45	0	0.00	32.50	0	247	0.00%
2022/08/30	2	31.58	1	31.70	31.90	1	320	0.31%
2022/08/29	0	31.50	0	0.00	31.40	0	331	0.00%
2022/08/26	0	0.00	0.2	32.70	32.65	-0.2	332	-0.05%
2022/08/25	1	32.60	0	0.00	32.80	1	333	0.30%
2022/08/24	1	32.50	1	32.70	32.20	0	335	0.00%
2022/08/23	0	31.95	2	32.15	32.15	-2	336	-0.59%
2022/08/22	1	32.85	0	0.00	32.40	1	342	0.29%
2022/08/19	5	33.44	5	33.48	33.50	0	343	0.00%
2022/08/18	3	32.95	1	33.00	33.00	2	342	0.58%
2022/08/17	0	0.00	1	32.85	32.70	-1	341	-0.29%
2022/08/16	0	0.00	2	32.65	32.45	-2	342	-0.58%
2022/08/15	1	32.55	4	32.63	32.80	-3	341	-0.88%
2022/08/12	0	0.00	3	31.90	31.95	-3	339	-0.88%
2022/08/11	2	31.08	0	0.00	31.00	2	339	0.59%
2022/08/10	1	30.90	9.7	30.78	30.85	-8.7	339	-2.56%
2022/08/09	0	0.00	1	30.95	31.30	-1	342	-0.29%
2022/08/08	2	30.55	0	0.00	30.45	2	343	0.58%
2022/08/05	1	30.90	1	30.70	30.90	0	344	0.00%
2022/08/04	0.2	30.00	4	30.30	29.90	-3.8	346	-1.11%
2022/08/03	0	0.00	1	30.30	29.90	-1	349	-0.29%
2022/08/02	2	30.20	1	30.10	30.25	1	352	0.28%
2022/08/01	10	31.50	6	31.64	31.40	4	353	1.13%
2022/07/29	2	31.90	0	0.00	31.85	2	355	0.56%
2022/07/28	0	31.90	1	32.30	31.75	-1	358	-0.28%
2022/07/27	1	31.40	1	31.80	31.95	0	358	0.00%
2022/07/26	0	0.00	1	31.85	31.50	-1	358	-0.28%
2022/07/25	2	33.15	3	33.20	33.10	-1	360	-0.28%
2022/07/22	1	33.80	1	34.15	33.45	0	362	0.00%
2022/07/21	16	33.79	34	33.88	34.00	-18	366	-4.91%
2022/07/20	5.3	32.64	5	32.88	32.30	0.3	365	0.08%
2022/07/19	1	32.35	1	32.45	32.00	0	370	0.00%
2022/07/15	2	32.00	2	32.00	32.10	0	378	0.00%
2022/07/14	1	31.70	2	30.85	31.65	-1	380	-0.26%
2022/07/13	0	0.00	2	30.28	30.55	-2	383	-0.52%
2022/07/12	10	29.23	0	0.00	29.00	10	384	2.60%
2022/07/08	0	32.80	1	32.75	32.55	-1	394	-0.25%
2022/07/07	1	31.45	2	31.50	31.80	-1	400	-0.25%
2022/07/06	0	31.60	2	31.05	30.80	-2	406	-0.49%
2022/07/05	1	32.10	1	31.80	32.60	0	419	0.00%
2022/07/04	1	32.25	0	0.00	32.00	1	423	0.24%
2022/07/01	2	35.53	37	34.92	32.85	-35	441	-7.93%
2022/06/30	2	37.15	13	37.10	36.40	-11	455	-2.41%
2022/06/29	17	38.99	16	38.82	39.00	1	542	0.18%
2022/06/28	1	40.90	0	39.65	39.65	1	654	0.15%
2022/06/27	16	40.25	2	40.03	40.55	14	705	1.98%
2022/06/24	0	0.00	2	39.00	38.80	-2	710	-0.28%
2022/06/23	1	39.20	6	39.00	38.45	-5	712	-0.70%
2022/06/22	1	38.50	0	0.00	39.30	1	715	0.14%
2022/06/21	2	39.30	2	39.40	40.00	0	715	0.00%
2022/06/20	2	40.00	8	38.86	38.20	-6	738	-0.81%
2022/06/17	10.1	40.55	5	40.00	40.00	5.1	736	0.69%
2022/06/16	1	39.95	26	40.88	39.80	-25	738	-3.38%
2022/06/15	8	42.21	6	41.57	41.35	2	737	0.27%
2022/06/14	3	41.53	5.4	41.84	42.10	-2.4	744	-0.32%
2022/06/13	19	42.57	5	42.18	42.15	14	741	1.89%
2022/06/10	68	44.94	85	45.04	44.40	-17	738	-2.30%
2022/06/09	30.5	43.14	28	43.30	43.50	2.5	705	0.35%
2022/06/08	99	45.31	46	45.78	44.10	53	695	7.63%
2022/06/07	6	43.76	9	44.27	44.45	-3	625	-0.48%
2022/06/02	2	41.40	1	41.45	41.30	1	621	0.16%
2022/06/01	1	41.90	0	0.00	41.10	1	627	0.16%
2022/05/31	6	41.03	5	41.21	41.30	1	629	0.16%
2022/05/30	6	40.53	10	40.74	41.00	-4	632	-0.63%
2022/05/27	15	39.18	1	40.00	38.90	14	628	2.23%
2022/05/26	1	38.80	0	0.00	38.95	1	628	0.16%
2022/05/25	1	39.55	1	39.90	39.50	0	630	0.00%
2022/05/20	0	40.85	0	0.00	40.70	0	645	0.00%
2022/05/19	2	41.20	3	40.90	41.20	-1	648	-0.15%
2022/05/18	4	41.29	4	41.73	41.00	0	650	0.00%
2022/05/17	5	40.90	3.1	40.55	41.10	1.9	654	0.29%
2022/05/16	1	40.15	1	40.70	39.70	0	655	0.00%
2022/05/13	0	0.00	1	39.65	39.50	-1	655	-0.15%
2022/05/12	5	38.86	3	39.73	38.05	2	658	0.30%
2022/05/11	1	39.65	0	0.00	39.25	1	659	0.15%
2022/05/10	0	0.00	6	39.73	40.25	-6	661	-0.91%
2022/05/09	1	40.15	1	40.50	40.15	0	666	0.00%
2022/05/06	0	0.00	3	41.30	41.30	-3	669	-0.45%
2022/05/05	1	43.05	1	43.25	43.05	0	671	0.00%
2022/05/04	0.1	42.28	0	0.00	42.20	0.1	673	0.01%
2022/04/29	0	0.00	3	42.77	41.70	-3	688	-0.44%
2022/04/27	1	40.40	2	40.38	40.90	-1	696	-0.14%
2022/04/26	2	42.30	2	42.45	42.30	0	692	0.00%
2022/04/25	2	41.35	1	41.66	41.75	1	698	0.14%
2022/04/22	3	43.95	0	0.00	44.00	3	708	0.42%
2022/04/21	10	44.91	8	44.91	44.75	2	720	0.28%
2022/04/20	4	44.23	4	44.06	44.05	0	728	0.00%
2022/04/19	5	43.72	3	43.95	43.55	2	731	0.27%
2022/04/18	5	43.16	2	42.85	42.75	3	736	0.41%
2022/04/15	1	44.70	23	43.46	43.50	-22	742	-2.96%
2022/04/14	6	46.41	6	45.54	45.40	0	750	0.00%
2022/04/13	6	46.32	24	46.39	46.50	-18	760	-2.37%
2022/04/12	4	45.60	22	46.46	45.20	-18	776	-2.32%
2022/04/11	13	47.21	34	46.99	46.50	-21	778	-2.70%
2022/04/08	6	49.53	4	49.31	49.30	2	789	0.25%
2022/04/07	36	49.36	34	49.82	49.05	2	824	0.24%
2022/04/06	36.3	50.57	31	50.36	50.00	5.3	844	0.63%
2022/04/01	115	55.31	87.3	54.84	52.90	27.8	912	3.04%	大買/
2022/03/31	142	54.13	155.9	54.18	53.90	-13.9	836	-1.66%	大買/大賣/
2022/03/30	76	49.19	68.1	49.52	51.00	7.9	767	1.02%
2022/03/29	7	46.36	5	46.40	46.45	2	740	0.27%
2022/03/28	4	44.68	2	44.70	45.15	2	760	0.27%
2022/03/25	8	46.52	14	45.97	45.85	-6	782	-0.77%
2022/03/24	4	45.75	3	45.98	46.10	1	812	0.12%
2022/03/23	7.4	47.84	8.1	46.82	46.30	-0.6	873	-0.07%
2022/03/22	3	44.71	8	45.19	45.05	-5	882	-0.56%
2022/03/21	6	45.50	0.3	45.75	45.50	5.7	940	0.61%
2022/03/18	1	43.88	2	44.08	44.15	-1	1,046	-0.09%
2022/03/17	8	43.77	26	43.23	44.45	-18	1,107	-1.63%
2022/03/16	15	41.34	2	41.93	41.50	13	1,391	0.93%
2022/03/15	7	41.71	27	41.24	41.10	-20	1,555	-1.29%
2022/03/14	5	42.61	5	42.65	42.50	0	1,655	0.00%
2022/03/11	3	43.48	4	43.63	43.10	-1	1,846	-0.05%
2022/03/10	2	43.45	17.2	43.75	44.10	-15.2	2,088	-0.73%
2022/03/09	3	41.97	7	42.33	42.30	-4	2,324	-0.17%
2022/03/08	5	41.85	12	42.55	41.10	-7	2,416	-0.29%
2022/03/07	2	42.63	2	42.50	42.55	0	2,589	0.00%
2022/03/04	1	45.85	6	45.65	44.80	-5	2,695	-0.19%
2022/03/03	5	45.72	5	46.11	45.70	0	2,919	0.00%
2022/03/02	3	44.57	8	45.01	45.40	-5	3,252	-0.15%
2022/03/01	0	44.94	0.5	44.99	45.10	-0.4	3,326	-0.01%
2022/02/25	4	43.89	43	43.79	44.10	-39	3,416	-1.14%
2022/02/24	15	43.95	12	44.25	43.10	3	3,539	0.08%
2022/02/23	4.3	46.12	2	46.05	46.05	2.3	3,537	0.07%
2022/02/22	22	46.05	5	46.22	45.60	17	3,544	0.48%
2022/02/21	7	46.96	6	47.10	46.90	1	3,553	0.03%
2022/02/18	3.1	47.60	2	47.65	47.75	1.1	3,568	0.03%
2022/02/17	8	48.77	4	49.13	48.10	4	3,579	0.11%
2022/02/16	7	48.77	7	48.76	48.80	0	3,590	0.00%
2022/02/15	4	48.36	8.1	48.25	47.50	-4.1	3,595	-0.12%
2022/02/14	6	47.93	14	47.59	47.50	-8	3,613	-0.22%
2022/02/11	8	50.31	7	49.88	49.80	1	3,647	0.03%
2022/02/10	3	49.77	10	49.98	49.75	-7	3,666	-0.19%
2022/02/09	64	51.35	55	50.73	50.70	9	3,683	0.24%
2022/02/08	6	48.83	7	49.35	49.70	-1	3,718	-0.03%
2022/02/07	7	46.71	8	47.06	47.80	-1	3,725	-0.03%
2022/01/26	2	46.75	6	46.58	46.70	-4	3,834	-0.10%
2022/01/25	14	46.96	2	46.95	46.00	12	3,875	0.31%
2022/01/24	8	47.43	5	47.42	48.35	3	3,909	0.08%
2022/01/21	7	49.09	6.1	49.19	48.60	0.9	4,011	0.02%
2022/01/20	7	50.09	5.1	50.48	50.30	1.9	4,061	0.05%
2022/01/19	21.1	50.65	20.4	51.19	50.60	0.8	4,094	0.02%
2022/01/18	13.1	51.84	5	51.18	50.90	8.1	4,100	0.20%
2022/01/17	7.1	52.09	4	52.05	52.50	3	4,103	0.07%
2022/01/14	11.2	49.30	27	48.40	49.50	-15.8	4,095	-0.39%
2022/01/13	4.2	50.19	7	50.64	50.60	-2.8	4,084	-0.07%
2022/01/12	8.3	51.03	2	51.00	51.20	6.3	4,077	0.15%
2022/01/11	1	53.20	0	0.00	51.60	1	4,074	0.02%
2022/01/10	12	53.27	1	53.40	53.20	11	4,074	0.27%
2022/01/07	16	52.01	22	52.09	52.00	-6	4,074	-0.15%
2022/01/06	15	54.90	8	54.26	54.10	7	4,061	0.17%
2022/01/05	12	56.25	8	55.08	54.50	4	4,049	0.10%
2022/01/04	16.2	56.96	22	57.18	56.50	-5.9	4,031	-0.15%
2022/01/03	44	57.49	34	57.56	57.60	10	4,031	0.25%
2021/12/30	78.2	60.26	72	59.38	59.00	6.2	4,009	0.15%
2021/12/29	48	63.45	22	63.17	62.60	26	3,975	0.65%
2021/12/28	106.3	63.60	97.1	63.51	63.80	9.2	3,939	0.23%	大買/
2021/12/27	12.1	60.59	5	60.54	60.10	7.1	3,860	0.18%
2021/12/24	49.2	60.97	19.8	60.57	60.00	29.4	3,857	0.76%
2021/12/23	15.1	59.74	13	59.77	58.90	2.1	3,819	0.05%
2021/12/22	33.2	59.51	6	59.13	58.80	27.2	3,799	0.72%
2021/12/21	10.2	58.82	19	59.08	59.10	-8.8	3,780	-0.23%
2021/12/20	20	59.94	27	59.94	58.70	-7	3,765	-0.19%
2021/12/17	23.3	60.61	57.2	59.50	58.60	-33.9	3,760	-0.90%
2021/12/16	59	62.77	62	62.61	62.00	-3	3,700	-0.08%
2021/12/15	53.4	62.94	64.1	62.73	62.10	-10.7	3,676	-0.29%
2021/12/14	96.1	63.27	48	64.00	61.40	48.1	3,619	1.33%
2021/12/13	20.6	69.32	36	69.33	68.00	-15.4	3,516	-0.44%
2021/12/10	245.6	71.44	291.5	71.22	70.40	-45.9	3,464	-1.33%	大買/大賣/
2021/12/09	88	67.69	114.3	67.90	70.70	-26.3	3,190	-0.82%	大賣/
2021/12/08	131.2	65.44	137.6	65.32	64.30	-6.4	3,041	-0.21%	大買/大賣/
2021/12/07	199.2	67.55	414	68.06	63.80	-214.8	2,955	-7.27%	大買/大賣/鉅額交易
2021/12/06	477.9	73.41	237.9	73.17	70.60	240	2,790	8.60%	大買/大賣/鉅額交易
2021/12/03	251.7	69.86	248.8	70.01	70.00	3	2,581	0.12%	大買/大賣/
2021/12/02	27	70.96	39.7	70.27	71.00	-12.7	2,355	-0.54%
2021/12/01	221	62.74	111.2	62.70	64.60	109.8	2,270	4.84%	大買/大賣/鉅額交易
2021/11/30	102.3	58.70	113.5	58.29	58.80	-11.2	2,119	-0.53%	大買/大賣/
2021/11/29	177.3	56.87	149.4	57.17	57.10	27.9	2,070	1.35%	大買/大賣/
2021/11/26	362.6	56.17	306.3	56.52	55.40	56.3	1,869	3.01%	大買/大賣/
2021/11/25	36	53.29	47.6	54.82	55.40	-11.6	1,548	-0.75%
2021/11/24	135.5	48.67	113.3	48.47	50.40	22.2	1,490	1.49%	大買/大賣/
2021/11/23	49	48.81	42.9	49.23	49.50	6.2	1,412	0.44%
2021/11/22	8.3	45.16	15	45.21	45.00	-6.7	1,297	-0.52%
2021/11/19	7	44.19	5	44.65	44.50	2	1,311	0.15%
2021/11/18	19.1	45.77	9	45.26	44.95	10	1,326	0.76%
2021/11/17	14.2	46.27	8.7	46.59	46.60	5.4	1,327	0.41%
2021/11/16	4	44.89	32.5	45.86	45.10	-28.4	1,328	-2.14%
2021/11/15	6	45.12	8.7	45.65	45.00	-2.7	1,331	-0.20%
2021/11/12	9.6	44.35	17.8	44.22	43.95	-8.2	1,343	-0.61%
2021/11/11	23.5	44.74	34.1	45.07	45.00	-10.6	1,361	-0.78%
2021/11/10	37.1	47.77	38.2	47.99	47.30	-1.1	1,369	-0.08%
2021/11/09	37.4	44.97	38.6	45.85	46.75	-1.2	1,368	-0.09%
2021/11/08	26.1	42.23	34.3	43.08	42.50	-8.1	1,398	-0.58%
2021/11/05	85.4	47.50	115.2	46.84	46.45	-29.8	1,443	-2.07%	大賣/
2021/11/04	0.5	51.60	12.4	51.60	51.60	-11.9	1,441	-0.82%
2021/10/27	252	21.44	189	22.36	22.75	63	1,447	4.35%	大買/大賣/
2021/10/26	69	20.71	39	20.98	20.70	30	1,369	2.19%
2021/10/25	68	20.14	45	20.26	20.10	23	1,363	1.69%
2021/10/22	165	21.18	115	21.09	21.00	50	1,390	3.59%	大買/大賣/
2021/10/21	27	20.71	7.5	20.87	21.15	19.5	1,349	1.45%
2021/10/20	5	18.71	9	18.57	19.25	-4	1,377	-0.29%
2021/10/19	2	17.20	4	17.40	17.50	-2	1,499	-0.13%
2021/10/18	2	17.30	18	17.86	17.00	-16	1,731	-0.92%
2021/10/15	0	17.70	2	17.85	17.60	-2	1,933	-0.10%
2021/10/14	3	17.08	5	17.00	17.05	-2	2,066	-0.10%
2021/10/12	15	17.45	0.1	17.45	17.35	15	2,162	0.69%
2021/10/07	3.1	17.84	0	0.00	17.70	3.1	2,496	0.12%
2021/10/06	14	16.89	2	17.15	16.60	12	2,518	0.48%
2021/10/05	0	0.00	3	16.63	16.80	-3	2,565	-0.12%
2021/10/04	4	16.94	6	17.02	16.25	-2	2,576	-0.08%
2021/10/01	3	16.95	1	16.80	16.80	2	2,603	0.08%
2021/09/30	5	17.80	0	0.00	17.75	5	2,606	0.19%
2021/09/29	4.6	17.57	0	0.00	17.60	4.6	2,617	0.18%
2021/09/28	15	18.03	0	0.00	18.10	15	2,637	0.57%
2021/09/27	0	0.00	4	18.10	18.40	-4	2,638	-0.15%
2021/09/24	5	17.80	11	17.78	18.10	-6	2,634	-0.23%
2021/09/23	2	17.70	0	0.00	17.60	2	2,632	0.08%
2021/09/22	3	17.50	6	17.60	17.50	-3	2,636	-0.11%
2021/09/17	10	18.13	5	18.24	18.25	5	2,643	0.19%
2021/09/16	5	18.00	5	18.40	18.15	0	2,642	0.00%
2021/09/15	71	18.32	28	18.33	18.15	43	2,637	1.63%
2021/09/14	6	19.63	0	0.00	19.40	6	2,611	0.23%
2021/09/13	0	20.15	0	0.00	19.70	0	2,614	0.00%
2021/09/09	6	20.21	11	20.05	20.15	-5	2,621	-0.19%
2021/09/08	4	20.28	7	19.96	19.85	-3	2,622	-0.11%
2021/09/07	6	20.02	113	20.09	19.90	-107	2,623	-4.08%	大賣/鉅額交易
2021/09/06	0	0.00	116	21.80	21.05	-116	2,611	-4.44%	大賣/鉅額交易
2021/09/03	101	21.92	11.5	21.87	21.80	89.5	2,606	3.43%	大買/
2021/09/02	6	21.94	204	21.79	21.30	-198	2,603	-7.61%	大賣/鉅額交易
2021/09/01	208	22.04	25	21.97	22.50	183	2,586	7.07%	大買/鉅額交易
2021/08/31	5	21.05	6.3	21.17	21.30	-1.3	2,555	-0.05%
2021/08/30	12	21.22	26	21.14	21.00	-14	2,549	-0.55%
2021/08/27	35	21.37	154	21.17	21.10	-119	2,546	-4.67%	大賣/鉅額交易
2021/08/26	238	21.44	102	21.46	22.20	136	2,526	5.38%	大買/大賣/鉅額交易
2021/08/25	86	20.00	8	20.58	20.75	78	2,488	3.13%
2021/08/24	10.3	19.07	162	19.38	18.90	-151.7	2,480	-6.12%	大賣/鉅額交易
2021/08/23	172.5	19.70	4.1	19.78	19.70	168.3	2,472	6.81%	大買/鉅額交易
2021/08/20	40	18.85	27	18.67	18.90	13	2,461	0.53%
2021/08/19	12	18.70	25.5	18.34	18.30	-13.5	2,452	-0.55%
2021/08/18	11	18.27	45	18.78	19.50	-34	2,450	-1.39%
2021/08/17	69	19.30	12	19.40	18.75	57	2,441	2.33%
2021/08/16	8	19.01	16	19.14	18.65	-8	2,430	-0.33%
2021/08/13	15	19.28	4	19.11	19.00	11	2,431	0.45%
2021/08/12	10	20.06	30	20.28	20.00	-20	2,417	-0.83%
2021/08/11	79	20.23	22	20.09	19.95	57	2,414	2.36%
2021/08/10	15	20.99	24	21.16	21.30	-9	2,404	-0.37%
2021/08/09	55	21.27	28	21.22	21.00	27	2,396	1.13%
2021/08/06	19	22.32	12	22.05	22.00	7	2,377	0.29%
2021/08/05	9	22.23	52	22.36	22.30	-43	2,355	-1.82%
2021/08/04	69.5	23.33	95	23.32	23.00	-25.5	2,329	-1.09%
2021/08/03	78	24.72	44	24.73	24.20	34	2,287	1.49%
2021/08/02	19	23.93	32	23.83	23.75	-13	2,263	-0.57%
2021/07/30	37	24.03	25	24.04	23.65	12	2,264	0.53%
2021/07/29	83.9	24.03	35	23.83	24.45	48.9	2,242	2.18%
2021/07/28	90	23.19	179.1	23.25	23.20	-89.1	2,229	-4.00%	大賣/
2021/07/27	187	25.87	230	25.88	25.05	-43	2,199	-1.96%	大買/大賣/
2021/07/26	280	26.59	178	26.66	26.90	102	2,165	4.71%	大買/大賣/鉅額交易
2021/07/23	199.2	26.72	249.1	26.66	26.00	-49.9	2,110	-2.37%	大買/大賣/
2021/07/22	351	25.97	247	26.53	28.00	104	1,971	5.28%	大買/大賣/鉅額交易
2021/07/21	231	25.27	160	24.97	25.70	71	1,755	4.04%	大買/大賣/
2021/07/20	104	22.47	84	22.82	23.40	20	1,569	1.27%	大買/
2021/07/19	18	21.31	35	21.23	21.30	-17	1,478	-1.15%
2021/07/16	29	21.87	62	21.87	21.80	-33	1,559	-2.12%
2021/07/15	71.1	21.41	135	21.94	22.60	-64	1,510	-4.23%	大賣/
2021/07/14	171	22.53	144	22.63	22.95	27	1,409	1.92%	大買/大賣/
2021/07/13	18	20.90	2	20.90	20.90	16	1,232	1.30%
2021/07/12	19	18.52	38	18.64	19.00	-19	1,294	-1.47%
2021/07/09	26	17.20	7	17.38	17.30	19	1,297	1.46%
2021/07/08	17	17.35	15	17.47	17.45	2	1,324	0.15%
2021/07/07	2	16.80	7	16.91	16.75	-5	1,335	-0.37%
2021/07/06	17.1	16.72	1	17.30	16.60	16.1	1,361	1.18%
2021/07/05	11	16.79	13	16.81	17.20	-2	1,418	-0.14%
2021/07/02	10	16.10	0	0.00	16.10	10	1,450	0.69%
2021/07/01	8	16.05	0	0.00	15.95	8	1,476	0.54%
2021/06/30	0	0.00	6	16.25	16.25	-6	1,499	-0.40%
2021/06/29	4	15.93	0	0.00	15.85	4	1,556	0.26%
2021/06/28	11	16.04	0	0.00	16.05	11	1,617	0.68%
2021/06/25	2	16.40	3	16.53	16.35	-1	1,649	-0.06%
2021/06/24	3	16.25	3	16.37	16.55	0	1,670	0.00%
2021/06/23	1	16.15	0	0.00	16.05	1	1,690	0.06%
2021/06/22	2	15.80	2	15.95	15.70	0	1,703	0.00%
2021/06/21	6	16.03	0	16.05	15.90	6	1,719	0.35%
2021/06/18	4	16.68	2	17.00	16.65	2	1,759	0.11%
2021/06/17	4	16.76	6	16.73	17.00	-2	1,834	-0.11%
2021/06/16	6	16.90	4	16.99	16.35	2	1,890	0.11%
2021/06/15	8	17.11	1	17.00	16.90	7	1,940	0.36%
2021/06/11	2	17.23	9	17.26	16.90	-7	2,033	-0.34%
2021/06/10	5	17.15	10	17.08	17.10	-5	2,095	-0.24%
2021/06/09	12	16.68	4	16.68	16.95	8	2,156	0.37%
2021/06/08	1	16.15	0	0.00	16.15	1	2,220	0.05%
2021/06/07	2	16.15	0	16.45	16.30	2	2,243	0.09%
2021/06/04	2	16.45	2	16.75	16.55	0	2,246	0.00%
2021/06/03	0	0.00	3	16.65	16.70	-3	2,244	-0.13%
2021/06/02	14	16.81	6	16.97	16.55	8	2,242	0.36%
2021/06/01	6	17.13	7	17.19	17.60	-1	2,223	-0.05%
2021/05/31	7	16.84	39	16.66	16.80	-32	2,211	-1.45%
2021/05/28	2	16.83	0	0.00	16.65	2	2,214	0.09%
2021/05/27	2	16.35	0	0.00	16.50	2	2,224	0.09%
2021/05/26	20	16.59	4	16.53	16.50	16	2,237	0.71%
2021/05/25	32	16.90	7	16.79	17.00	25	2,263	1.10%
2021/05/24	6	15.81	0	0.00	16.40	6	2,322	0.26%
2021/05/21	6	16.03	4	15.90	16.10	2	2,341	0.09%
2021/05/20	0	15.35	6	15.40	15.15	-6	2,368	-0.25%
2021/05/19	0	0.00	4	15.20	15.30	-4	2,374	-0.17%
2021/05/18	0	0.00	2	14.45	14.90	-2	2,373	-0.08%
2021/05/17	12	13.87	16	14.33	13.55	-4	2,371	-0.17%
2021/05/14	0	0.00	10	14.85	14.80	-10	2,359	-0.42%
2021/05/13	1	15.35	13	14.07	15.00	-12	2,362	-0.51%
2021/05/12	4	14.88	22	14.78	14.80	-18	2,361	-0.76%
2021/05/11	20	16.52	250.2	16.48	16.15	-230.2	2,380	-9.67%	大賣/鉅額交易
2021/05/10	8	17.54	3	17.40	17.35	5	2,384	0.21%
2021/05/07	1	18.00	1	18.00	18.10	0	2,402	0.00%
2021/05/06	3	16.78	1	17.05	17.00	2	2,387	0.08%
2021/05/05	5	16.92	7	17.30	16.90	-2	2,383	-0.08%
2021/05/04	14	17.32	33.1	17.57	17.70	-19.1	2,375	-0.80%
2021/05/03	13	18.11	21	17.71	17.25	-8	2,349	-0.34%
2021/04/29	38	18.85	12	18.85	18.80	26	2,326	1.12%
2021/04/28	31	19.65	0	0.00	19.35	31	2,315	1.34%
2021/04/27	7	20.04	4	20.18	19.80	3	2,344	0.13%
2021/04/26	2	20.05	15	20.41	20.50	-13	2,397	-0.54%
2021/04/23	31	19.21	37	19.55	19.75	-6	2,474	-0.24%
2021/04/22	66	21.07	50	20.96	20.80	16	2,457	0.65%
2021/04/21	13.1	23.10	4	23.09	23.10	9.1	2,365	0.38%
2021/04/20	12.1	23.24	19	23.67	23.35	-6.9	2,379	-0.29%
2021/04/19	60	23.47	27	23.35	23.20	33	2,393	1.38%
2021/04/16	119	24.34	116	25.37	24.65	3	2,407	0.12%	大買/大賣/
2021/04/15	111	22.87	26	23.47	23.95	85	2,369	3.59%	大買/
2021/04/14	73	20.83	44	21.05	21.80	29	2,350	1.23%
2021/04/13	20	22.19	14	22.87	21.80	6	2,363	0.25%
2021/04/12	23	23.77	34	23.54	23.30	-11	2,369	-0.46%
2021/04/09	164	24.87	114	24.37	24.30	50	2,379	2.10%	大買/大賣/
2021/04/08	106	24.73	36	24.92	25.20	70	2,318	3.02%	大買/
2021/04/07	56	23.11	11	23.45	23.50	45	2,276	1.98%
2021/04/06	6	23.30	25.3	23.41	23.05	-19.3	2,313	-0.84%
2021/04/01	33	23.51	26	23.58	23.25	7	2,349	0.30%
2021/03/31	50.3	22.94	19.1	23.00	23.80	31.2	2,291	1.36%
2021/03/30	28	21.98	5	21.67	22.30	23	2,227	1.03%
2021/03/29	25	21.51	6	21.53	21.40	19	2,187	0.87%
2021/03/26	13	20.98	2	21.05	21.00	11	2,165	0.51%
2021/03/25	13	20.51	14	20.41	20.35	-1	2,151	-0.05%
2021/03/24	23	20.72	10	20.87	20.70	13	2,144	0.61%
2021/03/23	12	20.48	73.5	20.50	20.20	-61.5	2,140	-2.87%
2021/03/22	35	22.25	64	22.11	21.50	-29	2,090	-1.39%
2021/03/19	78	21.64	36	20.43	21.95	42	2,015	2.08%
2021/03/18	32	20.81	55	20.62	20.30	-23	1,959	-1.17%
2021/03/17	67	20.58	103	20.09	20.85	-36	1,914	-1.88%	大賣/
2021/03/16	103.5	18.98	102	19.11	19.70	1.5	1,837	0.08%	大買/大賣/
2021/03/15	66	18.35	42	18.37	18.60	24	1,804	1.33%
2021/03/12	32	17.96	71.1	18.07	18.40	-39.1	1,777	-2.20%
2021/03/11	4.1	17.25	2	17.20	17.50	2.1	1,786	0.12%
2021/03/10	1	16.90	1	16.85	16.85	0	1,787	0.00%
2021/03/09	0	0.00	1	16.40	16.40	-1	1,790	-0.06%
2021/03/08	4	16.53	2	16.55	16.40	2	1,811	0.11%
2021/03/05	4	16.10	7	16.50	16.45	-3	1,816	-0.17%
2021/03/04	0	17.10	7	16.64	16.30	-7	1,838	-0.38%
2021/03/03	0	0.00	3	16.85	16.95	-3	1,870	-0.16%
2021/03/02	18	17.02	15	16.90	16.70	3	1,865	0.16%
2021/02/26	4	16.61	3	17.02	16.85	1	1,859	0.05%
2021/02/25	19	17.26	12	17.21	16.85	7	1,864	0.38%
2021/02/24	49	18.39	54	18.11	17.65	-5	1,882	-0.27%
2021/02/23	38	17.29	23	17.13	17.60	15	1,859	0.81%
2021/02/22	7	17.08	33	16.62	17.55	-26	1,835	-1.42%
2021/02/19	1	15.35	8	15.91	16.00	-7	1,795	-0.39%
2021/02/18	2	15.55	3	15.34	15.45	-1	1,785	-0.06%
2021/02/17	14	14.97	4	15.03	15.05	10	1,777	0.56%
2021/02/05	0.1	14.65	7	14.60	14.55	-6.9	1,763	-0.39%
2021/02/04	3	14.80	2	14.60	14.55	1	1,759	0.06%
2021/02/03	15	14.94	3	14.80	15.00	12	1,752	0.68%
2021/02/02	22	14.64	19	14.68	15.00	3	1,740	0.17%
2021/02/01	4	15.71	35	16.09	15.70	-31	1,698	-1.82%
2021/01/29	41	17.16	27	17.15	17.40	14	1,671	0.84%
2021/01/27	6	15.98	2	16.18	16.25	4	1,633	0.24%
2021/01/26	1	15.90	13	16.63	15.90	-12	1,624	-0.74%
2021/01/25	9	16.86	0	0.00	16.65	9	1,607	0.56%
2021/01/22	5	16.87	7	16.97	16.90	-2	1,597	-0.13%
2021/01/21	10	17.14	11	17.08	16.65	-1	1,586	-0.06%
2021/01/20	59	17.87	15	17.42	16.90	44	1,569	2.80%
2021/01/19	34	18.25	57	17.99	18.20	-23	1,521	-1.51%
2021/01/18	28	18.03	73	18.41	18.50	-45	1,447	-3.11%
2021/01/15	48	16.92	21	17.08	16.85	27	1,348	2.00%
2021/01/14	4	17.15	29	17.09	17.00	-25	1,326	-1.88%
2021/01/13	44	16.86	8	16.56	17.10	36	1,302	2.76%
2021/01/12	10	16.37	36	16.54	16.40	-26	1,273	-2.04%
2021/01/11	15	16.56	55	16.55	17.00	-40	1,244	-3.21%
2021/01/08	53	15.53	9	15.47	15.75	44	1,199	3.67%
2021/01/07	2	15.53	8	15.51	15.80	-6	1,173	-0.51%
2021/01/06	55	15.42	46	14.65	15.65	9	1,152	0.78%
2021/01/05	12	15.29	24	15.42	15.35	-12	1,099	-1.09%
2021/01/04	10	15.38	45	15.34	15.40	-35	1,056	-3.32%
2020/12/31	1	14.40	21	14.19	14.00	-20	1,013	-1.97%
2020/12/30	12	14.03	28	13.90	14.15	-16	1,004	-1.59%
2020/12/29	55	14.51	32	14.20	14.30	23	991	2.32%
2020/12/28	35	14.09	29	14.11	14.15	6	925	0.65%
2020/12/25	5	13.10	0	0.00	12.90	5	859	0.58%
2020/12/24	0	0.00	2	12.90	12.95	-2	854	-0.23%
2020/12/23	1	12.95	3	12.83	12.90	-2	850	-0.24%
2020/12/22	15	12.89	1	12.75	12.75	14	858	1.63%
2020/12/21	2	13.05	1	13.30	13.10	1	863	0.12%
2020/12/18	1	13.60	0	0.00	13.50	1	862	0.12%
2020/12/17	12	13.73	19	13.39	13.70	-7	862	-0.81%
2020/12/16	7	13.31	4	13.20	13.15	3	857	0.35%
2020/12/15	0	14.55	0	0.00	13.05	0	865	0.00%
2020/12/14	0	0.00	7.3	13.38	13.25	-7.3	866	-0.84%
2020/12/11	5	13.18	8	13.41	13.00	-3	871	-0.34%
2020/12/10	15	13.06	9	13.50	13.00	6	863	0.70%
2020/12/09	33	13.84	33	13.89	13.65	0	857	0.00%
2020/12/08	33	14.35	35	14.30	14.45	-2	870	-0.23%
2020/12/07	30	14.03	109.1	14.37	14.70	-79.1	886	-8.93%	大賣/
2020/12/04	7	13.06	4	13.30	13.40	3	858	0.35%
2020/12/03	2	12.90	32	12.87	12.80	-30	851	-3.52%
2020/12/02	11	13.22	21	13.01	12.85	-10	868	-1.15%
2020/12/01	27	12.87	6	12.92	12.80	21	868	2.42%
2020/11/30	28	13.29	15	13.23	13.15	13	881	1.47%
2020/11/27	20	12.80	91	12.85	13.35	-71	881	-8.05%
2020/11/26	0	0.00	2	12.38	12.40	-2	868	-0.23%
2020/11/25	15	12.30	48	12.45	12.35	-33	886	-3.72%
2020/11/24	86	12.43	81	12.70	12.30	5	900	0.55%
2020/11/23	94	12.73	72	12.48	12.85	22	881	2.49%
2020/11/20	4	12.80	152	12.75	12.80	-148	836	-17.68%	大賣/鉅額交易
2020/11/19	16	11.57	2	11.55	11.65	14	795	1.76%
2020/11/18	0	0.00	18	11.46	11.45	-18	796	-2.26%
2020/11/17	4	11.53	3	11.65	11.50	1	800	0.12%
2020/11/16	2	11.70	5	11.75	11.65	-3	821	-0.37%
2020/11/13	5	11.40	10	11.50	11.50	-5	829	-0.60%
2020/11/12	9	11.44	0	0.00	11.35	9	835	1.08%
2020/11/11	4	11.50	0	0.00	11.40	4	841	0.48%
2020/11/10	0	0.00	8	11.50	11.35	-8	843	-0.95%
2020/11/09	1	11.55	0	0.00	11.50	1	851	0.12%
2020/11/06	81	11.72	1	11.55	11.55	80	858	9.32%
2020/11/04	5	11.60	0	0.00	11.65	5	934	0.54%
2020/11/02	2	11.30	0	0.00	11.30	2	1,021	0.20%
2020/10/30	2	11.65	0	0.00	11.55	2	1,115	0.18%
2020/10/29	2	11.70	4	11.61	11.75	-2	1,225	-0.16%
2020/10/28	16	11.97	1	11.90	11.95	15	1,254	1.20%
2020/10/27	8	12.02	0	0.00	12.10	8	1,271	0.63%
2020/10/26	35	12.16	0	0.00	12.15	35	1,275	2.74%
2020/10/23	11	12.23	2	12.60	12.30	9	1,278	0.70%
2020/10/22	4	12.53	13	12.44	12.50	-9	1,286	-0.70%
2020/10/21	34	12.16	25	12.32	12.20	9	1,289	0.70%
2020/10/20	3	12.10	16	12.07	12.10	-13	1,316	-0.99%
2020/10/19	47	12.24	49	12.13	12.25	-2	1,343	-0.15%
2020/10/16	5	12.44	24	12.41	12.25	-19	1,354	-1.40%
2020/10/15	37	12.55	37	12.60	12.90	0	1,375	0.00%
2020/10/14	0	0.00	27	12.23	12.30	-27	1,422	-1.90%
2020/10/13	0	0.00	1	11.90	11.65	-1	1,433	-0.07%
2020/10/12	1	12.05	1	12.10	11.70	0	1,432	0.00%
2020/10/08	0	0.00	1	12.40	12.30	-1	1,430	-0.07%
2020/10/07	16	12.25	0	0.00	12.25	16	1,429	1.12%
2020/10/06	7	12.44	1	12.45	12.40	6	1,434	0.42%
2020/10/05	0	0.00	24	12.04	12.30	-24	1,443	-1.66%
2020/09/30	1	11.85	2	11.95	11.90	-1	1,455	-0.07%
2020/09/28	0	11.90	0	0.00	11.95	0	1,497	0.00%
2020/09/25	1	12.00	1	11.95	11.70	0	1,529	0.00%
2020/09/24	15	12.10	0	0.00	12.05	15	1,564	0.96%
2020/09/23	3	12.70	2	12.60	12.60	1	1,570	0.06%
2020/09/22	10	12.25	12	12.28	12.20	-2	1,562	-0.13%
2020/09/18	5	12.86	10	12.94	12.85	-5	1,540	-0.32%
2020/09/17	0	0.00	14	12.71	12.65	-14	1,530	-0.91%
2020/09/16	2	12.60	0	0.00	12.50	2	1,527	0.13%
2020/09/15	43	12.86	42	12.80	12.70	1	1,519	0.07%
2020/09/14	56	12.66	87	12.75	12.70	-31	1,521	-2.04%
2020/09/11	19	13.08	10	13.34	12.75	9	1,504	0.60%
2020/09/10	13	13.56	79	13.89	14.00	-66	1,453	-4.54%
2020/09/09	81	13.31	86	13.66	13.90	-5	1,390	-0.36%
2020/09/08	18	12.80	19	12.83	12.80	-1	1,336	-0.07%
2020/09/07	10	13.07	24	13.21	12.80	-14	1,319	-1.06%
2020/09/04	36	12.69	19	12.90	12.85	17	1,298	1.31%
2020/09/03	12	12.65	31	12.92	12.95	-19	1,275	-1.49%
2020/09/02	36	12.46	60	12.54	13.00	-24	1,254	-1.91%
2020/09/01	14	11.78	33	12.33	12.20	-19	1,230	-1.54%
2020/08/31	28	11.93	6	12.08	11.90	22	1,205	1.83%
2020/08/28	7	11.12	15	11.81	12.30	-8	1,185	-0.67%
2020/08/27	12	11.17	11	11.25	11.20	1	1,161	0.09%
2020/08/26	10	11.33	8	11.36	11.40	2	1,159	0.17%
2020/08/25	7	10.99	10	11.14	11.10	-3	1,153	-0.26%
2020/08/24	2	10.90	3	10.98	10.75	-1	1,145	-0.09%
2020/08/21	5	10.88	0	0.00	10.85	5	1,139	0.44%
2020/08/20	50	10.62	13	11.06	10.60	37	1,133	3.27%
2020/08/19	2	11.90	4	11.86	11.65	-2	1,110	-0.18%
2020/08/18	25	12.03	3	12.08	12.00	22	1,098	2.00%
2020/08/17	17	12.40	10	12.21	12.10	7	1,092	0.64%
2020/08/14	9	12.18	4	12.26	12.20	5	1,084	0.46%
2020/08/13	22	12.59	13	12.33	12.15	9	1,079	0.83%
2020/08/12	23	12.45	2	12.55	12.30	21	1,071	1.96%
2020/08/11	39	12.76	230	12.72	12.50	-191	1,062	-17.97%	大賣/鉅額交易
2020/08/10	251	13.11	59	12.97	13.30	192	1,038	18.49%	大買/鉅額交易
2020/08/07	29	12.07	78	12.17	13.00	-49	987	-4.96%
2020/08/06	100	12.50	158	12.38	12.35	-58	957	-6.06%	大賣/
2020/08/05	137	12.69	418	12.83	13.05	-281	907	-30.96%	大買/大賣/鉅額交易
2020/08/04	381	12.25	69	12.36	12.50	312	830	37.57%	大買/鉅額交易
2020/08/03	36	11.77	13	11.72	11.40	23	720	3.19%
2020/07/31	32	11.06	72	11.06	11.50	-40	692	-5.77%
2020/07/30	5	10.50	8	10.52	10.50	-3	684	-0.44%
2020/07/29	31	10.61	14	10.54	10.45	17	688	2.47%
2020/07/28	27	10.68	12	10.45	10.25	15	684	2.19%
2020/07/27	26	11.21	31	11.09	10.85	-5	673	-0.74%
2020/07/24	34	11.64	164	11.54	11.15	-130	658	-19.75%	大賣/鉅額交易
2020/07/23	144	11.65	51	11.54	11.90	93	627	14.81%	大買/
2020/07/22	11	10.90	24	10.81	10.85	-13	599	-2.17%
2020/07/21	30	11.09	182	11.37	11.00	-152	579	-26.21%	大賣/鉅額交易
2020/07/20	219	11.59	73	11.59	11.85	146	545	26.75%	大買/鉅額交易
2020/07/17	36	10.95	1	10.95	10.95	35	467	7.49%
2020/07/14	10	9.75	0	0.00	9.75	10	439	2.28%
2020/07/13	10	10.05	0	0.00	9.97	10	439	2.28%
2020/07/10	2	10.10	6	10.13	10.10	-4	431	-0.93%
2020/07/09	11	10.87	15	10.66	10.70	-4	421	-0.95%
2020/07/08	1	11.10	20	10.96	11.10	-19	408	-4.65%
2020/07/07	20	10.46	10	11.20	10.25	10	395	2.53%
2020/07/06	36	11.05	116	11.04	10.80	-80	375	-21.29%	大賣/
2020/07/03	139	10.39	40	10.76	10.90	99	342	28.91%	大買/
2020/07/02	2	9.02	0	0.00	9.92	2	295	0.68%
2020/06/30	0	0.00	2	8.96	8.95	-2	277	-0.72%
2020/06/29	2	8.90	0	0.00	8.91	2	274	0.73%
2020/06/23	0	0.00	0.2	9.20	9.25	-0.2	270	-0.08%
2020/06/18	1	8.46	0	0.00	8.49	1	253	0.39%
2020/06/17	0	0.00	11	8.51	8.50	-11	250	-4.39%
2020/06/15	6	8.50	0	0.00	8.50	6	255	2.35%
2020/06/12	1	8.44	0	0.00	8.60	1	255	0.39%
2020/06/11	9	8.85	0	0.00	8.89	9	254	3.54%
2020/06/10	2	9.46	10	9.49	9.49	-8	244	-3.27%
2020/06/03	11	8.99	0	0.00	9.00	11	245	4.49%
2020/06/02	0	0.00	44	8.98	8.95	-44	242	-18.13%
2020/06/01	2	9.13	0	0.00	9.02	2	239	0.84%
2020/05/29	0	0.00	6	9.02	9.02	-6	237	-2.52%
2020/05/28	6	9.01	0	0.00	8.98	6	236	2.54%
2020/05/25	0	0.00	2	9.00	9.20	-2	233	-0.86%
2020/05/22	1	9.10	0	0.00	8.90	1	232	0.43%
2020/05/21	3	9.04	0	0.00	9.07	3	232	1.29%
2020/05/19	3	9.02	12	9.00	8.98	-9	229	-3.92%
2020/05/18	2	9.25	10	9.19	9.10	-8	229	-3.49%
2020/05/14	3	9.50	2	9.46	9.14	1	229	0.44%
2020/05/12	21	9.63	10	9.69	9.56	11	226	4.85%
2020/05/11	10	10.20	7	10.00	10.00	3	218	1.38%
2020/05/08	6	9.41	0	0.00	9.35	6	199	3.01%
2020/05/07	12	9.22	0	0.00	9.46	12	196	6.12%
2020/05/06	2	9.12	10	9.58	9.10	-8	192	-4.16%
2020/05/05	10	9.34	0	0.00	9.35	10	180	5.54%
2020/04/30	5	8.60	0	0.00	8.67	5	178	2.81%
2020/04/29	8	8.51	0	0.00	8.43	8	176	4.54%
2020/04/27	0	0.00	1	7.79	8.00	-1	178	-0.56%
2020/04/20	10	7.60	0	0.00	7.71	10	180	5.54%
2020/04/17	10	8.21	0	0.00	7.90	10	181	5.50%
2020/04/16	5	7.73	0	0.00	8.05	5	176	2.83%
2020/04/15	1	7.53	0	0.00	7.65	1	173	0.58%
2020/04/14	0	7.54	0	0.00	7.50	0	173	0.00%
2020/04/13	10	7.30	0	0.00	7.26	10	181	5.52%
2020/04/08	0	0.00	3	6.30	6.63	-3	182	-1.64%
2020/04/06	0	0.00	1	5.96	5.90	-1	215	-0.46%
2020/04/01	3	6.02	0	0.00	6.08	3	243	1.23%
2020/03/31	2	5.90	0	0.00	5.90	2	244	0.82%
2020/03/27	0	6.43	0	0.00	5.86	0	247	0.00%
2020/03/26	1	5.60	10	5.81	5.85	-9	245	-3.66%
2020/03/25	5	5.95	0	0.00	5.93	5	245	2.04%
2020/03/24	10	5.77	0	0.00	5.65	10	243	4.11%
2020/03/20	1	5.50	0	0.00	5.76	1	243	0.41%
2020/03/19	2	5.56	1	5.56	5.56	1	239	0.42%
2020/03/17	2	6.25	0	0.00	6.32	2	241	0.83%
2020/03/16	0	0.00	5	7.09	6.85	-5	251	-1.98%
2020/03/13	0	0.00	45	6.73	7.00	-45	250	-17.99%
2020/03/12	5	7.76	0	0.00	7.46	5	245	2.04%
2020/03/09	3	8.67	0	0.00	8.55	3	240	1.25%
2020/03/04	0	0.00	54	9.09	9.05	-54	237	-22.75%
2020/03/03	6	9.22	0	0.00	9.17	6	236	2.54%
2020/02/27	1	9.19	0	0.00	9.15	1	237	0.42%
2020/02/25	4	9.23	0	0.00	9.30	4	237	1.69%
2020/02/21	5	9.48	0	0.00	9.51	5	236	2.11%
2020/02/20	1	9.49	0	0.00	9.49	1	236	0.42%
2020/02/19	9	9.50	0	0.00	9.60	9	237	3.80%
2020/02/18	2	9.60	0	0.00	9.60	2	233	0.86%
2020/02/14	0	0.00	11	9.79	9.78	-11	233	-4.72%
2020/02/13	0	9.70	24	9.78	9.72	-24	234	-10.25%
2020/02/11	0	9.70	6	9.69	9.70	-6	238	-2.51%
2020/02/10	1	9.59	0	0.00	9.73	1	240	0.42%
2020/02/07	3	9.72	0	0.00	9.66	3	240	1.25%
2020/02/05	4	9.63	0	0.00	9.79	4	239	1.67%
2020/02/04	7	9.94	11	9.99	10.00	-4	237	-1.68%
2020/02/03	0	0.00	3	8.85	9.13	-3	232	-1.29%
2020/01/31	1	9.59	0	0.00	9.73	1	231	0.43%
2020/01/30	4	9.51	1	9.80	9.40	3	230	1.30%
2020/01/16	2	10.20	0	0.00	10.20	2	232	0.86%
2020/01/15	2	10.20	0	0.00	10.35	2	231	0.86%
2020/01/13	1	10.20	0	0.00	10.30	1	227	0.44%
2020/01/09	1	10.35	0	0.00	10.20	1	228	0.44%
2020/01/07	4	10.08	0	0.00	10.10	4	227	1.76%
2020/01/06	7	10.34	0	0.00	10.35	7	220	3.18%
2020/01/03	8	10.56	5	11.08	10.70	3	220	1.36%
2020/01/02	5	10.96	4	11.01	11.00	1	212	0.47%
2019/12/31	15	11.14	0	0.00	11.00	15	211	7.08%
2019/12/30	3	11.50	0	0.00	11.65	3	202	1.48%
2019/12/27	7	11.55	39	11.55	11.55	-32	178	-17.92%
2019/12/23	0	0.00	1	10.30	10.30	-1	214	-0.47%
2019/12/20	0	10.20	0	0.00	10.30	0	220	0.00%
2019/12/19	0	10.35	2	10.30	10.35	-2	236	-0.85%
2019/12/16	3	10.38	2	10.38	10.35	1	292	0.34%
2019/12/12	1	10.60	0	0.00	10.55	1	293	0.34%
2019/12/11	2	10.50	2	10.45	11.00	0	289	0.00%
2019/12/03	0	0.00	1	9.98	9.98	-1	296	-0.34%
2019/12/02	1	9.90	10	10.00	10.00	-9	296	-3.03%
2019/11/26	5	10.15	2	10.20	10.25	3	295	1.02%
2019/11/25	14	10.15	0	10.10	10.20	14	293	4.76%
2019/11/22	2	10.18	25	10.13	10.20	-23	293	-7.83%
2019/11/21	9	10.00	35	10.00	10.00	-26	293	-8.87%
2019/11/20	0	0.00	2	10.05	10.05	-2	292	-0.68%
2019/11/19	1	10.00	0	0.00	10.05	1	292	0.34%
2019/11/18	2	10.10	2	10.05	10.05	0	291	0.00%
2019/11/14	6	10.09	1	10.30	10.10	5	290	1.72%
2019/11/13	0	10.20	0	0.00	10.30	0	288	0.00%
2019/11/11	3	10.00	33	10.02	9.99	-30	288	-10.39%
2019/11/08	34	10.22	2	10.35	10.20	32	288	11.10%
2019/11/07	15	10.34	0	0.00	10.35	15	284	5.27%
2019/11/06	6	10.48	1	10.50	10.50	5	283	1.76%
2019/11/05	2	10.45	0	0.00	10.45	2	286	0.70%
2019/11/04	2	10.58	3	10.60	10.55	-1	286	-0.35%
2019/11/01	3	10.67	0	0.00	10.70	3	286	1.05%
2019/10/31	3	10.82	0	0.00	10.85	3	288	1.04%
2019/10/30	0	0.00	1	11.10	10.95	-1	287	-0.35%
2019/10/29	12	11.06	1	11.00	10.90	11	287	3.82%
2019/10/28	9	10.77	1	10.85	10.90	8	291	2.74%
2019/10/25	3	11.10	2	11.15	11.10	1	293	0.34%
2019/10/23	3	11.05	3	11.15	11.10	0	309	0.00%
2019/10/22	5	10.93	0	0.00	10.90	5	322	1.55%
2019/10/21	6	10.97	1	11.00	10.90	5	322	1.55%
2019/10/18	17	11.13	6	11.06	11.10	11	325	3.38%
2019/10/17	6	10.73	0	0.00	10.85	6	325	1.84%
2019/10/16	5	10.95	5	10.90	10.80	0	328	0.00%
2019/10/15	0	0.00	7	10.84	10.75	-7	330	-2.11%
2019/10/14	7	10.91	4	10.86	10.85	3	340	0.88%
2019/10/09	10	10.82	15	10.96	10.75	-5	346	-1.44%
2019/10/07	0	0.00	5	11.21	11.15	-5	373	-1.34%
2019/10/04	3	11.27	0	0.00	11.30	3	370	0.81%
2019/10/03	3	11.30	1	11.45	11.40	2	369	0.54%
2019/10/02	4	11.45	0	0.00	11.40	4	368	1.08%
2019/10/01	31	11.31	19	11.46	11.30	12	364	3.29%
2019/09/27	35	11.97	16	12.23	11.80	19	355	5.34%
2019/09/26	13	12.23	63	12.16	12.30	-50	332	-15.06%
2019/09/25	7	11.34	2	11.50	11.20	5	302	1.65%
2019/09/24	35	11.60	30	11.58	11.55	5	296	1.69%
2019/09/23	46	11.77	30	11.79	11.80	16	280	5.70%
2019/09/20	11	11.26	53	11.27	11.35	-42	243	-17.28%
2019/09/19	6	10.38	0	0.00	10.35	6	221	2.71%
2019/09/18	7	10.44	0	0.00	10.45	7	220	3.18%
2019/09/17	2	10.50	0	0.00	10.55	2	219	0.91%
2019/09/16	6	10.61	1	10.80	10.70	5	219	2.28%
2019/09/12	0	0.00	12	10.86	11.00	-12	215	-5.57%
2019/09/11	6	10.57	9	10.41	10.60	-3	207	-1.45%
2019/09/09	33	10.06	1	10.10	10.00	32	197	16.18%
2019/09/06	2	10.10	5	10.20	10.20	-3	196	-1.53%
2019/09/05	5	10.44	0	0.00	10.15	5	194	2.57%
2019/09/03	0	9.95	0	0.00	9.95	0	191	0.00%
2019/08/30	0	10.15	2	10.05	10.10	-2	190	-1.05%
2019/08/28	2	9.95	0	0.00	10.00	2	191	1.05%
2019/08/27	6	9.93	0	0.00	10.00	6	191	3.13%
2019/08/26	6	9.99	0	0.00	9.90	6	191	3.13%
2019/08/20	1	10.05	0	0.00	10.15	1	192	0.52%
2019/08/19	0	0.00	1	10.15	10.15	-1	191	-0.52%
2019/08/14	2	10.20	0	0.00	10.15	2	191	1.05%
2019/08/13	7	10.30	5	10.17	10.50	2	190	1.05%
2019/08/12	1	10.35	0	0.00	10.25	1	189	0.53%
2019/08/08	5	10.40	0	0.00	10.35	5	188	2.65%
2019/08/07	7	10.26	0	0.00	10.15	7	188	3.72%
2019/08/06	2	10.45	0	0.00	10.40	2	184	1.08%
2019/08/05	5	10.50	4	10.40	10.40	1	185	0.54%
2019/08/02	2	10.35	0	0.00	10.35	2	183	1.09%
2019/08/01	11	10.73	0	0.00	10.75	11	179	6.11%
2019/07/30	12	11.02	169	10.99	10.90	-157	177	-88.47%	大賣/鉅額交易
2019/07/29	4	10.59	4	10.85	10.80	0	172	0.00%
2019/07/26	0	0.00	6	11.27	11.15	-6	166	-3.60%
2019/07/25	15	11.37	10	11.27	11.15	5	162	3.07%
2019/07/24	3	11.00	8	10.99	11.00	-5	150	-3.33%
2019/07/23	0	0.00	1	10.20	10.20	-1	138	-0.72%
2019/07/22	10	10.26	4	10.35	10.35	6	140	4.26%
2019/07/19	9	10.49	0	0.00	10.35	9	137	6.56%
2019/07/18	0	0.00	7	10.56	10.60	-7	134	-5.21%
2019/07/17	2	10.90	0	0.00	10.90	2	131	1.52%
2019/07/16	5	11.15	6	11.24	11.10	-1	128	-0.78%
2019/07/15	8	10.76	5	10.60	10.65	3	116	2.57%
2019/07/12	11	10.77	48	10.59	11.00	-37	109	-33.73%
2019/07/11	27	9.65	13	10.25	10.25	14	93	14.98%
2019/07/09	1	9.35	0	0.00	9.35	1	84	1.18%
2019/07/08	26	9.38	0	0.00	9.34	26	86	30.14%
2019/07/05	3	9.26	0	0.00	9.25	3	84	3.53%
2019/07/04	0	0.00	17	9.20	9.20	-17	85	-19.96%
2019/07/03	5	9.10	0	0.00	9.14	5	85	5.84%
2019/07/01	8	9.08	0	0.00	9.10	8	89	8.91%
2019/06/26	1	9.20	0	0.00	9.21	1	93	1.07%
2019/06/25	0	9.20	0	0.00	9.22	0	95	0.00%
2019/06/24	4	9.18	0	0.00	9.22	4	96	4.14%
2019/06/21	3	9.17	0	0.00	9.25	3	99	3.02%
2019/06/14	3	9.26	0	0.00	9.26	3	108	2.76%
2019/06/13	0	9.25	0	0.00	9.28	0	109	0.00%
2019/06/12	0	9.30	0	0.00	9.35	0	111	0.00%
2019/06/05	0	0.00	11	9.19	9.17	-11	128	-8.58%
2019/05/31	4	9.50	0	0.00	9.41	4	135	2.95%
2019/05/27	13	9.53	0	0.00	9.52	13	161	8.05%
2019/05/13	1	9.90	0	0.00	9.80	1	278	0.36%
2019/05/10	10	9.91	0	0.00	10.10	10	279	3.58%
2019/05/09	5	10.00	0	0.00	9.90	5	280	1.78%
2019/05/08	1	10.10	0	0.00	10.10	1	281	0.36%
2019/04/30	3	9.99	0	0.00	9.99	3	310	0.96%
2019/04/26	12	10.48	0	0.00	10.25	12	318	3.77%
2019/04/25	0.4	10.60	0	0.00	10.70	0.4	319	0.13%
2019/04/23	1	10.90	0	0.00	10.90	1	321	0.31%
2019/04/22	0	0.00	0	11.00	10.90	0	323	0.00%
2019/04/19	0	0.00	0	11.00	11.10	0	322	0.00%
2019/04/18	3	11.05	0	0.00	10.95	3	321	0.93%
2019/04/17	0	0.00	11	11.20	11.10	-11	320	-3.43%
2019/04/15	10	11.05	0	0.00	11.00	10	316	3.16%
2019/04/12	0	0.00	3	11.17	11.10	-3	315	-0.95%
2019/04/10	0	11.10	0	0.00	11.15	0	312	0.00%
2019/04/09	0	0.00	4	11.25	11.30	-4	311	-1.28%
2019/04/08	0	11.00	0	11.00	11.05	0	309	-0.01%
2019/04/03	1	11.05	0	0.00	11.10	1	306	0.33%
2019/04/02	1	11.05	0	0.00	11.05	1	304	0.33%
2019/03/29	0	0.00	3	11.10	11.15	-3	302	-0.99%
2019/03/28	1	11.10	0	0.00	11.10	1	302	0.33%
2019/03/27	4	11.10	0	0.00	11.20	4	300	1.33%
2019/03/26	0	11.35	0	0.00	11.25	0	298	0.00%
2019/03/25	0	11.30	0	0.00	11.35	0	295	0.00%
2019/03/22	0	11.20	3	11.40	11.25	-3	292	-1.02%
2019/03/21	0	0.00	2	11.50	11.50	-2	291	-0.69%
2019/03/20	0	0.00	1	11.50	11.50	-1	290	-0.34%
2019/03/19	6	11.50	2	11.45	11.65	4	290	1.38%
2019/03/15	0	0.00	8.2	11.15	11.20	-8.2	286	-2.86%
2019/03/14	1	11.40	2	11.23	11.25	-1	285	-0.35%
2019/03/13	2	11.25	0	0.00	11.20	2	283	0.71%
2019/03/12	0	0.00	1	11.90	11.65	-1	277	-0.36%
2019/03/11	3	11.72	4	11.80	11.80	-1	276	-0.36%
2019/03/07	2	11.45	43	11.46	11.60	-41	271	-15.09%
2019/03/06	1	11.60	4	11.55	11.50	-3	270	-1.11%
2019/03/05	9	11.76	0	0.00	11.75	9	269	3.34%
2019/03/04	7	11.56	0	0.00	11.40	7	261	2.68%
2019/02/27	24	11.73	3	11.80	11.70	21	256	8.18%
2019/02/26	46	12.10	4	12.08	12.05	42	251	16.69%
2019/02/25	59	12.22	16	12.36	12.50	43	242	17.75%
2019/02/22	30	12.10	61	11.94	12.50	-31	218	-14.21%
2019/02/21	39	10.94	7	11.00	11.40	32	180	17.68%
2019/02/20	3	10.58	7	10.49	10.40	-4	168	-2.37%
2019/02/19	12	10.59	10	10.65	10.65	2	165	1.21%
2019/02/18	3	10.50	5	10.50	10.50	-2	146	-1.36%
2019/02/15	9	9.61	4	9.75	9.56	5	131	3.81%
2019/02/14	6	9.41	18	9.44	9.46	-12	127	-9.38%
2019/02/13	0	0.00	1	9.40	9.35	-1	126	-0.79%
2019/02/11	17	9.35	0	0.00	9.31	17	125	13.59%
2019/01/29	12	9.33	1	9.41	9.37	11	123	8.91%
2019/01/28	6	9.41	1	9.40	9.37	5	121	4.10%
2019/01/25	5	9.50	10	9.54	9.52	-5	118	-4.21%
2019/01/24	0	0.00	3	9.63	9.52	-3	117	-2.55%
2019/01/23	1	9.70	2	9.72	9.74	-1	113	-0.88%
2019/01/22	48	10.00	4	9.87	9.96	44	110	39.77%
2019/01/18	3	8.70	0	0.00	8.87	3	84	3.54%
2019/01/17	3	8.88	0	0.00	8.82	3	82	3.63%
2019/01/16	2	9.03	0	0.00	9.01	2	78	2.55%
2019/01/11	1	9.58	0	0.00	9.50	1	72	1.39%
2019/01/10	0	0.00	0	9.61	9.52	0	71	0.00%
2019/01/08	2	9.62	0	0.00	9.55	2	71	2.80%
2019/01/07	0	0.00	1	9.90	9.65	-1	71	-1.40%
2019/01/04	2	9.64	1	9.60	9.60	1	72	1.38%
2019/01/02	1	10.00	2	10.10	10.10	-1	76	-1.31%
2018/12/28	0	0.00	1	10.10	10.10	-1	77	-1.29%
2018/12/27	0	0.00	3	10.10	9.98	-3	78	-3.82%
2018/12/26	1	9.93	0	0.00	9.93	1	77	1.28%
2018/12/25	5	9.98	0	0.00	10.00	5	78	6.41%
2018/12/17	0	0.00	0	10.70	10.70	0	78	0.00%
2018/12/14	7	10.75	0	0.00	10.85	7	77	9.03%
2018/12/12	2	10.95	0	0.00	10.90	2	78	2.56%
2018/12/11	1	10.70	0	0.00	10.75	1	78	1.28%
2018/12/10	5	10.69	0	0.00	10.75	5	78	6.38%
2018/12/06	0	0.00	6	10.95	10.80	-6	78	-7.62%
2018/12/05	2	11.18	5	11.10	11.15	-3	77	-3.85%
2018/12/04	8	10.96	0	0.00	10.90	8	76	10.52%
2018/12/03	3	11.10	0	0.00	11.10	3	75	3.96%
2018/11/21	0	10.60	0	0.00	10.70	0	76	0.00%
2018/11/19	10	11.00	0	0.00	10.95	10	76	13.14%
2018/11/16	0	0.00	5	11.10	11.10	-5	75	-6.58%
2018/11/15	2	10.20	1	10.20	10.20	1	72	1.37%
2018/11/13	0	0.00	1	10.25	10.25	-1	72	-1.37%
2018/11/12	1	10.25	1	10.40	10.40	0	74	0.00%
2018/11/08	1	10.60	0	0.00	10.55	1	76	1.32%
2018/11/07	3	10.25	0	0.00	10.25	3	77	3.87%
2018/11/06	0	0.00	4	10.35	10.20	-4	79	-5.04%
2018/11/02	0	0.00	3	10.35	10.30	-3	81	-3.69%
2018/10/30	1	9.58	0	0.00	9.90	1	80	1.25%
2018/10/26	4	10.00	0	0.00	9.95	4	81	4.90%
2018/10/25	2	10.10	0	0.00	9.90	2	82	2.43%
2018/10/23	1	10.70	0	0.00	10.50	1	82	1.22%
2018/10/16	0	0.00	1	10.55	10.50	-1	86	-1.15%
2018/10/11	1	11.10	0	0.00	10.85	1	84	1.18%
2018/10/09	0	0.00	3	12.05	12.05	-3	81	-3.69%
2018/10/08	5	12.28	4	12.30	12.15	1	81	1.23%
2018/10/05	3	12.65	4	12.70	12.55	-1	81	-1.22%
2018/10/04	2	12.90	0	0.00	12.90	2	81	2.45%
2018/09/18	0	0.00	1	13.10	13.10	-1	94	-1.05%
2018/09/12	0	0.00	15	13.10	13.10	-15	99	-15.08%
2018/09/07	8	13.68	0	0.00	13.50	8	120	6.66%
2018/09/04	1	13.20	0	0.00	13.50	1	185	0.54%
2018/08/30	1	13.40	0	0.00	13.40	1	192	0.52%
2018/08/29	2	13.70	0	0.00	13.60	2	192	1.04%
2018/08/20	3	13.45	0	0.00	13.45	3	214	1.40%
2018/08/15	0	0.00	4	13.74	13.85	-4	261	-1.53%
2018/08/14	8	13.83	0	0.00	13.80	8	262	3.05%
2018/08/09	2	14.15	0	0.00	14.15	2	260	0.77%
2018/08/08	0	0.00	2	14.20	14.05	-2	261	-0.76%
2018/08/07	0	0.00	1	14.05	14.05	-1	263	-0.38%
2018/08/02	0	0.00	15	13.90	13.90	-15	267	-5.60%
2018/07/31	5	14.00	0	0.00	14.00	5	267	1.87%
2018/07/30	2	14.05	0	0.00	14.10	2	267	0.75%
2018/07/25	3	14.25	0	0.00	14.20	3	266	1.13%
2018/07/24	1	14.05	0	0.00	14.20	1	266	0.37%
2018/07/20	0	0.00	2	14.40	14.40	-2	267	-0.75%
2018/07/19	2	14.20	0	0.00	14.20	2	268	0.75%
2018/07/17	0	0.00	0.1	14.50	14.55	-0.1	269	-0.04%
2018/07/16	0	0.00	2	14.50	14.50	-2	271	-0.74%
2018/07/13	2	14.25	0	0.00	14.35	2	271	0.74%
2018/07/12	8	14.15	2	14.35	14.35	6	272	2.20%
2018/07/11	10	14.05	0	0.00	13.90	10	274	3.64%
2018/07/10	2	14.15	0	0.00	14.20	2	273	0.73%
2018/07/06	2	14.05	0	0.00	14.65	2	277	0.72%
2018/07/03	2	15.00	0	0.00	14.95	2	282	0.71%
2018/07/02	0	0.00	1	15.25	15.20	-1	283	-0.35%
2018/06/28	1	15.40	1	15.55	15.40	0	284	0.00%
2018/06/27	2	15.40	0	0.00	15.40	2	284	0.70%
2018/06/26	2	15.00	4	15.33	15.80	-2	285	-0.70%
2018/06/22	3	15.10	3	15.35	15.20	0	285	0.00%
2018/06/21	8	15.85	4	15.80	15.40	4	285	1.40%
2018/06/20	10	15.43	9	15.41	15.35	1	286	0.35%
2018/06/19	9	15.52	21	15.68	15.70	-12	284	-4.21%
2018/06/15	6	16.48	4	16.21	16.20	2	283	0.71%
2018/06/14	46	16.96	21	17.38	17.20	25	271	9.22%
2018/06/13	9	16.48	33	16.38	16.50	-24	230	-10.40%
2018/06/12	1	15.00	34	15.00	15.00	-33	207	-15.89%
2018/06/11	25	15.12	0	0.00	15.15	25	208	11.97%
2018/06/08	2	14.85	0	0.00	14.95	2	208	0.96%
2018/06/07	3	15.35	5	15.30	15.10	-2	210	-0.95%
2018/06/06	4	15.00	1	15.00	15.00	3	208	1.44%
2018/06/05	18	14.84	0	0.00	14.75	18	207	8.66%
2018/06/04	15	15.18	2	15.20	15.05	13	207	6.26%
2018/05/31	0	0.00	5	14.60	14.60	-5	206	-2.43%
2018/05/30	4	14.59	1	14.40	14.70	3	206	1.45%
2018/05/29	18	14.65	0	0.00	14.70	18	202	8.87%
2018/05/28	13	14.98	1	14.80	14.90	12	202	5.93%
2018/05/25	14	15.49	47	15.44	15.30	-33	201	-16.35%
2018/05/24	73	15.68	63	15.83	15.95	10	203	4.91%
2018/05/23	30	14.20	4	14.10	14.95	26	176	14.77%
2018/05/22	14	13.37	2	13.50	13.60	12	167	7.17%
2018/05/18	1	13.00	0	0.00	13.20	1	170	0.59%
2018/05/17	3	13.00	0	0.00	13.00	3	174	1.72%
2018/05/15	10	13.15	11	13.10	13.20	-1	178	-0.56%
2018/05/14	0	0.00	1	13.20	13.15	-1	192	-0.52%
2018/05/11	8	13.36	0	0.00	13.25	8	194	4.12%
2018/05/09	1	13.40	0	0.00	13.35	1	195	0.51%
2018/05/07	3	13.45	1	13.45	13.45	2	199	1.00%
2018/05/04	0	0.00	3	13.45	13.45	-3	202	-1.48%
2018/05/03	3	13.20	0	0.00	13.20	3	205	1.46%
2018/04/30	2	13.30	3	13.50	13.30	-1	211	-0.47%
2018/04/27	0	0.00	2	13.15	13.15	-2	217	-0.92%
2018/04/26	2	13.35	6	13.45	13.25	-4	231	-1.73%
2018/04/25	7	13.22	0	0.00	13.45	7	244	2.86%
2018/04/24	5	13.60	3	13.80	13.55	2	246	0.81%
2018/04/23	2	13.80	0	0.00	13.90	2	248	0.80%
2018/04/20	4	14.00	0	0.00	14.00	4	254	1.57%
2018/04/19	6	14.30	3	14.45	14.30	3	256	1.17%
2018/04/18	3	13.80	6	14.10	14.20	-3	258	-1.16%
2018/04/13	0	0.00	2	14.70	14.65	-2	259	-0.77%
2018/04/12	0	0.00	1	14.45	14.50	-1	260	-0.38%
2018/04/10	0	14.00	0.1	14.00	14.10	-0.1	269	-0.03%
2018/04/09	7	14.55	6	14.75	14.40	1	270	0.37%
2018/04/02	2	15.10	5	15.05	15.05	-3	270	-1.13%
2018/03/31	2	15.10	0	0.00	15.10	2	272	0.74%
2018/03/30	0	15.20	0	0.00	15.05	0	272	0.00%
2018/03/29	0	15.45	0	0.00	15.30	0	275	0.00%
2018/03/28	0	15.80	0	0.00	15.65	0	275	0.00%
2018/03/27	9	15.50	0	0.00	15.70	9	277	3.25%
2018/03/26	2	15.50	1	15.40	15.45	1	278	0.36%
2018/03/23	3	15.60	4	15.60	15.60	-1	279	-0.36%
2018/03/22	2	16.15	0	0.00	16.05	2	280	0.71%
2018/03/20	1	16.20	0	0.00	16.30	1	283	0.35%
2018/03/19	3	16.50	0	0.00	16.50	3	290	1.03%
2018/03/16	2	16.50	0	0.00	16.70	2	306	0.65%
2018/03/15	1	16.20	0	0.00	16.50	1	314	0.32%
2018/03/14	4	16.11	0	0.00	16.20	4	324	1.23%
2018/03/13	2	16.23	5	16.20	16.45	-3	332	-0.90%
2018/03/09	10	16.57	0	0.00	16.55	10	350	2.85%
2018/03/08	1	16.35	2	16.50	16.50	-1	358	-0.28%
2018/03/07	0	0.00	2	16.70	16.35	-2	365	-0.55%
2018/03/06	2	16.70	0	0.00	16.65	2	378	0.53%
2018/03/05	0	16.90	2	17.35	16.75	-2	388	-0.51%
2018/03/01	0	0.00	0.1	16.80	16.90	-0.1	402	-0.02%
2018/02/27	22	17.29	7	17.06	16.90	15	412	3.64%
2018/02/26	6.1	16.88	7	17.19	17.30	-0.9	424	-0.21%
2018/02/23	0	16.30	11	16.25	16.30	-11	437	-2.52%
2018/02/22	15	16.12	0	0.00	16.40	15	481	3.11%
2018/02/21	0	0.00	4	15.70	15.65	-4	494	-0.81%
2018/02/12	8	15.05	0	0.00	15.00	8	501	1.59%
2018/02/09	9	15.03	8	14.81	15.10	1	515	0.19%
2018/02/07	10	16.44	21	16.46	16.30	-11	536	-2.05%
2018/02/06	5	16.49	18	16.28	16.10	-13	562	-2.31%
2018/02/05	7	17.55	1	17.60	17.80	6	590	1.02%
2018/02/02	3	18.17	0	0.00	18.25	3	649	0.46%
2018/02/01	0	18.20	2	18.38	18.35	-2	758	-0.26%
2018/01/31	7	18.16	1	18.35	18.25	6	854	0.70%
2018/01/30	0	0.00	5	18.50	18.30	-5	1,008	-0.50%
2018/01/29	6	18.53	8	18.80	18.80	-2	1,107	-0.18%
2018/01/26	0	0.00	1	18.85	18.40	-1	1,155	-0.09%
2018/01/25	2	18.60	1	18.95	18.60	1	1,177	0.08%
2018/01/24	4	18.59	4	18.63	18.70	0	1,221	0.00%
2018/01/23	2	18.83	35	19.05	18.80	-33	1,231	-2.68%
2018/01/22	30	19.17	110	19.15	19.40	-80	1,241	-6.44%	大賣/
2018/01/19	129	18.98	42	18.94	19.10	87	1,244	6.99%	大買/
2018/01/18	5	18.50	1	18.50	18.40	4	1,241	0.32%
2018/01/16	4	18.05	0	0.00	18.10	4	1,271	0.31%
2018/01/15	1	18.30	0	0.00	18.30	1	1,287	0.08%
2018/01/12	6	18.19	0	18.30	18.40	6	1,312	0.45%
2018/01/11	2	18.28	1	18.40	18.35	1	1,352	0.07%
2018/01/10	1	18.50	0	0.00	18.60	1	1,398	0.07%
2018/01/09	2	18.53	15	18.79	18.70	-13	1,507	-0.86%
2018/01/08	6	18.79	6	18.77	18.80	0	1,642	0.00%
2018/01/05	16	19.15	8	19.46	19.20	8	1,754	0.46%
2018/01/04	8	19.04	24	19.35	19.40	-16	1,768	-0.90%
2018/01/03	4	18.93	1.2	18.97	18.90	2.8	1,770	0.16%
2018/01/02	5	18.40	12	18.93	19.05	-7	1,778	-0.39%