南港 (2101)-新光-台中券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.35
漲跌
▲0.50
漲幅
+1.04%
成交量
2,199張
產業
上市橡膠類股
264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

南港 (2101)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	23	48.16	0	0.00	48.35	23	3,297	0.70%
2024/11/20	38	47.90	10	48.37	47.85	28	3,323	0.84%
2024/11/19	42.2	48.19	32	47.97	48.30	10.2	3,343	0.31%
2024/11/18	17	47.93	19	47.21	47.80	-2	3,393	-0.06%
2024/11/15	2	45.70	10	45.95	45.90	-8	3,349	-0.24%
2024/11/14	29.2	45.60	2	45.00	45.40	27.2	3,385	0.80%
2024/11/12	2	47.68	0	0.00	48.10	2	3,529	0.06%
2024/11/11	10.1	48.18	1	48.00	48.35	9.1	3,529	0.26%
2024/11/08	2	47.43	2	48.10	47.35	0	3,570	0.00%
2024/11/07	0.1	48.10	34	47.94	48.40	-33.9	3,595	-0.94%
2024/11/06	5	47.87	2	48.25	47.80	3	3,632	0.08%
2024/11/04	43.1	48.61	1	48.60	48.60	42.1	3,817	1.10%
2024/11/01	1	48.75	0	0.00	49.20	1	3,992	0.03%
2024/10/30	2	48.00	0	0.00	47.65	2	4,068	0.05%
2024/10/29	3	48.37	1.2	48.56	48.70	1.8	4,147	0.04%
2024/10/28	11	48.57	1	48.95	48.40	10	4,166	0.24%
2024/10/25	17	49.16	30	48.99	49.15	-13	4,188	-0.31%
2024/10/24	2	47.58	0	0.00	47.60	2	4,179	0.05%
2024/10/23	7	48.14	2	47.88	48.00	5	4,216	0.12%
2024/10/21	16	47.30	0	0.00	47.45	16	4,315	0.37%
2024/10/18	6	48.06	1	49.00	48.05	5	4,382	0.11%
2024/10/17	7	48.99	11	48.54	48.85	-4	4,444	-0.09%
2024/10/16	3	46.75	1	47.20	47.05	2	4,507	0.04%
2024/10/15	7.1	46.73	2	46.88	46.25	5.1	4,703	0.11%
2024/10/14	0.1	47.31	2	47.30	47.20	-1.9	4,739	-0.04%
2024/10/11	12.4	47.80	1	47.80	47.80	11.4	4,750	0.24%
2024/10/09	4	49.33	11	50.19	49.80	-7	4,721	-0.15%
2024/10/08	24.1	50.00	31	52.29	49.30	-6.9	4,721	-0.15%
2024/10/07	0	0.00	10	48.80	50.50	-10	4,651	-0.21%
2024/10/04	4.2	47.97	1	48.65	47.90	3.2	4,768	0.07%
2024/10/01	7	48.57	0	0.00	48.60	7	4,787	0.15%
2024/09/30	0	0.00	1	49.30	49.20	-1	4,806	-0.02%
2024/09/27	20	49.04	2.5	48.80	49.00	17.5	4,822	0.36%
2024/09/26	1	48.95	7	48.91	48.45	-6	4,858	-0.12%
2024/09/25	15.5	48.99	1.5	48.98	48.65	13.9	4,982	0.28%
2024/09/24	1.4	48.72	1	48.40	48.30	0.4	5,171	0.01%
2024/09/23	18.1	47.79	11	47.92	48.25	7.1	5,261	0.13%
2024/09/20	51.8	49.43	33	49.23	48.50	18.8	5,217	0.36%
2024/09/19	3	52.17	72	52.01	52.40	-69	5,072	-1.36%
2024/09/18	3	51.90	4.8	51.64	51.50	-1.8	5,128	-0.04%
2024/09/16	2	50.70	3.1	50.52	50.80	-1.1	5,179	-0.02%
2024/09/13	42	50.17	1	50.21	50.20	41	5,240	0.78%
2024/09/12	30	49.90	0.4	50.13	49.95	29.6	5,302	0.56%
2024/09/11	0	0.00	120	49.57	49.75	-120	5,368	-2.24%	大賣/鉅額交易
2024/09/10	4	49.92	11	49.79	49.75	-7	5,530	-0.13%
2024/09/09	2	49.85	4	50.30	50.70	-2	5,627	-0.04%
2024/09/06	22	50.49	8	50.71	50.80	14	5,729	0.24%
2024/09/05	4	51.50	7	51.50	51.90	-3	5,793	-0.05%
2024/09/04	10.3	50.32	4.4	50.62	50.60	5.9	6,002	0.10%
2024/09/03	3	52.60	0	0.00	52.40	3	6,180	0.05%
2024/09/02	9	53.36	3.1	53.30	53.10	5.9	6,881	0.09%
2024/08/30	2	54.00	5.1	54.40	54.00	-3.1	7,328	-0.04%
2024/08/29	40	53.90	46	54.15	54.30	-6	8,029	-0.07%
2024/08/28	0	0.00	6	54.03	53.90	-6	8,383	-0.07%
2024/08/27	0	0.00	15	53.14	53.50	-15	9,119	-0.16%
2024/08/26	0	0.00	2	52.35	51.80	-2	9,176	-0.02%
2024/08/23	6	51.62	7	51.49	51.60	-1	9,281	-0.01%
2024/08/22	5	51.96	3.2	52.26	52.20	1.8	9,328	0.02%
2024/08/21	2	52.50	5	51.84	52.90	-3	9,371	-0.03%
2024/08/20	3	53.13	4	53.00	52.50	-1	9,431	-0.01%
2024/08/19	7	53.89	4	54.33	54.50	3	9,712	0.03%
2024/08/16	4.1	54.34	27	54.36	54.00	-22.9	9,850	-0.23%
2024/08/15	22	54.81	72	54.55	53.70	-50	9,891	-0.51%
2024/08/14	9	52.52	12	52.70	53.40	-3	9,955	-0.03%
2024/08/13	2	50.20	0	0.00	50.30	2	10,033	0.02%
2024/08/12	3	50.37	2	50.50	50.30	1	10,508	0.01%
2024/08/09	64	49.00	19	49.19	48.75	45	10,667	0.42%
2024/08/08	65	47.76	10	48.07	48.20	55	10,827	0.51%
2024/08/07	15	47.92	6	48.51	48.60	9	10,997	0.08%
2024/08/06	2.1	46.46	96	46.16	46.85	-94	11,129	-0.84%
2024/08/05	86.5	47.56	21	46.94	46.25	65.5	11,327	0.58%
2024/08/02	32.2	51.54	45	51.16	50.80	-12.8	11,673	-0.11%
2024/08/01	53	53.64	35.8	53.39	53.70	17.2	12,047	0.14%
2024/07/31	2	52.41	2.3	52.90	52.80	-0.3	12,227	0.00%
2024/07/30	1	52.80	16	52.61	53.00	-15	12,651	-0.12%
2024/07/29	4	52.25	4	52.80	52.40	0	12,969	0.00%
2024/07/26	19	51.22	9	51.60	51.60	10	13,455	0.07%
2024/07/23	6	52.82	8.2	52.51	52.50	-2.2	14,247	-0.02%
2024/07/22	4	51.07	17	50.88	51.30	-13	15,260	-0.09%
2024/07/19	51.2	53.18	20	52.45	52.10	31.2	15,661	0.20%
2024/07/18	19.1	53.85	23.1	54.06	53.90	-3.9	15,997	-0.02%
2024/07/17	39	54.59	126.1	54.94	54.10	-87.1	16,370	-0.53%	大賣/
2024/07/16	97.4	54.46	96	54.39	54.00	1.4	17,194	0.01%
2024/07/15	6.1	53.28	28.4	52.98	53.10	-22.4	17,777	-0.13%
2024/07/12	2	51.66	5.2	51.79	51.50	-3.2	17,950	-0.02%
2024/07/11	13	51.20	7	51.36	51.10	6	18,320	0.03%
2024/07/10	12	50.93	14	51.35	51.50	-2	18,540	-0.01%
2024/07/09	13.1	50.60	13.7	50.58	50.60	-0.6	18,783	0.00%
2024/07/08	49.2	51.62	61.2	51.61	51.20	-12	19,059	-0.06%
2024/07/05	19	53.45	6.5	53.51	53.50	12.5	18,974	0.07%
2024/07/04	1	53.70	1	53.90	53.90	0	19,015	0.00%
2024/07/03	2	53.70	6	53.43	53.60	-4	19,119	-0.02%
2024/07/02	9	53.34	3	53.40	53.40	6	19,122	0.03%
2024/07/01	18.1	54.51	24.5	53.96	54.00	-6.4	19,078	-0.03%
2024/06/28	48.6	53.27	36	52.84	52.10	12.6	18,963	0.07%
2024/06/27	36.6	54.75	432.3	54.68	54.20	-395.7	18,786	-2.11%	大賣/鉅額交易
2024/06/26	11.1	55.60	7	55.59	55.70	4.1	18,690	0.02%
2024/06/25	4.1	55.47	4	55.80	55.90	0.1	18,680	0.00%
2024/06/24	8.1	56.40	13.3	56.48	55.90	-5.2	18,640	-0.03%
2024/06/21	47	56.95	20.1	56.77	56.90	26.9	18,591	0.14%
2024/06/20	41.2	56.81	5	56.94	57.30	36.2	18,566	0.19%
2024/06/19	78.1	57.23	2.2	57.29	56.90	76	18,491	0.41%
2024/06/18	129	56.31	3	56.67	56.70	126	18,415	0.68%	大買/鉅額交易
2024/06/17	45.6	56.10	2.5	56.18	55.90	43.1	18,346	0.23%
2024/06/14	121.8	58.04	14.2	58.11	57.40	107.5	18,179	0.59%	大買/鉅額交易
2024/06/13	112.1	57.19	3	56.93	57.10	109.1	18,081	0.60%	大買/鉅額交易
2024/06/12	43.5	57.04	19	57.18	57.00	24.5	17,985	0.14%
2024/06/11	41.1	58.31	236.7	58.46	57.90	-195.5	17,882	-1.09%	大賣/鉅額交易
2024/06/07	36.9	60.17	37.1	60.60	59.50	-0.3	17,677	0.00%
2024/06/06	205.5	60.48	204.4	59.71	60.10	1.1	17,435	0.01%	大買/大賣/
2024/06/05	146.4	63.62	87.2	63.60	63.40	59.2	16,722	0.35%	大買/
2024/06/04	202.7	63.37	192.4	63.32	64.50	10.3	16,278	0.06%	大買/大賣/
2024/06/03	39.4	59.85	45.8	60.60	61.30	-6.5	15,606	-0.04%
2024/05/31	106.3	60.14	636.7	60.17	59.60	-530.4	15,235	-3.48%	大買/大賣/鉅額交易
2024/05/30	19	57.72	58.7	57.96	57.40	-39.7	14,461	-0.27%
2024/05/29	36	56.96	32.3	57.42	57.60	3.7	14,383	0.03%
2024/05/28	17.1	56.84	17	56.92	56.90	0.1	14,261	0.00%
2024/05/27	9	56.61	21.1	57.19	56.50	-12.1	14,218	-0.09%
2024/05/24	34.2	55.79	8	55.64	56.30	26.2	14,158	0.18%
2024/05/23	514.4	56.86	453	55.88	55.60	61.3	14,116	0.43%	大買/大賣/
2024/05/22	36.1	58.70	38	58.83	58.70	-2	13,816	-0.01%
2024/05/21	48.1	57.80	2.5	57.90	58.00	45.6	13,650	0.33%
2024/05/20	49.3	58.01	50.5	58.58	58.00	-1.1	13,544	-0.01%
2024/05/17	71.2	57.90	29.6	57.88	58.50	41.7	13,313	0.31%
2024/05/16	31.6	57.47	135.9	57.50	57.90	-104.3	13,100	-0.80%	大賣/鉅額交易
2024/05/15	169.1	55.67	5.1	55.68	55.60	164	12,619	1.30%	大買/鉅額交易
2024/05/14	51.4	55.56	86.7	55.21	55.10	-35.3	12,417	-0.28%
2024/05/13	113.2	54.82	8	55.05	55.60	105.2	12,213	0.86%	大買/鉅額交易
2024/05/10	11.2	55.48	16.3	55.37	54.90	-5.1	12,003	-0.04%
2024/05/09	184.2	55.51	35.3	55.43	54.80	148.8	11,810	1.26%	大買/鉅額交易
2024/05/08	230.4	57.50	202.7	57.17	56.40	27.7	11,474	0.24%	大買/大賣/
2024/05/07	181.4	59.41	72.1	59.62	59.80	109.3	10,949	1.00%	大買/鉅額交易
2024/05/06	99.1	60.57	99.7	60.90	60.90	-0.6	10,469	-0.01%
2024/05/03	102.2	60.63	68.4	60.53	60.70	33.8	10,184	0.33%	大買/
2024/05/02	130.1	59.50	88.1	59.72	59.50	42	9,746	0.43%	大買/
2024/04/30	65.1	59.31	50.6	59.27	58.80	14.5	9,440	0.15%
2024/04/29	166.9	60.62	116	60.45	60.80	50.9	8,922	0.57%	大買/大賣/
2024/04/26	211.9	58.55	513.8	58.35	59.50	-301.9	8,094	-3.73%	大買/大賣/鉅額交易
2024/04/25	281.8	54.05	190.1	54.25	54.80	91.7	7,060	1.30%	大買/大賣/
2024/04/24	100.1	53.69	256	53.68	53.60	-155.9	6,595	-2.36%	大賣/鉅額交易
2024/04/23	87.1	51.75	71.2	52.06	53.30	15.9	6,227	0.25%
2024/04/22	448.3	51.39	403.2	50.97	50.70	45.1	5,856	0.77%	大買/大賣/
2024/04/19	97.6	48.82	145.8	48.85	50.00	-48.2	4,962	-0.97%	大賣/
2024/04/18	68	47.10	3.5	47.14	47.50	64.5	4,215	1.53%
2024/04/17	106.1	46.61	120	46.30	46.15	-13.9	3,963	-0.35%	大買/大賣/
2024/04/16	161.2	46.00	61.1	45.63	46.20	100.1	3,663	2.73%	大買/
2024/04/15	176.1	46.70	68.2	47.17	47.35	107.9	3,450	3.13%	大買/鉅額交易
2024/04/12	25	45.73	51.3	45.27	46.70	-26.3	3,189	-0.82%
2024/04/11	16	42.42	7	42.39	42.65	9	2,934	0.31%
2024/04/10	17.1	42.24	24.5	42.09	42.00	-7.4	2,991	-0.25%
2024/04/09	17	41.91	70	41.74	41.95	-53	2,979	-1.78%
2024/04/08	3	40.72	11	40.72	40.70	-8	2,862	-0.28%
2024/04/03	6.2	40.54	0	0.00	40.60	6.2	2,896	0.21%
2024/04/02	12	40.52	0	0.00	40.70	12	2,980	0.40%
2024/04/01	1	40.30	0.6	40.65	40.35	0.5	3,091	0.01%
2024/03/29	7	40.06	0	0.00	40.30	7	3,134	0.22%
2024/03/28	27	40.27	13.3	39.98	40.30	13.7	3,138	0.44%
2024/03/27	10	39.71	3	39.57	39.60	7	3,102	0.23%
2024/03/26	12.1	39.21	8	39.10	39.05	4.1	3,091	0.13%
2024/03/25	50	39.51	0	0.00	39.50	50	3,104	1.61%
2024/03/22	60	38.88	0	0.00	39.00	60	3,107	1.93%
2024/03/21	1	38.95	117	38.87	38.95	-116	3,170	-3.66%	大賣/鉅額交易
2024/03/20	10.2	38.80	0	0.00	38.70	10.2	3,156	0.32%
2024/03/19	4	39.25	0	0.00	38.85	4	3,147	0.13%
2024/03/18	19	38.90	0	0.00	38.75	19	3,121	0.61%
2024/03/15	10.1	39.17	0	0.00	38.85	10.1	3,096	0.33%
2024/03/14	16.1	39.35	0	0.00	39.30	16.1	3,063	0.53%
2024/03/13	32	40.11	50	39.61	39.85	-18	3,028	-0.59%
2024/03/12	2	40.68	17	40.54	40.50	-15	3,013	-0.50%
2024/03/11	1	40.85	0	0.00	40.80	1	2,997	0.03%
2024/03/07	62	40.59	3	40.62	41.40	59	2,952	2.00%
2024/03/06	5.1	39.47	1	39.80	39.50	4.1	2,877	0.14%
2024/03/05	14.1	39.55	0	0.00	39.50	14.1	2,867	0.49%
2024/03/04	9	39.91	0.8	39.71	39.55	8.2	2,891	0.28%
2024/03/01	4	39.30	4	39.60	39.70	0	2,871	0.00%
2024/02/29	7.2	39.47	0	0.00	39.35	7.2	2,869	0.25%
2024/02/27	37	39.81	15.2	39.70	39.55	21.8	2,835	0.77%
2024/02/26	1.6	39.80	301	39.53	39.70	-299.4	2,799	-10.69%	大賣/鉅額交易
2024/02/23	35.1	40.90	57	41.06	40.35	-21.9	2,723	-0.80%
2024/02/22	4.1	41.84	2	42.00	41.70	2.1	2,650	0.08%
2024/02/21	3.1	41.95	0	0.00	41.95	3.1	2,630	0.12%
2024/02/20	26.1	42.13	20	42.10	42.10	6.1	2,605	0.23%
2024/02/19	61	42.58	2	42.55	42.60	59	2,573	2.29%
2024/02/16	31	42.02	0	0.00	42.20	31	2,555	1.21%
2024/02/15	30.1	42.12	3	42.30	41.90	27.1	2,534	1.07%
2024/02/05	31	41.45	0	0.00	41.50	31	2,510	1.23%
2024/02/02	4	41.50	0	0.00	41.50	4	2,492	0.16%
2024/02/01	54	41.56	0.3	41.88	41.75	53.7	2,474	2.17%
2024/01/31	13	41.84	0	0.00	41.70	13	2,451	0.53%
2024/01/30	2	42.10	0	0.00	42.25	2	2,430	0.08%
2024/01/29	1	42.60	0	0.00	42.40	1	2,420	0.04%
2024/01/26	5	42.29	0.1	42.30	42.35	4.9	2,401	0.20%
2024/01/25	11.1	42.23	2	42.05	42.25	9.1	2,398	0.38%
2024/01/24	7	42.31	0.5	42.82	42.45	6.5	2,364	0.27%
2024/01/23	8	41.09	0	0.00	41.30	8	2,307	0.35%
2024/01/22	5	41.71	0	0.00	41.55	5	2,277	0.22%
2024/01/19	30	41.32	0.5	41.46	41.50	29.5	2,257	1.31%
2024/01/18	22.1	41.05	11	41.10	41.15	11.1	2,232	0.50%
2024/01/17	8.1	41.67	29	41.60	41.50	-21	2,210	-0.95%
2024/01/16	34.1	42.33	5.8	42.22	42.15	28.3	2,152	1.31%
2024/01/15	139	43.33	4	43.10	43.35	135	2,055	6.57%	大買/鉅額交易
2024/01/12	11	42.70	45	42.57	42.75	-34	2,006	-1.69%
2024/01/11	8	43.40	4.5	43.37	43.50	3.5	1,950	0.18%
2024/01/10	39	43.53	5.2	43.19	43.00	33.8	1,908	1.77%
2024/01/09	76	45.10	16	45.13	45.05	60	1,763	3.40%
2024/01/08	6	45.49	5	45.76	45.45	1	1,696	0.06%
2024/01/05	6	45.31	58.5	45.44	45.55	-52.5	1,645	-3.19%
2024/01/04	7	44.68	23.2	44.19	44.85	-16.2	1,501	-1.08%
2024/01/03	13	42.59	14	42.66	42.80	-1	1,349	-0.07%
2024/01/02	1	42.45	15	42.19	42.25	-14	1,274	-1.10%
2023/12/29	28	41.97	63.5	42.16	42.00	-35.5	1,257	-2.82%
2023/12/28	21	41.64	16.1	42.51	42.65	4.9	1,184	0.41%
2023/12/27	26	41.35	13	41.42	41.65	13	1,079	1.20%
2023/12/26	4	40.45	2	39.95	40.50	2	930	0.21%
2023/12/25	0	0.00	1	39.65	39.50	-1	840	-0.12%
2023/12/22	21	39.55	0	0.00	39.55	21	810	2.59%
2023/12/21	3	39.55	1	39.55	39.45	2	797	0.25%
2023/12/20	28	39.50	1	39.65	39.50	27	776	3.48%
2023/12/19	0	0.00	1	39.50	39.55	-1	735	-0.14%
2023/12/15	19	39.02	0	0.00	39.10	19	596	3.19%
2023/12/06	1	39.20	0.1	39.10	39.20	0.9	549	0.16%
2023/12/05	2	39.03	0	0.00	39.10	2	541	0.37%
2023/12/04	1	39.00	1	39.00	38.90	0	551	0.00%
2023/12/01	3	38.87	0	0.00	38.80	3	569	0.53%
2023/11/30	1	38.80	0	0.00	38.85	1	590	0.17%
2023/11/29	1.5	39.23	1	39.60	38.80	0.5	589	0.09%
2023/11/28	6	39.25	0	0.00	39.10	6	572	1.05%
2023/11/27	0.1	38.95	5	39.05	39.05	-4.9	600	-0.82%
2023/11/21	2	38.20	1	38.40	38.10	1	614	0.16%
2023/11/15	0	0.00	1	37.70	38.35	-1	617	-0.16%
2023/11/13	0	0.00	1	37.35	37.55	-1	618	-0.16%
2023/11/09	1	37.40	0	0.00	37.55	1	638	0.16%
2023/10/31	0	36.40	0	0.00	36.60	0	662	0.00%
2023/10/27	1	37.05	0	0.00	37.00	1	665	0.15%
2023/10/26	1	37.00	0	0.00	36.75	1	666	0.15%
2023/10/24	1	36.65	0	0.00	36.90	1	666	0.15%
2023/10/20	5	36.55	0	0.00	36.55	5	679	0.74%
2023/10/06	0	0.00	1	38.65	38.40	-1	683	-0.15%
2023/10/03	0	0.00	11	38.28	38.20	-11	680	-1.62%
2023/09/22	1	37.90	0	0.00	38.05	1	725	0.14%
2023/09/19	1	38.60	0	0.00	38.45	1	740	0.14%
2023/09/14	0	0.00	1	38.50	38.60	-1	781	-0.13%
2023/09/07	2	38.13	2	38.35	37.90	0	995	0.00%
2023/09/06	26	38.82	0	0.00	38.40	26	1,012	2.57%
2023/09/05	0	0.00	8	39.40	39.50	-8	988	-0.81%
2023/09/01	4	39.03	0	0.00	38.95	4	962	0.42%
2023/08/31	4.3	39.10	1	39.25	39.00	3.3	944	0.35%
2023/08/30	5.1	38.75	1	38.80	38.80	4.1	905	0.45%
2023/08/22	1	38.40	0	0.00	38.35	1	928	0.11%
2023/08/21	0.1	38.55	27	38.59	38.55	-26.9	942	-2.86%
2023/08/18	4	37.95	2	38.13	38.25	2	927	0.22%
2023/08/17	2	38.05	0	0.00	38.05	2	931	0.21%
2023/08/15	0	0.00	1	38.50	38.60	-1	930	-0.11%
2023/08/10	1	37.75	5	38.00	37.75	-4	957	-0.42%
2023/08/04	1	37.65	0	0.00	38.05	1	950	0.11%
2023/07/31	5	37.95	0	0.00	37.95	5	936	0.53%
2023/07/28	1	38.50	0	0.00	38.50	1	938	0.11%
2023/07/26	0	0.00	4	38.59	38.45	-4	938	-0.43%
2023/07/21	2	37.90	0	0.00	37.80	2	929	0.22%
2023/07/20	2	38.25	0	0.00	38.20	2	940	0.21%
2023/07/17	1	37.55	0	0.00	37.80	1	979	0.10%
2023/07/14	0	0.00	0.2	37.80	37.90	-0.2	985	-0.02%
2023/07/13	1	37.70	2	37.65	37.75	-1	988	-0.10%
2023/07/12	6	38.05	0	0.00	38.05	6	972	0.62%
2023/07/10	1	38.50	0	0.00	38.20	1	981	0.10%
2023/07/07	0	0.00	3	38.45	38.35	-3	992	-0.30%
2023/07/06	6	38.58	2	38.40	38.40	4	1,004	0.40%
2023/07/04	6	38.93	0	0.00	38.70	6	1,077	0.56%
2023/07/03	2	39.30	0	0.00	39.25	2	1,096	0.18%
2023/06/30	6	39.40	0	0.00	39.40	6	1,096	0.55%
2023/06/27	2	39.48	1	39.35	39.35	1	1,093	0.09%
2023/06/26	7	39.86	2	39.60	39.60	5	1,084	0.46%
2023/06/21	2	40.35	2	40.65	40.55	0	1,071	0.00%
2023/06/20	6	40.75	12	40.80	40.80	-6	1,063	-0.56%
2023/06/19	6.2	40.92	1	41.30	40.85	5.2	1,103	0.47%
2023/06/16	3	42.10	11	41.99	41.35	-8	1,090	-0.74%
2023/06/15	2	41.13	3	41.60	41.40	-1	990	-0.10%
2023/06/14	1	39.80	0	0.00	39.90	1	920	0.11%
2023/06/13	1	39.85	4	39.90	39.85	-3	915	-0.33%
2023/06/12	2	39.90	2	40.00	39.90	0	904	0.00%
2023/06/09	0	0.00	1	38.95	38.95	-1	872	-0.11%
2023/06/07	1	39.00	0	0.00	39.10	1	882	0.11%
2023/06/05	2	38.80	0	0.00	38.90	2	886	0.23%
2023/06/02	0	0.00	1	38.55	38.80	-1	887	-0.11%
2023/06/01	2	38.15	2	38.30	38.30	0	885	0.00%
2023/05/31	2	38.25	2	38.35	38.35	0	881	0.00%
2023/05/30	2	38.38	1	38.50	38.50	1	881	0.11%
2023/05/29	2	38.65	1	38.80	38.80	1	872	0.11%
2023/05/26	5	38.64	0	0.00	38.95	5	875	0.57%
2023/05/25	11.2	38.91	2	39.35	39.35	9.2	866	1.06%
2023/05/24	5	39.45	0	0.00	39.55	5	863	0.58%
2023/05/22	1	39.45	0	0.00	39.35	1	892	0.11%
2023/05/18	1	39.50	3	39.50	39.50	-2	885	-0.23%
2023/05/12	4	38.51	0	0.00	38.70	4	997	0.40%
2023/05/11	4	38.51	0	0.00	38.65	4	1,004	0.40%
2023/05/09	3	38.77	1	38.75	38.95	2	1,006	0.20%
2023/05/05	10	39.35	0	0.00	39.25	10	1,012	0.99%
2023/05/04	2	38.90	12	38.98	39.35	-10	1,011	-0.99%
2023/05/03	4	38.80	0	0.00	38.80	4	1,006	0.40%
2023/05/02	2.1	38.45	0	0.00	38.55	2.1	1,009	0.21%
2023/04/28	2	38.43	0	0.00	38.50	2	1,018	0.20%
2023/04/27	1	38.40	0	0.00	38.45	1	1,018	0.10%
2023/04/26	0	0.00	0.1	38.10	38.30	-0.1	1,010	-0.01%
2023/04/24	0.1	38.40	0	0.00	38.45	0.1	992	0.01%
2023/04/21	1	38.30	0	0.00	38.40	1	959	0.10%
2023/04/20	7	38.45	0	0.00	38.40	7	953	0.73%
2023/04/19	4	39.23	5	39.01	38.95	-1	943	-0.11%
2023/04/18	4	39.46	0	0.00	39.40	4	930	0.43%
2023/04/17	4	39.63	1	39.70	39.85	3	932	0.32%
2023/04/14	2	39.65	0	0.00	39.90	2	933	0.21%
2023/04/13	4	39.69	3	39.65	39.75	1	929	0.11%
2023/04/12	10	40.12	0	0.00	39.95	10	926	1.08%
2023/04/11	4.1	40.59	0	0.00	40.55	4.1	911	0.45%
2023/04/10	23	41.50	3	41.20	40.90	20	894	2.24%
2023/04/07	10	41.02	8.1	40.24	40.95	1.9	856	0.22%
2023/04/06	8	39.88	0	0.00	40.00	8	803	1.00%
2023/03/30	3	38.55	3	38.72	38.80	0	767	0.00%
2023/03/29	0	0.00	1	38.65	38.85	-1	769	-0.13%
2023/03/23	2	38.78	2.1	39.19	38.85	-0.1	761	-0.01%
2023/03/22	11	38.64	29	38.68	38.75	-18	752	-2.39%
2023/03/21	0	0.00	3	37.27	37.90	-3	701	-0.43%
2023/03/17	0.3	36.50	0	0.00	36.60	0.3	675	0.04%
2023/03/16	0	36.40	2	36.40	36.60	-2	675	-0.30%
2023/03/14	0	36.30	0	0.00	36.50	0	680	0.00%
2023/03/13	0	0.00	1	36.30	36.55	-1	690	-0.14%
2023/03/10	0.2	36.80	10	37.00	36.90	-9.8	680	-1.44%
2023/03/09	0.1	37.13	0	0.00	37.05	0.1	679	0.02%
2023/03/08	0	0.00	4	37.05	37.40	-4	678	-0.59%
2023/03/07	1.1	36.75	0	0.00	36.70	1.1	671	0.16%
2023/03/03	0	0.00	1	37.15	37.05	-1	670	-0.15%
2023/03/02	0	0.00	3	37.02	37.05	-3	689	-0.44%
2023/02/24	0	0.00	1	36.60	36.60	-1	693	-0.14%
2023/02/23	0	37.10	0	0.00	36.95	0	688	0.00%
2023/02/22	1	36.80	0	0.00	37.00	1	685	0.15%
2023/02/21	11.7	36.63	0	0.00	37.20	11.7	679	1.72%
2023/02/17	0	35.25	5	34.98	35.25	-5	674	-0.74%
2023/02/15	0	35.00	10	35.10	35.20	-10	697	-1.43%
2023/02/14	4	34.78	0	0.00	35.00	4	695	0.57%
2023/02/13	16	34.97	1	34.85	34.85	15	707	2.12%
2023/02/10	10	37.00	13	37.10	37.50	-3	661	-0.45%
2023/02/06	0	34.65	0	0.00	34.65	0	563	0.00%
2023/02/03	4	33.90	0	0.00	34.50	4	561	0.71%
2023/02/02	0	0.00	2	34.05	33.95	-2	553	-0.36%
2023/02/01	1	34.00	0	0.00	34.00	1	560	0.18%
2023/01/31	0	0.00	10	34.10	34.00	-10	563	-1.77%
2023/01/30	1	33.80	0	0.00	33.80	1	563	0.18%
2023/01/17	0	33.30	0	0.00	33.40	0	556	0.00%
2023/01/06	5	32.95	0	0.00	33.05	5	583	0.86%
2023/01/05	2	33.05	2	32.95	32.95	0	601	0.00%
2023/01/04	0	0.00	1	33.00	33.00	-1	593	-0.17%
2022/12/28	0	33.70	0	0.00	33.80	0	595	0.00%
2022/12/26	0	33.45	0.1	33.70	33.60	-0.1	608	-0.02%
2022/12/22	2	33.85	0	0.00	33.80	2	625	0.32%
2022/12/21	0	33.65	0	0.00	33.80	0	637	0.00%
2022/12/16	9	34.20	0	0.00	34.15	9	661	1.36%
2022/12/14	3	34.37	4	34.56	34.50	-1	668	-0.15%
2022/12/13	0	34.50	0	0.00	34.25	0	667	0.00%
2022/12/12	2	34.50	0	0.00	34.30	2	672	0.30%
2022/12/09	0.2	34.50	1	34.70	34.70	-0.8	676	-0.12%
2022/12/08	3	34.25	2	34.35	34.50	1	678	0.15%
2022/12/06	2	35.45	0	0.00	34.95	2	672	0.30%
2022/12/02	1	35.30	0	0.00	35.25	1	667	0.15%
2022/11/29	1	34.85	1	34.95	34.90	0	675	0.00%
2022/11/24	21	35.49	21	35.74	35.60	0	723	0.00%
2022/11/23	1	35.25	0	0.00	34.90	1	709	0.14%
2022/11/22	2	34.80	1	35.00	35.10	1	706	0.14%
2022/11/17	2	34.95	0	0.00	35.10	2	697	0.29%
2022/11/15	1	34.70	0	0.00	34.75	1	669	0.15%
2022/11/11	10	34.13	0	0.00	34.00	10	661	1.51%
2022/11/07	1	33.90	0	0.00	33.90	1	637	0.16%
2022/11/03	3	33.98	0	0.00	33.75	3	637	0.47%
2022/11/02	3	34.27	0	0.00	34.15	3	637	0.47%
2022/10/24	1	33.85	0	0.00	33.95	1	665	0.15%
2022/10/21	0	0.00	2	33.65	33.75	-2	668	-0.30%
2022/10/19	1	34.30	0	0.00	33.95	1	700	0.14%
2022/10/18	0	0.00	1	33.70	34.15	-1	708	-0.14%
2022/10/17	1	34.05	0	0.00	33.90	1	700	0.14%
2022/10/14	6	35.07	0	0.00	35.20	6	692	0.87%
2022/10/13	0	0.00	5	35.75	34.75	-5	693	-0.72%
2022/10/05	1	37.10	0	0.00	37.10	1	680	0.15%
2022/09/30	0	0.00	10	37.10	37.25	-10	691	-1.45%
2022/09/29	0	0.00	13	36.75	37.10	-13	692	-1.88%
2022/09/28	2	37.05	1	37.05	37.05	1	689	0.15%
2022/09/27	1	37.25	0	0.00	38.00	1	681	0.15%
2022/09/26	11	37.50	7	37.55	37.30	4	676	0.59%
2022/09/23	8	37.81	0	0.00	37.80	8	673	1.19%
2022/09/21	3	38.20	4	38.35	38.10	-1	669	-0.15%
2022/09/19	1	38.40	5	38.30	38.50	-4	665	-0.60%
2022/09/16	3	38.72	0	0.00	38.60	3	665	0.45%
2022/09/14	0	0.00	5	38.60	38.70	-5	679	-0.74%
2022/09/12	1	38.85	0	0.00	38.85	1	707	0.14%
2022/09/08	10	38.60	0	0.00	38.65	10	714	1.40%
2022/09/06	2	38.50	1	38.60	38.70	1	706	0.14%
2022/09/05	3	39.50	0	0.00	39.15	3	703	0.43%
2022/09/02	1.2	39.80	0	0.00	39.55	1.2	720	0.16%
2022/09/01	5.1	39.90	0	0.00	39.80	5.1	718	0.70%
2022/08/30	1	38.35	0	0.00	38.40	1	683	0.15%
2022/08/26	2	38.75	2	38.90	38.65	0	702	0.00%
2022/08/25	13	39.00	3	39.00	38.65	10	709	1.41%
2022/08/23	2	38.50	0	0.00	38.50	2	734	0.27%
2022/08/05	0	0.00	5	39.80	39.90	-5	833	-0.60%
2022/07/29	10	39.80	3	39.55	39.50	7	850	0.82%
2022/07/26	5	39.66	5	39.55	40.00	0	846	0.00%
2022/07/25	0	0.00	1	38.95	39.15	-1	820	-0.12%
2022/07/19	0	38.50	0	0.00	38.80	0	893	0.00%
2022/07/15	1	38.10	0	0.00	38.00	1	924	0.11%
2022/07/13	10	38.10	10	38.05	38.10	0	929	0.00%
2022/07/12	1	37.65	0	0.00	37.60	1	935	0.11%
2022/07/11	0	38.00	0	0.00	38.25	0	948	0.00%
2022/07/07	0	0.00	5	38.40	38.20	-5	953	-0.52%
2022/07/01	2	37.73	1	37.75	37.75	1	1,035	0.10%
2022/06/24	0	0.00	1	38.90	38.95	-1	1,190	-0.08%
2022/06/20	3	37.63	0	0.00	37.45	3	1,210	0.25%
2022/06/17	2	37.90	0	0.00	38.00	2	1,219	0.16%
2022/06/13	2	38.08	0	0.00	38.15	2	1,340	0.15%
2022/06/10	1	38.65	1	38.90	38.75	0	1,343	0.00%
2022/06/09	0	39.05	0	0.00	38.90	0	1,346	0.00%
2022/06/08	5	39.10	0	0.00	39.05	5	1,354	0.37%
2022/06/07	1	39.30	0	0.00	39.20	1	1,362	0.07%
2022/06/06	1	39.55	0	0.00	39.35	1	1,370	0.07%
2022/05/31	5	41.00	3	40.85	41.10	2	1,443	0.14%
2022/05/30	0	0.00	5	40.15	40.25	-5	1,430	-0.35%
2022/05/20	0	0.00	5	40.30	40.35	-5	1,562	-0.32%
2022/05/17	0	0.00	6	40.08	40.20	-6	1,642	-0.37%
2022/05/12	0	0.00	10	39.10	38.70	-10	1,756	-0.57%
2022/05/11	0	0.00	1	39.95	39.50	-1	1,800	-0.06%
2022/05/10	0	0.00	1	39.50	39.80	-1	1,860	-0.05%
2022/05/06	0	0.00	1.2	39.31	39.50	-1.2	1,995	-0.06%
2022/05/04	5	38.65	0	0.00	38.65	5	2,922	0.17%
2022/04/29	1.1	38.75	0	0.00	38.60	1.1	4,075	0.03%
2022/04/28	1	38.35	0	0.00	38.40	1	4,421	0.02%
2022/04/27	8	38.49	0	0.00	38.40	8	4,426	0.18%
2022/04/25	7.2	39.16	7	39.10	39.00	0.1	4,413	0.00%
2022/04/22	0	0.00	3	40.25	40.25	-3	4,378	-0.07%
2022/04/21	0.5	40.70	0	0.00	40.65	0.5	4,383	0.01%
2022/04/20	1	40.55	0	0.00	40.80	1	4,441	0.02%
2022/04/18	1	40.60	1	40.70	40.80	0	4,498	0.00%
2022/04/15	0	0.00	4	41.30	40.95	-4	4,517	-0.09%
2022/04/14	0	41.30	0	0.00	41.30	0	4,529	0.00%
2022/04/13	14	41.06	0	0.00	41.30	14	4,595	0.30%
2022/04/07	1	41.60	0	0.00	41.35	1	4,628	0.02%
2022/04/01	5	41.85	0	0.00	42.00	5	4,608	0.11%
2022/03/30	1	42.60	1	42.80	42.90	0	4,569	0.00%
2022/03/28	0	0.00	5	41.00	41.20	-5	4,509	-0.11%
2022/03/25	0	0.00	1	41.20	41.30	-1	4,536	-0.02%
2022/03/24	0	0.00	5	41.85	41.90	-5	4,538	-0.11%
2022/03/23	0	0.00	1	41.40	41.80	-1	4,542	-0.02%
2022/03/22	1	41.40	0	0.00	41.55	1	4,559	0.02%
2022/03/21	0.1	41.65	0	0.00	41.85	0.1	4,556	0.00%
2022/03/18	0	0.00	2	41.85	41.85	-2	4,557	-0.04%
2022/03/17	4	41.43	11	41.70	41.70	-7	4,526	-0.15%
2022/03/16	2	41.15	2	40.75	40.50	0	4,489	0.00%
2022/03/15	0	0.00	1	40.30	40.60	-1	4,468	-0.02%
2022/03/11	5	40.40	0	0.00	40.65	5	4,466	0.11%
2022/03/04	6	40.80	0	0.00	41.25	6	4,446	0.13%
2022/03/03	1	41.20	1	41.35	41.50	0	4,445	0.00%
2022/02/25	0	0.00	6	40.59	40.25	-6	4,494	-0.13%
2022/02/24	8	40.80	1	41.05	40.45	7	4,497	0.16%
2022/02/23	2	41.65	0	0.00	41.65	2	4,519	0.04%
2022/02/22	1	41.90	14	41.38	41.50	-13	4,562	-0.28%
2022/02/18	3.1	42.95	1	42.70	42.90	2.1	4,545	0.05%
2022/02/17	0	0.00	3	42.53	42.30	-3	4,516	-0.07%
2022/02/16	15	43.32	1	43.25	43.25	14	4,465	0.31%
2022/02/15	6	43.18	4	43.69	42.90	2	4,451	0.04%
2022/02/14	4	43.71	22	43.90	43.60	-18	4,412	-0.41%
2022/02/11	2	46.20	1	45.85	45.80	1	4,349	0.02%
2022/02/10	5	45.81	10	45.87	45.80	-5	4,308	-0.12%
2022/02/09	6	45.39	13	45.45	45.40	-7	4,265	-0.16%
2022/02/08	33	45.44	32	45.63	45.80	1	4,207	0.02%
2022/02/07	103	45.86	106.1	45.60	46.25	-3.1	4,125	-0.07%	大買/大賣/
2022/01/26	153	47.55	168	47.53	45.50	-15	3,943	-0.38%	大買/大賣/
2022/01/25	245	47.36	236	47.11	47.95	9	3,248	0.28%	大買/大賣/
2022/01/24	114	46.41	106.2	46.22	46.90	7.8	2,807	0.28%	大買/大賣/
2022/01/21	36.2	43.09	58.1	43.52	44.10	-21.9	2,172	-1.01%
2022/01/20	7	40.15	2	39.95	40.45	5	1,875	0.27%
2022/01/19	0	0.00	6	39.88	39.75	-6	1,892	-0.32%
2022/01/18	15	40.03	0	0.00	39.90	15	1,900	0.79%
2022/01/17	1	40.00	0	0.00	40.00	1	1,895	0.05%
2022/01/14	2	40.20	4	40.13	40.15	-2	1,913	-0.10%
2022/01/13	4	40.11	7	39.92	40.20	-3	1,918	-0.16%
2022/01/12	0	38.35	1	38.40	38.80	-1	1,875	-0.05%
2022/01/10	0	0.00	2	38.15	38.45	-2	1,880	-0.11%
2022/01/07	2	38.40	0	0.00	38.30	2	1,874	0.11%
2022/01/06	5.1	38.11	2	38.10	38.30	3.1	1,862	0.16%
2022/01/05	1	39.50	0	0.00	38.90	1	1,795	0.06%
2022/01/04	0	39.80	0	0.00	40.00	0	1,780	0.00%
2022/01/03	2	39.95	0	0.00	40.20	2	1,788	0.11%
2021/12/30	5	40.05	0	0.00	40.10	5	1,797	0.28%
2021/12/29	0	0.00	10	39.89	39.90	-10	1,802	-0.55%
2021/12/27	22	39.36	1	39.30	39.40	21	1,805	1.16%
2021/12/24	2	38.63	2	38.85	38.85	0	1,832	0.00%
2021/12/22	0	0.00	5	38.60	38.75	-5	1,912	-0.26%
2021/12/21	7	38.05	2	38.20	38.70	5	1,941	0.26%
2021/12/20	2	38.40	2	38.45	38.45	0	1,942	0.00%
2021/12/16	8	38.92	9	38.70	38.70	-1	1,965	-0.05%
2021/12/15	7	38.98	7	39.15	39.15	0	2,010	0.00%
2021/12/14	6	39.03	9	39.19	39.20	-3	2,020	-0.15%
2021/12/10	3	39.05	6	39.28	39.40	-3	2,138	-0.14%
2021/12/09	0	39.25	0	0.00	39.40	0	2,135	0.00%
2021/12/08	4	39.00	4	39.15	39.15	0	2,134	0.00%
2021/12/07	4	38.88	4	39.20	39.20	0	2,122	0.00%
2021/12/02	16	38.12	2	38.30	38.50	14	2,157	0.65%
2021/12/01	4	38.38	0	0.00	38.60	4	2,136	0.19%
2021/11/30	3	38.73	5	38.62	38.60	-2	2,121	-0.09%
2021/11/29	3	38.55	2	38.70	38.80	1	2,107	0.05%
2021/11/26	2	39.05	2	39.10	39.10	0	2,096	0.00%
2021/11/25	9	39.23	3	39.40	39.40	6	2,079	0.29%
2021/11/24	3	39.18	3	40.05	40.05	0	2,052	0.00%
2021/11/23	1	39.55	0	0.00	39.65	1	2,014	0.05%
2021/11/22	6.1	39.84	1	40.70	40.00	5.1	2,003	0.25%
2021/11/19	1.1	41.71	5	41.60	40.75	-3.9	1,963	-0.20%
2021/11/18	0	40.80	0	0.00	41.00	0	1,923	0.00%
2021/11/11	0	0.00	1.1	40.31	40.50	-1.1	1,976	-0.06%
2021/11/10	3	40.32	0	0.00	40.40	3	2,011	0.15%
2021/11/08	0	0.00	1	40.30	40.05	-1	2,013	-0.05%
2021/11/03	0	0.00	0.4	39.20	39.75	-0.4	2,068	-0.02%
2021/10/29	5	39.50	2	39.65	40.00	3	2,012	0.15%
2021/10/27	2	39.80	0	0.00	40.30	2	1,996	0.10%
2021/10/26	0	0.00	1	40.80	40.70	-1	1,977	-0.05%
2021/10/22	0	0.00	10.2	40.75	40.90	-10.2	2,009	-0.51%
2021/10/21	2	41.05	5	40.82	40.95	-3	2,006	-0.15%
2021/10/20	11	40.89	0	0.00	40.90	11	1,990	0.55%
2021/10/19	0	0.00	15	41.22	41.25	-15	1,986	-0.76%
2021/10/18	2	41.30	0	41.50	41.25	2	1,968	0.10%
2021/10/15	7	40.46	5	40.59	40.55	2	1,926	0.10%
2021/10/14	1	40.55	2	40.43	40.50	-1	1,911	-0.05%
2021/10/13	2	40.23	4	40.28	40.35	-2	1,909	-0.10%
2021/10/12	0	0.00	1	40.05	40.20	-1	1,902	-0.05%
2021/10/08	0	0.00	1	40.60	40.65	-1	1,877	-0.05%
2021/10/07	5	40.82	3	40.95	40.95	2	1,854	0.11%
2021/10/06	1	40.00	1	40.15	40.35	0	1,842	0.00%
2021/10/05	1	39.70	4	39.80	40.30	-3	1,843	-0.16%
2021/10/04	1	40.05	0	0.00	40.05	1	1,860	0.05%
2021/10/01	4	40.43	6	40.14	40.10	-2	1,851	-0.11%
2021/09/30	22	41.03	8	41.10	41.15	14	1,832	0.76%
2021/09/29	1	40.00	0	0.00	40.25	1	1,801	0.06%
2021/09/28	2	39.50	7	39.81	40.10	-5	1,872	-0.27%
2021/09/27	0	0.00	7	39.76	39.90	-7	1,876	-0.37%
2021/09/22	3	37.70	0	0.00	38.35	3	1,900	0.16%
2021/09/17	2	38.85	0	0.00	39.10	2	1,841	0.11%
2021/09/16	2	39.30	2.1	39.23	39.15	-0.1	1,838	-0.01%
2021/09/14	0	0.00	1	39.60	39.40	-1	1,739	-0.06%
2021/09/13	0	0.00	1	38.50	38.90	-1	1,730	-0.06%
2021/09/09	2	38.60	0	0.00	38.95	2	1,742	0.11%
2021/09/08	1	39.00	1	39.40	39.15	0	1,734	0.00%
2021/09/07	1	39.70	2	39.50	39.30	-1	1,711	-0.06%
2021/09/03	0	0.00	3	38.57	38.80	-3	1,681	-0.18%
2021/09/01	0	0.00	2	38.65	38.80	-2	1,695	-0.12%
2021/08/30	2	38.10	2	38.05	38.25	0	1,695	0.00%
2021/08/26	2	37.65	0	0.00	37.95	2	1,726	0.12%
2021/08/25	1	37.75	3	37.67	38.10	-2	1,718	-0.12%
2021/08/24	2	37.35	0	0.00	37.40	2	1,706	0.12%
2021/08/23	2	37.45	2	37.85	37.90	0	1,715	0.00%
2021/08/20	1	37.55	0	0.00	37.55	1	1,703	0.06%
2021/08/19	0	0.00	1	37.10	37.60	-1	1,680	-0.06%
2021/08/17	2	37.10	0	0.00	37.60	2	1,713	0.12%
2021/08/16	6	37.35	0	0.00	37.90	6	1,714	0.35%
2021/08/13	1	38.50	0.5	38.40	37.90	0.5	1,678	0.03%
2021/08/11	0	0.00	22	39.10	39.35	-22	1,655	-1.33%
2021/08/10	1	39.30	2	39.30	39.70	-1	1,651	-0.06%
2021/08/09	4	39.56	3	40.00	40.00	1	1,649	0.06%
2021/08/05	5	40.84	4	40.85	40.80	1	1,718	0.06%
2021/08/04	4	40.43	4	40.85	40.90	0	1,792	0.00%
2021/08/03	10	41.52	12	41.17	40.80	-2	1,879	-0.11%
2021/07/30	1	39.45	0	0.00	39.75	1	2,064	0.05%
2021/07/29	1	40.00	0	0.00	40.00	1	2,068	0.05%
2021/07/27	3	40.20	0	0.00	40.05	3	2,072	0.14%
2021/07/23	2	40.10	0	0.00	40.05	2	2,142	0.09%
2021/07/21	0	0.00	0.4	39.00	39.50	-0.4	2,179	-0.02%
2021/07/19	2	39.73	0	0.00	39.75	2	2,208	0.09%
2021/07/16	1	39.75	0	0.00	39.85	1	2,235	0.04%
2021/07/13	5	39.85	0	0.00	39.90	5	2,499	0.20%
2021/07/12	10	39.88	15	40.10	40.15	-5	2,514	-0.20%
2021/07/09	1	39.60	29	40.27	39.90	-28	2,541	-1.10%
2021/07/08	0	0.00	2	40.00	39.90	-2	2,549	-0.08%
2021/07/07	0	0.00	1	39.85	39.95	-1	2,574	-0.04%
2021/07/06	0.3	39.88	4	39.50	40.00	-3.7	2,572	-0.14%
2021/07/05	1.2	39.96	6	39.90	40.05	-4.8	2,564	-0.19%
2021/07/02	0.1	38.80	20	38.59	38.90	-19.9	2,466	-0.81%
2021/07/01	1	38.20	0	0.00	38.20	1	2,435	0.04%
2021/06/30	18.1	38.05	0	0.00	38.40	18.1	2,400	0.75%
2021/06/29	6	38.88	1	39.00	39.00	5	2,344	0.21%
2021/06/28	1	38.60	0	0.00	39.00	1	2,353	0.04%
2021/06/25	6	39.27	3	39.28	39.25	3	2,358	0.13%
2021/06/24	8	38.59	6	38.88	39.00	2	2,344	0.09%
2021/06/23	0	0.00	5	38.30	38.30	-5	2,327	-0.21%
2021/06/22	0	0.00	5	38.06	38.00	-5	2,312	-0.22%
2021/06/21	1	37.90	0	0.00	38.15	1	2,312	0.04%
2021/06/18	5	38.30	30	38.33	38.45	-25	2,318	-1.08%
2021/06/17	5	38.20	31	38.07	38.30	-26	2,331	-1.12%
2021/06/15	5	38.70	5	38.40	38.30	0	2,361	0.00%
2021/06/09	0	0.00	14	38.79	38.50	-14	2,383	-0.59%
2021/06/08	2	38.38	2	38.10	38.40	0	2,388	0.00%
2021/06/07	10	37.92	0	0.00	37.85	10	2,406	0.42%
2021/06/04	5	38.25	0	0.00	38.20	5	2,394	0.21%
2021/06/03	3	38.50	0	0.00	38.50	3	2,381	0.13%
2021/05/31	1	38.00	0	0.00	38.10	1	2,414	0.04%
2021/05/28	0	0.00	1	38.60	38.25	-1	2,403	-0.04%
2021/05/25	1	38.90	6	38.59	38.55	-5	2,362	-0.21%
2021/05/19	2	36.85	0	0.00	36.80	2	2,432	0.08%
2021/05/18	1	36.45	5	36.80	36.90	-4	2,476	-0.16%
2021/05/17	2	35.10	2	35.50	35.00	0	2,571	0.00%
2021/05/13	3	37.00	2	36.70	37.00	1	2,493	0.04%
2021/05/12	5	36.70	5	39.73	38.05	0	2,437	0.00%
2021/05/11	2	43.23	4	42.10	41.35	-2	2,365	-0.08%
2021/05/10	5	42.28	12	40.98	41.90	-7	2,264	-0.31%
2021/05/07	11	40.34	0	0.00	40.35	11	2,200	0.50%
2021/05/06	1	39.50	0	0.00	39.80	1	2,010	0.05%
2021/05/05	0	39.95	1	40.35	39.90	-1	1,994	-0.05%
2021/05/04	1	39.90	0	0.00	40.00	1	1,989	0.05%
2021/05/03	0	0.00	1	41.55	41.60	-1	1,963	-0.05%
2021/04/29	0	0.00	1	43.25	43.40	-1	1,934	-0.05%
2021/04/28	0	0.00	5	44.23	43.70	-5	1,882	-0.27%
2021/04/27	0	0.00	3	44.05	44.15	-3	1,878	-0.16%
2021/04/26	4	44.04	2.2	43.55	44.25	1.8	1,864	0.10%
2021/04/23	2	43.50	0	0.00	43.50	2	1,855	0.11%
2021/04/22	5	43.99	2	43.43	42.85	3	1,858	0.16%
2021/04/21	2	43.93	0	0.00	43.80	2	1,825	0.11%
2021/04/20	14	45.17	11	44.90	43.65	3	1,797	0.17%
2021/04/19	7	44.54	26	44.37	44.95	-19	1,703	-1.12%
2021/04/16	0	0.00	1	42.80	42.55	-1	1,580	-0.06%
2021/04/15	5	42.81	6	42.93	42.95	-1	1,566	-0.06%
2021/04/14	1	42.50	0.1	42.15	41.95	0.9	1,530	0.06%
2021/04/13	0.1	42.00	5	42.20	41.90	-4.9	1,514	-0.32%
2021/04/12	0	0.00	1	42.08	41.80	-1	1,503	-0.07%
2021/04/08	1	40.80	0	0.00	40.85	1	1,516	0.07%
2021/04/06	1	41.35	0	0.00	41.05	1	1,506	0.07%
2021/04/01	0	0.00	1	41.25	41.50	-1	1,490	-0.07%
2021/03/31	0	0.00	1	41.30	41.65	-1	1,479	-0.07%
2021/03/30	1	41.10	0	0.00	41.20	1	1,469	0.07%
2021/03/29	0	0.00	1	40.60	40.55	-1	1,464	-0.07%
2021/03/24	5	40.35	0	0.00	40.10	5	1,512	0.33%
2021/03/23	5	39.96	0	0.00	39.90	5	1,509	0.33%
2021/03/22	3	40.02	0	0.00	40.20	3	1,496	0.20%
2021/03/19	11	40.71	0	0.00	40.40	11	1,484	0.74%
2021/03/17	2	41.60	0	0.00	41.70	2	1,460	0.14%
2021/03/16	0	0.00	18	42.38	42.35	-18	1,475	-1.22%
2021/03/15	0	0.00	16	43.77	43.05	-16	1,468	-1.09%
2021/03/11	0	0.00	6	43.23	43.10	-6	1,470	-0.41%
2021/03/09	0	0.00	6	43.40	43.20	-6	1,482	-0.40%
2021/03/08	2	43.50	4	43.45	42.75	-2	1,488	-0.13%
2021/03/04	1	42.10	0	0.00	42.30	1	1,461	0.07%
2021/02/26	5	41.50	5	42.00	41.80	0	1,459	0.00%
2021/02/23	0	0.00	1	43.00	43.10	-1	1,454	-0.07%
2021/02/22	3	42.85	6	42.85	42.75	-3	1,460	-0.21%
2021/02/19	2	42.20	1	42.30	43.10	1	1,455	0.07%
2021/02/18	1	42.15	5	42.04	42.65	-4	1,384	-0.29%
2021/02/17	0	0.00	4	40.13	41.85	-4	1,353	-0.30%
2021/01/27	0	0.00	0.4	38.30	38.50	-0.4	1,348	-0.03%
2021/01/26	1	37.85	0	0.00	38.00	1	1,373	0.07%
2021/01/25	6	38.46	0	0.00	38.55	6	1,419	0.42%
2021/01/22	1	38.10	6	38.12	38.25	-5	1,429	-0.35%
2021/01/20	12	38.39	8	37.90	37.20	4	1,415	0.28%
2021/01/18	12	39.32	0	0.00	39.40	12	1,372	0.87%
2021/01/15	42	39.99	0	0.00	39.95	42	1,354	3.10%
2021/01/08	2	41.05	1	40.60	41.05	1	1,316	0.08%
2021/01/06	0	0.00	2	40.55	40.30	-2	1,289	-0.16%
2021/01/05	1.1	40.45	0	0.00	40.45	1.1	1,266	0.09%
2021/01/04	7	40.94	4	40.40	41.00	3	1,244	0.24%
2020/12/31	0	41.90	2	42.00	41.95	-2	1,222	-0.16%
2020/12/28	0	0.00	2	42.10	41.95	-2	1,226	-0.16%
2020/12/23	1	41.30	0	0.00	41.25	1	1,272	0.08%
2020/12/22	4.1	41.63	0	0.00	41.30	4.1	1,317	0.31%
2020/12/21	3	42.08	0	0.00	42.05	3	1,350	0.22%
2020/12/18	5	42.75	1	43.25	42.30	4	1,381	0.29%
2020/12/17	3	41.35	1	41.40	41.30	2	1,379	0.14%
2020/12/16	1	41.35	0	0.00	41.80	1	1,398	0.07%
2020/12/15	1	41.25	0	0.00	41.15	1	1,420	0.07%
2020/12/11	2	41.50	10	41.85	41.45	-8	1,470	-0.54%
2020/12/10	4	41.90	2	42.20	41.70	2	1,471	0.14%
2020/12/09	3	42.62	1	42.65	42.60	2	1,455	0.14%
2020/12/08	2	43.33	8	43.30	42.85	-6	1,470	-0.41%
2020/12/04	1	42.20	0	0.00	42.75	1	1,455	0.07%
2020/12/03	3	42.90	0	0.00	42.60	3	1,457	0.21%
2020/12/02	12	43.35	0	0.00	43.25	12	1,492	0.80%
2020/12/01	5	43.25	1	43.35	43.25	4	1,476	0.27%
2020/11/30	0	0.00	2	43.55	43.40	-2	1,478	-0.14%
2020/11/27	0	0.00	1	43.30	43.30	-1	1,484	-0.07%
2020/11/26	8	43.75	0	0.00	43.65	8	1,507	0.53%
2020/11/23	0	0.00	5	44.40	44.10	-5	1,550	-0.32%
2020/11/20	1	44.00	0	0.00	44.20	1	1,557	0.06%
2020/11/19	1	44.00	3	43.67	43.85	-2	1,555	-0.13%
2020/11/16	2	42.90	0	0.00	43.00	2	1,619	0.12%
2020/11/13	0	0.00	5	44.15	43.60	-5	1,667	-0.30%
2020/11/12	6	43.78	0	0.00	43.45	6	1,732	0.35%
2020/11/11	0	0.00	5	44.05	44.05	-5	1,838	-0.27%
2020/11/10	10	43.80	0	0.00	43.55	10	1,909	0.52%
2020/11/09	1	42.75	1	42.30	42.80	0	1,921	0.00%
2020/11/06	6	41.95	0	0.00	41.95	6	1,977	0.30%
2020/11/05	1	41.75	1	42.10	42.30	0	1,978	0.00%
2020/11/02	4	40.10	0	0.00	40.00	4	1,947	0.21%
2020/10/30	4	41.83	0	0.00	41.50	4	1,907	0.21%
2020/10/28	1	42.85	0	0.00	42.30	1	1,931	0.05%
2020/10/21	0	0.00	2	44.03	43.70	-2	2,110	-0.09%
2020/10/13	0.5	43.35	0	0.00	43.35	0.5	2,205	0.02%
2020/10/08	1.2	43.24	1	43.85	43.20	0.2	2,256	0.01%
2020/10/07	3	43.62	0	0.00	43.65	3	2,286	0.13%
2020/10/06	1	43.00	1	43.30	43.55	0	2,334	0.00%
2020/09/30	0	0.00	2	42.80	42.50	-2	2,809	-0.07%
2020/09/29	4	42.03	0	0.00	41.90	4	2,921	0.14%
2020/09/28	2	42.83	0	0.00	42.70	2	2,926	0.07%
2020/09/25	9	42.80	13	42.95	42.45	-4	2,994	-0.13%
2020/09/24	15	44.00	1	44.00	43.90	14	2,968	0.47%
2020/09/23	4	46.00	0	0.00	45.45	4	2,961	0.14%
2020/09/22	5	46.87	0	0.00	46.95	5	2,954	0.17%
2020/09/21	0	0.00	1	47.95	48.00	-1	2,933	-0.03%
2020/09/16	5	49.06	0	0.00	48.35	5	2,939	0.17%
2020/09/14	0	0.00	1	48.60	48.20	-1	2,963	-0.03%
2020/09/11	1	47.65	3	48.20	48.20	-2	3,007	-0.07%
2020/09/10	0	0.00	3	48.10	48.15	-3	3,039	-0.10%
2020/09/09	6	47.83	2	48.00	47.70	4	3,138	0.13%
2020/09/08	24	47.76	24	47.97	47.80	0	3,232	0.00%
2020/09/07	0	0.00	4	48.08	48.20	-4	3,274	-0.12%
2020/09/02	7.1	47.51	7	48.20	47.55	0.1	3,652	0.00%
2020/08/31	1	46.75	4	46.96	46.95	-3	3,664	-0.08%
2020/08/28	0	0.00	2	47.60	47.10	-2	3,665	-0.05%
2020/08/27	4.1	47.44	0	0.00	47.20	4.1	3,670	0.11%
2020/08/24	3	48.15	0	0.00	48.10	3	3,683	0.08%
2020/08/20	0	0.00	6	48.88	47.70	-6	3,699	-0.16%
2020/08/19	0	0.00	46	50.77	50.00	-46	3,660	-1.26%
2020/08/18	11	49.55	7	49.66	49.85	4	3,628	0.11%
2020/08/17	9	49.27	46	49.42	49.75	-37	3,568	-1.04%
2020/08/14	3	47.40	22	47.82	48.00	-19	3,478	-0.55%
2020/08/13	10	45.90	31	45.91	46.20	-21	3,410	-0.62%
2020/08/12	22	44.99	11	45.01	44.70	11	3,383	0.33%
2020/08/11	10	45.09	1	44.95	44.45	9	3,321	0.27%
2020/08/07	2	44.65	12	44.38	44.30	-10	3,345	-0.30%
2020/08/06	1	44.60	0	0.00	44.55	1	3,374	0.03%
2020/08/05	5	44.60	3	44.50	44.50	2	3,385	0.06%
2020/08/04	4	44.85	1	44.55	44.55	3	3,386	0.09%
2020/08/03	4	44.49	2	45.00	44.25	2	3,405	0.06%
2020/07/30	2	45.40	3	45.43	45.50	-1	3,383	-0.03%
2020/07/29	1	45.05	7	45.39	45.05	-6	3,395	-0.18%
2020/07/28	8	43.66	0	0.00	43.45	8	3,373	0.24%
2020/07/27	7	44.87	6	45.53	44.70	1	3,538	0.03%
2020/07/24	12	45.93	9	46.17	45.65	3	3,535	0.08%
2020/07/22	1	47.35	0	0.00	47.20	1	3,511	0.03%
2020/07/21	2	47.63	2	47.68	47.55	0	3,503	0.00%
2020/07/17	2	47.88	4	47.60	46.90	-2	3,501	-0.06%
2020/07/16	3	48.00	1	47.90	48.00	2	3,520	0.06%
2020/07/15	3	47.93	19	48.11	47.50	-16	3,517	-0.45%
2020/07/14	37	48.82	20	49.19	48.00	17	3,528	0.48%
2020/07/13	32	47.53	18	48.69	48.85	14	3,496	0.40%
2020/07/10	16	47.72	2	47.18	46.70	14	3,475	0.40%
2020/07/09	30	49.67	16	49.83	49.00	14	3,422	0.41%
2020/07/08	14	48.76	34	48.84	50.00	-20	3,062	-0.65%
2020/07/07	12	47.00	5	47.11	46.65	7	3,085	0.23%
2020/07/06	3	46.52	40	47.44	47.40	-37	3,049	-1.21%
2020/07/03	0	0.00	1	45.75	45.45	-1	2,991	-0.03%
2020/07/02	3	45.70	2	45.75	45.75	1	3,130	0.03%
2020/07/01	10	45.39	4	45.55	45.25	6	3,110	0.19%
2020/06/30	0	0.00	1	44.40	44.35	-1	3,103	-0.03%
2020/06/24	5	44.42	5	44.60	44.45	0	3,367	0.00%
2020/06/23	3	44.90	1	44.60	44.35	2	3,364	0.06%
2020/06/19	18	45.53	19	45.86	45.80	-1	3,327	-0.03%
2020/06/18	19	45.78	18	45.34	45.30	1	3,305	0.03%
2020/06/17	24	46.60	20	46.73	46.55	4	3,262	0.12%
2020/06/16	29	46.77	22	47.35	47.15	7	3,236	0.22%
2020/06/15	36	45.19	44	45.60	46.05	-8	3,199	-0.25%
2020/06/12	17	44.07	25	44.29	44.65	-8	3,179	-0.25%
2020/06/11	34	44.83	34	44.18	44.45	0	3,173	0.00%
2020/06/10	48	44.03	40	44.61	45.40	8	3,135	0.26%
2020/06/09	53	43.34	13	42.94	43.60	40	3,150	1.27%
2020/06/08	1	42.15	5	41.96	42.50	-4	3,027	-0.13%
2020/06/05	2	40.90	0	0.00	41.20	2	2,992	0.07%
2020/06/04	2	40.75	0	0.00	40.55	2	3,038	0.07%
2020/06/02	3	40.05	4	40.13	39.90	-1	3,033	-0.03%
2020/05/28	15	41.25	11	40.80	40.20	4	3,021	0.13%
2020/05/27	2	41.15	2	40.98	41.50	0	3,037	0.00%
2020/05/26	2	40.73	0	0.00	40.95	2	3,029	0.07%
2020/05/25	6	39.74	10	40.13	40.65	-4	3,015	-0.13%
2020/05/22	3	39.68	2	39.45	39.35	1	2,988	0.03%
2020/05/21	0	0.00	1	40.25	40.30	-1	2,995	-0.03%
2020/05/20	0	0.00	2	39.53	39.70	-2	2,978	-0.07%
2020/05/19	9	39.01	8	38.81	38.75	1	2,960	0.03%
2020/05/18	0	0.00	7	38.41	38.25	-7	2,943	-0.24%
2020/05/15	13	38.03	12	38.08	38.10	1	2,942	0.03%
2020/05/14	2	38.35	0	0.00	38.20	2	2,930	0.07%
2020/05/13	11	38.92	3	39.03	39.20	8	2,922	0.27%
2020/05/12	12	39.61	8	39.49	39.45	4	2,926	0.14%
2020/05/11	4	40.16	2	40.15	40.20	2	2,917	0.07%
2020/05/08	1	40.80	2	41.38	40.10	-1	2,930	-0.03%
2020/05/07	0	0.00	1	40.40	40.40	-1	2,919	-0.03%
2020/05/06	0	0.00	1	40.40	40.10	-1	2,953	-0.03%
2020/05/05	0	0.00	1	41.50	41.25	-1	2,976	-0.03%
2020/04/30	9	40.13	4	40.16	40.30	5	2,949	0.17%
2020/04/28	2	40.75	1	40.90	40.35	1	2,768	0.04%
2020/04/27	1	40.10	6	40.14	40.10	-5	2,862	-0.17%
2020/04/24	4	39.03	4	39.14	39.05	0	2,863	0.00%
2020/04/23	4	39.05	1	39.20	39.15	3	2,887	0.10%
2020/04/22	3	38.83	2	39.18	38.85	1	2,941	0.03%
2020/04/21	13	39.10	8	38.86	38.75	5	2,986	0.17%
2020/04/20	4	40.49	8	40.32	40.55	-4	3,034	-0.13%
2020/04/17	11	40.24	105	40.03	39.95	-94	3,057	-3.07%	大賣/
2020/04/16	4	41.13	6	41.29	40.80	-2	3,066	-0.07%
2020/04/15	8	41.39	1.1	42.11	41.20	6.9	3,053	0.23%
2020/04/14	2	41.80	1	42.20	42.00	1	3,036	0.03%
2020/04/13	4	41.81	18	41.15	41.15	-14	3,026	-0.46%
2020/04/10	145	41.81	22	42.45	42.30	123	3,034	4.05%	大買/鉅額交易
2020/04/09	2	39.10	1	39.30	39.10	1	2,910	0.03%
2020/04/08	2	39.25	0	0.00	39.00	2	2,906	0.07%
2020/04/07	6	38.48	0	0.00	38.30	6	2,920	0.21%
2020/04/06	4	37.34	2	37.70	38.00	2	2,807	0.07%
2020/04/01	1	38.55	0	0.00	38.35	1	2,814	0.04%
2020/03/31	4	39.18	4	39.23	39.30	0	2,803	0.00%
2020/03/30	4	37.85	4	38.39	39.60	0	2,560	0.00%
2020/03/27	1	38.85	2	39.00	38.45	-1	2,543	-0.04%
2020/03/25	2	39.25	2	39.10	39.20	0	2,580	0.00%
2020/03/24	7	38.96	12	39.06	38.25	-5	2,570	-0.19%
2020/03/23	10	37.87	0	0.00	38.30	10	2,550	0.39%
2020/03/20	1	38.60	2	38.85	39.45	-1	2,556	-0.04%
2020/03/19	11	38.35	0	0.00	37.65	11	2,552	0.43%
2020/03/18	1	41.45	6	40.31	40.65	-5	2,502	-0.20%
2020/03/17	0	0.00	3	39.47	39.55	-3	2,452	-0.12%
2020/03/13	3	34.20	5	34.94	38.50	-2	2,339	-0.09%
2020/03/12	0	0.00	5	39.30	37.60	-5	2,211	-0.23%
2020/03/11	0	0.00	19	41.73	41.55	-19	2,222	-0.85%
2020/03/10	1	40.65	0	0.00	41.30	1	2,218	0.05%
2020/03/09	5	42.40	1	41.85	42.15	4	2,192	0.18%
2020/03/06	3	42.20	3	42.25	43.45	0	2,199	0.00%
2020/03/05	1	42.65	2	42.70	42.80	-1	2,245	-0.04%
2020/03/04	1	42.40	0	0.00	42.35	1	2,281	0.04%
2020/03/03	1	43.95	0	0.00	43.30	1	2,278	0.04%
2020/03/02	0	0.00	1	42.10	43.05	-1	2,273	-0.04%
2020/02/27	12	43.35	0	0.00	42.85	12	2,271	0.53%
2020/02/26	1	45.10	0	0.00	44.30	1	2,334	0.04%
2020/02/25	4	43.78	1	44.20	44.50	3	2,389	0.13%
2020/02/24	0	0.00	1	43.90	44.35	-1	2,393	-0.04%
2020/02/21	2	45.10	0	0.00	45.35	2	2,378	0.08%
2020/02/19	1	45.05	0	0.00	45.00	1	2,684	0.04%
2020/02/18	1	45.25	0	0.00	45.10	1	2,698	0.04%
2020/02/13	2	45.40	5	46.20	45.40	-3	2,841	-0.11%
2020/02/12	0	0.00	3	44.75	45.25	-3	2,858	-0.11%
2020/02/11	2	44.50	2	43.80	44.00	0	2,867	0.00%
2020/02/10	14	43.98	5	43.55	43.30	9	2,953	0.30%
2020/02/07	32	45.46	2	45.45	45.00	30	2,963	1.01%
2020/02/06	1	46.75	0	0.00	46.75	1	2,967	0.03%
2020/02/05	5	45.98	0	0.00	45.90	5	3,040	0.16%
2020/02/04	2	47.35	0	0.00	46.80	2	3,045	0.07%
2020/02/03	10	45.50	1	45.65	47.40	9	3,062	0.29%
2020/01/30	12	48.35	22	48.60	49.05	-10	3,084	-0.32%
2020/01/20	0	0.00	2	51.50	50.80	-2	3,064	-0.07%
2020/01/17	1	51.20	1	51.00	50.50	0	3,109	0.00%
2020/01/16	6	52.27	7	51.87	51.20	-1	3,174	-0.03%
2020/01/15	6	52.53	5	52.50	52.50	1	3,162	0.03%
2020/01/14	18	52.56	16	52.36	52.20	2	3,195	0.06%
2020/01/13	3	49.67	28	50.02	50.80	-25	3,258	-0.77%
2020/01/10	2	48.70	27	49.68	49.90	-25	3,335	-0.75%
2020/01/08	20	47.50	2	47.60	47.15	18	3,783	0.48%
2020/01/06	1	49.00	25	49.24	49.00	-24	4,063	-0.59%
2020/01/03	1	48.15	0	0.00	48.60	1	4,093	0.02%
2019/12/31	2	48.43	3	48.12	48.30	-1	4,273	-0.02%
2019/12/30	7	47.94	9	48.27	48.70	-2	4,268	-0.05%
2019/12/27	1	46.80	2	46.80	46.75	-1	4,344	-0.02%
2019/12/26	2	46.70	0	0.00	46.65	2	4,327	0.05%
2019/12/25	0	0.00	2	46.60	46.30	-2	4,329	-0.05%
2019/12/24	1	46.10	0	0.00	46.20	1	4,356	0.02%
2019/12/23	17	46.40	1	45.65	45.40	16	4,387	0.36%
2019/12/19	18	48.04	0	0.00	47.80	18	4,418	0.41%
2019/12/18	7	48.70	10	48.75	48.40	-3	4,410	-0.07%
2019/12/17	0	0.00	1	48.70	48.70	-1	4,432	-0.02%
2019/12/16	0	0.00	5	48.55	48.50	-5	4,436	-0.11%
2019/12/13	5	47.55	2	47.60	47.65	3	4,439	0.07%
2019/12/12	27	48.30	0	0.00	47.85	27	4,454	0.61%
2019/12/11	21	49.19	0	0.00	48.90	21	4,447	0.47%
2019/12/10	20	49.00	0	0.00	49.60	20	4,439	0.45%
2019/12/09	2	49.85	0	0.00	49.35	2	4,469	0.04%
2019/12/06	7	50.83	27	50.39	49.65	-20	4,476	-0.45%
2019/12/05	2	49.40	1	49.40	49.40	1	4,419	0.02%
2019/12/04	1	49.40	2	49.23	49.20	-1	4,415	-0.02%
2019/12/03	3	48.10	4	48.08	48.60	-1	4,416	-0.02%
2019/12/02	1	47.30	9	48.04	48.05	-8	4,530	-0.18%
2019/11/29	5	49.50	0	0.00	48.20	5	4,475	0.11%
2019/11/28	4	49.75	0	0.00	49.05	4	4,424	0.09%
2019/11/27	0	0.00	1	50.10	49.85	-1	4,430	-0.02%
2019/11/26	5	50.30	3	50.40	49.90	2	4,421	0.05%
2019/11/25	68	49.98	89	48.95	50.30	-21	4,381	-0.48%
2019/11/22	28	51.64	18	52.22	49.55	10	4,294	0.23%
2019/11/21	1	52.40	1	52.80	52.80	0	4,246	0.00%
2019/11/20	0	0.00	1	53.10	52.10	-1	4,239	-0.02%
2019/11/19	0	0.00	11	52.59	52.70	-11	4,233	-0.26%
2019/11/18	13	52.65	11	52.16	52.00	2	4,240	0.05%
2019/11/15	4	52.60	1	52.70	52.40	3	4,237	0.07%
2019/11/14	6	52.20	4	52.18	52.00	2	4,229	0.05%
2019/11/13	13	51.86	6	52.20	51.80	7	4,206	0.17%
2019/11/12	8	52.56	5	52.86	52.50	3	4,144	0.07%
2019/11/11	5	52.96	2	53.00	53.00	3	4,099	0.07%
2019/11/07	15	54.51	40	53.98	55.10	-25	4,107	-0.61%
2019/11/06	2	55.90	2	56.30	56.10	0	4,028	0.00%
2019/11/05	5	56.26	5	56.30	56.40	0	3,990	0.00%
2019/11/04	33	57.02	15	56.91	56.10	18	3,953	0.46%
2019/10/31	10.3	55.59	0	0.00	55.60	10.3	3,850	0.27%
2019/10/30	20.2	55.40	1	55.40	55.60	19.2	3,832	0.50%
2019/10/29	3.2	56.28	22	56.80	55.70	-18.8	3,798	-0.49%
2019/10/28	27.3	56.00	10	56.40	56.30	17.3	3,752	0.46%
2019/10/25	2	57.50	2	57.35	56.80	0	3,657	0.00%
2019/10/24	3	57.80	12	57.78	58.20	-9	3,586	-0.25%
2019/10/23	1	56.50	6	56.98	57.10	-5	3,498	-0.14%
2019/10/22	17	57.42	5	56.90	56.90	12	3,451	0.35%
2019/10/21	102	57.35	118.2	57.50	57.80	-16.2	3,365	-0.48%	大買/大賣/
2019/10/18	6	55.25	6	54.88	55.40	0	3,214	0.00%
2019/10/17	228	56.12	188	56.75	54.80	40	3,098	1.29%	大買/大賣/
2019/10/16	72	57.33	57	56.98	57.70	15	2,849	0.53%
2019/10/15	14	54.39	16	54.26	54.60	-2	2,615	-0.08%
2019/10/14	6	53.03	16	52.83	53.30	-10	2,502	-0.40%
2019/10/09	3	50.67	1	51.00	51.20	2	2,322	0.09%
2019/10/08	126	50.05	125	49.31	50.20	1	2,245	0.04%	大買/大賣/
2019/10/07	2	48.20	12	48.28	49.25	-10	2,137	-0.47%
2019/10/04	2	46.80	0	0.00	46.80	2	2,084	0.10%
2019/10/03	5	45.30	7	45.69	46.60	-2	2,120	-0.09%
2019/10/01	1	44.95	0	0.00	44.80	1	2,011	0.05%
2019/09/27	3	45.33	1	45.70	45.15	2	1,997	0.10%
2019/09/26	3	45.93	10	45.83	46.05	-7	1,974	-0.35%
2019/09/25	16	44.93	15.2	45.22	45.10	0.9	1,912	0.04%
2019/09/24	2	43.40	0.3	43.20	43.40	1.8	1,847	0.09%
2019/09/19	2	42.28	4	42.30	42.10	-2	1,801	-0.11%
2019/09/18	2	42.78	1	42.75	42.80	1	1,785	0.06%
2019/09/17	7	42.86	4	42.68	42.55	3	1,763	0.17%
2019/09/16	13	42.13	11	41.90	41.95	2	1,731	0.12%
2019/09/12	27	41.63	3	41.60	41.45	24	1,710	1.40%
2019/09/11	5	41.66	3	41.82	41.60	2	1,704	0.12%
2019/09/10	6	40.43	15	40.62	40.80	-9	1,670	-0.54%
2019/09/09	1	39.75	1	40.20	40.70	0	1,656	0.00%
2019/09/06	1	40.00	0	0.00	39.85	1	1,637	0.06%
2019/09/05	2	40.15	8	39.95	40.35	-6	1,633	-0.37%
2019/09/04	17	39.83	5	39.86	40.20	12	1,601	0.75%
2019/09/03	5	38.25	0	0.00	38.20	5	1,472	0.34%
2019/09/02	0	0.00	2	38.30	38.30	-2	1,475	-0.14%
2019/08/30	2	38.30	1	37.65	38.30	1	1,479	0.07%
2019/08/29	1	37.75	1	37.70	37.75	0	1,465	0.00%
2019/08/27	0.4	37.75	1	37.95	37.95	-0.6	1,504	-0.04%
2019/08/23	10	37.30	0	0.00	37.20	10	1,494	0.67%
2019/08/22	0	0.00	2	37.90	37.95	-2	1,489	-0.13%
2019/08/21	6	37.70	2.1	38.10	38.20	3.9	1,501	0.26%
2019/08/20	2.7	38.77	2	37.65	37.65	0.7	1,472	0.04%
2019/08/19	0.3	38.85	1	38.90	39.00	-0.7	1,204	-0.06%
2019/08/16	2	39.33	0	0.00	39.35	2	1,207	0.17%
2019/08/15	0	0.00	4	39.10	39.20	-4	1,196	-0.33%
2019/08/14	1	40.00	1	39.65	39.70	0	1,196	0.00%
2019/08/13	3	40.25	2	39.60	39.40	1	1,203	0.08%
2019/08/12	0	0.00	3	38.87	39.75	-3	1,202	-0.25%
2019/08/08	4	37.86	0	0.00	38.10	4	1,160	0.34%
2019/08/06	2	35.90	1	36.65	36.40	1	1,160	0.09%
2019/08/05	0	0.00	1	37.00	37.00	-1	1,180	-0.08%
2019/08/02	4	37.66	21	37.08	37.70	-17	1,201	-1.41%
2019/08/01	3	37.37	0	0.00	37.60	3	1,195	0.25%
2019/07/31	0	0.00	1	37.50	37.40	-1	1,189	-0.08%
2019/07/30	0	0.00	3	38.18	37.70	-3	1,206	-0.25%
2019/07/29	9	37.93	0	0.00	37.95	9	1,242	0.72%
2019/07/26	1	37.45	0	0.00	37.70	1	1,251	0.08%
2019/07/24	10	37.20	0	0.00	37.25	10	1,283	0.78%
2019/07/22	0	0.00	1	37.85	37.80	-1	1,370	-0.07%
2019/07/17	8	37.62	1	37.75	37.30	7	1,416	0.49%
2019/07/16	2	37.88	0	0.00	37.85	2	1,498	0.13%
2019/07/15	3	38.18	4	38.19	38.05	-1	1,490	-0.07%
2019/07/12	0	0.00	2	37.53	37.70	-2	1,484	-0.13%
2019/07/11	1	37.30	2	37.25	37.45	-1	1,497	-0.07%
2019/07/10	5	37.84	5	37.79	37.55	0	1,501	0.00%
2019/07/09	8	37.04	7	36.64	37.40	1	1,466	0.07%
2019/07/08	4	35.98	1	35.85	36.10	3	1,413	0.21%
2019/07/05	1	35.25	1	35.55	35.55	0	1,427	0.00%
2019/07/04	0	0.00	4	35.20	35.25	-4	1,448	-0.28%
2019/07/03	0	35.10	12	35.05	35.30	-12	1,504	-0.80%
2019/07/02	2	34.90	2	34.83	34.90	0	1,522	0.00%
2019/07/01	11	35.21	13	35.37	35.05	-2	1,534	-0.13%
2019/06/28	0	0.00	5	35.12	35.15	-5	1,527	-0.33%
2019/06/25	6	34.80	10	34.78	34.80	-4	1,540	-0.26%
2019/06/21	5	34.91	9	34.85	34.95	-4	1,556	-0.26%
2019/06/20	1	34.65	1	34.70	34.65	0	1,589	0.00%
2019/06/19	2	34.78	1	34.95	34.80	1	1,605	0.06%
2019/06/18	7	35.00	3	34.75	34.70	4	1,619	0.25%
2019/06/17	25	35.29	4	35.38	35.25	21	1,673	1.26%
2019/06/14	0	0.00	1	35.25	35.20	-1	1,705	-0.06%
2019/06/05	1	34.90	0	0.00	34.90	1	1,956	0.05%
2019/06/03	0	0.00	4	35.45	35.65	-4	2,003	-0.20%
2019/05/31	0	0.00	2	35.38	35.50	-2	1,985	-0.10%
2019/05/27	10	35.10	0	0.00	35.40	10	2,047	0.49%
2019/05/24	1	35.10	0	0.00	35.10	1	2,046	0.05%
2019/05/23	3	35.03	2	34.95	34.95	1	2,068	0.05%
2019/05/22	10	34.80	1	35.00	35.00	9	2,115	0.43%
2019/05/15	0	0.00	10	34.05	34.30	-10	2,499	-0.40%
2019/05/14	3	33.20	0	0.00	33.60	3	2,480	0.12%
2019/05/13	18	33.22	8	32.85	32.70	10	2,458	0.41%
2019/05/09	0	0.00	1	34.90	33.80	-1	2,393	-0.04%
2019/05/07	1	34.65	1	34.90	34.40	0	2,361	0.00%
2019/05/03	1	35.70	2	36.00	35.80	-1	2,287	-0.04%
2019/05/02	2	35.93	22	35.90	35.85	-20	2,271	-0.88%
2019/04/30	0	0.00	5	35.29	35.40	-5	2,250	-0.22%
2019/04/29	12	35.97	16	35.98	35.30	-4	2,224	-0.18%
2019/04/26	0	0.00	4	35.13	35.30	-4	2,166	-0.18%
2019/04/25	3	34.42	5	34.45	34.55	-2	2,126	-0.09%
2019/04/24	2	33.75	0	0.00	33.95	2	2,100	0.10%
2019/04/23	0	0.00	1	33.60	33.60	-1	2,094	-0.05%
2019/04/22	7	33.52	1	33.70	33.55	6	2,078	0.29%
2019/04/18	31	32.74	10	32.50	32.50	21	1,988	1.06%
2019/04/17	2	32.63	2	33.10	33.05	0	1,980	0.00%
2019/04/15	0	0.00	1	32.75	32.85	-1	1,952	-0.05%
2019/04/12	5	32.45	1	32.30	32.45	4	1,956	0.20%
2019/04/11	6	32.61	16	32.76	32.75	-10	1,944	-0.51%
2019/04/10	20	32.00	1	32.70	32.75	19	2,006	0.95%
2019/04/09	15	32.08	1	32.40	32.25	14	1,969	0.71%
2019/04/08	1	31.65	16	31.57	31.80	-15	1,910	-0.79%
2019/04/03	22	30.55	2	31.00	30.95	20	1,878	1.06%
2019/04/02	20	30.70	0	0.00	30.55	20	1,861	1.07%
2019/04/01	20	30.75	0	0.00	30.70	20	1,860	1.07%
2019/03/29	1	30.70	0	0.00	31.20	1	1,852	0.05%
2019/03/28	5	30.55	0	0.00	30.55	5	1,842	0.27%
2019/03/27	9	31.10	0	0.00	31.10	9	1,827	0.49%
2019/03/26	30	31.48	0	0.00	31.10	30	1,814	1.65%
2019/03/25	1	31.65	1	31.65	31.30	0	1,791	0.00%
2019/03/21	2	30.93	1	30.90	30.85	1	1,727	0.06%
2019/03/19	10	31.20	4	30.40	30.40	6	1,635	0.37%
2019/03/18	1	31.10	1	31.40	31.20	0	1,594	0.00%
2019/03/15	1	31.10	1	31.25	31.05	0	1,568	0.00%
2019/03/14	2	32.05	3	31.28	31.00	-1	1,539	-0.06%
2019/03/12	0	0.00	1	30.20	30.30	-1	1,340	-0.07%
2019/03/08	4	29.86	3	29.85	29.75	1	1,288	0.08%
2019/03/06	1	29.15	1	29.15	29.10	0	1,221	0.00%
2019/03/05	0	0.00	1	29.00	29.20	-1	1,206	-0.08%
2019/03/04	1	29.25	2	29.15	29.30	-1	1,178	-0.08%
2019/02/27	0	0.00	3	27.93	28.05	-3	1,108	-0.27%
2019/02/22	0	0.00	1	27.80	27.85	-1	1,082	-0.09%
2019/02/21	1	27.10	7	27.88	28.20	-6	1,046	-0.57%
2019/02/19	0	0.00	2	26.60	26.65	-2	924	-0.22%
2019/02/18	13	27.01	6	26.88	26.65	7	917	0.76%
2019/02/11	0	0.00	2	26.70	26.55	-2	533	-0.37%
2019/01/10	0	0.00	1	26.05	25.95	-1	863	-0.12%
2018/12/07	1	25.70	0	0.00	25.80	1	878	0.11%
2018/12/06	3	25.75	0	0.00	25.70	3	879	0.34%
2018/11/26	0	0.00	1	26.40	26.20	-1	872	-0.11%
2018/11/23	0	0.00	1	26.20	26.15	-1	869	-0.12%
2018/11/20	0	0.00	1	26.80	26.65	-1	855	-0.12%
2018/11/19	0	0.00	1	27.10	26.80	-1	851	-0.12%
2018/11/15	1	27.05	0	0.00	27.10	1	850	0.12%
2018/11/13	0.9	26.85	0	0.00	27.00	0.9	835	0.11%
2018/11/12	1	26.45	3	26.60	26.50	-2	834	-0.24%
2018/11/09	1	27.30	2	27.30	27.30	-1	818	-0.12%
2018/11/08	0	0.00	1	27.40	27.30	-1	815	-0.12%
2018/11/07	0	0.00	4	27.25	27.25	-4	818	-0.49%
2018/11/05	0	0.00	2	27.20	27.25	-2	819	-0.24%
2018/11/02	4	27.69	0	0.00	27.15	4	802	0.50%
2018/11/01	0	0.00	1	26.75	26.90	-1	733	-0.14%
2018/10/31	9	26.86	18	26.78	27.00	-9	709	-1.27%
2018/10/30	2	26.88	2	26.63	26.90	0	686	0.00%
2018/10/29	0	0.00	3.1	25.70	25.90	-3.1	619	-0.50%
2018/10/25	1	25.65	2	25.30	25.65	-1	603	-0.17%
2018/10/24	6	25.73	4	25.60	25.50	2	578	0.35%
2018/10/23	0	0.00	2	24.90	25.00	-2	525	-0.38%
2018/10/19	1	24.15	0	0.00	24.95	1	504	0.20%
2018/10/16	1	25.40	6	24.79	24.70	-5	506	-0.99%
2018/10/15	0	0.00	2	24.70	25.45	-2	512	-0.39%
2018/10/11	0	0.00	1	23.25	23.10	-1	784	-0.13%
2018/10/09	0.2	24.70	0	0.00	24.50	0.2	764	0.03%
2018/08/29	0	0.00	3	25.00	24.75	-3	982	-0.31%
2018/08/24	0	0.00	5	24.47	24.50	-5	995	-0.50%
2018/08/17	0	0.00	1	24.75	24.70	-1	1,030	-0.10%
2018/08/15	1	24.70	3	24.65	24.80	-2	1,028	-0.19%
2018/08/13	3	24.30	1	24.50	25.00	2	1,033	0.19%
2018/08/09	0	0.00	2	24.90	24.95	-2	1,021	-0.20%
2018/08/07	1	25.05	0	0.00	25.00	1	1,020	0.10%
2018/07/27	0	0.00	1	25.30	25.25	-1	1,014	-0.10%
2018/07/26	2	25.25	2	25.30	25.20	0	1,011	0.00%
2018/07/24	1	25.40	0	0.00	25.35	1	1,004	0.10%
2018/07/23	2	25.58	1	25.70	25.45	1	1,002	0.10%
2018/07/20	2	25.65	0	0.00	25.65	2	984	0.20%
2018/07/19	14	26.25	6	26.41	25.65	8	967	0.83%
2018/07/18	1	25.65	1	25.90	25.90	0	641	0.00%
2018/07/11	1	25.50	0	0.00	25.40	1	672	0.15%
2018/07/10	10	25.73	0	0.00	25.70	10	672	1.49%
2018/07/06	1	25.50	1	25.70	25.60	0	670	0.00%
2018/07/03	0	0.00	1	26.15	25.50	-1	671	-0.15%
2018/07/02	2.2	26.29	2	26.55	26.30	0.2	663	0.03%
2018/06/27	0	0.00	2	25.80	25.80	-2	546	-0.37%
2018/06/26	1	26.00	0	0.00	26.05	1	547	0.18%
2018/06/22	2	26.00	0	0.00	25.90	2	550	0.36%
2018/06/21	0	0.00	3	26.30	26.30	-3	551	-0.54%
2018/06/19	0.1	26.60	5	26.76	26.65	-4.9	551	-0.89%
2018/06/15	2	26.35	1	27.25	27.25	1	546	0.18%
2018/06/14	0	0.00	3	26.95	26.90	-3	495	-0.61%
2018/06/13	2	27.18	0	0.00	26.95	2	489	0.41%
2018/06/12	0	0.00	11	27.80	27.30	-11	490	-2.24%
2018/06/11	2	27.15	1	27.50	27.50	1	473	0.21%
2018/06/08	0	0.00	2	27.18	27.05	-2	465	-0.43%
2018/06/07	0	0.00	5	27.12	26.95	-5	458	-1.09%
2018/06/06	12	26.75	16	27.35	27.25	-4	450	-0.89%
2018/06/01	0.1	26.00	0	0.00	26.10	0.1	395	0.03%
2018/05/30	0	0.00	1	25.80	25.80	-1	365	-0.27%
2018/05/21	0	0.00	1	24.85	24.80	-1	364	-0.27%
2018/05/18	1	24.95	0	0.00	25.00	1	356	0.28%
2018/05/11	1	25.15	0	0.00	25.10	1	372	0.27%
2018/05/07	0.4	24.70	0	0.00	24.85	0.4	363	0.11%
2018/04/30	2	25.00	0	0.00	25.00	2	367	0.54%
2018/04/27	0	0.00	1	25.00	24.80	-1	370	-0.27%
2018/04/16	2	25.50	0	0.00	25.50	2	413	0.48%
2018/04/13	1	25.60	0	0.00	25.75	1	577	0.17%
2018/04/09	2	25.85	0	0.00	25.60	2	624	0.32%
2018/03/31	1	25.70	0	0.00	26.00	1	635	0.16%
2018/03/30	0.2	25.55	0	0.00	25.60	0.2	634	0.03%
2018/03/28	1	25.85	0	0.00	25.65	1	630	0.16%
2018/03/23	10	26.00	0	0.00	25.85	10	621	1.61%
2018/03/22	8	26.24	0	0.00	26.10	8	617	1.30%
2018/03/21	2	26.20	0	0.00	26.30	2	618	0.32%
2018/03/13	1	26.50	0	0.00	26.50	1	612	0.16%
2018/02/09	1	25.65	0	0.00	25.65	1	603	0.17%
2018/01/31	2	27.10	0	0.00	27.10	2	586	0.34%
2018/01/29	0	0.00	1	27.25	27.25	-1	584	-0.17%
2018/01/19	0	0.00	1	27.55	27.65	-1	593	-0.17%
2018/01/17	1	27.70	0	0.00	27.80	1	594	0.17%
2018/01/16	0	0.00	2	27.80	27.85	-2	625	-0.32%
2018/01/15	0	0.00	1	27.85	27.80	-1	636	-0.16%
2018/01/11	0	0.00	2	27.75	27.75	-2	680	-0.29%
2018/01/10	1	28.20	0	0.00	27.85	1	666	0.15%
2018/01/09	11	27.75	25	27.79	28.10	-14	631	-2.22%
2018/01/03	0	0.00	5	27.00	26.65	-5	457	-1.09%