承啟 (2425)-新光-台中券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
40.95
漲跌
▲0.50
漲幅
+1.24%
成交量
1,980張
產業
上市電腦週邊類股
138人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

承啟 (2425)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	9	41.34	23	41.31	40.95	-14	7,634	-0.18%
2024/11/20	2	40.10	10	40.20	40.45	-8	7,603	-0.11%
2024/11/19	35	41.30	25	41.68	41.20	10	7,587	0.13%
2024/11/18	8	41.43	9	41.52	41.30	-1	7,574	-0.01%
2024/11/15	16	41.13	16	41.34	41.45	0	7,566	0.00%
2024/11/14	9	42.23	14	42.03	41.50	-5	7,560	-0.07%
2024/11/13	12	43.16	7	44.17	43.05	5	7,546	0.07%
2024/11/12	17	43.81	15	44.07	44.00	2	7,523	0.03%
2024/11/11	3	43.70	7	44.02	44.00	-4	7,488	-0.05%
2024/11/08	23	44.25	16	43.69	43.45	7	7,442	0.09%
2024/11/07	69	45.17	72.1	45.37	44.85	-3.1	7,398	-0.04%
2024/11/06	69.1	44.32	46.1	44.55	44.50	23.1	7,161	0.32%
2024/11/05	13	42.82	13	42.17	42.15	0	7,024	0.00%
2024/11/04	7	43.64	6	43.82	43.20	1	7,018	0.01%
2024/11/01	20	44.47	16	44.53	44.35	4	6,995	0.06%
2024/10/30	70	44.97	99	45.00	45.00	-29	6,936	-0.42%
2024/10/29	31	42.75	9	42.82	43.15	22	6,650	0.33%
2024/10/28	36	43.83	36	42.20	42.30	0	6,601	0.00%
2024/10/25	3	41.88	11	41.99	42.70	-8	6,567	-0.12%
2024/10/24	13	42.23	7	42.64	42.40	6	6,554	0.09%
2024/10/23	8	43.54	8	43.56	43.90	0	6,518	0.00%
2024/10/22	11	44.23	13	44.37	43.95	-2	6,497	-0.03%
2024/10/21	4	44.15	18	44.03	44.10	-14	6,483	-0.22%
2024/10/18	28	44.36	68	43.44	43.20	-40	6,465	-0.62%
2024/10/17	74	44.57	29	44.96	44.50	45	6,440	0.70%
2024/10/16	43	44.90	90	44.73	44.70	-47	6,386	-0.74%
2024/10/15	21	44.31	38.1	43.89	43.80	-17.1	6,254	-0.27%
2024/10/14	9	44.07	8	44.04	44.25	1	6,207	0.02%
2024/10/11	99.2	43.92	50	43.21	43.40	49.2	6,112	0.80%
2024/10/09	102	47.78	77	47.32	46.90	25	5,989	0.42%	大買/
2024/10/08	283.2	49.75	222	48.81	48.00	61.2	5,696	1.07%	大買/大賣/
2024/10/07	94	47.96	131.9	50.44	51.20	-37.9	5,098	-0.74%	大賣/
2024/10/04	116.4	46.68	142	46.50	46.60	-25.6	4,684	-0.55%	大買/大賣/
2024/10/01	49.2	44.03	26	44.23	43.75	23.2	4,357	0.53%
2024/09/30	48	43.60	3	43.28	43.20	45	4,285	1.05%
2024/09/27	30.2	44.10	12	44.47	44.10	18.2	4,267	0.43%
2024/09/26	35.2	45.12	113	46.32	44.10	-77.8	4,229	-1.84%	大賣/
2024/09/25	66	45.94	37	46.46	45.85	29	4,157	0.70%
2024/09/24	167	44.95	108	45.56	46.10	59	3,980	1.48%	大買/大賣/
2024/09/23	92.6	47.00	173	47.47	45.40	-80.4	3,699	-2.17%	大賣/
2024/09/20	63	47.88	143	48.26	49.20	-79.9	3,174	-2.52%	大賣/
2024/09/19	78	43.53	52	43.51	44.75	26	2,777	0.94%
2024/09/18	64	40.95	69	41.25	40.70	-5	2,527	-0.20%
2024/09/16	3.1	39.70	0	0.00	40.20	3.1	2,376	0.13%
2024/09/13	1	40.10	1	40.40	40.45	0	2,366	0.00%
2024/09/12	11	39.46	1	39.75	39.45	10	2,355	0.42%
2024/09/11	6	38.96	2	38.83	38.90	4	2,348	0.17%
2024/09/10	2	38.78	2	38.90	37.80	0	2,346	0.00%
2024/09/09	4	37.81	0	0.00	38.10	4	2,325	0.17%
2024/09/06	1	40.30	0	0.00	39.25	1	2,314	0.04%
2024/09/05	9	39.75	8	39.16	38.85	1	2,313	0.04%
2024/09/04	1	38.55	19	39.00	39.15	-18	2,314	-0.78%
2024/09/03	30	42.37	1	42.65	41.25	29	2,312	1.25%
2024/09/02	112	43.03	43.1	43.35	43.00	68.9	2,277	3.02%	大買/
2024/08/30	198.1	43.71	222	43.76	43.10	-23.9	2,156	-1.11%	大買/大賣/
2024/08/29	106	41.19	142.5	42.09	43.30	-36.5	1,619	-2.25%	大買/大賣/
2024/08/28	107	39.39	7	39.25	39.40	100	1,131	8.84%	大買/
2024/08/27	2	35.85	0.9	35.85	35.85	1.1	947	0.12%
2024/08/26	0	0.00	0	32.60	32.60	0	983	0.00%
2024/08/22	0	31.00	0	0.00	29.65	0	994	0.00%
2024/08/19	0.1	29.95	0	0.00	30.00	0.1	1,015	0.00%
2024/08/14	0.2	30.20	0	0.00	29.90	0.2	1,016	0.02%
2024/08/08	0	29.73	1	29.85	29.60	-1	1,026	-0.10%
2024/08/07	1	30.15	0	0.00	30.30	1	1,028	0.10%
2024/08/06	0	28.45	0	0.00	28.25	0	1,029	0.00%
2024/08/05	2.6	29.19	3	29.20	29.10	-0.4	1,018	-0.04%
2024/08/02	0	32.10	0	0.00	32.30	0	1,029	0.00%
2024/07/29	0	33.50	0	0.00	32.90	0	1,061	0.00%
2024/07/26	0.1	32.75	5	32.87	33.00	-4.9	1,058	-0.46%
2024/07/22	0	33.95	0	0.00	33.65	0	1,066	0.00%
2024/07/19	0	35.60	0	0.00	35.20	0	1,063	0.00%
2024/07/18	1	36.00	0	0.00	36.40	1	1,060	0.09%
2024/07/17	2.3	37.03	0	0.00	36.70	2.3	1,067	0.21%
2024/07/16	0.1	37.40	7	37.12	37.00	-6.9	1,077	-0.64%
2024/07/15	3.1	36.78	1	36.75	36.75	2.1	1,091	0.19%
2024/07/10	0.3	37.52	0	0.00	37.25	0.3	1,084	0.03%
2024/07/09	0.1	37.80	3	37.47	37.50	-2.9	1,086	-0.27%
2024/07/05	0	0.00	2	38.15	38.00	-2	1,092	-0.18%
2024/07/04	1	37.35	0	0.00	37.30	1	1,104	0.09%
2024/06/28	0	0.00	5	38.05	38.05	-5	1,134	-0.44%
2024/06/24	0	38.15	0	0.00	38.25	0	1,165	0.00%
2024/06/21	0.2	38.40	0	0.00	38.15	0.2	1,178	0.02%
2024/06/20	0	0.00	0.5	38.60	38.40	-0.5	1,184	-0.04%
2024/06/17	0	38.30	5	37.75	37.90	-5	1,199	-0.42%
2024/06/14	0	38.60	0	0.00	38.20	0	1,203	0.00%
2024/06/13	0.1	38.50	2	38.75	38.40	-1.9	1,208	-0.16%
2024/06/12	0	0.00	8	38.92	39.00	-8	1,208	-0.66%
2024/06/11	0	39.30	0	40.10	39.15	0	1,204	0.00%
2024/06/07	1	41.20	0	0.00	40.60	1	1,210	0.08%
2024/06/06	0	0.00	5	40.95	39.90	-5	1,210	-0.41%
2024/06/05	0	0.00	2	42.40	40.70	-2	1,219	-0.16%
2024/06/04	120	42.56	136	42.27	42.30	-16	1,229	-1.30%	大買/大賣/
2024/06/03	38	43.16	9	42.72	43.85	29	1,176	2.46%
2024/05/31	15	39.95	28	39.86	39.90	-13	1,081	-1.20%
2024/05/30	14.1	39.07	23	39.58	39.45	-8.9	1,078	-0.83%
2024/05/29	0	37.90	2	38.35	38.10	-2	1,016	-0.20%
2024/05/28	31	38.03	0	0.00	37.90	31	1,060	2.92%
2024/05/27	3	37.70	0	0.00	37.80	3	1,244	0.24%
2024/05/24	0	37.68	0	0.00	37.30	0	1,256	0.00%
2024/05/23	2	37.15	0	0.00	37.50	2	1,269	0.16%
2024/05/22	2	38.00	0	0.00	37.90	2	1,294	0.15%
2024/05/21	0	37.50	0	0.00	37.40	0	1,318	0.00%
2024/05/20	0	37.65	0	0.00	37.15	0	1,346	0.00%
2024/05/16	0	37.70	0	0.00	37.10	0	1,453	0.00%
2024/05/13	0.1	38.10	4	38.00	38.00	-3.9	1,685	-0.23%
2024/05/10	0	0.00	3	38.40	38.65	-3	1,700	-0.18%
2024/05/09	4	38.09	4	38.50	38.55	0	1,702	0.00%
2024/05/08	1	39.00	20	38.83	38.75	-19	1,698	-1.12%
2024/05/07	5	37.92	0	37.70	38.65	5	1,671	0.30%
2024/05/06	0	0.00	0.1	37.90	37.65	-0.1	1,642	0.00%
2024/05/02	20.1	37.31	0	0.00	37.35	20.1	1,653	1.22%
2024/04/30	0	37.70	0	0.00	37.70	0	1,663	0.00%
2024/04/29	0	39.90	3	37.50	37.40	-3	1,691	-0.18%
2024/04/24	2	38.50	0	0.00	38.15	2	1,725	0.12%
2024/04/23	1	39.05	0	0.00	37.90	1	1,729	0.06%
2024/04/22	0.1	37.80	0	0.00	37.70	0.1	1,727	0.00%
2024/04/19	2.1	39.18	3	38.57	37.50	-0.9	1,726	-0.05%
2024/04/18	3	39.98	1	40.10	39.80	2	1,730	0.12%
2024/04/17	1	41.35	0	0.00	41.15	1	1,739	0.06%
2024/04/16	0.1	41.85	0	0.00	41.35	0.1	1,748	0.01%
2024/04/15	0	0.00	0.2	44.30	43.75	-0.2	1,773	-0.01%
2024/04/12	3	45.45	0	0.00	45.10	3	1,793	0.17%
2024/04/11	0	0.00	1	45.45	45.70	-1	1,799	-0.06%
2024/04/10	5	46.12	3.1	46.10	45.60	2	1,816	0.11%
2024/04/09	0	45.30	0	0.00	45.50	0	1,818	0.00%
2024/04/08	2	45.30	12	45.16	45.30	-10	1,821	-0.55%
2024/04/03	1	45.25	0	0.00	44.90	1	1,860	0.05%
2024/04/02	1.1	45.09	1	45.10	45.10	0.1	1,897	0.00%
2024/04/01	10	44.85	0	0.00	44.90	10	1,922	0.52%
2024/03/29	2	43.88	0	0.00	43.80	2	1,933	0.10%
2024/03/28	2	43.40	0	0.00	43.80	2	1,982	0.10%
2024/03/27	0	0.00	0.1	43.95	43.65	-0.1	2,041	0.00%
2024/03/26	1	44.70	3	43.65	43.80	-2	2,073	-0.10%
2024/03/25	0	0.00	10	43.70	43.85	-10	2,138	-0.47%
2024/03/22	0	0.00	10.5	43.87	43.80	-10.5	2,227	-0.47%
2024/03/21	0	0.00	31.5	43.35	43.90	-31.5	2,384	-1.32%
2024/03/19	5	44.15	0	0.00	43.80	5	2,781	0.18%
2024/03/18	1	43.35	0	0.00	44.15	1	3,409	0.03%
2024/03/15	0	0.00	3	43.70	43.45	-3	3,456	-0.09%
2024/03/14	0	0.00	5	44.45	44.35	-5	3,560	-0.14%
2024/03/13	2	45.15	2	44.73	45.00	0	3,626	0.00%
2024/03/12	2	45.35	4	45.41	45.30	-2	3,867	-0.05%
2024/03/11	2	45.00	2	45.68	44.60	0	4,285	0.00%
2024/03/08	11	45.86	8	45.77	45.75	3	4,303	0.07%
2024/03/07	8.1	47.13	12	47.50	47.10	-3.9	4,284	-0.09%
2024/03/06	0	0.00	13	47.15	47.05	-13	4,252	-0.31%
2024/03/05	24	47.69	31	47.89	47.50	-7	4,260	-0.16%
2024/03/04	12	47.75	1	47.60	47.20	11	4,237	0.26%
2024/03/01	38	47.38	37	47.55	47.70	1	4,229	0.02%
2024/02/29	60.3	49.90	46	49.73	48.80	14.3	4,189	0.34%
2024/02/27	27	46.71	27	47.01	46.90	0	4,010	0.00%
2024/02/26	37	47.84	28	47.44	47.35	9	4,017	0.22%
2024/02/23	75.1	47.97	90.1	47.80	47.90	-15	4,024	-0.37%
2024/02/22	12	48.50	43	48.41	48.40	-31	4,030	-0.77%
2024/02/21	1.1	48.47	2	48.83	48.40	-0.9	4,025	-0.02%
2024/02/20	37	47.96	16	48.44	48.55	21	4,016	0.52%
2024/02/19	24.1	48.01	28	48.59	48.60	-3.9	4,022	-0.10%
2024/02/16	33	48.87	19	48.74	49.85	14	4,015	0.35%
2024/02/15	22	46.23	8.2	46.31	46.20	13.8	3,938	0.35%
2024/02/05	0	0.00	3	44.12	43.90	-3	3,927	-0.08%
2024/02/02	3	44.45	15	44.48	44.20	-12	3,966	-0.30%
2024/02/01	18.1	43.70	16	43.57	43.75	2.1	4,029	0.05%
2024/01/31	12	44.33	10	44.00	44.00	2	4,048	0.05%
2024/01/30	1	45.15	0	0.00	44.45	1	4,093	0.02%
2024/01/26	10	44.35	11	44.30	44.30	-1	4,114	-0.02%
2024/01/25	11.2	44.77	0	0.00	44.50	11.2	4,127	0.27%
2024/01/24	14	45.36	16	45.48	45.15	-2	4,150	-0.05%
2024/01/23	34	45.03	33	45.25	45.50	1	4,174	0.02%
2024/01/22	1	44.35	1.3	44.78	44.70	-0.3	4,167	-0.01%
2024/01/19	0	0.00	4	43.40	43.35	-4	4,198	-0.10%
2024/01/18	5	43.05	9	42.78	42.75	-4	4,277	-0.09%
2024/01/17	1	44.10	7	43.60	43.60	-6	4,324	-0.14%
2024/01/16	6	43.98	6	43.93	43.85	0	4,381	0.00%
2024/01/15	1	44.05	3.4	44.24	44.45	-2.4	4,474	-0.05%
2024/01/12	12.1	44.75	19	43.85	43.60	-6.9	4,498	-0.15%
2024/01/11	2	45.08	4	45.09	45.10	-2	4,515	-0.04%
2024/01/10	4	45.79	5.1	45.17	45.15	-1.1	4,593	-0.02%
2024/01/09	8	46.51	35	46.13	46.00	-27	4,776	-0.57%
2024/01/08	5.2	47.09	6	46.57	46.60	-0.9	4,949	-0.02%
2024/01/05	2	47.33	3	46.87	47.00	-1	5,098	-0.02%
2024/01/04	27	48.03	7.1	47.33	47.05	20	5,183	0.39%
2024/01/03	16	48.08	6	48.19	48.15	10	5,268	0.19%
2024/01/02	2	48.13	8	48.49	48.40	-6	5,289	-0.11%
2023/12/29	12.4	48.50	18.3	48.45	48.00	-5.9	5,291	-0.11%
2023/12/28	21.2	49.32	27.1	48.97	49.00	-6	5,271	-0.11%
2023/12/27	5	50.12	9	49.66	49.30	-4	5,255	-0.08%
2023/12/26	24	49.71	27	49.89	49.70	-3	5,250	-0.06%
2023/12/25	11	50.31	8	49.74	49.70	3	5,221	0.06%
2023/12/22	15	50.87	13	50.77	50.50	2	5,178	0.04%
2023/12/21	17	50.46	18	50.47	51.10	-1	5,129	-0.02%
2023/12/20	22	51.09	17	51.11	51.20	5	5,114	0.10%
2023/12/19	26.3	50.23	14	50.49	50.30	12.3	5,048	0.24%
2023/12/18	25	50.41	30	50.09	50.40	-5	4,994	-0.10%
2023/12/15	31	51.37	38	51.61	51.80	-7	4,883	-0.14%
2023/12/14	105.3	52.11	69	51.82	51.20	36.3	4,870	0.75%	大買/
2023/12/13	132.9	52.03	167.6	52.66	52.40	-34.7	4,681	-0.74%	大買/大賣/
2023/12/12	29	48.01	24	47.74	48.10	5	4,144	0.12%
2023/12/11	20.1	48.12	37.1	48.28	48.35	-17	4,125	-0.41%
2023/12/08	18	47.74	13	47.81	47.20	5	4,028	0.12%
2023/12/07	70	48.38	106	48.53	47.85	-36	3,987	-0.90%	大賣/
2023/12/06	162.6	49.08	84	48.42	49.80	78.6	3,775	2.08%	大買/
2023/12/05	49	45.71	1	46.00	45.30	48	3,359	1.43%
2023/12/04	4	45.43	0	0.00	45.50	4	3,357	0.12%
2023/12/01	2	45.30	0	0.00	45.40	2	3,414	0.06%
2023/11/30	2	45.60	3	45.67	45.75	-1	3,411	-0.03%
2023/11/29	0	0.00	1	45.20	44.95	-1	3,411	-0.03%
2023/11/28	2	44.40	6	44.42	44.25	-4	3,435	-0.12%
2023/11/27	1	44.95	3	44.35	44.35	-2	3,455	-0.06%
2023/11/24	3	45.23	3	45.00	44.85	0	3,482	0.00%
2023/11/22	0	0.00	1	44.75	44.90	-1	3,583	-0.03%
2023/11/21	9	45.56	4	45.65	45.00	5	3,630	0.14%
2023/11/17	10	45.89	16	45.19	44.95	-6	3,721	-0.16%
2023/11/16	3	45.63	4	45.90	45.40	-1	3,767	-0.03%
2023/11/15	16	46.15	13	45.97	45.80	3	3,774	0.08%
2023/11/14	18	45.74	16	45.67	45.70	2	3,912	0.05%
2023/11/13	4	44.93	4	45.21	44.90	0	3,902	0.00%
2023/11/10	19	45.31	23	45.27	45.50	-4	3,914	-0.10%
2023/11/09	29.1	45.54	19	45.54	45.45	10.1	3,939	0.26%
2023/11/08	4	45.08	5	44.85	44.75	-1	3,972	-0.03%
2023/11/07	1	44.75	3	44.48	44.40	-2	4,180	-0.05%
2023/11/06	4	44.76	6	44.93	45.00	-2	4,234	-0.05%
2023/11/03	2	44.95	3	45.18	44.55	-1	4,293	-0.02%
2023/11/02	4	44.70	3	44.65	44.65	1	4,370	0.02%
2023/11/01	4	43.26	2	43.50	43.50	2	4,471	0.04%
2023/10/31	6	44.77	4	44.83	43.50	2	4,536	0.04%
2023/10/30	5	44.22	3	44.38	44.40	2	4,608	0.04%
2023/10/27	13	45.99	24	45.13	44.40	-11	4,763	-0.23%
2023/10/26	17	47.81	20	46.86	46.30	-3	4,884	-0.06%
2023/10/25	9	48.24	2	47.68	47.65	7	4,928	0.14%
2023/10/24	3	47.13	9	46.75	47.15	-6	5,170	-0.12%
2023/10/23	19	45.68	14	46.09	46.15	5	5,458	0.09%
2023/10/20	1	45.25	2	45.05	44.80	-1	5,615	-0.02%
2023/10/19	4	44.95	7	44.84	44.90	-3	5,840	-0.05%
2023/10/18	10	46.53	6	46.55	45.05	4	6,059	0.07%
2023/10/17	14	49.12	24	48.78	47.45	-10	6,019	-0.17%
2023/10/16	54	50.24	29	50.36	50.00	25	5,937	0.42%
2023/10/13	38.1	48.85	35.5	48.75	49.65	2.6	6,025	0.04%
2023/10/12	17	47.93	13.5	48.17	48.30	3.5	6,058	0.06%
2023/10/11	15	47.91	12	47.50	47.00	3	6,106	0.05%
2023/10/06	6	45.72	6	45.94	46.00	0	6,242	0.00%
2023/10/04	4	45.09	3	45.10	45.10	1	6,409	0.02%
2023/10/03	2	45.83	5	45.61	45.80	-3	6,450	-0.05%
2023/10/02	3	45.70	2	46.03	45.80	1	6,562	0.02%
2023/09/28	2	44.43	1	44.30	44.30	1	6,635	0.02%
2023/09/27	2	44.25	0	0.00	44.30	2	6,713	0.03%
2023/09/26	2	44.83	1	43.95	43.90	1	6,836	0.01%
2023/09/25	10	45.15	8	45.06	45.00	2	6,902	0.03%
2023/09/22	6	46.13	4	46.19	45.90	2	6,936	0.03%
2023/09/21	17	47.44	14	46.68	46.20	3	6,984	0.04%
2023/09/20	11	47.73	17	47.73	47.70	-6	6,978	-0.09%
2023/09/19	15	47.91	3	47.72	47.50	12	6,952	0.17%
2023/09/18	8	46.53	39	46.04	46.95	-31	6,856	-0.45%
2023/09/15	19	46.54	16	46.55	46.30	3	6,904	0.04%
2023/09/14	1	45.15	13	45.18	45.15	-12	6,847	-0.18%
2023/09/13	1	44.55	1	44.50	44.45	0	6,854	0.00%
2023/09/12	0	0.00	2	44.30	44.00	-2	6,933	-0.03%
2023/09/11	7	45.96	1	46.55	44.85	6	7,007	0.09%
2023/09/08	1	45.90	1	46.55	46.10	0	7,050	0.00%
2023/09/07	1	46.05	3	46.60	46.30	-2	7,159	-0.03%
2023/09/06	4	45.81	3	45.93	46.40	1	7,321	0.01%
2023/09/05	0	0.00	2	47.23	46.90	-2	7,495	-0.03%
2023/09/04	6	47.22	5	46.97	47.00	1	7,578	0.01%
2023/09/01	1	48.20	1	47.90	47.90	0	7,717	0.00%
2023/08/31	2	47.55	0	0.00	48.00	2	7,909	0.03%
2023/08/30	2	47.78	1	47.56	47.75	1	8,140	0.01%
2023/08/28	4	48.01	9	48.17	47.15	-5	8,540	-0.06%
2023/08/25	12	50.74	9	51.34	50.10	3	8,545	0.04%
2023/08/24	17	53.22	6	52.60	52.70	11	8,780	0.13%
2023/08/23	1	51.70	5	52.82	52.00	-4	8,959	-0.04%
2023/08/22	13	52.28	14	52.61	52.00	-1	9,032	-0.01%
2023/08/21	2	52.05	6	52.13	51.80	-4	8,976	-0.04%
2023/08/18	62	54.20	51	53.38	52.10	11	8,922	0.12%
2023/08/17	9	53.17	11	52.95	54.40	-2	8,744	-0.02%
2023/08/16	4	52.40	4	52.23	52.70	0	8,671	0.00%
2023/08/15	4	52.70	4	52.55	52.20	0	8,625	0.00%
2023/08/14	10	51.80	11	51.85	51.30	-1	8,563	-0.01%
2023/08/11	43	54.45	22	54.16	53.50	21	8,471	0.25%
2023/08/10	7	50.62	9.7	51.05	50.80	-2.7	8,244	-0.03%
2023/08/09	7	53.29	3.3	53.25	53.00	3.7	8,147	0.05%
2023/08/08	17	53.39	13	53.66	53.80	4	8,085	0.05%
2023/08/07	12	52.33	18	52.54	53.60	-6	8,006	-0.07%
2023/08/04	2	52.30	2	52.40	51.60	0	7,893	0.00%
2023/08/02	19	52.49	14	53.16	51.30	5	7,803	0.06%
2023/08/01	21	53.53	25	53.30	54.00	-4	7,698	-0.05%
2023/07/31	20	55.80	40	55.18	54.80	-20	7,525	-0.27%
2023/07/28	18	53.83	21.1	54.15	54.30	-3.1	7,355	-0.04%
2023/07/27	61.1	57.69	49.7	57.60	55.30	11.4	7,227	0.16%
2023/07/26	33	57.13	27	57.13	54.80	6	6,928	0.09%
2023/07/25	69	57.10	88.1	57.13	59.20	-19.1	6,586	-0.29%
2023/07/24	66.1	54.05	53.1	53.64	53.90	13.1	6,332	0.21%
2023/07/21	74.1	49.70	69	49.40	50.50	5.1	6,099	0.08%
2023/07/20	11	46.89	5	46.88	47.00	6	5,849	0.10%
2023/07/19	36	48.06	37.7	47.77	47.65	-1.7	5,798	-0.03%
2023/07/18	70	48.10	66.1	47.71	47.15	4	5,705	0.07%
2023/07/17	55	46.13	63	46.48	46.20	-8	5,439	-0.15%
2023/07/14	29.1	43.87	13.4	43.95	43.70	15.6	5,280	0.30%
2023/07/13	56	44.60	96	44.31	44.20	-40	5,148	-0.78%
2023/07/12	30	42.00	19	41.89	42.15	11	4,912	0.22%
2023/07/11	5.1	41.25	6	41.58	40.90	-0.9	4,770	-0.02%
2023/07/10	4	41.34	4	41.15	41.40	0	4,721	0.00%
2023/07/07	37.1	42.87	34	42.67	42.50	3.1	4,679	0.07%
2023/07/06	38	42.75	20	42.64	43.25	18	4,548	0.40%
2023/07/05	3	41.68	6	41.78	42.00	-3	4,472	-0.07%
2023/07/04	34	41.98	26	41.97	42.20	8	4,402	0.18%
2023/07/03	10	41.04	11	41.17	41.00	-1	4,277	-0.02%
2023/06/30	6	40.66	5.1	40.76	40.65	1	4,213	0.02%
2023/06/29	6.1	40.61	4	40.70	40.65	2.1	4,179	0.05%
2023/06/28	4	40.20	4	39.60	39.60	0	4,128	0.00%
2023/06/27	6	39.70	0	0.00	39.60	6	4,108	0.15%
2023/06/26	1.1	40.06	9	39.92	39.75	-7.9	4,083	-0.19%
2023/06/21	9	40.42	7	40.64	40.80	2	4,051	0.05%
2023/06/20	7	39.88	1	39.35	39.35	6	3,954	0.15%
2023/06/19	0	0.00	4	40.28	40.20	-4	3,937	-0.10%
2023/06/16	9.1	40.40	21	40.35	40.40	-11.9	3,916	-0.30%
2023/06/15	19	41.27	27	41.12	41.00	-8	3,840	-0.21%
2023/06/14	22	40.79	28	40.75	40.70	-6	3,797	-0.16%
2023/06/13	30	40.53	33	40.41	40.35	-3	3,777	-0.08%
2023/06/12	53	40.04	28	39.91	40.15	25	3,666	0.68%
2023/06/09	21	39.70	27	39.73	39.55	-6	3,494	-0.17%
2023/06/08	28.2	39.13	21	38.89	38.70	7.2	3,280	0.22%
2023/06/07	20.3	38.92	41	39.04	39.10	-20.7	3,222	-0.64%
2023/06/06	112	38.74	89	38.88	38.55	23	3,077	0.75%	大買/
2023/06/05	56	38.21	50	38.32	38.05	6	2,852	0.21%
2023/06/02	57	36.99	66	37.34	38.10	-9	2,616	-0.34%
2023/06/01	13	34.35	15.4	34.45	34.65	-2.4	2,246	-0.11%
2023/05/31	27	34.34	29	34.35	34.20	-2	2,189	-0.09%
2023/05/30	84.4	34.13	94.2	34.29	34.35	-9.8	2,118	-0.46%
2023/05/29	132.1	32.73	271	33.81	34.30	-138.9	1,848	-7.51%	大買/大賣/鉅額交易
2023/05/26	46.1	29.58	22	30.20	31.20	24.1	1,780	1.35%
2023/05/25	2	28.35	0	0.00	28.40	2	1,739	0.12%
2023/05/23	11	28.09	11	28.39	28.30	0	1,783	0.00%
2023/05/22	0	0.00	17	28.20	28.20	-17	1,810	-0.94%
2023/05/19	27	28.06	0	0.00	27.85	27	1,834	1.47%
2023/05/18	0	0.00	2	28.10	28.20	-2	1,881	-0.11%
2023/05/17	7	28.14	0	0.00	27.90	7	1,906	0.37%
2023/05/16	5	28.10	5	28.17	28.15	0	1,918	0.00%
2023/05/15	0	0.00	2	28.60	28.15	-2	1,974	-0.10%
2023/05/12	2	28.45	7	28.55	28.55	-5	2,092	-0.24%
2023/05/09	0	0.00	1	30.00	28.90	-1	2,988	-0.03%
2023/05/05	13	29.85	7	30.34	29.80	6	3,051	0.20%
2023/05/04	10	29.65	10	30.05	30.05	0	3,058	0.00%
2023/05/03	1	30.15	0	0.00	30.10	1	3,070	0.03%
2023/05/02	11	30.79	0	0.00	30.70	11	3,073	0.36%
2023/04/28	21	31.16	12	31.38	31.05	9	3,081	0.29%
2023/04/27	2	30.85	0	0.00	31.00	2	3,069	0.07%
2023/04/26	31	31.22	21	31.51	31.30	10	3,087	0.32%
2023/04/25	1	31.60	15	31.52	31.50	-14	3,079	-0.45%
2023/04/24	10	31.70	1	31.90	31.45	9	3,084	0.29%
2023/04/21	23	32.03	62	32.19	31.90	-39	3,089	-1.26%
2023/04/20	62	32.95	83	32.90	32.60	-21	3,079	-0.68%
2023/04/19	34	33.00	49	33.33	33.15	-15	3,066	-0.49%
2023/04/18	40	32.66	37	32.84	32.90	3	3,022	0.10%
2023/04/17	41	33.41	34	33.98	33.05	7	3,029	0.23%
2023/04/14	56	33.50	37	33.78	33.40	19	3,056	0.62%
2023/04/13	8	32.94	6.1	33.07	33.15	1.9	3,134	0.06%
2023/04/12	59	33.23	71	33.44	33.15	-12	3,262	-0.37%
2023/04/11	6	32.48	77	32.59	32.70	-71	3,297	-2.15%
2023/04/10	10.1	32.49	22	32.75	32.60	-11.9	3,299	-0.36%
2023/04/07	28	31.96	3	32.50	32.00	25	3,273	0.76%
2023/04/06	10	32.10	13	31.90	32.10	-3	3,257	-0.09%
2023/03/31	1	32.05	0	0.00	31.90	1	3,262	0.03%
2023/03/30	1	31.90	0	0.00	32.05	1	3,248	0.03%
2023/03/29	24	31.59	12	31.76	31.75	12	3,229	0.37%
2023/03/28	40	31.45	35	31.84	31.70	5	3,231	0.15%
2023/03/24	81	32.23	4	32.20	32.05	77	3,261	2.36%
2023/03/23	24	32.89	20	33.39	32.80	4	3,331	0.12%
2023/03/22	3	33.00	25	33.31	33.25	-22	3,446	-0.64%
2023/03/21	1	32.35	16	32.56	32.90	-15	3,434	-0.44%
2023/03/20	18	32.29	5	32.25	32.35	13	3,416	0.38%
2023/03/17	18	32.18	26	32.23	32.10	-8	3,400	-0.24%
2023/03/16	22	31.71	13	31.90	31.65	9	3,335	0.27%
2023/03/15	0	0.00	13	31.68	31.70	-13	3,275	-0.40%
2023/03/14	19	31.64	0	0.00	31.30	19	3,271	0.58%
2023/03/13	31	32.08	5	32.19	32.30	26	3,257	0.80%
2023/03/10	58	33.31	2	33.50	32.95	56	3,227	1.74%
2023/03/09	8	34.09	3	34.27	34.25	5	3,198	0.16%
2023/03/08	10	34.39	2	34.75	34.10	8	3,182	0.25%
2023/03/07	10	34.97	15	34.99	34.80	-5	3,184	-0.16%
2023/03/06	13	35.01	6	35.08	35.10	7	3,164	0.22%
2023/03/03	29	35.40	19	35.18	35.15	10	3,140	0.32%
2023/03/02	4	35.03	9	34.83	35.20	-5	3,122	-0.16%
2023/03/01	6	34.93	5	35.01	35.00	1	3,083	0.03%
2023/02/24	76	36.49	81	36.59	35.40	-5	3,064	-0.16%
2023/02/23	24	34.54	23	34.86	34.80	1	2,859	0.03%
2023/02/22	8	33.93	1	33.95	33.80	7	2,774	0.25%
2023/02/21	2	34.25	4	34.14	34.25	-2	2,752	-0.07%
2023/02/20	2	34.40	1	34.35	34.20	1	2,760	0.04%
2023/02/17	15	34.27	13	34.25	34.30	2	2,737	0.07%
2023/02/16	20	34.26	16	34.22	34.20	4	2,717	0.15%
2023/02/15	2	34.18	3	34.00	33.85	-1	2,723	-0.04%
2023/02/14	8	34.11	5	34.12	34.05	3	2,718	0.11%
2023/02/13	51	34.41	50	34.67	34.10	1	2,719	0.04%
2023/02/10	42	35.29	31	35.33	35.50	11	2,774	0.40%
2023/02/09	144	36.38	115	36.47	36.40	29	2,704	1.07%	大買/大賣/
2023/02/08	309	35.53	352	35.48	36.75	-43	2,473	-1.74%	大買/大賣/
2023/02/07	122	32.51	799	33.92	34.25	-677	1,940	-34.88%	大買/大賣/鉅額交易
2023/02/06	68	30.87	100	31.09	31.15	-32	1,796	-1.78%
2023/02/03	33	30.47	50	30.76	31.15	-17	1,774	-0.96%
2023/02/02	36	30.64	22	30.76	30.55	14	1,733	0.81%
2023/02/01	35	30.27	34	30.86	30.90	1	1,734	0.06%
2023/01/31	6	30.38	13	30.43	30.40	-7	1,754	-0.40%
2023/01/30	13	29.70	29	30.32	30.35	-16	1,783	-0.90%
2023/01/17	4	29.75	3	29.90	29.65	1	1,785	0.06%
2023/01/16	7	29.99	40	29.70	30.00	-33	1,794	-1.84%
2023/01/13	75	29.35	57	29.60	29.00	18	1,767	1.02%
2023/01/12	84	29.43	83	29.30	29.40	1	1,754	0.06%
2023/01/11	78	29.70	81	29.73	29.75	-3	1,743	-0.17%
2023/01/10	75	30.71	25	30.71	29.95	50	1,735	2.88%
2023/01/09	70	30.45	91	30.76	30.95	-21	1,721	-1.22%
2023/01/06	12	30.32	30	30.37	30.35	-18	1,712	-1.05%
2023/01/05	59	30.50	40	30.63	30.30	19	1,715	1.11%
2023/01/04	66	30.50	38	30.69	30.60	28	1,704	1.64%
2023/01/03	223	30.44	175	31.04	30.80	48	1,665	2.88%	大買/大賣/
2022/12/30	175	30.71	252	31.00	31.00	-77	1,569	-4.91%	大買/大賣/
2022/12/29	59	29.37	96	30.12	30.50	-37	1,432	-2.58%
2022/12/28	50	28.68	50	29.13	29.15	0	1,376	0.00%
2022/12/27	8	28.89	73	28.85	29.15	-65	1,369	-4.75%
2022/12/26	60	28.38	16	28.67	28.35	44	1,359	3.24%
2022/12/23	43	28.10	43	28.14	28.60	0	1,358	0.00%
2022/12/22	40	28.71	9	29.03	28.45	31	1,350	2.30%
2022/12/21	42	28.90	1	29.25	28.95	41	1,344	3.05%
2022/12/20	47	29.46	59	29.68	29.10	-12	1,341	-0.89%
2022/12/19	72	29.30	33	29.68	29.60	39	1,336	2.92%
2022/12/16	57	29.74	8	30.09	29.50	49	1,329	3.69%
2022/12/15	58	29.98	194	30.10	30.10	-136	1,316	-10.33%	大賣/鉅額交易
2022/12/14	59	28.76	115	29.30	30.00	-56	1,236	-4.53%	大賣/
2022/12/13	0	0.00	25	27.98	28.45	-25	1,107	-2.26%
2022/12/12	12	27.55	3	27.80	27.60	9	1,104	0.82%
2022/12/09	7	27.21	10	27.69	27.70	-3	1,103	-0.27%
2022/12/08	2	27.20	0	0.00	27.25	2	1,108	0.18%
2022/12/07	29	27.44	29	27.31	27.25	0	1,125	0.00%
2022/12/06	22	27.71	12	27.65	27.70	10	1,128	0.89%
2022/12/05	9	27.57	9	27.88	27.90	0	1,113	0.00%
2022/12/02	36	27.87	10	28.23	27.70	26	1,116	2.33%
2022/12/01	28	28.06	12	28.20	28.10	16	1,122	1.43%
2022/11/30	28	27.64	43	28.00	28.00	-15	1,127	-1.33%
2022/11/29	18	27.58	18	27.75	27.75	0	1,122	0.00%
2022/11/28	5	27.00	6	27.55	27.70	-1	1,111	-0.09%
2022/11/25	3	27.35	3	27.45	27.35	0	1,114	0.00%
2022/11/24	3	26.90	4	27.15	27.55	-1	1,119	-0.09%
2022/11/23	21	27.20	6	27.22	27.05	15	1,121	1.34%
2022/11/22	37	27.33	37	27.17	27.10	0	1,135	0.00%
2022/11/21	6	27.08	6	27.40	27.35	0	1,134	0.00%
2022/11/18	3	27.40	9	27.47	27.15	-6	1,129	-0.53%
2022/11/17	19	27.41	4	27.51	27.40	15	1,131	1.33%
2022/11/16	8	27.54	20	27.85	27.70	-12	1,128	-1.06%
2022/11/15	79	27.70	53	27.44	27.25	26	1,101	2.36%
2022/11/14	30	27.68	34	27.90	27.90	-4	1,087	-0.37%
2022/11/11	31	27.99	38	28.27	27.90	-7	1,078	-0.65%
2022/11/10	14	27.11	0	0.00	27.75	14	1,018	1.37%
2022/11/09	1	27.70	4	27.50	27.50	-3	994	-0.30%
2022/11/08	69	27.08	60	27.53	27.40	9	969	0.93%
2022/11/07	47	25.35	55	26.47	27.00	-8	846	-0.95%
2022/11/04	44	24.56	28	24.65	24.55	16	801	2.00%
2022/11/03	16	24.36	19	24.69	24.90	-3	797	-0.38%
2022/11/02	4	24.14	4	24.48	24.60	0	792	0.00%
2022/11/01	20	24.35	8	24.36	24.25	12	788	1.52%
2022/10/28	30	24.38	13	24.06	24.00	17	783	2.17%
2022/10/27	55	24.24	52	24.53	24.85	3	776	0.39%
2022/10/26	37	23.79	54	23.76	24.45	-17	743	-2.29%
2022/10/25	27	23.14	22	23.43	23.15	5	718	0.70%
2022/10/24	13	22.62	15	22.99	23.05	-2	712	-0.28%
2022/10/21	3	22.65	4	22.75	22.70	-1	704	-0.14%
2022/10/20	22	22.30	27	22.61	22.85	-5	710	-0.70%
2022/10/19	3	22.65	0	0.00	22.75	3	707	0.42%
2022/10/18	16	22.25	17	22.58	22.65	-1	699	-0.14%
2022/10/17	14	22.19	0	0.00	22.40	14	697	2.01%
2022/10/14	2	22.25	23	22.43	22.65	-21	708	-2.96%
2022/10/13	35	22.35	16	21.97	21.95	19	710	2.68%
2022/10/12	33	22.53	31	22.79	22.80	2	716	0.28%
2022/10/11	12	22.76	14	22.94	23.00	-2	709	-0.28%
2022/10/07	20	23.43	9	23.32	23.30	11	703	1.56%
2022/10/06	5	23.40	8	23.58	23.75	-3	702	-0.43%
2022/10/05	13	23.53	6	23.63	23.50	7	700	1.00%
2022/10/04	14	22.88	14	23.36	23.50	0	696	0.00%
2022/10/03	3	22.95	10	22.94	22.90	-7	693	-1.01%
2022/09/30	4	22.73	6	22.87	22.95	-2	699	-0.29%
2022/09/29	0	0.00	2	23.35	23.35	-2	702	-0.28%
2022/09/28	6	22.96	1	23.25	22.85	5	702	0.71%
2022/09/26	36	23.95	35	24.02	24.45	1	705	0.14%
2022/09/23	11	25.43	10	25.00	25.00	1	703	0.14%
2022/09/22	26	25.79	27	25.78	25.85	-1	706	-0.14%
2022/09/21	23	26.36	24	26.31	26.30	-1	700	-0.14%
2022/09/20	22	26.67	20	26.68	26.60	2	706	0.28%
2022/09/19	29	26.73	27	26.76	26.70	2	734	0.27%
2022/09/16	5	26.75	5	26.85	26.90	0	727	0.00%
2022/09/14	0	0.00	1	26.80	26.85	-1	730	-0.14%
2022/09/13	39	26.62	38	26.81	26.95	1	725	0.14%
2022/09/12	25	26.69	24	26.73	26.65	1	719	0.14%
2022/09/08	20	26.12	23	26.37	26.75	-3	719	-0.42%
2022/09/07	38	26.41	18	26.48	26.20	20	715	2.79%
2022/09/06	45	26.59	38	26.74	26.75	7	710	0.98%
2022/09/05	0	0.00	7	26.78	26.90	-7	698	-1.00%
2022/09/02	56	26.85	46	26.81	26.65	10	702	1.42%
2022/09/01	26	26.80	26	26.92	27.00	0	703	0.00%
2022/08/31	18	26.78	31	27.02	27.15	-13	692	-1.88%
2022/08/30	74	26.84	64	26.90	26.80	10	688	1.45%
2022/08/29	39	26.82	47	26.82	26.90	-8	681	-1.17%
2022/08/26	136	27.39	146	27.30	27.40	-10	668	-1.50%	大買/大賣/
2022/08/25	36	27.01	22	27.09	27.05	14	651	2.15%
2022/08/24	31	26.69	51	26.93	27.10	-20	645	-3.10%
2022/08/23	37	26.91	37	26.92	26.80	0	641	0.00%
2022/08/22	8	26.71	10	26.92	27.00	-2	642	-0.31%
2022/08/19	14	26.92	27	26.97	26.90	-13	647	-2.01%
2022/08/18	72	26.70	108	26.84	26.90	-36	643	-5.60%	大賣/
2022/08/17	5	26.35	7	26.75	26.85	-2	637	-0.31%
2022/08/16	29	26.73	8	27.00	26.55	21	639	3.28%
2022/08/15	26	26.42	23	26.29	27.00	3	647	0.46%
2022/08/12	8	26.10	7	26.13	26.10	1	681	0.15%
2022/08/11	39	26.18	15	26.16	26.05	24	704	3.40%
2022/08/10	28	26.00	19	26.09	26.15	9	714	1.26%
2022/08/09	27	26.30	19	26.42	26.20	8	731	1.09%
2022/08/08	15	26.19	19	26.33	26.30	-4	745	-0.54%
2022/08/05	8	26.30	8	26.55	26.35	0	748	0.00%
2022/08/04	23	26.25	6	26.67	26.30	17	763	2.23%
2022/08/03	37	26.21	43	26.39	26.40	-6	774	-0.77%
2022/08/02	61	26.67	54	26.86	26.45	7	780	0.90%
2022/08/01	38	26.66	12	26.72	26.80	26	795	3.27%
2022/07/29	27	26.68	30	26.85	26.90	-3	801	-0.37%
2022/07/28	28	26.98	11	27.18	26.75	17	808	2.10%
2022/07/27	15	26.74	15	26.82	27.10	0	830	0.00%
2022/07/26	32	26.64	32	26.72	26.85	0	834	0.00%
2022/07/25	17	27.10	12	27.16	27.05	5	854	0.59%
2022/07/22	35	27.23	36	27.28	27.45	-1	873	-0.11%
2022/07/21	77	27.66	26	27.93	27.45	51	877	5.81%
2022/07/20	68	27.93	27	28.12	27.95	41	872	4.70%
2022/07/19	26	27.81	5	27.83	28.00	21	866	2.42%
2022/07/18	14	27.28	29	27.55	27.65	-15	864	-1.74%
2022/07/15	31	27.37	8	27.58	27.45	23	870	2.64%
2022/07/14	26	27.26	29	27.38	27.50	-3	878	-0.34%
2022/07/13	2	27.55	0	0.00	27.40	2	880	0.23%
2022/07/12	2	27.68	17	27.83	27.75	-15	887	-1.69%
2022/07/11	13	27.55	19	27.75	27.80	-6	888	-0.68%
2022/07/08	24	27.83	14	28.04	27.75	10	890	1.12%
2022/07/07	62	27.34	66	27.55	27.80	-4	889	-0.45%
2022/07/06	15	27.77	10	28.41	27.50	5	881	0.57%
2022/07/05	0	0.00	11	28.26	28.35	-11	875	-1.26%
2022/07/04	25	28.24	21	28.85	28.05	4	870	0.46%
2022/07/01	0	0.00	12	28.35	28.35	-12	869	-1.38%
2022/06/30	0	0.00	13	29.07	28.50	-13	859	-1.51%
2022/06/29	80	29.39	53	29.03	29.00	27	849	3.18%
2022/06/28	60	29.96	29	30.23	29.85	31	830	3.73%
2022/06/27	61	30.26	98	30.41	30.45	-37	817	-4.53%
2022/06/24	26	30.39	45	30.48	30.35	-19	783	-2.43%
2022/06/23	50	30.16	51	30.44	30.45	-1	778	-0.13%
2022/06/22	35	29.98	49	30.31	30.40	-14	765	-1.83%
2022/06/21	63	30.14	43	30.29	30.15	20	758	2.64%
2022/06/20	14	29.94	22	30.00	30.00	-8	749	-1.07%
2022/06/17	8	29.99	36	29.99	29.90	-28	743	-3.76%
2022/06/16	61	29.73	74	29.88	29.95	-13	743	-1.75%
2022/06/15	51	29.35	86	29.59	29.75	-35	731	-4.79%
2022/06/14	62	29.66	25	29.74	29.50	37	726	5.09%
2022/06/13	38	29.64	21	29.87	29.95	17	720	2.36%
2022/06/10	14	29.87	15	30.33	30.35	-1	710	-0.14%
2022/06/09	13	30.48	24	30.55	30.40	-11	704	-1.56%
2022/06/08	23	30.25	30	30.46	30.50	-7	699	-1.00%
2022/06/07	21	30.08	20	30.24	30.20	1	698	0.14%
2022/06/06	9	29.73	15	30.04	30.00	-6	693	-0.87%
2022/06/02	13	29.90	7	29.90	29.75	6	692	0.87%
2022/06/01	16	30.15	14	30.33	30.15	2	697	0.29%
2022/05/31	3	30.27	8	30.33	30.30	-5	700	-0.71%
2022/05/30	6	29.46	9	30.04	30.15	-3	699	-0.43%
2022/05/27	57	29.93	24	29.97	29.60	33	692	4.77%
2022/05/26	26	30.11	13	30.26	30.20	13	685	1.90%
2022/05/25	15	29.99	22	30.07	30.20	-7	678	-1.03%
2022/05/24	44	30.66	6	31.00	30.00	38	671	5.66%
2022/05/23	33	30.50	39	30.85	30.80	-6	664	-0.90%
2022/05/20	71	31.21	11	31.64	31.00	60	656	9.14%
2022/05/19	22	30.96	25	31.67	32.00	-3	612	-0.49%
2022/05/18	22	31.39	28	31.92	31.55	-6	589	-1.02%
2022/05/17	9	30.96	52	31.60	31.70	-43	574	-7.49%
2022/05/16	2	30.93	37	30.88	31.05	-35	560	-6.24%
2022/05/13	12	29.55	22	30.14	30.30	-10	551	-1.81%
2022/05/12	55	30.40	22	30.48	29.70	33	547	6.02%
2022/05/11	7	30.57	20	30.91	31.15	-13	539	-2.41%
2022/05/10	14	30.66	25	30.93	30.70	-11	528	-2.08%
2022/05/09	22	30.36	27	30.86	30.85	-5	543	-0.92%
2022/05/06	21	29.62	27	30.46	30.50	-6	572	-1.05%
2022/05/05	2	30.25	57	30.62	30.25	-55	560	-9.82%
2022/05/04	58	29.53	70	30.13	30.00	-12	546	-2.19%
2022/05/03	24	28.72	39	29.48	29.70	-15	523	-2.86%
2022/04/29	41	29.36	51	29.70	29.35	-10	517	-1.93%
2022/04/28	37	28.17	67	28.70	28.95	-30	491	-6.10%
2022/04/27	7	27.29	15	27.89	28.15	-8	472	-1.69%
2022/04/26	10	28.07	26	28.27	28.00	-16	463	-3.45%
2022/04/25	6	27.33	11	27.88	27.95	-5	458	-1.09%
2022/04/22	38	28.27	31	28.60	28.10	7	453	1.54%
2022/04/21	35	28.25	26	28.71	28.65	9	447	2.01%
2022/04/20	27	28.00	27	28.37	28.50	0	440	0.00%
2022/04/19	45	27.94	36	28.24	28.25	9	435	2.07%
2022/04/18	12	27.03	18	27.63	27.95	-6	431	-1.39%
2022/04/15	7	27.52	3	27.85	27.50	4	426	0.94%
2022/04/14	10	27.37	13	27.53	27.85	-3	431	-0.70%
2022/04/13	0	0.00	12	27.01	27.20	-12	431	-2.78%
2022/04/12	0	0.00	4	26.36	26.70	-4	433	-0.92%
2022/04/11	2	26.23	3	26.57	26.35	-1	444	-0.23%
2022/04/08	9	26.22	4	26.38	26.35	5	443	1.13%
2022/04/07	8	26.69	9	26.68	26.40	-1	455	-0.22%
2022/04/06	1	26.40	9	26.69	26.80	-8	462	-1.73%
2022/04/01	4	26.61	10	26.79	26.70	-6	463	-1.29%
2022/03/31	8	26.41	14	26.72	26.80	-6	476	-1.26%
2022/03/30	20	26.58	21	26.63	26.65	-1	488	-0.20%
2022/03/29	21	26.64	10	26.76	26.65	11	537	2.05%
2022/03/28	6	26.38	9	26.68	26.75	-3	608	-0.49%
2022/03/25	6	26.63	15	26.61	26.65	-9	606	-1.48%
2022/03/24	16	26.57	1	26.90	26.65	15	611	2.45%
2022/03/23	21	26.42	7	26.71	26.80	14	620	2.26%
2022/03/22	0	0.00	1	26.65	26.60	-1	623	-0.16%
2022/03/21	7	26.23	13	26.54	26.60	-6	625	-0.96%
2022/03/18	1	26.40	4	26.46	26.45	-3	625	-0.48%
2022/03/17	16	26.30	12	26.49	26.45	4	632	0.63%
2022/03/16	10	25.66	10	25.72	26.00	0	627	0.00%
2022/03/15	3	26.03	3	26.28	25.90	0	629	0.00%
2022/03/14	12	25.85	5	26.06	26.35	7	629	1.11%
2022/03/11	18	26.23	10	26.18	26.15	8	627	1.27%
2022/03/10	6	26.65	4	26.91	26.60	2	632	0.32%
2022/03/09	6	25.98	10	26.42	26.50	-4	627	-0.64%
2022/03/08	5	26.28	4	26.13	26.05	1	628	0.16%
2022/03/07	11	26.33	8	26.53	26.75	3	634	0.47%
2022/03/04	13	27.71	10	27.80	27.45	3	640	0.47%
2022/03/03	11	27.67	12	28.00	28.00	-1	646	-0.15%
2022/03/02	17	27.81	11	27.97	27.75	6	654	0.92%
2022/03/01	6	28.59	7	28.63	28.20	-1	658	-0.15%
2022/02/25	4	27.63	5	28.03	28.15	-1	655	-0.15%
2022/02/24	4	28.24	9	28.00	28.00	-5	659	-0.76%
2022/02/23	14	28.57	12	28.78	28.60	2	665	0.30%
2022/02/22	36	28.93	28	28.54	28.75	8	669	1.19%
2022/02/21	13	29.33	12	29.60	29.30	1	664	0.15%
2022/02/18	12	29.18	18	29.31	29.55	-6	667	-0.90%
2022/02/17	61	29.99	57	30.08	29.50	4	671	0.60%
2022/02/16	62	29.78	33	30.02	30.15	29	674	4.30%
2022/02/15	48	29.26	62	29.53	29.75	-14	672	-2.08%
2022/02/14	25	29.69	26	29.80	29.60	-1	667	-0.15%
2022/02/11	27	29.50	64	29.89	30.30	-37	669	-5.52%
2022/02/10	109	30.34	36	30.57	30.15	73	673	10.84%	大買/
2022/02/09	45	30.36	37	30.39	30.70	8	671	1.19%
2022/02/08	58	29.32	67	29.77	31.00	-9	650	-1.38%
2022/02/07	28	28.36	33	28.54	28.90	-5	604	-0.83%
2022/01/26	42	27.95	44	27.84	28.25	-2	605	-0.33%
2022/01/25	42	28.10	19	28.33	28.15	23	606	3.79%
2022/01/24	21	27.54	26	27.80	28.35	-5	609	-0.82%
2022/01/21	23	28.66	8	28.68	28.45	15	610	2.46%
2022/01/20	45	28.95	44	29.08	28.90	1	619	0.16%
2022/01/19	42	28.47	31	28.72	29.10	11	627	1.75%
2022/01/18	20	28.99	20	29.19	28.85	0	633	0.00%
2022/01/17	6	28.36	17	28.62	29.00	-11	633	-1.74%
2022/01/14	19	28.82	25	28.99	28.50	-6	637	-0.94%
2022/01/13	41	28.83	33	29.14	29.00	8	654	1.22%
2022/01/12	33	28.45	41	28.82	29.00	-8	654	-1.22%
2022/01/11	46	28.77	36	29.06	28.60	10	657	1.52%
2022/01/10	7	27.96	14	28.34	28.60	-7	662	-1.06%
2022/01/07	66	28.82	36	28.88	28.40	30	660	4.54%
2022/01/06	13	28.80	16	28.99	29.10	-3	651	-0.46%
2022/01/05	21	29.29	25	29.34	29.20	-4	649	-0.62%
2022/01/04	14	28.70	21	28.97	29.15	-7	649	-1.08%
2022/01/03	26	29.09	8	29.20	28.80	18	642	2.80%
2021/12/30	38	29.38	40	29.51	29.35	-2	650	-0.31%
2021/12/29	31	28.52	38	28.80	29.25	-7	639	-1.09%
2021/12/28	8	28.68	10	28.87	28.80	-2	628	-0.32%
2021/12/27	74	28.99	28	29.45	28.70	46	625	7.35%
2021/12/24	82	28.81	24	28.95	29.30	58	612	9.47%
2021/12/23	83	29.56	41	29.85	29.45	42	598	7.01%
2021/12/22	25	29.93	43	28.85	30.00	-18	551	-3.26%
2021/12/21	44	27.51	53	27.44	27.60	-9	480	-1.87%
2021/12/20	52	27.68	73	27.76	27.60	-21	484	-4.34%
2021/12/17	69	27.41	87	27.73	27.80	-18	479	-3.75%
2021/12/16	39	27.41	19	27.68	27.45	20	469	4.26%
2021/12/15	63	27.04	64	27.03	27.30	-1	465	-0.21%
2021/12/14	35	27.29	24	27.52	27.20	11	460	2.39%
2021/12/13	27	27.16	48	27.44	27.60	-21	455	-4.61%
2021/12/10	6	27.29	9	27.37	27.20	-3	451	-0.66%
2021/12/09	46	27.41	37	27.59	27.30	9	453	1.99%
2021/12/08	9	26.98	14	27.32	27.45	-5	448	-1.11%
2021/12/07	18	27.17	8	27.33	27.25	10	447	2.24%
2021/12/06	30	26.86	15	27.07	27.35	15	447	3.35%
2021/12/03	8	27.41	10	27.42	27.35	-2	444	-0.45%
2021/12/02	42	27.35	24	27.52	27.30	18	446	4.03%
2021/12/01	44	27.24	41	27.46	27.60	3	451	0.66%
2021/11/30	31	26.41	35	26.79	27.50	-4	444	-0.90%
2021/11/29	33	26.64	29	26.71	26.50	4	439	0.91%
2021/11/26	47	27.08	26	27.11	27.15	21	431	4.86%
2021/11/25	27	26.82	40	27.01	27.25	-13	425	-3.05%
2021/11/24	18	26.89	12	27.10	26.95	6	422	1.42%
2021/11/23	21	26.52	22	26.83	26.90	-1	419	-0.24%
2021/11/22	21	26.92	16	27.12	26.90	5	419	1.19%
2021/11/19	91	26.40	94	26.51	27.00	-3	418	-0.72%
2021/11/18	11	26.62	11	26.84	26.45	0	415	0.00%
2021/11/17	23	26.35	21	26.63	26.80	2	416	0.48%
2021/11/16	29	27.36	11	27.44	26.95	18	414	4.34%
2021/11/15	16	26.98	27	27.42	27.65	-11	408	-2.69%
2021/11/12	66	27.38	35	27.57	27.20	31	402	7.70%
2021/11/11	37	27.17	26	27.16	27.45	11	400	2.75%
2021/11/10	49	27.86	17	28.27	27.55	32	396	8.08%
2021/11/09	42	27.90	32	28.19	28.15	10	391	2.55%
2021/11/08	15	27.19	71	27.94	28.30	-56	379	-14.74%
2021/11/05	25	27.46	23	27.75	27.50	2	374	0.53%
2021/11/04	42	26.97	56	27.28	27.50	-14	372	-3.76%
2021/11/03	18	27.05	18.1	27.38	27.20	-0.1	376	-0.03%
2021/11/02	20	26.69	23	26.90	27.00	-3	374	-0.80%
2021/11/01	0	0.00	10	27.00	26.85	-10	375	-2.66%
2021/10/29	23	26.52	19	26.69	26.80	4	377	1.06%
2021/10/28	14	26.26	14	26.59	26.70	0	371	0.00%
2021/10/27	10	26.08	25.1	26.18	26.75	-15.1	367	-4.10%
2021/10/26	15	25.91	15	26.05	25.80	0	360	0.00%
2021/10/25	17	25.20	22	25.38	25.70	-5	353	-1.41%
2021/10/22	1	25.55	18	25.67	25.55	-17	354	-4.80%
2021/10/21	14	25.22	15	25.27	25.40	-1	372	-0.27%
2021/10/20	6	24.68	8	24.77	25.15	-2	371	-0.54%
2021/10/19	19	25.04	13	25.10	24.90	6	364	1.65%
2021/10/18	7	24.24	10	24.49	24.70	-3	357	-0.84%
2021/10/15	6	24.03	9	24.11	24.20	-3	356	-0.84%
2021/10/14	11	23.39	17	23.58	23.85	-6	358	-1.67%
2021/10/13	12	23.77	6	23.93	23.55	6	363	1.65%
2021/10/12	13	23.43	16	23.69	23.90	-3	361	-0.83%
2021/10/08	30	23.93	17	24.02	23.60	13	361	3.60%
2021/10/07	7	23.65	11	23.74	23.95	-4	364	-1.10%
2021/10/06	4	23.31	3	23.33	23.45	1	362	0.28%
2021/10/05	7	23.37	3	23.30	23.45	4	372	1.07%
2021/10/04	12	23.45	19	23.41	23.50	-7	375	-1.85%
2021/10/01	14	24.10	1	24.25	24.00	13	393	3.30%
2021/09/30	7	24.44	7	24.46	24.50	0	400	0.01%
2021/09/29	7	24.51	4	24.58	24.50	3	406	0.74%
2021/09/28	3	25.05	4	25.04	24.95	-1	415	-0.24%
2021/09/27	19	25.05	15	25.26	25.35	4	422	0.95%
2021/09/23	3	25.32	1	25.65	25.30	2	428	0.47%
2021/09/22	2	24.65	2	24.88	25.20	0	437	0.00%
2021/09/17	6	25.51	2	25.58	25.50	4	443	0.90%
2021/09/16	4	25.63	4	25.60	25.60	0	448	0.00%
2021/09/15	9	25.87	6	25.85	25.80	3	457	0.66%
2021/09/14	8	25.68	9	25.82	26.00	-1	462	-0.22%
2021/09/13	2	25.83	0	0.00	25.90	2	473	0.42%
2021/09/10	14	25.93	10	26.16	25.90	4	486	0.82%
2021/09/09	9	25.55	15	25.70	25.95	-6	496	-1.21%
2021/09/08	19	25.83	8	26.15	25.60	11	499	2.20%
2021/09/07	13	25.59	9	25.82	26.00	4	502	0.80%
2021/09/06	27	26.11	12	26.48	25.85	15	509	2.94%
2021/09/03	18	25.89	15	26.02	26.25	3	511	0.59%
2021/09/02	25	26.17	7	26.45	26.00	18	514	3.50%
2021/09/01	22	25.97	25	26.08	26.30	-3	513	-0.58%
2021/08/31	28	26.06	11	26.27	25.95	17	513	3.31%
2021/08/30	17	25.97	17	25.89	26.20	0	517	0.00%
2021/08/27	14	26.20	7	26.48	26.20	7	518	1.35%
2021/08/26	6	26.03	6	26.40	26.40	0	525	0.00%
2021/08/25	33	26.37	12	26.61	26.25	21	544	3.86%
2021/08/24	6	26.10	14	26.34	26.50	-8	560	-1.43%
2021/08/23	7	26.29	5	26.23	26.30	2	566	0.35%
2021/08/20	8	25.74	8	25.77	26.00	0	574	0.00%
2021/08/19	12	26.05	27	25.91	26.10	-15	580	-2.58%
2021/08/18	6	26.43	6	26.57	26.45	0	584	0.00%
2021/08/17	14	26.22	21	26.15	26.35	-7	588	-1.19%
2021/08/16	4	26.96	14	27.05	26.75	-10	595	-1.68%
2021/08/13	4	26.48	8	26.86	27.20	-4	605	-0.66%
2021/08/12	0	0.00	4	28.13	27.75	-4	609	-0.66%
2021/08/11	16	27.90	6	27.73	27.70	10	617	1.62%
2021/08/10	31	28.35	14	28.52	28.20	17	634	2.68%
2021/08/09	50	28.42	50	28.71	28.70	0	652	0.00%
2021/08/06	46	28.06	28	28.21	28.35	18	659	2.73%
2021/08/05	26	28.24	6	28.43	28.20	20	672	2.97%
2021/08/04	64	27.80	41	28.13	28.30	23	699	3.29%
2021/08/03	17	28.14	16	28.34	28.05	1	714	0.14%
2021/08/02	3	27.20	3	27.43	28.05	0	726	0.00%
2021/07/30	48	27.47	32	27.54	27.20	16	745	2.15%
2021/07/29	14	27.81	8	27.80	27.70	6	765	0.78%
2021/07/28	18	27.89	21	27.56	27.75	-3	781	-0.38%
2021/07/27	42	28.90	20	29.02	28.25	22	805	2.73%
2021/07/26	8	27.70	7	27.97	29.20	1	799	0.13%
2021/07/23	14	27.65	13	27.67	27.50	1	795	0.13%
2021/07/22	15	27.71	17	27.61	27.50	-2	817	-0.24%
2021/07/21	16	27.43	12	27.47	27.50	4	839	0.48%
2021/07/20	18	28.24	6	28.31	28.05	12	868	1.38%
2021/07/19	24	28.05	9	28.28	28.45	15	942	1.59%
2021/07/16	5	28.47	4	28.59	28.35	1	977	0.10%
2021/07/14	45	28.40	39	28.43	28.25	6	1,029	0.58%
2021/07/13	20	28.74	13	28.81	28.75	7	1,098	0.64%
2021/07/12	19	28.43	19	28.67	28.75	0	1,131	0.00%
2021/07/09	2	28.83	6	28.85	28.65	-4	1,153	-0.35%
2021/07/08	27	29.40	18.1	29.13	29.00	9	1,244	0.72%
2021/07/07	15	28.81	15	28.82	29.20	0	1,290	0.00%
2021/07/06	12	29.27	8	29.36	29.00	4	1,378	0.29%
2021/07/05	41	28.54	39	28.97	29.35	2	1,471	0.14%
2021/07/02	37	28.86	15	28.88	28.70	22	1,568	1.40%
2021/07/01	18	28.63	5	28.71	28.70	13	1,685	0.77%
2021/06/30	5	28.94	4.1	29.04	29.00	0.9	1,855	0.05%
2021/06/29	40	29.17	2	29.70	28.85	38	2,087	1.82%
2021/06/28	11	28.82	0	0.00	29.40	11	2,430	0.45%
2021/06/25	10	29.44	5	29.51	29.35	5	2,537	0.20%
2021/06/24	19	29.04	2	29.20	29.55	17	2,601	0.65%
2021/06/23	26	29.09	29	29.17	29.20	-3	2,757	-0.11%
2021/06/22	24	29.46	2	29.55	29.10	22	3,051	0.72%
2021/06/18	21	30.98	5	31.20	31.05	16	3,692	0.43%
2021/06/17	7	30.22	10	30.35	30.75	-3	3,781	-0.08%
2021/06/16	10	31.20	5	31.01	30.60	5	4,009	0.12%
2021/06/15	6	31.25	20	31.45	31.35	-14	4,162	-0.34%
2021/06/11	30	30.55	7	31.03	31.20	23	4,167	0.55%
2021/06/09	5	30.20	5	30.52	30.75	0	4,227	0.00%
2021/06/08	0	0.00	2	30.90	30.50	-2	4,242	-0.05%
2021/06/07	0	0.00	6	30.14	30.40	-6	4,279	-0.14%
2021/06/04	3	31.08	0	0.00	30.60	3	4,272	0.07%
2021/06/03	0	0.00	2	31.90	31.60	-2	4,272	-0.05%
2021/06/02	33	31.47	34	32.95	31.50	-1	4,269	-0.02%
2021/06/01	11	32.17	10	32.32	32.30	1	4,248	0.02%
2021/05/31	30	30.97	2	31.50	31.50	28	4,232	0.66%
2021/05/28	1	30.70	3	31.08	30.80	-2	4,228	-0.05%
2021/05/27	6	31.01	4	30.64	30.55	2	4,227	0.05%
2021/05/26	5	30.40	0	0.00	31.00	5	4,234	0.12%
2021/05/25	0	0.00	1	30.85	30.75	-1	4,247	-0.02%
2021/05/24	7	29.82	5	30.34	30.50	2	4,245	0.05%
2021/05/21	0	0.00	2	30.35	30.70	-2	4,250	-0.05%
2021/05/20	0	0.00	13	29.81	29.50	-13	4,261	-0.31%
2021/05/19	2	29.50	1	29.60	29.60	1	4,261	0.02%
2021/05/18	41	29.30	13	29.75	29.55	28	4,276	0.65%
2021/05/17	41	27.97	8.1	29.46	28.65	32.9	4,276	0.77%
2021/05/13	0	0.00	0.1	29.65	29.75	-0.1	4,236	0.00%
2021/05/12	0	30.00	11	29.98	30.05	-11	4,220	-0.26%
2021/05/11	1	32.49	1	31.80	32.50	0	4,191	0.00%
2021/05/10	7	34.18	5	33.85	33.85	2	4,175	0.05%
2021/05/07	0	0.00	2	33.88	34.30	-2	4,169	-0.05%
2021/05/06	12.1	34.53	12	34.63	32.70	0.1	4,148	0.00%
2021/05/05	0	0.00	3	33.57	33.90	-3	4,124	-0.07%
2021/05/04	2.1	32.40	9	32.47	32.70	-7	4,107	-0.17%
2021/05/03	4.1	33.98	14.1	33.93	34.70	-10	4,083	-0.24%
2021/04/29	20	36.20	16	35.38	35.00	4	4,068	0.10%
2021/04/28	8	35.18	9	35.55	35.70	-1	4,058	-0.02%
2021/04/27	3	35.59	0	0.00	35.15	3	4,041	0.08%
2021/04/26	30	36.00	41	35.83	35.90	-11	4,020	-0.27%
2021/04/23	47	35.82	38	36.12	35.00	9	3,985	0.23%
2021/04/22	40	35.56	6	35.10	35.00	34	3,917	0.87%
2021/04/21	13	36.20	16	35.86	36.30	-3	3,884	-0.08%
2021/04/20	15	36.80	14	36.70	36.70	1	3,858	0.03%
2021/04/19	30	36.36	30	36.57	36.85	0	3,846	0.00%
2021/04/16	6	39.28	11	39.47	39.30	-5	3,774	-0.13%
2021/04/15	3	39.52	6	40.34	39.10	-3	3,740	-0.08%
2021/04/14	60	40.80	62	39.41	39.55	-2	3,719	-0.05%
2021/04/13	14.2	40.20	39	41.38	39.95	-24.8	3,647	-0.68%
2021/04/12	36	40.49	102	40.53	40.50	-66	3,604	-1.83%	大賣/
2021/04/09	77	39.05	30	39.20	39.65	47	3,536	1.33%
2021/04/08	74	41.03	46.2	40.98	41.05	27.8	3,453	0.81%
2021/04/07	48.2	40.95	37	40.85	40.55	11.2	3,355	0.33%
2021/04/06	67	41.11	33	41.05	40.55	34	3,244	1.05%
2021/04/01	75	40.44	64	40.50	40.30	11	3,088	0.36%
2021/03/31	132	40.48	136.2	40.93	39.60	-4.2	2,870	-0.14%	大買/大賣/
2021/03/30	43	38.90	60	38.09	38.50	-17	2,527	-0.67%
2021/03/29	14	36.94	6	36.93	37.45	8	2,425	0.33%
2021/03/26	21	37.31	15	37.79	36.85	6	2,382	0.25%
2021/03/25	79	38.64	71	38.69	37.95	8	2,254	0.35%
2021/03/24	72	38.14	71	37.64	38.00	1	2,087	0.05%
2021/03/23	56	37.60	53	38.34	35.05	3	1,957	0.15%
2021/03/22	1	38.85	3.1	38.90	38.90	-2.1	1,650	-0.12%
2021/03/19	63	33.73	62.1	34.46	35.40	1	1,570	0.06%
2021/03/18	22	31.75	31.2	31.46	32.20	-9.2	1,379	-0.67%
2021/03/17	14	30.50	15.3	30.25	30.05	-1.3	1,233	-0.10%
2021/03/16	5	29.65	5	29.81	30.05	0	1,241	0.00%
2021/03/15	28	30.28	24.1	30.42	30.25	3.9	1,255	0.31%
2021/03/12	11.3	29.80	6	30.60	29.65	5.3	1,268	0.42%
2021/03/11	7	28.92	10	29.58	29.65	-3	1,283	-0.23%
2021/03/10	2	28.70	2	28.40	28.45	0	1,336	0.00%
2021/03/09	3	28.70	1	28.45	28.45	2	1,349	0.15%
2021/03/08	1	28.30	3	28.32	28.50	-2	1,362	-0.15%
2021/03/05	1	28.50	3	28.30	28.30	-2	1,381	-0.14%
2021/03/04	6	28.38	5	28.28	28.45	1	1,391	0.07%
2021/03/03	4	28.73	1	28.50	28.35	3	1,405	0.21%
2021/03/02	1	28.25	2	28.35	28.35	-1	1,429	-0.07%
2021/02/26	1	28.10	0	0.00	28.00	1	1,509	0.07%
2021/02/25	4	28.88	9	28.49	28.65	-5	1,568	-0.32%
2021/02/23	1	28.20	8	28.45	28.55	-7	1,686	-0.42%
2021/02/22	0	0.00	2	28.80	28.80	-2	1,897	-0.11%
2021/02/19	2	27.95	2	28.10	28.10	0	2,087	0.00%
2021/02/18	24	28.16	15	28.31	27.95	9	2,178	0.41%
2021/02/17	0	0.00	1	27.40	27.45	-1	2,203	-0.05%
2021/02/05	1	26.25	0	0.00	26.10	1	2,383	0.04%
2021/02/04	2	26.45	2	26.50	26.50	0	2,432	0.00%
2021/02/01	0	0.00	2	26.18	26.40	-2	2,626	-0.08%
2021/01/29	10	26.99	8	26.55	26.55	2	2,801	0.07%
2021/01/28	0	0.00	3	26.50	26.60	-3	2,800	-0.11%
2021/01/27	0.1	26.20	0	0.00	26.65	0.1	2,806	0.00%
2021/01/26	0.1	26.60	0	0.00	26.65	0.1	2,816	0.00%
2021/01/25	2	26.83	1	26.90	26.90	1	2,819	0.04%
2021/01/22	0	0.00	0.3	26.50	26.70	-0.3	2,828	-0.01%
2021/01/21	1	26.55	4	26.68	26.75	-3	2,838	-0.11%
2021/01/19	0.1	27.70	0	0.00	27.85	0.1	2,875	0.00%
2021/01/15	0	0.00	8	27.61	27.85	-8	2,923	-0.27%
2021/01/14	9	28.35	8	28.48	28.20	1	3,014	0.03%
2021/01/13	2.2	28.67	0	0.00	28.50	2.2	3,097	0.07%
2021/01/12	0.1	28.75	0	0.00	28.75	0.1	3,119	0.00%
2021/01/11	1.3	29.53	0	0.00	29.20	1.3	3,170	0.04%
2021/01/07	0	0.00	1	29.70	29.60	-1	3,252	-0.03%
2021/01/06	0.6	29.30	0	0.00	29.45	0.6	3,281	0.02%
2021/01/05	1	29.80	0	0.00	30.00	1	3,337	0.03%
2021/01/04	13	29.84	42	30.08	29.85	-29	3,342	-0.87%
2020/12/31	0.5	29.20	10	29.44	29.40	-9.5	3,314	-0.29%
2020/12/30	1	28.90	1	28.60	28.80	0	3,301	0.00%
2020/12/29	18.2	28.89	2	29.28	28.70	16.2	3,295	0.49%
2020/12/28	2	28.90	1	28.95	29.10	1	3,279	0.03%
2020/12/25	2.2	29.00	9	28.63	28.45	-6.8	3,258	-0.21%
2020/12/24	0.2	28.90	0	0.00	28.95	0.2	3,243	0.01%
2020/12/23	8	29.41	8	29.05	29.05	0	3,242	0.00%
2020/12/22	0	0.00	1	29.10	29.00	-1	3,244	-0.03%
2020/12/21	36	29.99	3	30.40	30.00	33	3,232	1.02%
2020/12/18	10	31.66	7	31.74	30.35	3	3,215	0.09%
2020/12/17	54	31.74	51.1	31.52	31.60	2.9	3,097	0.09%
2020/12/16	5	29.93	5	29.60	29.60	0	2,890	0.00%
2020/12/14	10	29.39	12	29.82	30.00	-2	2,873	-0.07%
2020/12/11	1	28.85	1	29.00	28.95	0	2,843	0.00%
2020/12/10	11	30.49	10	29.56	29.50	1	2,854	0.04%
2020/12/09	5	29.93	5	29.65	30.10	0	2,850	0.00%
2020/12/08	17	30.56	18.2	30.43	30.25	-1.2	2,847	-0.04%
2020/12/07	24.2	29.96	15	29.82	29.75	9.2	2,861	0.32%
2020/12/04	29	30.56	36	30.47	30.25	-7	2,921	-0.24%
2020/12/03	4	29.89	3	29.57	29.75	1	2,837	0.04%
2020/12/02	2	29.90	3	29.98	29.50	-1	2,831	-0.04%
2020/12/01	7	29.97	5	29.97	29.85	2	2,816	0.07%
2020/11/30	4	29.85	1	29.80	29.40	3	2,801	0.11%
2020/11/27	6	29.68	4	29.75	29.80	2	2,794	0.07%
2020/11/26	1	30.40	2	30.83	30.15	-1	2,773	-0.04%
2020/11/25	43	31.52	33.3	31.40	31.05	9.7	2,744	0.35%
2020/11/24	33.3	31.60	30	31.39	31.30	3.3	2,655	0.12%
2020/11/23	15	31.41	19	31.25	31.15	-4	2,580	-0.16%
2020/11/20	10	32.13	31	32.37	31.50	-21	2,524	-0.83%
2020/11/19	59.1	32.61	30	32.55	32.65	29.1	2,438	1.19%
2020/11/18	71	31.93	69	31.80	32.10	2	2,212	0.09%
2020/11/17	34	30.63	33	30.66	30.80	1	2,003	0.05%
2020/11/16	29	30.37	32	30.45	30.15	-3	1,912	-0.16%
2020/11/13	100	30.52	116	30.39	30.60	-16	1,878	-0.85%	大賣/
2020/11/12	20	29.30	21	29.03	29.00	-1	1,680	-0.06%
2020/11/11	9	29.64	23	29.03	28.65	-14	1,635	-0.86%
2020/11/10	8	30.33	16	30.10	30.10	-8	1,602	-0.50%
2020/11/09	13	30.52	19	30.55	30.60	-6	1,558	-0.38%
2020/11/06	187	29.99	163	29.84	30.35	24	1,440	1.67%	大買/大賣/
2020/11/05	0	0.00	3	28.50	28.35	-3	1,259	-0.24%
2020/11/04	3	27.90	0	0.00	28.20	3	1,252	0.24%
2020/11/03	0	0.00	1	28.05	28.05	-1	1,246	-0.08%
2020/10/30	0	0.00	18	28.29	27.80	-18	1,237	-1.45%
2020/10/29	4	28.71	9	28.57	28.50	-5	1,227	-0.41%
2020/10/28	34	28.73	9	28.65	28.90	25	1,218	2.05%
2020/10/26	4	28.90	4	28.29	28.50	0	1,170	0.00%
2020/10/23	7	29.59	8	29.28	28.90	-1	1,157	-0.09%
2020/10/22	55	29.11	57	29.46	29.45	-2	1,139	-0.18%
2020/10/21	27	29.30	27	29.04	29.25	0	1,041	0.00%
2020/10/20	3	27.75	11	27.91	28.25	-8	957	-0.84%
2020/10/19	13	28.70	7	28.46	28.30	6	931	0.64%
2020/10/16	4	28.25	6	27.83	28.15	-2	870	-0.23%
2020/10/15	5	27.76	2	27.90	28.25	3	829	0.36%
2020/10/14	1	27.45	1	27.35	27.25	0	782	0.00%
2020/10/13	10.1	27.08	8	26.91	27.40	2.1	752	0.28%
2020/10/12	5	26.30	0	0.00	25.95	5	776	0.64%
2020/09/30	1	24.65	5	24.63	24.60	-4	757	-0.53%
2020/09/29	0	0.00	5	24.80	24.70	-5	763	-0.65%
2020/09/28	0	0.00	24	24.73	24.70	-24	769	-3.12%
2020/09/25	0	0.00	2	25.60	24.55	-2	810	-0.25%
2020/09/24	7	25.01	7	25.32	25.35	0	796	0.00%
2020/09/23	0	0.00	3	25.80	25.40	-3	784	-0.38%
2020/09/22	19	25.44	4	25.55	25.55	15	766	1.96%
2020/09/21	20	25.60	3	25.62	25.55	17	751	2.26%
2020/09/18	4	25.38	0	0.00	25.30	4	739	0.54%
2020/09/17	0	0.00	2	25.65	25.50	-2	737	-0.27%
2020/09/15	1	25.50	0	0.00	25.35	1	720	0.14%
2020/09/14	0.1	25.70	0	0.00	25.50	0.1	702	0.01%
2020/09/11	16	26.09	41	25.97	25.50	-25	687	-3.64%
2020/09/10	239	25.89	220	25.65	26.20	19	673	2.82%	大買/大賣/
2020/09/09	111	25.30	97	25.39	25.50	14	596	2.35%	大買/
2020/08/28	0	0.00	9	23.48	23.70	-9	473	-1.90%
2020/08/24	0	0.00	31	23.73	23.70	-31	478	-6.48%
2020/08/19	1	24.50	0	0.00	24.75	1	462	0.22%
2020/08/18	0	0.00	2	24.40	24.25	-2	445	-0.45%
2020/08/17	2	23.80	0	0.00	24.15	2	443	0.45%
2020/08/14	9	23.75	0	0.00	23.60	9	440	2.04%
2020/08/07	1	24.40	1	24.80	24.40	0	437	0.00%
2020/08/05	1	24.50	0	0.00	24.40	1	433	0.23%
2020/08/03	1	24.50	4	24.66	24.70	-3	439	-0.68%
2020/07/30	0	0.00	2	25.40	25.20	-2	435	-0.46%
2020/07/29	0	0.00	1	25.30	25.30	-1	434	-0.23%
2020/07/28	5	25.77	0	0.00	25.10	5	433	1.15%
2020/07/27	1	24.55	3	24.85	24.80	-2	417	-0.48%
2020/07/24	2	24.75	0	0.00	24.70	2	419	0.48%
2020/07/22	1	25.15	2	25.10	24.85	-1	413	-0.24%
2020/07/21	2	25.00	0	0.00	25.15	2	412	0.49%
2020/07/20	0	0.00	2	25.50	24.95	-2	411	-0.49%
2020/07/17	1	24.80	7	25.17	25.00	-6	407	-1.47%
2020/07/16	8	25.29	2	24.55	25.25	6	399	1.50%
2020/07/13	1	24.40	0	0.00	24.80	1	303	0.33%
2020/07/10	1	24.70	3	24.83	24.60	-2	303	-0.66%
2020/07/07	7	24.77	3	25.12	24.95	4	295	1.35%
2020/07/06	59	25.00	50	25.05	25.05	9	294	3.06%
2020/06/29	1	23.85	2	24.30	24.40	-1	255	-0.39%
2020/06/24	0	0.00	3	24.75	24.70	-3	253	-1.18%
2020/06/18	1	24.90	0	0.00	24.85	1	260	0.38%
2020/06/17	3	24.75	4	24.76	24.75	-1	261	-0.38%
2020/06/16	0	0.00	1	24.45	24.45	-1	251	-0.40%
2020/06/10	0	0.00	1	24.40	24.40	-1	282	-0.35%
2020/06/05	0	0.00	1	24.20	24.20	-1	316	-0.32%
2020/06/04	0	0.00	1	24.15	24.25	-1	323	-0.31%
2020/06/01	6	24.00	0	0.00	24.10	6	337	1.78%
2020/05/28	1	24.00	0	0.00	23.95	1	340	0.29%
2020/05/26	6	24.00	0	0.00	24.00	6	351	1.71%
2020/05/25	0	0.00	5	24.04	24.00	-5	363	-1.37%
2020/05/21	0	0.00	1	24.35	24.40	-1	378	-0.26%
2020/05/20	1	24.10	0	0.00	24.20	1	384	0.26%
2020/05/15	0	0.00	2	24.93	25.15	-2	399	-0.50%
2020/05/12	0	0.00	1	26.00	25.50	-1	463	-0.22%
2020/05/11	0	0.00	1	25.30	25.60	-1	471	-0.21%
2020/05/07	1	25.55	0	0.00	25.55	1	511	0.20%
2020/05/05	1	25.75	2	25.60	25.75	-1	512	-0.20%
2020/05/04	4	25.79	1	25.60	25.60	3	509	0.59%
2020/04/24	1	24.85	1	24.85	24.90	0	506	0.00%
2020/04/21	0	0.00	1	24.60	24.85	-1	507	-0.20%
2020/04/20	1	25.45	1	25.05	25.55	0	512	0.00%
2020/04/17	1	26.05	0	0.00	26.05	1	514	0.19%
2020/04/16	0	0.00	1	26.65	26.35	-1	511	-0.20%
2020/04/15	1	26.20	0	0.00	26.35	1	508	0.20%
2020/04/14	1	26.10	0	0.00	26.30	1	506	0.20%
2020/04/10	1	26.95	0	0.00	26.95	1	505	0.20%
2020/04/09	2	27.50	0	0.00	27.00	2	505	0.40%
2020/04/08	0	0.00	5	26.38	26.90	-5	502	-0.99%
2020/04/07	1	26.10	1	26.05	26.05	0	498	0.00%
2020/04/01	1	26.50	0	0.00	26.50	1	491	0.20%
2020/03/31	2	26.88	0	0.00	26.65	2	492	0.41%
2020/03/26	1	27.10	1	27.50	27.00	0	502	0.00%
2020/03/25	16	26.09	16	26.67	26.95	0	514	0.00%
2020/03/24	4	25.43	4	25.18	25.50	0	508	0.00%
2020/03/23	1	24.90	1	26.15	25.05	0	515	0.00%
2020/03/20	5	25.40	3	25.52	25.60	2	541	0.37%
2020/03/19	0	0.00	11	24.59	24.50	-11	534	-2.06%
2020/03/18	4	25.51	4	25.56	25.30	0	527	0.00%
2020/03/16	1	25.70	1	25.10	25.25	0	511	0.00%
2020/03/13	11	23.84	2	24.70	25.10	9	502	1.79%
2020/03/12	0	0.00	6	23.53	24.85	-6	484	-1.24%
2020/03/11	0	0.00	2	25.00	24.85	-2	471	-0.42%
2020/03/10	3	25.57	4	25.19	25.55	-1	469	-0.21%
2020/03/09	0	0.00	4	26.45	26.50	-4	461	-0.87%
2020/03/05	13	27.77	8	27.75	27.80	5	452	1.10%
2020/03/04	0	0.00	1	28.25	27.80	-1	452	-0.22%
2020/03/02	5	28.02	1	28.15	27.85	4	457	0.87%
2020/02/27	3	28.50	0	0.00	28.40	3	467	0.64%
2020/02/26	0	0.00	2	28.48	28.60	-2	461	-0.43%
2020/02/25	1	28.20	0	0.00	28.15	1	449	0.22%
2020/02/24	2	28.18	0	0.00	28.15	2	449	0.45%
2020/02/21	1	28.80	0	0.00	28.80	1	443	0.23%
2020/02/19	1	30.30	3	30.48	30.10	-2	443	-0.45%
2020/02/17	6	30.72	6	30.72	30.35	0	443	0.00%
2020/02/14	26	31.24	22	31.06	31.65	4	424	0.94%
2020/02/13	3	30.37	0.2	30.10	30.25	2.8	389	0.72%
2020/02/12	7	31.06	6.1	30.78	30.60	0.9	387	0.24%
2020/02/11	8.1	30.57	2	30.73	30.55	6.1	383	1.59%
2020/02/10	36	29.87	34.2	29.91	30.70	1.9	374	0.49%
2020/02/05	1	29.15	0.1	28.90	29.05	0.9	345	0.26%
2020/02/03	1.3	28.82	1	28.65	28.90	0.3	352	0.07%
2020/01/31	3.1	29.69	0	0.00	29.70	3.1	353	0.89%
2020/01/30	6	29.90	8	30.55	29.90	-2	364	-0.55%
2020/01/20	1	31.10	0	0.00	31.10	1	379	0.26%
2020/01/14	7	31.17	1	32.30	30.95	6	423	1.42%
2020/01/10	1	29.85	1	30.00	30.00	0	443	0.00%
2020/01/07	0	0.00	1	30.25	30.45	-1	521	-0.19%
2019/12/27	0	0.00	0.3	30.80	30.95	-0.3	519	-0.05%
2019/12/24	2	30.95	1	31.00	31.15	1	522	0.19%
2019/12/23	30	31.96	80	31.71	31.45	-50	520	-9.60%
2019/12/20	64	31.46	5	31.60	31.60	59	517	11.40%
2019/12/19	1	30.95	0	0.00	31.10	1	507	0.20%
2019/12/17	12	30.74	11.3	30.88	31.10	0.8	497	0.15%
2019/12/12	13.5	29.94	1	30.00	29.80	12.5	477	2.62%
2019/11/29	0	0.00	4	30.85	30.90	-4	487	-0.82%
2019/11/27	5	31.58	0	0.00	31.55	5	486	1.03%
2019/11/19	0	0.00	1	30.80	30.80	-1	513	-0.19%
2019/11/18	0	0.00	3	30.72	30.65	-3	509	-0.59%
2019/11/15	1	30.75	6	30.73	30.75	-5	506	-0.99%
2019/11/14	0	0.00	3	30.20	30.35	-3	510	-0.59%
2019/11/01	1	30.20	0	0.00	30.20	1	499	0.20%
2019/10/31	3	29.80	19	29.98	29.80	-16	500	-3.19%
2019/10/30	0	0.00	2	31.15	31.00	-2	494	-0.40%
2019/10/29	0	0.00	13	31.33	31.35	-13	493	-2.63%
2019/10/25	2	31.65	0	0.00	31.70	2	473	0.42%
2019/10/24	2	31.80	0	0.00	31.60	2	464	0.43%
2019/10/23	0	0.00	1	31.50	31.60	-1	459	-0.22%
2019/10/22	0	0.00	3	30.80	30.80	-3	447	-0.67%
2019/10/16	1	28.55	4	28.64	28.80	-3	404	-0.74%
2019/10/15	40	28.48	8	28.38	28.35	32	384	8.33%
2019/09/27	1	26.75	0	0.00	26.65	1	504	0.20%
2019/09/26	1	27.15	1	27.20	26.95	0	510	0.00%
2019/09/25	1	27.45	1	27.75	27.25	0	521	0.00%
2019/09/20	1	27.15	0	0.00	27.15	1	584	0.17%
2019/09/06	1	29.20	2	29.00	29.00	-1	821	-0.12%
2019/09/03	2	28.75	2	28.65	28.65	0	817	0.00%
2019/08/30	1	28.50	0	0.00	28.50	1	815	0.12%
2019/08/29	1	28.50	2	28.65	28.50	-1	812	-0.12%
2019/08/28	5	28.40	0	0.00	28.40	5	807	0.62%
2019/08/27	4	28.13	0	0.00	28.15	4	791	0.51%
2019/08/26	2	27.55	2	27.90	27.90	0	786	0.00%
2019/08/23	0	0.00	1	28.15	27.95	-1	783	-0.13%
2019/08/22	1	29.00	0	0.00	28.20	1	793	0.13%
2019/08/20	0	0.00	2	28.35	28.25	-2	802	-0.25%
2019/08/19	4	28.35	1	28.30	28.05	3	801	0.37%
2019/08/15	1	27.80	0	0.00	27.80	1	800	0.12%
2019/08/14	0	0.00	4	29.05	28.85	-4	797	-0.50%
2019/08/13	1	30.00	0	0.00	29.30	1	799	0.13%
2019/08/12	0	0.00	3	29.08	29.15	-3	792	-0.38%
2019/08/06	0	0.00	1	29.20	29.10	-1	795	-0.13%
2019/08/05	2	29.75	3	29.32	29.25	-1	795	-0.13%
2019/08/02	1	29.80	2	29.65	29.90	-1	795	-0.13%
2019/07/30	1	30.65	0	0.00	30.00	1	797	0.13%
2019/07/29	3	29.30	3	29.57	29.80	0	790	0.00%
2019/07/23	0	0.00	2	30.05	30.00	-2	774	-0.26%
2019/07/22	3	30.45	1	30.75	30.60	2	773	0.26%
2019/07/19	2	30.85	1	30.85	30.75	1	772	0.13%
2019/07/17	2	30.95	0	0.00	30.80	2	766	0.26%
2019/07/12	3	32.63	7	32.54	31.65	-4	755	-0.53%
2019/07/11	16	32.60	13	32.52	32.60	3	740	0.41%
2019/07/10	29	32.74	30	32.86	32.50	-1	717	-0.14%
2019/07/09	5	32.23	1	32.80	31.80	4	674	0.59%
2019/07/08	4	31.71	3	31.87	32.00	1	660	0.15%
2019/07/05	2	31.15	1	31.55	31.35	1	642	0.16%
2019/07/04	17	31.16	18	31.36	31.65	-1	635	-0.16%
2019/07/02	0	0.00	1	30.50	30.50	-1	604	-0.17%
2019/07/01	0	0.00	5	29.86	30.60	-5	613	-0.82%
2019/06/27	3	32.12	7	31.86	31.70	-4	578	-0.69%
2019/06/26	2	32.08	3	31.88	31.80	-1	549	-0.18%
2019/06/25	2	31.65	0	0.00	31.05	2	517	0.39%
2019/06/24	14	31.86	6	32.01	31.65	8	493	1.62%
2019/06/21	16	30.89	27	31.19	30.85	-11	449	-2.44%
2019/06/20	10	30.63	7	30.74	30.45	3	420	0.71%
2019/06/19	3	30.48	4	30.58	30.45	-1	410	-0.24%
2019/06/18	52	30.76	54	30.92	30.65	-2	402	-0.50%
2019/06/17	4	29.11	5	29.42	29.30	-1	350	-0.28%
2019/06/13	3	28.67	1	28.85	28.85	2	364	0.55%
2019/05/31	0	0.00	2	28.85	28.80	-2	369	-0.54%
2019/05/30	1	28.65	0	0.00	28.70	1	371	0.27%
2019/05/29	0	0.00	1	29.85	29.05	-1	369	-0.27%
2019/05/28	4	29.38	1	29.05	29.90	3	359	0.83%
2019/05/27	7	28.69	7	28.83	28.80	0	346	0.00%
2019/05/23	1	28.00	1	28.15	28.10	0	337	0.00%
2019/05/16	1	27.80	0	0.00	27.75	1	327	0.31%
2019/05/14	0	0.00	2	28.05	28.05	-2	337	-0.59%
2019/05/13	5	28.30	3	28.03	27.80	2	336	0.59%
2019/05/09	0	0.00	1	28.00	28.00	-1	335	-0.30%
2019/05/08	0	0.00	1	28.95	28.60	-1	338	-0.30%
2019/05/06	2	29.15	1	28.85	28.80	1	337	0.30%
2019/05/03	1	28.80	0	0.00	28.80	1	335	0.30%
2019/05/02	0	0.00	3	29.05	28.90	-3	341	-0.88%
2019/04/30	0	0.00	1	28.75	28.80	-1	348	-0.29%
2019/04/29	1	28.70	0	0.00	28.55	1	350	0.28%
2019/04/26	0	0.00	1	29.70	29.40	-1	354	-0.28%
2019/04/25	0	0.00	3	29.80	29.80	-3	357	-0.84%
2019/04/23	2	30.13	0	0.00	30.05	2	360	0.56%
2019/04/22	1	30.50	0	0.00	30.35	1	360	0.28%
2019/04/18	12	30.86	1	30.50	30.60	11	366	3.00%
2019/04/12	0	0.00	1	32.25	31.15	-1	386	-0.26%
2019/04/11	1	31.40	0	0.00	31.15	1	388	0.26%
2019/04/10	1	32.45	1	32.30	32.20	0	402	0.00%
2019/04/09	1	32.90	0	0.00	32.70	1	441	0.23%
2019/04/08	1	32.90	1	33.65	33.00	0	449	0.00%
2019/04/03	12	32.80	14	32.74	32.70	-2	452	-0.44%
2019/04/02	1	32.00	1	32.00	32.15	0	463	0.00%
2019/04/01	1	32.00	0	0.00	32.00	1	486	0.21%
2019/03/29	0	0.00	1	32.65	32.60	-1	494	-0.20%
2019/03/28	2	32.28	4	32.74	32.40	-2	530	-0.38%
2019/03/21	8	32.85	6	32.98	32.15	2	703	0.28%
2019/03/20	8	33.29	2	33.50	33.00	6	703	0.85%
2019/03/19	28	31.98	25	32.57	33.00	3	687	0.44%
2019/03/18	1	30.10	0	0.00	30.30	1	662	0.15%
2019/03/15	0	0.00	1	30.45	30.30	-1	666	-0.15%
2019/03/13	1	30.50	1	30.95	30.55	0	683	0.00%
2019/03/12	1	30.70	0	0.00	30.70	1	698	0.14%
2019/03/11	1	31.05	1	31.25	31.10	0	733	0.00%
2019/03/08	1	30.55	2	30.60	30.65	-1	770	-0.13%
2019/03/07	2	30.15	1	30.40	30.10	1	778	0.13%
2019/02/26	3	32.70	1	33.10	32.75	2	927	0.22%
2019/02/22	1	32.50	0	0.00	32.75	1	932	0.11%
2019/02/21	1	32.85	0	0.00	32.75	1	932	0.11%
2019/02/15	3	33.85	4	33.08	33.30	-1	953	-0.10%
2019/02/14	0	0.00	1	34.65	33.70	-1	952	-0.10%
2019/02/13	4	33.20	4	33.46	33.75	0	949	0.00%
2019/02/12	1	32.30	0	0.00	32.50	1	939	0.11%
2019/01/25	3	33.42	3	33.57	33.50	0	972	0.00%
2019/01/23	1	33.75	0	0.00	33.50	1	997	0.10%
2019/01/14	0	0.00	4	35.64	35.50	-4	1,035	-0.39%
2019/01/11	1	36.10	1	35.90	35.95	0	1,052	0.00%
2019/01/09	0	0.00	3	37.18	37.20	-3	1,061	-0.28%
2019/01/08	0	0.00	1	37.95	36.70	-1	1,090	-0.09%
2019/01/04	1	35.90	1	34.30	35.55	0	1,110	0.00%
2019/01/03	1	37.00	1	37.55	37.00	0	1,118	0.00%
2019/01/02	3	37.77	1	37.35	37.40	2	1,131	0.18%
2018/12/28	21	38.07	22	38.07	38.00	-1	1,128	-0.09%
2018/12/25	14	36.89	15	36.91	35.80	-1	1,153	-0.09%
2018/12/21	8	37.33	5	37.14	36.80	3	1,164	0.26%
2018/12/20	2	36.00	1	36.10	35.45	1	1,180	0.08%
2018/12/19	3	37.23	3	37.83	37.00	0	1,253	0.00%
2018/12/18	243	39.50	241	39.77	38.20	2	1,263	0.16%	大買/大賣/
2018/12/17	31	38.14	32	37.73	39.20	-1	1,189	-0.08%
2018/12/14	0	0.00	1	35.00	35.65	-1	1,166	-0.09%
2018/12/13	4	35.45	11	35.13	35.10	-7	1,204	-0.58%
2018/12/12	0	0.00	2	34.75	34.65	-2	1,283	-0.16%
2018/12/11	1	33.80	1	34.15	33.80	0	1,378	0.00%
2018/12/10	6	33.15	0	0.00	33.50	6	1,438	0.42%
2018/12/06	1	34.70	1	36.30	33.80	0	1,692	0.00%
2018/12/05	1	36.00	6	34.92	35.85	-5	1,797	-0.28%
2018/12/04	15	36.31	10	36.80	36.00	5	1,923	0.26%
2018/12/03	21	34.13	34	34.30	35.50	-13	1,986	-0.65%
2018/11/30	4	32.76	3	32.35	32.30	1	2,240	0.04%
2018/11/29	25	32.26	8	32.01	32.15	17	2,447	0.69%
2018/11/28	24	30.46	27	30.50	31.35	-3	2,515	-0.12%
2018/11/27	1	28.10	3	28.57	28.50	-2	2,569	-0.08%
2018/11/26	20	28.35	22	28.35	28.60	-2	2,746	-0.07%
2018/11/23	10	26.72	7	26.88	26.70	3	2,940	0.10%
2018/11/22	1	29.25	1	29.25	29.20	0	3,062	0.00%
2018/11/21	1	29.60	0	0.00	29.25	1	3,167	0.03%
2018/11/19	10	31.28	4	31.15	30.75	6	3,410	0.18%
2018/11/15	1	30.30	1	29.60	29.50	0	3,701	0.00%
2018/11/07	1	30.50	1	30.75	31.00	0	4,139	0.00%
2018/11/06	1	30.00	0	0.00	30.65	1	4,199	0.02%
2018/11/05	1	31.60	1	30.55	30.25	0	4,271	0.00%
2018/11/02	3	30.73	3	30.93	31.20	0	4,263	0.00%
2018/11/01	8	32.16	7	32.00	31.80	1	4,248	0.02%
2018/10/31	2	30.43	2	30.43	30.50	0	4,229	0.00%
2018/10/30	3	29.67	3	29.80	29.40	0	4,230	0.00%
2018/10/29	2	29.75	3	28.68	29.90	-1	4,235	-0.02%
2018/10/26	2	30.95	4	30.20	30.05	-2	4,248	-0.05%
2018/10/24	1	31.60	9	31.91	32.65	-8	4,275	-0.19%
2018/10/23	1	33.05	2	31.95	32.05	-1	4,361	-0.02%
2018/10/22	1	32.40	1	33.00	33.10	0	4,372	0.00%
2018/10/19	3	32.08	2	32.48	32.55	1	4,390	0.02%
2018/10/18	1	35.90	1	34.60	34.20	0	4,455	0.00%
2018/10/17	0	0.00	3	35.20	35.65	-3	4,456	-0.07%
2018/10/16	9	36.62	2	36.03	35.50	7	4,454	0.16%
2018/10/15	1	34.65	1	34.95	35.45	0	4,430	0.00%
2018/10/09	3	38.13	2	38.30	37.45	1	4,469	0.02%
2018/10/08	1	38.95	3	39.08	38.90	-2	4,464	-0.04%
2018/10/05	1	39.15	1	38.60	38.95	0	4,469	0.00%
2018/10/04	1	38.55	2	38.33	39.30	-1	4,454	-0.02%
2018/10/03	8	39.38	5	38.66	38.40	3	4,435	0.07%
2018/10/02	0	0.00	1	42.50	40.35	-1	4,403	-0.02%
2018/09/28	2	41.58	16	40.93	40.90	-14	4,374	-0.32%
2018/09/27	20	43.54	12	41.82	41.80	8	4,360	0.18%
2018/09/26	13	45.93	19	45.89	44.05	-6	4,364	-0.14%
2018/09/25	2	43.03	1	42.75	43.55	1	4,282	0.02%
2018/09/21	19	44.46	9	44.46	44.00	10	4,258	0.23%
2018/09/20	16	43.89	17	43.81	44.30	-1	4,244	-0.02%
2018/09/19	15	45.14	16	44.37	43.85	-1	4,213	-0.02%
2018/09/18	27	45.30	46	43.49	45.15	-19	4,173	-0.46%
2018/09/17	32	44.47	36	44.33	44.45	-4	4,090	-0.10%
2018/09/14	26	48.48	19	49.02	47.70	7	4,003	0.17%
2018/09/13	43	49.33	44	48.84	48.25	-1	3,942	-0.03%
2018/09/12	111	48.57	162	48.09	49.00	-51	3,856	-1.32%	大買/大賣/
2018/09/11	60	49.58	17	49.79	48.00	43	3,698	1.16%
2018/09/10	17	52.48	13	52.54	53.30	4	3,589	0.11%
2018/09/07	14	51.31	39	50.96	51.80	-25	3,460	-0.72%
2018/09/06	25	51.77	27	51.77	51.80	-2	3,367	-0.06%
2018/09/05	79	51.62	45	51.91	53.50	34	3,086	1.10%
2018/09/04	49	48.95	82	48.45	48.65	-33	2,888	-1.14%
2018/09/03	24	49.94	27	50.08	49.30	-3	2,826	-0.11%
2018/08/31	64	49.52	73	49.31	49.20	-9	2,756	-0.33%
2018/08/30	28	49.21	32	49.12	50.90	-4	2,692	-0.15%
2018/08/29	52	46.91	33	47.10	47.45	19	2,525	0.75%
2018/08/28	23	45.14	32	45.00	45.20	-9	2,397	-0.38%
2018/08/27	51	43.93	37	43.54	44.00	14	2,305	0.61%
2018/08/24	51	44.43	45	44.40	45.50	6	2,241	0.27%
2018/08/23	25	42.47	45	42.78	43.55	-20	2,128	-0.94%
2018/08/22	110	41.94	80	41.38	42.00	30	2,124	1.41%	大買/
2018/08/21	38	39.94	31	39.75	40.70	7	1,953	0.36%
2018/08/20	32	38.15	32	37.99	39.65	0	1,890	0.00%
2018/08/17	43	38.04	33	37.88	38.35	10	1,886	0.53%
2018/08/16	59	36.47	62	36.76	37.40	-3	1,858	-0.16%
2018/08/15	69	36.41	73	36.29	35.50	-4	1,933	-0.21%
2018/08/14	35	35.22	51	35.16	35.40	-16	1,962	-0.82%
2018/08/13	25	34.69	9	34.40	35.05	16	1,954	0.82%
2018/08/10	8	34.31	2	34.70	34.70	6	1,906	0.31%
2018/08/03	1	33.50	0	0.00	33.05	1	1,959	0.05%
2018/08/02	1	32.70	26	33.12	32.90	-25	2,000	-1.25%
2018/08/01	2	33.85	8	33.56	33.50	-6	2,033	-0.30%
2018/07/31	3	33.35	8	33.27	33.20	-5	2,017	-0.25%
2018/07/30	19	34.33	9	33.93	33.95	10	1,997	0.50%
2018/07/27	27	32.41	2	32.60	32.60	25	1,915	1.31%
2018/07/26	0	0.00	1	32.45	32.05	-1	1,910	-0.05%
2018/07/25	10	32.83	9	32.61	32.05	1	1,888	0.05%
2018/07/24	1	31.05	0	0.00	31.00	1	1,826	0.05%
2018/07/23	0	0.00	10	31.60	31.00	-10	1,867	-0.54%
2018/07/20	0	0.00	1	30.80	31.00	-1	1,887	-0.05%
2018/07/19	1	31.70	1	31.95	31.45	0	1,910	0.00%
2018/07/18	0	0.00	4	31.71	31.60	-4	1,939	-0.21%
2018/07/17	18	32.26	20	32.05	31.70	-2	1,962	-0.10%
2018/07/16	2	31.00	2	31.00	30.90	0	1,935	0.00%
2018/07/12	4	30.35	0	0.00	30.30	4	2,029	0.20%
2018/07/05	9	30.07	10	29.64	29.05	-1	2,178	-0.05%
2018/07/04	11	30.07	22	30.76	31.10	-11	2,181	-0.50%
2018/06/27	3	29.60	4	29.58	29.30	-1	2,504	-0.04%
2018/06/26	2	29.35	5	29.10	29.20	-3	2,534	-0.12%
2018/06/25	5	28.33	0	0.00	29.15	5	2,574	0.19%
2018/06/22	0	0.00	5	29.83	29.60	-5	2,621	-0.19%
2018/06/21	1	30.30	1	30.30	30.20	0	2,759	0.00%
2018/06/20	3	30.50	0	0.00	30.30	3	2,988	0.10%
2018/06/19	5	30.15	1	29.75	30.35	4	3,169	0.13%
2018/06/15	7	30.97	3	30.85	30.40	4	4,115	0.10%
2018/06/14	1	30.60	0	0.00	30.20	1	4,213	0.02%
2018/06/13	0	0.00	3	30.53	30.55	-3	4,262	-0.07%
2018/06/12	1	31.40	1	31.05	31.50	0	4,321	0.00%
2018/06/11	7	30.39	17	30.53	31.00	-10	4,335	-0.23%
2018/06/08	3	32.83	3	32.98	32.50	0	4,325	0.00%
2018/06/07	44.1	34.73	54	34.27	33.70	-9.9	4,367	-0.23%
2018/06/06	14	32.91	5	33.44	33.10	9	4,336	0.21%
2018/06/05	11	33.55	11	32.82	32.75	0	4,344	0.00%
2018/06/04	1	32.25	6	32.02	32.40	-5	4,378	-0.11%
2018/06/01	5	32.82	4	32.61	32.40	1	4,447	0.02%
2018/05/31	16	32.08	24	32.28	32.30	-8	4,468	-0.18%
2018/05/30	33	33.92	33	33.55	32.20	0	4,557	0.00%
2018/05/29	7	32.12	2	32.35	32.80	5	4,528	0.11%
2018/05/28	13	33.07	4	33.55	32.75	9	4,931	0.18%
2018/05/25	72	35.54	63	34.63	34.10	9	5,226	0.17%
2018/05/24	14	34.37	7	34.46	35.10	7	5,404	0.13%
2018/05/23	65	34.32	55	34.57	34.45	10	5,355	0.19%
2018/05/22	8	33.31	22.2	34.86	35.20	-14.2	5,229	-0.27%
2018/05/21	1	31.35	1	32.35	32.00	0	5,145	0.00%
2018/05/17	5	31.00	1	31.00	30.75	4	5,207	0.08%
2018/05/16	12	31.73	6	31.86	31.70	6	5,229	0.11%
2018/05/15	0	0.00	2	29.70	29.70	-2	5,189	-0.04%
2018/05/14	0	0.00	3	27.35	27.00	-3	5,216	-0.06%
2018/05/11	14	27.93	8	28.16	27.65	6	5,250	0.11%
2018/05/10	5	27.92	8	27.61	29.05	-3	5,325	-0.06%
2018/05/09	9	28.22	9	28.04	27.00	0	5,292	0.00%
2018/05/08	0	0.00	1	26.35	26.20	-1	5,268	-0.02%
2018/05/07	1	26.35	1	26.50	26.15	0	5,294	0.00%
2018/05/04	2	26.40	2	26.35	26.10	0	5,310	0.00%
2018/05/02	0	0.00	2	26.53	26.30	-2	5,343	-0.04%
2018/04/30	9	26.40	6	26.54	26.55	3	5,386	0.06%
2018/04/27	3	26.63	3	26.68	26.90	0	5,386	0.00%
2018/04/26	3	25.87	3	25.70	25.80	0	5,367	0.00%
2018/04/25	33	25.83	33	26.01	25.85	0	5,457	0.00%
2018/04/24	31	25.61	34	25.84	25.50	-3	5,472	-0.05%
2018/04/23	14	25.56	17	25.83	25.50	-3	5,447	-0.06%
2018/04/20	5	24.64	6	24.73	24.75	-1	5,401	-0.02%
2018/04/19	25	25.44	17	25.67	25.30	8	5,381	0.15%
2018/04/18	25	25.34	29	25.34	25.20	-4	5,333	-0.07%
2018/04/17	25	23.67	30	23.82	23.90	-5	5,251	-0.10%
2018/04/16	5	25.36	5	24.87	24.60	0	5,221	0.00%
2018/04/13	6	27.56	11	29.50	26.45	-5	5,182	-0.10%
2018/04/12	1	29.55	4	29.35	29.35	-3	5,106	-0.06%
2018/04/11	4	29.30	3	29.70	29.60	1	5,088	0.02%
2018/04/10	2	30.73	3	30.70	29.55	-1	5,072	-0.02%
2018/04/09	8	30.42	19	30.53	30.30	-11	5,044	-0.22%
2018/04/03	13	31.15	15	31.08	30.95	-2	5,007	-0.04%
2018/04/02	117	32.66	108	32.54	31.85	9	4,955	0.18%	大買/大賣/
2018/03/31	12	31.14	10	31.15	30.65	2	4,775	0.04%
2018/03/30	26	29.63	28	29.71	30.20	-2	4,719	-0.04%
2018/03/29	17	30.44	11	30.62	30.20	6	4,645	0.13%
2018/03/28	31	30.32	30	30.41	30.20	1	4,615	0.02%
2018/03/27	70	30.35	62	30.59	30.60	8	4,569	0.18%
2018/03/26	140	29.80	148	30.43	29.95	-8	4,506	-0.18%	大買/大賣/
2018/03/23	127	31.49	131	31.41	31.20	-4	4,361	-0.09%	大買/大賣/
2018/03/22	126	33.69	132	33.48	31.05	-6	4,128	-0.15%	大買/大賣/
2018/03/21	434	37.40	510	36.84	34.50	-76	3,931	-1.93%	大買/大賣/
2018/03/20	14	35.23	4	35.15	35.45	10	2,974	0.34%
2018/03/19	5	30.01	29	30.70	32.25	-24	2,864	-0.84%
2018/03/16	34	29.36	3	29.87	29.35	31	2,803	1.11%
2018/03/15	15	30.70	7	30.50	30.20	8	2,731	0.29%
2018/03/14	3	30.20	3	30.57	31.20	0	2,696	0.00%
2018/03/13	3	30.87	3	30.30	30.60	0	2,661	0.00%
2018/03/12	64	29.32	10	29.65	28.90	54	2,595	2.08%
2018/03/09	10	31.36	17	31.54	31.60	-7	2,514	-0.28%
2018/03/08	10	34.02	11	34.85	33.00	-1	2,454	-0.04%
2018/03/07	2.1	37.72	3	37.77	36.35	-0.9	2,374	-0.04%
2018/03/06	4	35.86	7	35.68	35.50	-3	2,286	-0.13%
2018/03/05	46	36.50	11	35.83	36.30	35	2,231	1.57%
2018/03/02	1	35.10	15.4	35.32	35.70	-14.4	2,109	-0.68%
2018/03/01	122	34.37	123	34.47	34.50	-1	2,038	-0.05%	大買/大賣/
2018/02/27	75.4	31.67	70	29.62	33.50	5.4	1,604	0.33%
2018/02/26	72	30.27	93	30.12	30.55	-21	1,277	-1.64%
2018/02/23	0	0.00	10	27.80	27.80	-10	1,044	-0.96%
2018/02/22	0	0.00	40	24.95	25.30	-40	1,034	-3.87%
2018/02/21	1	22.20	4	22.48	23.00	-3	1,011	-0.30%
2018/02/12	22	21.09	6	21.09	20.95	16	984	1.63%
2018/02/09	73	21.79	51	21.85	21.75	22	954	2.30%
2018/02/08	10	21.53	8	21.54	21.75	2	873	0.23%
2018/02/07	2	21.30	0	0.00	20.90	2	833	0.24%
2018/02/06	2	20.75	24	20.50	20.60	-22	817	-2.69%
2018/02/05	14	20.61	13	20.86	21.50	1	777	0.13%
2018/02/02	45	21.04	28	21.20	21.40	17	736	2.31%
2018/02/01	2	20.05	2	19.95	20.20	0	633	0.00%
2018/01/31	16	19.82	13	19.69	19.90	3	616	0.49%
2018/01/30	10	19.65	0	0.00	19.65	10	590	1.69%
2018/01/29	5	19.18	1	19.00	19.00	4	562	0.71%
2018/01/25	0	0.00	4	18.85	19.30	-4	509	-0.79%
2018/01/24	5	19.75	23	18.97	19.75	-18	481	-3.74%
2018/01/23	4	18.55	0	0.00	18.45	4	430	0.93%
2018/01/22	16	18.35	18	18.34	18.55	-2	411	-0.49%
2018/01/19	26	18.96	41	18.49	18.70	-15	388	-3.86%
2018/01/18	21	17.56	15	18.01	18.20	6	273	2.19%
2018/01/17	14	16.40	0	0.00	16.55	14	226	6.17%
2018/01/16	10	15.00	0	0.00	15.05	10	216	4.62%
2018/01/10	2	15.00	0	0.00	15.00	2	226	0.88%