奇偶 (3356)-新光-台中券商分點個股進出

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

奇偶

(3356)

可現股當沖

股價
55.6
漲跌
▲0.7
漲幅
+1.28%
成交量
216張
產業
上市光電類股▲0.15%
176人加入追蹤

立即追蹤
本地時間:13:35(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

奇偶 (3356)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
2024/12/17	0.1	55.96	0	0.00	55.60	0.1	848	0.01%
2024/12/16	0	0.00	11.4	55.74	54.90	-11.4	854	-1.33%
2024/12/13	0	56.65	2.5	56.59	56.50	-2.5	859	-0.29%
2024/12/12	0.1	58.10	0.1	57.40	57.20	-0.1	871	-0.01%
2024/12/11	0.3	57.92	0	0.00	57.50	0.3	893	0.03%
2024/12/10	0.4	58.65	15	58.55	58.50	-14.6	911	-1.60%
2024/12/09	0	0.00	9	59.78	59.60	-9	951	-0.95%
2024/12/06	0	0.00	2.7	59.63	59.90	-2.7	995	-0.27%
2024/12/05	0	59.00	0	0.00	58.80	0	998	0.00%
2024/12/02	2	57.60	2.8	57.70	57.20	-0.8	1,010	-0.08%
2024/11/28	0.2	56.53	0	0.00	56.30	0.2	1,030	0.02%
2024/11/27	0.2	58.41	35.3	58.26	57.90	-35.2	1,036	-3.39%
2024/11/26	0	60.30	0	0.00	59.70	0	1,049	0.00%
2024/11/25	6	60.47	5	60.10	60.30	1	1,063	0.09%
2024/11/22	3	59.80	2	59.80	59.50	1	1,080	0.09%
2024/11/21	1.1	59.47	0	0.00	59.20	1.1	1,088	0.10%
2024/11/20	10.4	58.94	5	58.80	58.60	5.4	1,101	0.49%
2024/11/19	0.3	59.57	0	0.00	59.50	0.3	1,112	0.03%
2024/11/18	1	59.90	80	59.44	58.60	-79	1,122	-7.04%
2024/11/15	3	61.17	1	61.00	60.80	2	1,141	0.18%
2024/11/14	5.1	61.10	0	0.00	60.70	5.1	1,191	0.43%
2024/11/13	2.1	61.47	4	62.90	62.20	-1.9	1,202	-0.16%
2024/11/12	5.6	61.41	2.2	60.98	60.80	3.5	1,230	0.28%
2024/11/11	22.4	63.66	19	63.98	63.50	3.4	1,237	0.28%
2024/10/30	2	62.05	0	62.10	62.10	2	1,236	0.16%
2024/10/29	2.2	62.16	10	62.64	62.00	-7.8	1,222	-0.64%
2024/10/28	14	62.83	3	62.51	62.70	11	1,212	0.91%
2024/10/25	3.1	64.69	3	64.20	64.20	0.1	1,204	0.01%
2024/10/24	41.1	65.24	57.1	65.17	64.60	-16	1,205	-1.33%
2024/10/23	12	67.91	10.2	67.01	66.80	1.8	1,190	0.15%
2024/10/22	36.2	67.87	17	68.00	68.20	19.2	1,173	1.63%
2024/10/21	15	64.98	5	65.04	65.30	10	1,104	0.91%
2024/10/18	12.3	64.14	13.4	64.75	64.20	-1.1	1,104	-0.10%
2024/10/17	0	0.00	0	62.66	63.00	0	1,079	0.00%
2024/10/16	1	61.60	1	61.50	61.50	0	1,081	0.00%
2024/10/15	0.1	61.70	0.1	62.34	61.60	-0.1	1,097	-0.01%
2024/10/14	0	0.00	0.1	62.39	62.40	-0.1	1,105	-0.01%
2024/10/11	5.2	61.28	9.1	60.71	60.70	-4	1,113	-0.36%
2024/10/09	0.1	61.67	0	61.71	61.30	0.1	1,180	0.01%
2024/10/08	3	62.10	2	62.35	62.20	1	1,201	0.08%
2024/10/07	0	0.00	2	61.30	63.00	-2	1,238	-0.16%
2024/10/04	7	61.20	5.3	60.98	60.80	1.7	1,292	0.13%
2024/10/01	1	60.80	1	60.20	60.40	0	1,330	0.00%
2024/09/30	1	60.40	0	0.00	60.40	1	1,390	0.07%
2024/09/25	9	62.17	5	62.10	62.10	4	1,501	0.27%
2024/09/20	1	61.70	0	0.00	60.80	1	1,522	0.07%
2024/09/19	0.1	61.30	1	61.20	61.40	-0.9	1,530	-0.06%
2024/09/18	0.1	61.90	3	61.30	61.30	-2.9	1,545	-0.19%
2024/09/16	5	62.48	4	62.25	62.10	1	1,567	0.06%
2024/09/13	9	62.43	12	62.73	63.20	-3	1,620	-0.19%
2024/09/12	10.2	60.25	2	60.65	60.00	8.2	1,676	0.49%
2024/09/11	43.6	61.31	30.4	60.77	60.50	13.2	1,678	0.79%
2024/09/10	0	66.70	0	0.00	67.20	0	1,633	0.00%
2024/09/09	5	66.70	10	66.92	68.10	-5	1,658	-0.30%
2024/09/06	7	67.59	3	67.87	67.50	4	1,725	0.23%
2024/09/05	8.1	68.56	8.4	68.99	67.40	-0.3	1,820	-0.01%
2024/09/04	6.1	67.37	5	67.20	66.80	1.1	1,848	0.06%
2024/09/03	6	70.35	2	70.50	69.80	4	1,880	0.21%
2024/09/02	6	71.00	2	71.10	70.80	4	1,932	0.21%
2024/08/30	9.4	68.44	11.2	68.31	70.60	-1.8	2,158	-0.08%
2024/08/29	1	66.80	3	66.90	66.90	-2	2,316	-0.09%
2024/08/28	8	66.90	5	67.00	66.90	3	2,435	0.12%
2024/08/26	3	67.30	4	66.90	66.60	-1	2,567	-0.04%
2024/08/23	7	67.04	3	67.17	67.30	4	2,757	0.15%
2024/08/22	0.2	67.50	2	67.80	67.40	-1.8	2,842	-0.06%
2024/08/21	3	67.93	1	68.70	67.70	2	2,858	0.07%
2024/08/20	6	68.02	3	68.00	67.80	3	2,901	0.10%
2024/08/19	6.2	66.78	3	66.80	66.60	3.1	3,024	0.10%
2024/08/16	10.1	65.54	19	65.88	65.50	-8.9	3,141	-0.28%
2024/08/15	5	64.48	7	64.40	64.50	-2	3,239	-0.06%
2024/08/14	9	65.23	0	0.00	64.50	9	3,272	0.28%
2024/08/13	10.3	63.61	6	63.55	63.90	4.3	3,300	0.13%
2024/08/12	3	63.30	0	0.00	62.40	3	3,364	0.09%
2024/08/09	8.1	63.12	6	63.08	62.90	2.1	3,483	0.06%
2024/08/08	19	60.98	10.5	61.15	61.20	8.5	3,509	0.24%
2024/08/07	14	56.30	4.1	59.60	59.60	9.9	3,576	0.28%
2024/08/06	16.2	53.62	7	52.43	54.20	9.2	4,128	0.22%
2024/08/05	3.3	56.67	31	58.48	56.30	-27.7	4,266	-0.65%
2024/08/02	19	62.94	34	62.75	62.50	-15	4,277	-0.35%
2024/08/01	11	64.67	10	64.94	65.50	1	4,354	0.02%
2024/07/31	18	64.01	0	0.00	63.30	18	4,465	0.40%
2024/07/30	15	62.73	14	61.45	63.70	1	4,463	0.02%
2024/07/29	6.1	62.78	2.3	62.76	61.70	3.8	4,460	0.09%
2024/07/26	28	63.76	5	63.88	64.80	23	4,455	0.52%
2024/07/23	34	65.84	25	65.45	65.40	9	4,453	0.20%
2024/07/22	15	65.07	16	65.07	64.80	-1	4,451	-0.02%
2024/07/19	40.3	68.47	6.3	67.15	67.20	34	4,441	0.77%
2024/07/18	14.2	69.96	1	69.20	70.10	13.2	4,439	0.30%
2024/07/17	32	71.37	2	71.50	71.20	30	4,437	0.68%
2024/07/16	2	69.50	2	70.45	70.40	0	4,427	0.00%
2024/07/15	0.1	68.60	0.4	69.20	68.70	-0.3	4,443	-0.01%
2024/07/12	7	69.46	8	69.04	69.00	-1	4,448	-0.02%
2024/07/11	93	69.46	269.9	68.75	70.30	-176.9	4,459	-3.97%	大賣/鉅額交易
2024/07/10	6.2	73.57	13	72.14	71.90	-6.8	4,433	-0.15%
2024/07/09	11.3	73.32	1	74.60	72.90	10.3	4,426	0.23%
2024/07/08	24.5	75.20	17	75.48	73.70	7.5	4,406	0.17%
2024/07/05	51.2	73.49	51	73.22	73.10	0.2	4,356	0.00%
2024/07/04	7.1	71.51	19.5	73.46	74.00	-12.4	4,359	-0.28%
2024/07/03	9	71.20	7.2	71.82	70.90	1.9	4,325	0.04%
2024/07/02	16.2	71.98	17.3	71.52	70.90	-1.1	4,319	-0.03%
2024/07/01	39.1	71.70	25.8	72.02	71.10	13.2	4,326	0.31%
2024/06/28	8	68.25	1	68.20	68.00	7	4,346	0.16%
2024/06/27	18.1	67.83	11	67.65	67.40	7.1	4,446	0.16%
2024/06/26	8	68.70	2.1	68.87	68.00	5.9	4,442	0.13%
2024/06/25	23	68.59	65.2	68.15	68.80	-42.2	4,436	-0.95%
2024/06/24	9	69.81	7.1	69.87	69.40	1.9	4,446	0.04%
2024/06/21	6.1	71.07	9	71.32	71.40	-2.9	4,445	-0.07%
2024/06/20	18	71.62	34.1	71.18	71.20	-16.1	4,430	-0.36%
2024/06/19	53.3	70.41	39.3	71.08	72.40	14	4,386	0.32%
2024/06/18	6	68.37	2	68.55	68.40	4	4,314	0.09%
2024/06/17	8.3	67.73	9	67.32	67.70	-0.7	4,316	-0.02%
2024/06/14	14.5	69.53	39.5	69.79	68.70	-25	4,330	-0.58%
2024/06/13	21.1	69.57	24.3	69.83	70.50	-3.2	4,326	-0.08%
2024/06/12	67.3	66.96	75.3	66.60	66.10	-8	4,307	-0.19%
2024/06/11	47	72.14	44.1	71.55	71.10	2.9	4,292	0.07%
2024/06/07	37.2	73.75	5.5	73.74	73.00	31.6	4,314	0.73%
2024/06/06	67.3	72.24	27.5	72.29	72.50	39.8	4,300	0.93%
2024/06/05	175.4	73.79	249.1	76.28	73.40	-73.8	4,284	-1.72%	大買/大賣/
2024/06/04	112.5	74.53	90.1	74.72	75.40	22.4	4,066	0.55%	大買/
2024/06/03	98.3	71.30	100.2	71.37	72.80	-1.9	3,902	-0.05%
2024/05/31	14.2	67.68	18.3	67.35	67.50	-4.1	3,836	-0.11%
2024/05/30	63	68.79	31	69.23	67.70	32	3,846	0.83%
2024/05/29	148.7	70.02	115.4	70.53	69.60	33.3	4,084	0.81%	大買/大賣/
2024/05/28	66.7	67.37	72.2	66.85	67.50	-5.5	4,004	-0.14%
2024/05/27	13.1	64.36	4.2	64.61	64.30	8.9	3,924	0.23%
2024/05/24	12	65.13	12	65.04	64.10	0	3,901	0.00%
2024/05/23	35	67.50	30.3	66.24	64.60	4.8	3,849	0.12%
2024/05/22	71.4	66.97	94.1	67.23	66.50	-22.7	3,716	-0.61%
2024/05/21	48.1	65.94	19	66.35	65.70	29.1	3,590	0.81%
2024/05/20	21.1	64.31	28	64.67	65.00	-6.9	3,478	-0.20%
2024/05/17	52	64.47	46	64.76	63.70	6	3,447	0.17%
2024/05/16	65.4	65.12	23.6	64.96	63.70	41.8	3,442	1.21%
2024/05/15	100.3	64.86	96	64.82	64.40	4.3	3,376	0.13%
2024/05/14	8.7	63.87	11.2	63.50	63.50	-2.5	3,249	-0.08%
2024/05/13	21.7	63.43	26.1	63.78	64.00	-4.4	3,199	-0.14%
2024/05/10	233.1	65.78	232.2	65.75	65.60	0.9	3,082	0.03%	大買/大賣/
2024/05/09	25.2	62.87	24.4	63.20	63.90	0.8	2,516	0.03%
2024/05/08	10	58.05	20	58.48	58.10	-10	2,345	-0.43%
2024/05/07	107.1	58.54	134.1	58.55	58.80	-27	2,321	-1.16%	大買/大賣/
2024/05/06	43.2	57.38	48.3	56.82	57.60	-5	2,280	-0.22%
2024/05/03	0	0.00	1	54.00	54.00	-1	2,208	-0.05%
2024/05/02	1.1	53.66	0	52.80	54.00	1.1	2,202	0.05%
2024/04/30	0	53.90	6	53.80	53.60	-6	2,196	-0.27%
2024/04/29	17	53.82	1.7	53.60	53.30	15.3	2,185	0.70%
2024/04/26	3	53.37	12	52.88	53.00	-9	2,178	-0.41%
2024/04/25	4.9	53.12	2	53.10	52.80	2.9	2,172	0.13%
2024/04/24	7	54.14	4	53.90	54.00	3	2,157	0.14%
2024/04/23	1	52.40	1	52.50	52.60	0	2,138	0.00%
2024/04/22	0.1	51.60	0	0.00	51.10	0.1	2,129	0.00%
2024/04/19	23.4	51.52	12	51.25	51.60	11.4	2,121	0.54%
2024/04/18	5.1	53.60	5	53.94	54.20	0.1	2,087	0.00%
2024/04/17	0.7	53.16	28	53.74	53.90	-27.3	2,075	-1.32%
2024/04/16	13.2	52.04	0	0.00	51.80	13.2	2,050	0.64%
2024/04/15	2	56.55	3	55.57	55.40	-1	2,005	-0.05%
2024/04/12	3.1	55.40	6	55.82	55.30	-2.9	1,983	-0.15%
2024/04/11	13.2	54.85	4.1	54.58	54.50	9.1	1,962	0.46%
2024/04/10	111.4	57.17	87.1	56.78	55.70	24.3	1,938	1.25%	大買/
2024/04/09	40	56.39	42	56.30	56.90	-2	1,891	-0.11%
2024/04/08	9	55.43	10	55.65	55.50	-1	1,860	-0.05%
2024/04/03	15.1	56.52	39	56.56	55.80	-23.9	1,840	-1.30%
2024/04/02	90	56.93	68.1	56.30	56.30	21.9	1,804	1.21%
2024/04/01	103.3	55.04	71	55.18	55.50	32.3	1,721	1.88%	大買/
2024/03/29	0	0.00	2	52.25	52.00	-2	1,610	-0.12%
2024/03/28	0	52.75	11.1	52.60	52.60	-11.1	1,602	-0.69%
2024/03/27	51	52.86	13	53.00	53.10	38	1,595	2.38%
2024/03/26	10	51.00	1	51.70	51.70	9	1,572	0.57%
2024/03/25	1	51.50	20	51.33	51.20	-19	1,556	-1.22%
2024/03/22	11	52.80	11.1	52.67	52.00	-0.1	1,566	0.00%
2024/03/21	23	52.65	9	52.69	52.70	14	1,601	0.87%
2024/03/20	35	53.23	24.1	52.64	52.20	10.9	1,586	0.69%
2024/03/19	33	52.58	90	52.68	52.60	-57	1,563	-3.65%
2024/03/18	35	53.80	24	53.97	53.90	11	1,529	0.72%
2024/03/15	12	53.74	15	53.45	53.70	-3	1,507	-0.20%
2024/03/14	100.1	53.52	128.2	53.61	52.80	-28.1	1,454	-1.93%	大賣/
2024/03/13	95	53.13	59	52.20	52.50	36	1,369	2.63%
2024/03/12	19	52.09	12	52.36	52.20	7	1,306	0.54%
2024/03/11	30.1	52.11	37	52.11	51.90	-6.9	1,268	-0.54%
2024/03/08	18	50.81	7	50.40	50.00	11	1,216	0.91%
2024/03/07	19	49.89	6	50.10	50.70	13	1,172	1.11%
2024/03/06	2	51.10	5	51.02	50.50	-3	1,136	-0.26%
2024/03/05	18.2	49.21	9	49.18	49.75	9.2	1,083	0.84%
2024/03/04	69.1	52.34	63.3	51.80	50.00	5.8	1,023	0.57%
2024/03/01	34	48.69	17.1	49.21	50.30	16.9	704	2.40%
2024/02/29	20	45.82	4	45.74	45.80	16	591	2.71%
2024/02/27	7	44.69	10	44.02	44.30	-3	582	-0.51%
2024/02/23	0	45.28	1	45.80	44.50	-1	623	-0.16%
2024/02/22	1	44.95	0	0.00	44.90	1	644	0.16%
2024/02/20	3	45.12	2	45.25	45.00	1	650	0.15%
2024/02/19	4	45.79	2	45.70	45.40	2	644	0.31%
2024/02/16	0	0.00	3	43.63	44.60	-3	611	-0.49%
2024/02/15	3	42.40	0	0.00	42.45	3	604	0.50%
2024/02/05	1	42.30	1	42.35	42.20	0	620	0.00%
2024/02/01	0	0.00	7	43.51	43.50	-7	621	-1.13%
2024/01/31	2	43.88	4	43.73	43.60	-2	623	-0.32%
2024/01/30	4	44.17	11	43.97	44.00	-7	622	-1.12%
2024/01/29	17	44.12	4	44.01	44.15	13	618	2.10%
2024/01/26	20	44.04	18	43.56	43.25	2	571	0.35%
2024/01/24	1	41.90	0	0.00	41.90	1	532	0.19%
2024/01/23	0	41.60	0	0.00	41.60	0	536	0.00%
2024/01/22	2	41.45	1	41.40	41.45	1	537	0.19%
2024/01/19	1	41.00	0	0.00	40.95	1	541	0.18%
2024/01/18	0	40.47	0	0.00	40.65	0	545	0.00%
2024/01/17	0	41.75	3	41.53	40.80	-3	547	-0.55%
2024/01/15	3	41.95	0	0.00	42.20	3	549	0.55%
2024/01/12	4	41.78	0	0.00	41.55	4	554	0.72%
2024/01/11	3	41.85	0	0.00	42.00	3	556	0.54%
2024/01/10	1	42.21	3	42.05	42.05	-2	557	-0.36%
2024/01/09	5	42.75	3	42.75	42.60	2	559	0.36%
2024/01/08	1	43.25	0	0.00	43.25	1	565	0.18%
2024/01/05	1	43.50	1	43.20	43.25	0	569	0.00%
2024/01/04	0	0.00	3	43.75	43.50	-3	574	-0.52%
2024/01/03	0	0.00	4	43.70	43.65	-4	596	-0.67%
2024/01/02	2	44.40	0.1	44.30	44.15	1.9	597	0.32%
2023/12/29	0	45.00	2	44.50	44.35	-2	598	-0.33%
2023/12/28	11	44.82	5	44.64	44.85	6	607	0.99%
2023/12/27	0	44.35	0	0.00	44.35	0	615	0.00%
2023/12/25	0	43.50	0	0.00	43.35	0	625	0.00%
2023/12/22	1.1	44.75	1	44.00	43.90	0.1	623	0.02%
2023/12/21	0	0.00	3	44.10	44.00	-3	622	-0.48%
2023/12/20	1	44.15	0	0.00	44.35	1	625	0.16%
2023/12/19	9	44.82	7	44.31	44.60	2	623	0.32%
2023/12/18	24	45.58	17	45.85	45.20	7	605	1.16%
2023/12/15	3	42.88	0	0.00	42.65	3	560	0.54%
2023/12/13	0	42.80	0	0.00	42.50	0	568	0.01%
2023/12/12	1	43.65	18	43.78	42.90	-17	578	-2.94%
2023/12/11	0	44.10	2	43.90	44.30	-2	583	-0.34%
2023/12/08	0	0.00	46	44.14	44.10	-46	599	-7.68%
2023/12/07	0	0.00	2	44.80	44.30	-2	606	-0.33%
2023/12/06	0	0.00	9	44.96	44.75	-9	625	-1.44%
2023/12/04	4	45.34	16	45.54	45.20	-12	642	-1.87%
2023/12/01	5	45.47	2	45.38	45.25	3	650	0.46%
2023/11/30	3	45.65	11	45.58	45.60	-8	662	-1.21%
2023/11/29	0	0.00	5	45.22	45.15	-5	665	-0.76%
2023/11/27	0	44.30	15	44.14	44.10	-15	672	-2.23%
2023/11/24	1	45.20	3	45.50	45.10	-2	675	-0.30%
2023/11/23	24	45.71	4	45.43	44.85	20	673	2.97%
2023/11/22	15	45.44	10	45.52	45.35	5	674	0.74%
2023/11/21	2.1	44.28	6	44.57	44.20	-3.9	649	-0.61%
2023/11/20	1.1	43.71	0	0.00	43.15	1.1	638	0.17%
2023/11/17	0	0.00	0.1	42.80	42.70	-0.1	632	-0.02%
2023/11/16	0	0.00	5	42.78	42.85	-5	639	-0.78%
2023/11/15	4.1	42.44	0	0.00	42.10	4.1	640	0.64%
2023/11/14	8	42.00	6	42.45	42.10	2	654	0.31%
2023/11/13	9	42.89	40	42.86	42.80	-31	659	-4.70%
2023/11/10	0	41.25	0	0.00	41.10	0	654	0.00%
2023/11/08	4	42.29	2	42.05	42.30	2	700	0.29%
2023/11/07	3	41.55	0	0.00	41.45	3	758	0.40%
2023/11/02	3	40.70	0	0.00	40.85	3	1,057	0.28%
2023/11/01	5.1	40.09	0.1	40.20	40.00	5	1,069	0.47%
2023/10/31	1	41.44	11.1	40.42	40.00	-10.1	1,090	-0.92%
2023/10/30	5	41.28	0	0.00	41.25	5	1,115	0.45%
2023/10/27	1	41.05	1	41.65	40.85	0	1,130	0.00%
2023/10/26	0	40.70	0	0.00	40.50	0	1,156	0.00%
2023/10/25	13	41.62	1	41.55	41.55	12	1,173	1.02%
2023/10/23	10	41.00	0	0.00	40.95	10	1,249	0.80%
2023/10/20	16	40.01	6	40.02	40.00	10	1,292	0.77%
2023/10/19	4	40.45	0	0.00	40.40	4	1,333	0.30%
2023/10/17	0	0.00	6	41.75	41.25	-6	1,379	-0.44%
2023/10/16	1	41.40	26	41.44	41.25	-25	1,420	-1.76%
2023/10/13	5	42.80	0	0.00	42.25	5	1,499	0.33%
2023/10/12	5	42.30	1	43.05	43.15	4	1,581	0.25%
2023/10/11	10	42.94	45	42.63	42.00	-35	1,650	-2.12%
2023/10/06	3	45.15	0	0.00	45.05	3	1,694	0.18%
2023/10/05	0	0.00	2	45.45	45.30	-2	1,745	-0.11%
2023/10/04	4	45.73	2	45.43	45.20	2	1,902	0.11%
2023/10/03	2	47.78	1	48.20	47.50	1	1,989	0.05%
2023/10/02	1	47.90	1	47.90	47.90	0	2,082	0.00%
2023/09/28	1	47.15	2	47.25	47.00	-1	2,179	-0.05%
2023/09/26	0	46.75	0	0.00	46.45	0	2,455	0.00%
2023/09/25	0.1	47.26	1	46.90	47.15	-0.9	2,700	-0.03%
2023/09/22	0	0.00	5	44.85	46.20	-5	3,093	-0.16%
2023/09/21	2	45.70	0	45.90	45.50	2	3,349	0.06%
2023/09/20	1	47.00	1	47.00	46.55	0	3,766	0.00%
2023/09/19	3	48.20	1	48.50	47.80	2	4,601	0.04%
2023/09/18	0	0.00	1	48.00	47.80	-1	4,807	-0.02%
2023/09/15	1	47.30	0	0.00	47.90	1	4,869	0.02%
2023/09/14	8	47.98	54	48.10	47.85	-46	4,929	-0.93%
2023/09/13	52.7	47.64	5	47.61	48.00	47.7	5,027	0.95%
2023/09/12	0.1	46.18	1	47.00	46.45	-0.9	5,120	-0.02%
2023/09/11	2.2	46.76	2	47.45	46.35	0.2	5,634	0.00%
2023/09/08	6	46.57	2	46.55	46.60	4	5,888	0.07%
2023/09/07	3.3	47.07	1	46.85	47.20	2.3	5,992	0.04%
2023/09/06	4	46.60	1	46.85	46.25	3	6,209	0.05%
2023/09/05	4.1	46.85	1	46.60	46.95	3.1	6,223	0.05%
2023/09/01	0	0.00	5	45.20	45.35	-5	6,267	-0.08%
2023/08/31	2	45.05	8	45.24	45.30	-6	6,274	-0.10%
2023/08/30	2	45.80	1	45.65	45.65	1	6,290	0.02%
2023/08/29	0.1	45.45	0	0.00	45.45	0.1	6,299	0.00%
2023/08/28	3	44.97	11	44.81	44.90	-8	6,305	-0.13%
2023/08/25	6.1	46.13	2	45.98	46.20	4.1	6,314	0.06%
2023/08/24	9	47.14	3	47.55	46.60	6	6,351	0.09%
2023/08/23	2.4	47.71	2	47.80	47.65	0.4	6,348	0.01%
2023/08/22	7.2	47.64	4.1	47.77	47.25	3.1	6,349	0.05%
2023/08/21	0.2	48.02	0	0.00	47.95	0.2	6,349	0.00%
2023/08/18	16.4	48.29	13	48.23	47.40	3.4	6,348	0.05%
2023/08/17	34	48.88	15.3	48.85	48.95	18.7	6,347	0.29%
2023/08/16	3	47.67	1	47.90	48.25	2	6,350	0.03%
2023/08/15	0	0.00	2	47.80	47.95	-2	6,353	-0.03%
2023/08/14	4.7	46.25	6.1	46.00	46.50	-1.4	6,345	-0.02%
2023/08/11	20.7	48.33	36	47.85	47.00	-15.3	6,330	-0.24%
2023/08/10	34.8	50.07	36	49.80	49.25	-1.2	6,280	-0.02%
2023/08/09	77.1	53.06	34	53.80	54.70	43.1	6,182	0.70%
2023/08/08	6	50.83	0	0.00	51.00	6	6,000	0.10%
2023/08/07	42.2	51.30	2	51.80	51.80	40.2	6,007	0.67%
2023/08/04	22.1	51.11	5.1	50.96	51.00	17	6,001	0.28%
2023/08/02	32.6	49.89	111	49.33	49.65	-78.4	6,006	-1.31%	大賣/
2023/08/01	13.1	51.13	16	51.01	51.20	-2.9	6,003	-0.05%
2023/07/31	6	52.17	6	52.33	51.80	0	6,095	0.00%
2023/07/28	9.1	51.13	6.2	51.43	51.60	2.9	6,172	0.05%
2023/07/27	11.1	52.18	11	52.26	51.90	0.1	6,157	0.00%
2023/07/26	11.4	52.20	3	52.47	51.40	8.4	6,139	0.14%
2023/07/25	2.2	53.90	13.5	54.12	54.30	-11.3	6,090	-0.19%
2023/07/24	19.2	51.29	10	51.20	52.30	9.2	6,049	0.15%
2023/07/21	9.4	53.01	1	52.90	52.60	8.4	6,014	0.14%
2023/07/20	12.9	54.03	43	53.91	53.90	-30.1	6,007	-0.50%
2023/07/19	13.4	53.55	17	54.89	53.20	-3.6	5,985	-0.06%
2023/07/18	24.6	56.08	59.3	54.95	54.30	-34.7	5,956	-0.58%
2023/07/17	30.1	57.31	32	57.43	57.50	-1.9	5,890	-0.03%
2023/07/14	4	55.85	46.2	55.90	56.50	-42.2	5,832	-0.72%
2023/07/13	51.1	54.54	12	54.04	54.00	39.1	5,774	0.68%
2023/07/12	21	52.75	13	53.01	52.80	8	5,719	0.14%
2023/07/11	27.2	52.99	28	52.02	52.60	-0.8	5,687	-0.01%
2023/07/10	43.3	58.01	22	58.29	57.50	21.3	5,563	0.38%
2023/07/07	23.2	57.74	57.1	56.95	56.40	-33.9	5,483	-0.62%
2023/07/06	9.1	58.45	59	58.50	57.50	-49.9	5,381	-0.93%
2023/07/05	26	60.54	29.1	60.33	60.20	-3.1	5,293	-0.06%
2023/07/04	47	58.52	25.1	58.31	59.00	21.9	5,133	0.43%
2023/07/03	87.1	59.00	107.1	58.63	58.50	-20	5,029	-0.40%	大賣/
2023/06/30	172.2	58.52	172.3	58.31	58.50	-0.1	4,794	0.00%	大買/大賣/
2023/06/29	129.3	56.54	104	56.60	57.10	25.3	4,405	0.57%	大買/大賣/
2023/06/28	151.1	55.20	152.5	55.04	55.30	-1.5	4,156	-0.03%	大買/大賣/
2023/06/27	211.4	54.77	200	55.19	53.00	11.4	3,745	0.31%	大買/大賣/
2023/06/26	54.1	51.12	81.1	51.28	53.50	-27	2,916	-0.93%
2023/06/21	46.2	48.82	40	48.95	48.70	6.2	2,735	0.23%
2023/06/20	31.1	48.37	26	48.30	48.15	5.1	2,732	0.19%
2023/06/19	49	47.95	52.4	47.99	48.15	-3.4	2,728	-0.12%
2023/06/16	82	46.67	48.1	46.58	46.45	33.9	2,639	1.28%
2023/06/15	200.4	49.71	216.4	49.46	47.70	-15.9	2,542	-0.63%	大買/大賣/
2023/06/14	122.2	46.83	117	46.84	47.60	5.2	2,030	0.25%	大買/大賣/
2023/06/13	27.1	44.48	16	44.21	44.00	11.1	1,782	0.62%
2023/06/12	140.1	44.01	123	44.34	44.80	17.1	1,684	1.01%	大買/大賣/
2023/06/09	2	42.08	11	41.75	42.10	-9	1,475	-0.61%
2023/06/08	0	0.00	2	41.08	40.55	-2	1,498	-0.13%
2023/06/07	16	42.71	22	42.00	41.70	-6	1,558	-0.38%
2023/06/06	4	41.54	0	0.00	41.00	4	1,727	0.23%
2023/06/05	1	41.95	1	41.80	41.90	0	1,807	0.00%
2023/06/02	2	41.15	43	41.45	41.15	-41	1,917	-2.14%
2023/06/01	1	40.85	3	40.88	41.00	-2	2,406	-0.08%
2023/05/31	4	41.04	31	41.69	40.85	-27	2,608	-1.04%
2023/05/30	78.2	41.49	49.2	41.51	41.65	29	2,598	1.11%
2023/05/29	19.1	40.53	1	40.40	40.60	18.1	2,569	0.71%
2023/05/26	0.1	39.50	0	0.00	39.35	0.1	2,571	0.00%
2023/05/25	0	40.10	2	40.05	39.95	-2	2,574	-0.08%
2023/05/24	4	40.16	5	40.43	40.40	-1	2,582	-0.04%
2023/05/23	4	40.63	5	40.90	40.55	-1	2,607	-0.04%
2023/05/22	12	40.56	5	40.52	40.55	7	2,617	0.27%
2023/05/19	7	40.23	9	40.03	39.75	-2	2,614	-0.08%
2023/05/18	3.1	39.97	2	40.05	40.00	1.1	2,637	0.04%
2023/05/17	3	39.82	3	39.77	39.65	0	2,630	0.00%
2023/05/16	2.1	39.21	6	39.45	39.40	-3.9	2,627	-0.15%
2023/05/15	1	38.95	0	0.00	38.60	1	2,634	0.04%
2023/05/12	2	37.75	2	38.40	38.55	0	2,675	0.00%
2023/05/11	11	38.30	11	37.80	37.90	0	2,766	0.00%
2023/05/10	2	39.10	2	39.00	39.10	0	2,768	0.00%
2023/05/09	20	39.07	20	38.78	38.95	0	2,781	0.00%
2023/05/08	10	40.11	10	40.04	39.85	0	2,780	0.00%
2023/05/05	57	40.29	35	40.01	39.95	22	2,775	0.79%
2023/05/04	11	39.98	11.1	40.41	40.80	-0.1	2,685	0.00%
2023/05/03	12	37.20	2	37.20	37.10	10	2,601	0.38%
2023/05/02	47	37.77	2	37.80	37.80	45	2,608	1.73%
2023/04/28	65	37.53	0	0.00	37.25	65	2,622	2.48%
2023/04/26	1	36.95	2	37.25	37.25	-1	2,631	-0.04%
2023/04/25	0	0.00	106	36.70	36.95	-106	2,641	-4.01%	大賣/鉅額交易
2023/04/24	13	38.48	0	0.00	38.50	13	2,638	0.49%
2023/04/21	0	0.00	26	37.78	37.70	-26	2,660	-0.98%
2023/04/20	1	38.90	28	38.64	38.60	-27	2,697	-1.00%
2023/04/19	3	40.28	6	40.13	39.55	-3	2,717	-0.11%
2023/04/18	10	40.96	1.2	41.32	40.65	8.8	2,700	0.33%
2023/04/17	0	0.00	1	40.80	40.80	-1	2,718	-0.04%
2023/04/14	2	41.35	3	41.43	40.55	-1	2,720	-0.04%
2023/04/13	11	41.41	203	41.16	41.00	-192	2,716	-7.07%	大賣/鉅額交易
2023/04/12	14	42.45	6	42.21	42.75	8	2,746	0.29%
2023/04/11	1	41.90	0	0.00	41.75	1	2,757	0.04%
2023/04/10	2	41.20	5	41.63	41.85	-3	2,797	-0.11%
2023/04/07	7	41.87	1	42.00	41.85	6	2,803	0.21%
2023/04/06	9	42.33	2	42.05	41.90	7	2,815	0.25%
2023/03/31	1	41.95	0	0.00	42.70	1	2,829	0.04%
2023/03/30	6	42.28	2	41.90	41.90	4	2,845	0.14%
2023/03/29	3	43.35	0	0.00	42.35	3	2,893	0.10%
2023/03/28	9	42.60	2	42.73	42.40	7	2,942	0.24%
2023/03/24	3	44.42	25	43.83	43.55	-22	2,996	-0.73%
2023/03/23	194	44.80	11	44.48	44.55	183	3,050	6.00%	大買/鉅額交易
2023/03/22	10	43.92	18	43.95	43.60	-8	3,033	-0.26%
2023/03/21	8	42.16	3	42.10	42.55	5	3,053	0.16%
2023/03/20	24	41.30	8	41.33	41.20	16	3,103	0.52%
2023/03/17	6	40.98	12	40.81	40.75	-6	3,223	-0.19%
2023/03/16	8	40.91	21	40.44	40.25	-13	3,395	-0.38%
2023/03/15	2	41.85	1	41.85	41.60	1	3,540	0.03%
2023/03/14	3	42.23	3	42.22	41.85	0	3,603	0.00%
2023/03/13	10	42.52	16	42.83	42.50	-6	3,746	-0.16%
2023/03/10	10	44.30	15	44.24	43.55	-5	4,341	-0.12%
2023/03/09	78	47.07	67.5	46.67	45.50	10.5	4,699	0.22%
2023/03/08	23	44.98	40.6	45.23	45.75	-17.6	4,574	-0.38%
2023/03/07	35	45.14	30.1	45.10	45.75	4.9	4,714	0.10%
2023/03/06	207.2	44.86	184.5	45.27	45.95	22.7	4,934	0.46%	大買/大賣/
2023/03/03	61.2	41.86	70.1	42.66	43.15	-8.8	4,599	-0.19%
2023/03/02	10	39.32	10	39.62	39.25	0	4,455	0.00%
2023/03/01	2	38.85	0	0.00	39.15	2	4,525	0.04%
2023/02/24	4	39.82	2	39.38	39.30	2	4,624	0.04%
2023/02/23	4	40.44	7	40.32	40.25	-3	4,889	-0.06%
2023/02/22	2	39.80	6	40.18	40.15	-4	5,308	-0.08%
2023/02/21	6	41.47	5	41.04	40.80	1	5,803	0.02%
2023/02/20	12.1	40.89	9	41.21	41.35	3.1	5,901	0.05%
2023/02/17	0	0.00	34	40.38	40.25	-34	5,995	-0.57%
2023/02/16	34	40.52	18	40.52	40.35	16	6,130	0.26%
2023/02/15	5	39.25	1	39.60	39.75	4	6,454	0.06%
2023/02/14	19	39.70	7	39.60	39.60	12	7,026	0.17%
2023/02/13	18	40.02	7	39.94	39.95	11	7,259	0.15%
2023/02/10	16	40.07	41	39.79	39.80	-25	7,758	-0.32%
2023/02/09	45	41.34	41	41.01	41.30	4	7,777	0.05%
2023/02/08	35	39.97	20	39.84	39.65	15	7,815	0.19%
2023/02/07	4	39.95	2	40.00	40.00	2	7,885	0.03%
2023/02/06	14	40.15	6	40.28	40.20	8	7,973	0.10%
2023/02/03	28	39.86	20	39.85	39.15	8	8,093	0.10%
2023/02/02	8	39.68	8	39.95	40.10	0	8,113	0.00%
2023/02/01	23	39.15	25	39.26	39.60	-2	8,139	-0.02%
2023/01/31	0	38.90	0	0.00	38.85	0	8,162	0.00%
2023/01/30	14	38.79	2	39.13	38.85	12	8,159	0.15%
2023/01/17	10	37.90	0	0.00	37.60	10	8,155	0.12%
2023/01/16	5	37.93	5	37.93	38.05	0	8,170	0.00%
2023/01/13	1	37.65	30	37.71	37.45	-29	8,199	-0.35%
2023/01/12	2	38.80	3	38.27	38.25	-1	8,273	-0.01%
2023/01/11	2	38.68	1	38.60	38.45	1	8,388	0.01%
2023/01/10	31	40.14	27	39.72	39.20	4	8,504	0.05%
2023/01/09	19	39.49	18	39.53	39.65	1	8,577	0.01%
2023/01/06	0	0.00	4	39.05	39.00	-4	8,585	-0.05%
2023/01/05	25	39.92	25	39.49	39.10	0	8,592	0.00%
2023/01/04	3	39.38	0	39.40	39.10	3	8,577	0.03%
2023/01/03	4	39.69	3	39.45	39.50	1	8,596	0.01%
2022/12/30	28	39.92	3	39.40	38.75	25	8,719	0.29%
2022/12/29	32	38.79	3	38.70	38.95	29	8,787	0.33%
2022/12/28	4	39.81	39	39.08	38.75	-35	8,787	-0.40%
2022/12/27	9	40.76	3	41.03	40.40	6	8,758	0.07%
2022/12/26	10	40.49	9	40.62	40.65	1	8,747	0.01%
2022/12/23	5	40.87	6	41.04	41.00	-1	8,740	-0.01%
2022/12/22	32	41.76	16	41.74	42.00	16	8,751	0.18%
2022/12/21	13	41.18	7	41.34	41.35	6	8,754	0.07%
2022/12/20	4	41.91	52	41.24	40.70	-48	8,706	-0.55%
2022/12/19	8	42.41	6	42.36	42.15	2	8,665	0.02%
2022/12/16	14	42.84	20.1	42.68	42.35	-6.1	8,651	-0.07%
2022/12/15	43	44.49	28	44.39	44.00	15	8,615	0.17%
2022/12/14	14	43.60	13	43.93	44.00	1	8,557	0.01%
2022/12/13	14	44.63	203	44.15	43.60	-189	8,591	-2.20%	大賣/鉅額交易
2022/12/12	34	45.65	28	45.53	45.35	6	8,547	0.07%
2022/12/09	61.1	47.07	53	47.12	47.25	8.1	8,572	0.09%
2022/12/08	45	46.03	44	46.17	46.75	1	8,607	0.01%
2022/12/07	52	46.69	63	46.63	45.15	-11	8,528	-0.13%
2022/12/06	7	45.97	17	45.70	46.25	-10	8,387	-0.12%
2022/12/05	75	47.40	59	47.37	46.50	16	8,329	0.19%
2022/12/02	252	48.04	296	47.79	47.05	-44	8,173	-0.54%	大買/大賣/
2022/12/01	311	46.71	228.9	47.13	48.80	82.1	7,531	1.09%	大買/大賣/
2022/11/30	93	44.23	24	44.14	44.40	69	7,097	0.97%
2022/11/29	40	44.52	42	44.88	44.55	-2	7,013	-0.03%
2022/11/28	152	44.29	141	44.09	44.45	11	6,781	0.16%	大買/大賣/
2022/11/25	39	43.62	34	43.28	41.95	5	6,429	0.08%
2022/11/24	22	43.15	23	43.14	42.70	-1	6,261	-0.02%
2022/11/23	211.3	43.18	38	43.06	42.60	173.3	6,191	2.80%	大買/鉅額交易
2022/11/22	51	43.63	62	43.15	43.40	-11	6,110	-0.18%
2022/11/21	129	45.65	92.1	45.43	44.30	36.9	6,002	0.61%	大買/
2022/11/18	147.3	45.19	106	45.13	45.15	41.3	5,725	0.72%	大買/大賣/
2022/11/17	177	45.04	266.2	45.57	46.75	-89.1	5,321	-1.68%	大買/大賣/
2022/11/16	79.2	42.98	59	42.91	42.50	20.2	4,893	0.41%
2022/11/15	24.1	41.74	23	41.58	42.35	1.1	4,766	0.02%
2022/11/14	33	42.56	30	42.49	42.65	3	4,647	0.06%
2022/11/11	137	45.50	115.2	44.18	42.65	21.8	4,509	0.48%	大買/大賣/
2022/11/10	157	45.00	162	44.76	44.80	-5	4,147	-0.12%	大買/大賣/
2022/11/09	91	44.88	146.1	44.95	46.80	-55.1	3,572	-1.54%	大賣/
2022/11/08	277	42.72	220.5	43.14	42.55	56.5	3,331	1.70%	大買/大賣/
2022/11/07	4	38.43	43	40.07	40.15	-39	2,817	-1.38%
2022/11/04	12	35.69	32	36.11	36.50	-20	2,767	-0.72%
2022/11/03	43	33.86	38	34.02	33.65	5	2,635	0.19%
2022/11/02	30	34.57	36	34.92	33.95	-6	2,552	-0.24%
2022/11/01	45	34.51	23	34.72	34.50	22	2,443	0.90%
2022/10/31	1	33.55	3	33.83	33.20	-2	2,305	-0.09%
2022/10/28	1	32.95	0	0.00	32.15	1	2,266	0.04%
2022/10/27	9	32.81	8	32.64	32.80	1	2,225	0.04%
2022/10/26	1	31.45	1	31.25	30.60	0	2,183	0.00%
2022/10/25	25	31.48	1	31.90	31.35	24	2,174	1.10%
2022/10/24	6	32.11	0	0.00	31.45	6	2,158	0.28%
2022/10/21	6	32.03	16	31.53	31.45	-10	2,134	-0.47%
2022/10/20	23	33.27	20	33.92	33.20	3	2,094	0.14%
2022/10/19	19	34.89	22	34.88	34.75	-3	2,003	-0.15%
2022/10/18	25	33.78	25	33.83	34.40	0	1,873	0.00%
2022/10/17	6	32.35	32	32.41	33.25	-26	1,732	-1.50%
2022/10/14	11	30.55	3	30.73	31.10	8	1,607	0.50%
2022/10/13	0	0.00	2	28.55	28.30	-2	1,563	-0.13%
2022/10/12	15	30.13	15	30.22	30.20	0	1,550	0.00%
2022/10/11	7	30.94	4	30.58	30.25	3	1,536	0.20%
2022/10/07	60	34.10	64.4	34.44	33.25	-4.4	1,505	-0.30%
2022/10/06	104	33.40	114	33.49	33.70	-10	1,371	-0.73%	大買/大賣/
2022/10/05	12	31.12	19	31.56	33.30	-7	1,248	-0.56%
2022/10/04	37	30.26	26	30.37	30.30	11	1,235	0.89%
2022/10/03	6	31.24	1	31.15	30.90	5	1,221	0.41%
2022/09/29	3	32.53	2	32.35	31.70	1	1,197	0.08%
2022/09/28	2	33.15	24	30.83	30.45	-22	1,169	-1.88%
2022/09/27	0	0.00	22	31.73	32.05	-22	1,138	-1.93%
2022/09/26	0	0.00	3	32.50	32.25	-3	1,130	-0.27%
2022/09/23	5	33.65	1	32.35	32.80	4	1,122	0.36%
2022/09/22	2	32.95	4	33.40	33.35	-2	1,113	-0.18%
2022/09/21	5	33.31	5	33.45	33.15	0	1,098	0.00%
2022/09/20	37	33.84	22	33.80	33.55	15	1,072	1.40%
2022/09/19	38	33.91	47	33.85	33.60	-9	996	-0.90%
2022/09/16	71	34.17	56	34.32	34.25	15	959	1.56%
2022/09/15	43	34.11	45	34.16	34.10	-2	869	-0.23%
2022/09/14	27	31.88	17	32.24	32.50	10	717	1.39%
2022/09/13	4	30.20	11	30.42	30.30	-7	615	-1.13%
2022/09/12	1	29.55	9	29.94	29.75	-8	601	-1.33%
2022/09/08	2	27.93	2	28.15	28.15	0	597	0.00%
2022/09/06	1	27.60	1	27.65	27.75	0	610	0.00%
2022/09/05	2	28.63	3	28.38	28.30	-1	617	-0.16%
2022/09/02	6	29.07	0	0.00	29.05	6	639	0.94%
2022/09/01	1	28.70	0	0.00	28.85	1	702	0.14%
2022/08/31	0	0.00	1	29.40	29.50	-1	722	-0.14%
2022/08/30	0	0.00	1	29.05	29.10	-1	731	-0.14%
2022/08/29	2	28.90	3	28.77	28.80	-1	758	-0.13%
2022/08/26	5	30.42	3	30.50	29.90	2	785	0.25%
2022/08/25	2	30.35	2	30.20	30.10	0	862	0.00%
2022/08/24	3	30.53	2	30.00	30.10	1	904	0.11%
2022/08/23	23	30.79	31	30.84	30.70	-8	971	-0.82%
2022/08/22	2	28.95	3	29.00	28.95	-1	941	-0.11%
2022/08/18	4	28.85	5	29.12	29.00	-1	1,242	-0.08%
2022/08/16	6	28.59	3	28.58	28.50	3	2,019	0.15%
2022/08/15	3	28.07	0	28.15	28.20	3	2,064	0.14%
2022/08/12	2	27.88	2	28.03	27.95	0	2,076	0.00%
2022/08/11	4	28.59	3	28.00	28.00	1	2,074	0.05%
2022/08/10	3	29.28	0	0.00	29.30	3	2,061	0.15%
2022/08/09	2	28.50	2	28.90	28.85	0	2,059	0.00%
2022/08/08	2	27.98	2	28.20	28.30	0	2,065	0.00%
2022/08/05	0	0.00	1	28.10	28.20	-1	2,072	-0.05%
2022/08/04	0	0.00	2.1	28.27	28.40	-2.1	2,082	-0.10%
2022/08/03	0	0.00	2.1	28.54	28.50	-2.1	2,106	-0.10%
2022/07/27	1	28.80	0	0.00	29.35	1	2,362	0.04%
2022/07/26	5.2	29.68	2	29.33	28.95	3.2	2,429	0.13%
2022/07/25	0	0.00	1	29.40	29.45	-1	2,436	-0.04%
2022/07/21	23	29.88	50	29.66	29.70	-27	2,465	-1.09%
2022/07/20	27	29.64	1	29.95	29.40	26	2,471	1.05%
2022/07/19	1	29.40	5	29.18	29.35	-4	2,475	-0.16%
2022/07/15	2	28.75	0	0.00	28.50	2	2,477	0.08%
2022/07/12	7	27.93	4	27.88	27.80	3	2,459	0.12%
2022/07/08	2	27.13	1	27.40	27.15	1	2,436	0.04%
2022/07/07	1	26.70	1	26.60	26.90	0	2,434	0.00%
2022/07/06	1	27.00	1	26.20	25.90	0	2,430	0.00%
2022/07/05	1	26.20	3	26.60	26.85	-2	2,423	-0.08%
2022/07/01	1	26.80	2	26.50	26.25	-1	2,418	-0.04%
2022/06/30	4	27.85	0	0.00	27.65	4	2,406	0.17%
2022/06/28	0	0.00	8	28.57	28.25	-8	2,395	-0.33%
2022/06/27	4	28.85	0	0.00	28.80	4	2,389	0.17%
2022/06/24	7	28.53	2	28.60	28.20	5	2,385	0.21%
2022/06/23	3	28.03	0	0.00	27.90	3	2,376	0.13%
2022/06/22	1	27.90	9	28.17	27.90	-8	2,365	-0.34%
2022/06/21	0	0.00	15	28.87	29.30	-15	2,348	-0.64%
2022/06/20	6	29.26	45	29.28	28.60	-39	2,343	-1.66%
2022/06/17	46	29.93	4	30.09	29.90	42	2,324	1.81%
2022/06/16	1	30.50	9	30.70	30.30	-8	2,306	-0.35%
2022/06/15	0	0.00	2	31.85	31.30	-2	2,294	-0.09%
2022/06/14	13	31.75	0	0.00	31.70	13	2,285	0.57%
2022/06/13	4	31.63	5	31.72	31.45	-1	2,273	-0.04%
2022/06/10	10	33.99	18	33.77	32.70	-8	2,246	-0.36%
2022/06/09	9	35.04	9	35.08	34.80	0	2,180	0.00%
2022/06/08	1	34.80	3	34.95	34.50	-2	2,156	-0.09%
2022/06/07	10	35.08	13.1	35.25	34.95	-3.1	2,144	-0.14%
2022/06/06	15	34.72	10	34.87	34.80	5	2,118	0.24%
2022/06/02	45	35.96	58	35.97	35.40	-13	2,093	-0.62%
2022/06/01	18	35.45	20	35.30	35.10	-2	2,012	-0.10%
2022/05/31	63	35.42	49	35.41	35.60	14	1,966	0.71%
2022/05/30	22	34.63	25	34.44	34.30	-3	1,874	-0.16%
2022/05/27	80.2	35.49	66	35.25	35.20	14.2	1,820	0.78%
2022/05/26	121	35.94	100	36.08	34.80	21	1,699	1.24%	大買/
2022/05/25	299.1	35.92	322.1	35.93	35.95	-23	1,516	-1.52%	大買/大賣/
2022/05/24	53.1	35.29	86	35.57	36.15	-32.9	885	-3.71%
2022/05/23	38	31.79	9	31.86	32.90	29	736	3.94%
2022/05/20	12	30.43	5	30.04	29.95	7	691	1.01%
2022/05/19	1	29.40	6	29.38	29.45	-5	680	-0.74%
2022/05/18	1	29.85	1	29.40	29.75	0	693	0.00%
2022/05/17	5	29.54	0	0.00	29.60	5	693	0.72%
2022/05/13	12	29.49	4	29.46	29.20	8	703	1.14%
2022/05/12	6	30.74	10	30.38	29.30	-4	698	-0.57%
2022/05/11	4	31.04	33	30.89	30.90	-29	686	-4.22%
2022/05/10	10	31.64	15	31.37	32.25	-5	659	-0.76%
2022/05/09	21	32.25	13	32.47	31.60	8	625	1.28%
2022/05/06	21	33.53	14	33.59	33.60	7	576	1.21%
2022/05/05	25	32.80	25	33.03	33.60	0	505	0.00%
2022/05/04	6	31.55	3	32.10	31.40	3	423	0.71%
2022/05/03	17	31.69	26	32.06	31.60	-9	396	-2.27%
2022/04/29	9	30.73	11	30.48	30.05	-2	329	-0.61%
2022/04/28	9	31.19	9	31.07	31.00	0	320	0.00%
2022/04/27	13	29.53	10	29.62	29.80	3	294	1.02%
2022/04/26	7	30.01	15	30.03	30.10	-8	285	-2.80%
2022/04/25	4	29.60	22	29.42	29.30	-18	278	-6.47%
2022/04/22	16	30.04	1	29.70	30.55	15	268	5.58%
2022/04/21	3	29.52	1	29.65	29.45	2	260	0.77%
2022/04/19	1	28.80	1	28.75	28.80	0	258	0.00%
2022/04/15	1	28.55	2	28.55	28.55	-1	265	-0.38%
2022/04/13	0	28.45	6	28.36	28.70	-6	274	-2.19%
2022/04/11	1	27.85	0	0.00	27.85	1	289	0.35%
2022/04/08	0	28.05	0	0.00	28.10	0	290	0.00%
2022/04/06	1	28.20	0	0.00	28.35	1	293	0.34%
2022/04/01	1	28.70	0	0.00	28.70	1	294	0.34%
2022/03/30	0	29.00	0	0.00	28.90	0	309	0.00%
2022/03/23	3	28.65	10	28.70	28.65	-7	333	-2.10%
2022/03/22	0	0.00	2	28.45	28.50	-2	340	-0.59%
2022/03/21	4	28.25	0	0.00	28.35	4	342	1.17%
2022/03/18	6	28.25	6	28.23	28.45	0	348	0.00%
2022/03/17	0	0.00	2	27.80	28.00	-2	358	-0.56%
2022/03/16	6	27.34	0	0.00	27.45	6	362	1.65%
2022/03/15	0	27.65	2	27.35	27.65	-2	361	-0.55%
2022/03/14	0	30.60	0	0.00	27.90	0	361	0.00%
2022/03/10	0	28.80	0	0.00	28.10	0	364	0.00%
2022/03/08	4	27.45	11	27.91	27.30	-7	364	-1.92%
2022/03/07	0	28.40	1	28.20	28.20	-1	358	-0.28%
2022/03/04	7	29.03	0	0.00	28.85	7	352	1.98%
2022/03/03	0	0.00	30	28.92	28.95	-30	355	-8.44%
2022/03/01	0	31.90	0	0.00	29.20	0	361	0.00%
2022/02/24	1	29.00	10	28.80	28.85	-9	365	-2.46%
2022/02/23	5	30.30	0	0.00	30.15	5	359	1.39%
2022/02/22	3	30.45	0	0.00	29.95	3	362	0.83%
2022/02/21	5	30.48	0	0.00	30.55	5	366	1.36%
2022/02/18	17	30.67	10	30.14	31.00	7	367	1.91%
2022/02/17	2	29.95	2	30.05	29.95	0	354	0.00%
2022/02/16	2	29.93	1	30.25	29.85	1	352	0.28%
2022/02/15	7	29.89	21	29.91	29.70	-14	348	-4.01%
2022/02/14	10	29.10	0	0.00	29.15	10	327	3.05%
2022/02/11	12	29.62	0	0.00	29.75	12	322	3.72%
2022/02/10	1	29.65	0	0.00	29.20	1	315	0.32%
2022/01/21	0	29.90	0	0.00	29.50	0	319	0.00%
2022/01/18	0	0.00	10	30.28	30.00	-10	326	-3.06%
2022/01/14	0	0.00	1	29.80	29.70	-1	325	-0.31%
2022/01/11	3	30.65	0	0.00	30.35	3	322	0.93%
2022/01/10	1	31.25	1	31.00	31.15	0	317	0.00%
2022/01/07	1	31.45	1	31.55	31.50	0	318	0.00%
2022/01/06	1	32.25	5	32.10	32.20	-4	315	-1.27%
2022/01/05	18	32.29	3	32.25	32.30	15	320	4.68%
2021/12/28	0	0.00	0.1	31.65	31.50	-0.1	326	-0.03%
2021/12/24	3	32.17	62	32.47	31.70	-59	347	-17.00%
2021/12/23	58	32.31	7	32.23	32.00	51	342	14.87%
2021/12/22	32	31.92	31	31.80	31.85	1	348	0.29%
2021/12/21	1	31.40	1	31.30	31.45	0	346	0.00%
2021/12/20	0	0.00	3	31.95	31.55	-3	348	-0.86%
2021/12/17	4	30.99	0	0.00	31.05	4	344	1.16%
2021/12/16	7	31.24	1	31.85	31.20	6	344	1.74%
2021/12/14	6	30.85	10	30.50	30.55	-4	354	-1.13%
2021/12/13	1	31.30	4	30.98	31.55	-3	353	-0.85%
2021/12/10	3	29.92	0	0.00	29.75	3	345	0.87%
2021/12/06	0	30.00	1	29.90	29.85	-1	358	-0.28%
2021/12/03	0	0.00	3	29.72	29.80	-3	363	-0.82%
2021/12/02	3	29.72	2	29.73	29.65	1	368	0.27%
2021/12/01	7	30.20	0	0.00	30.05	7	371	1.89%
2021/11/30	0	0.00	4	30.36	30.30	-4	379	-1.05%
2021/11/29	1	29.70	0	0.00	29.85	1	393	0.25%
2021/11/26	2	29.85	20	29.92	30.05	-18	396	-4.54%
2021/11/25	1	31.30	1	31.25	30.85	0	398	0.00%
2021/11/24	2	31.10	1	31.10	31.10	1	413	0.24%
2021/11/23	5	31.39	1	31.20	31.20	4	418	0.96%
2021/11/22	4	31.63	1	31.95	32.00	3	421	0.71%
2021/11/19	5	32.05	1	32.15	32.00	4	432	0.93%
2021/11/18	1	32.85	0	0.00	32.75	1	435	0.23%
2021/11/17	2	32.10	0	0.00	32.10	2	431	0.46%
2021/11/16	1	31.85	2	31.85	31.85	-1	432	-0.23%
2021/11/11	0	31.50	9.1	31.31	31.55	-9.1	453	-2.00%
2021/11/08	3	31.10	1	31.15	31.10	2	498	0.40%
2021/11/05	0	0.00	1	31.10	31.20	-1	520	-0.19%
2021/11/04	1	31.55	1	31.70	31.40	0	534	0.00%
2021/11/02	2	31.30	1	32.00	30.85	1	557	0.18%
2021/10/29	2	31.80	0	0.00	31.45	2	592	0.34%
2021/10/28	2	32.00	1	32.10	31.85	1	599	0.17%
2021/10/26	10	31.49	0	0.00	31.35	10	635	1.57%
2021/10/22	0	31.00	0	0.00	30.85	0	705	0.00%
2021/10/21	9	31.20	0	0.00	30.95	9	735	1.22%
2021/10/20	4	30.75	1	30.85	30.70	3	758	0.40%
2021/10/19	8	30.84	3	30.73	30.80	5	798	0.63%
2021/10/18	5	30.50	0	0.00	30.30	5	867	0.58%
2021/10/15	20	30.33	0	30.00	30.45	20	911	2.19%
2021/10/14	0	0.00	4	29.35	29.75	-4	947	-0.42%
2021/10/13	2	29.00	44	29.04	29.15	-42	1,026	-4.09%
2021/10/08	2	30.58	0	0.00	30.45	2	1,089	0.18%
2021/10/07	7	30.28	1	30.40	30.55	6	1,137	0.53%
2021/10/05	1	30.50	0	0.00	30.20	1	1,304	0.08%
2021/10/04	1	30.10	12	29.87	29.85	-11	1,329	-0.83%
2021/10/01	2	30.38	12	30.63	30.35	-10	1,339	-0.75%
2021/09/29	1	32.50	12	32.71	31.95	-11	1,383	-0.79%
2021/09/28	8	33.83	1	33.50	33.55	7	1,396	0.50%
2021/09/27	0	34.25	1	33.85	33.95	-1	1,412	-0.07%
2021/09/24	10	34.41	0	0.00	34.25	10	1,442	0.69%
2021/09/23	1	34.05	0	0.00	33.95	1	1,481	0.07%
2021/09/22	10	33.64	1	33.65	33.60	9	1,512	0.60%
2021/09/17	12	34.59	2	35.33	35.20	10	1,510	0.66%
2021/09/16	0	0.00	1	35.15	34.40	-1	1,512	-0.07%
2021/09/15	3	34.67	0	0.00	34.60	3	1,521	0.20%
2021/09/14	1	35.65	1	35.55	35.10	0	1,529	0.00%
2021/09/13	2	36.00	1	36.20	36.10	1	1,534	0.07%
2021/09/10	4	36.70	1	36.20	36.45	3	1,570	0.19%
2021/09/08	3	36.83	6	37.55	36.65	-3	1,646	-0.18%
2021/09/07	6	37.00	1	37.45	37.15	5	1,678	0.30%
2021/09/06	1	37.90	1	38.00	37.85	0	1,692	0.00%
2021/09/03	4	38.54	0	0.00	38.85	4	1,688	0.24%
2021/09/02	4	38.15	2	37.90	37.60	2	1,691	0.12%
2021/09/01	3	38.72	2	38.85	38.90	1	1,681	0.06%
2021/08/31	1	38.80	4	38.00	38.90	-3	1,674	-0.18%
2021/08/30	3	38.55	3	38.42	38.20	0	1,668	0.00%
2021/08/27	3	36.73	0	0.00	37.20	3	1,652	0.18%
2021/08/26	1	37.00	12	36.83	37.00	-11	1,647	-0.67%
2021/08/25	3	37.17	4	36.90	36.70	-1	1,647	-0.06%
2021/08/24	2	35.05	7	35.31	35.50	-5	1,639	-0.31%
2021/08/23	11	35.11	7	35.11	36.00	4	1,636	0.24%
2021/08/20	4	34.15	3	34.50	34.15	1	1,636	0.06%
2021/08/19	6	34.40	1	34.50	34.05	5	1,634	0.31%
2021/08/18	8	35.33	1	35.50	35.40	7	1,630	0.43%
2021/08/17	19	35.15	2	34.83	34.40	17	1,627	1.04%
2021/08/16	12	34.78	14	35.27	35.15	-2	1,619	-0.12%
2021/08/13	1	36.50	4	37.34	36.55	-3	1,603	-0.19%
2021/08/12	1	37.85	1	37.80	37.95	0	1,592	0.00%
2021/08/11	6	36.92	3	35.95	36.40	3	1,588	0.19%
2021/08/10	8	36.93	4	37.29	37.60	4	1,579	0.25%
2021/08/09	3	35.97	2	37.35	36.30	1	1,580	0.06%
2021/08/06	0	0.00	6	37.40	37.05	-6	1,582	-0.38%
2021/08/05	9	37.47	11	37.50	37.25	-2	1,590	-0.13%
2021/08/04	2	38.75	0	0.00	38.15	2	1,602	0.12%
2021/08/03	2	39.10	8	39.86	39.30	-6	1,603	-0.37%
2021/08/02	1	38.30	4	39.19	39.65	-3	1,599	-0.19%
2021/07/30	9.1	39.56	8	39.34	38.75	1.1	1,586	0.07%
2021/07/29	3	39.48	11	39.66	39.30	-8	1,575	-0.51%
2021/07/28	36	37.91	37	38.53	38.85	-1	1,568	-0.06%
2021/07/27	10	41.13	3	40.82	40.75	7	1,547	0.45%
2021/07/26	17	41.76	3	41.78	41.60	14	1,549	0.90%
2021/07/23	23	42.57	8	42.66	42.65	15	1,553	0.97%
2021/07/22	12	42.53	13	42.27	42.80	-1	1,551	-0.06%
2021/07/21	17.2	40.39	8	40.25	40.05	9.2	1,562	0.59%
2021/07/20	9	40.31	5	40.42	40.60	4	1,609	0.25%
2021/07/19	24	40.67	36	41.00	41.40	-12	1,592	-0.75%
2021/07/16	0	0.00	14.1	38.70	39.20	-14.1	1,537	-0.92%
2021/07/15	16.1	38.27	6	38.20	38.35	10.1	1,519	0.66%
2021/07/14	38	37.96	64	38.59	38.40	-26	1,496	-1.74%
2021/07/13	34	37.84	57	38.00	37.35	-23	1,486	-1.55%
2021/07/12	96	38.74	56	38.38	38.90	40	1,437	2.79%
2021/07/09	14	36.06	12	36.19	36.65	2	1,373	0.15%
2021/07/08	7	35.32	10	35.62	35.85	-3	1,361	-0.22%
2021/07/07	35	35.24	155.2	35.45	35.20	-120.2	1,358	-8.85%	大賣/鉅額交易
2021/07/06	102.3	35.79	38	35.51	34.70	64.3	1,344	4.78%	大買/
2021/07/05	27	34.88	23	35.14	35.00	4	1,326	0.30%
2021/07/02	7	34.83	12	34.93	34.50	-5	1,320	-0.38%
2021/07/01	26	34.65	48	34.41	34.50	-22	1,315	-1.67%
2021/06/30	120.3	34.60	103	34.63	34.25	17.3	1,310	1.32%	大買/大賣/
2021/06/29	16	33.94	36	33.44	33.70	-20	1,289	-1.55%
2021/06/28	0	0.00	4	32.93	33.10	-4	1,266	-0.32%
2021/06/25	3	32.53	0	0.00	32.70	3	1,273	0.24%
2021/06/24	2	32.75	33	32.01	32.80	-31	1,286	-2.41%
2021/06/23	27.4	31.47	3	31.53	32.10	24.4	1,275	1.91%
2021/06/22	5	31.18	9	31.33	31.05	-4	1,269	-0.32%
2021/06/21	19.2	31.47	52	31.01	31.05	-32.9	1,266	-2.59%
2021/06/18	58.5	33.39	18	33.37	32.95	40.5	1,275	3.17%
2021/06/17	3	32.35	15.2	32.50	32.15	-12.2	1,215	-1.00%
2021/06/16	4	32.11	9	31.63	31.35	-5	1,199	-0.42%
2021/06/15	7	30.89	29	29.95	31.30	-22	1,165	-1.89%
2021/06/11	10	29.41	27	29.29	29.20	-17	1,152	-1.48%
2021/06/10	55	29.22	19.7	29.37	29.35	35.3	1,168	3.02%
2021/06/09	1	28.45	0	0.00	28.35	1	1,156	0.09%
2021/06/04	1	28.30	1	28.35	28.15	0	1,155	0.00%
2021/06/03	1	28.65	0	0.00	28.55	1	1,156	0.09%
2021/06/02	8	28.56	0	0.00	28.15	8	1,157	0.69%
2021/06/01	1	28.80	5	28.92	28.90	-4	1,151	-0.35%
2021/05/31	4	28.35	0	0.00	28.50	4	1,148	0.35%
2021/05/28	9	28.15	0	0.00	28.20	9	1,147	0.78%
2021/05/27	3	27.70	0.3	27.80	27.60	2.7	1,143	0.24%
2021/05/26	0	0.00	2	28.00	27.85	-2	1,142	-0.17%
2021/05/25	14	28.30	4	27.98	27.65	10	1,150	0.87%
2021/05/24	2	27.18	3	27.45	27.50	-1	1,148	-0.09%
2021/05/21	2	27.13	3	27.08	27.05	-1	1,148	-0.09%
2021/05/20	4	26.63	0	0.00	26.25	4	1,147	0.35%
2021/05/19	3	25.30	3	26.60	26.50	0	1,149	0.00%
2021/05/18	5	25.68	6	25.96	26.15	-1	1,148	-0.09%
2021/05/17	7	24.37	19	24.61	23.95	-12	1,139	-1.05%
2021/05/14	4	26.40	3	26.42	26.55	1	1,125	0.09%
2021/05/13	2	25.70	21	25.47	26.95	-19	1,113	-1.71%
2021/05/12	9	26.66	14	26.14	26.70	-5	1,103	-0.45%
2021/05/11	9	28.93	4	29.35	28.95	5	1,072	0.47%
2021/05/10	2.1	30.41	1	30.15	30.15	1.1	1,060	0.10%
2021/05/07	0	0.00	9	29.91	30.05	-9	1,063	-0.85%
2021/05/06	2	29.00	2	30.00	29.10	0	1,058	0.00%
2021/05/05	7	29.43	5	29.74	29.50	2	1,051	0.19%
2021/05/04	7	29.18	24	28.93	29.00	-17	1,045	-1.63%
2021/05/03	21.3	31.66	18	31.41	30.75	3.3	1,020	0.32%
2021/04/29	31	34.02	34	33.48	33.40	-3	995	-0.30%
2021/04/28	11	34.48	27	34.37	34.70	-16	978	-1.63%
2021/04/27	46.1	34.43	74	33.88	33.85	-27.9	960	-2.91%
2021/04/26	69	35.62	25	34.76	35.90	44	885	4.97%
2021/04/23	0	0.00	1	32.10	32.65	-1	802	-0.12%
2021/04/22	7	31.66	1	33.80	31.50	6	801	0.75%
2021/04/21	1	33.25	0	0.00	33.25	1	780	0.13%
2021/04/20	4	32.60	4	32.91	32.55	0	772	0.00%
2021/04/19	13	33.48	7	34.24	33.10	6	783	0.77%
2021/04/16	17	32.73	34	32.61	32.90	-17	763	-2.23%
2021/04/15	54	32.56	24	32.12	33.05	30	758	3.95%
2021/04/14	35	30.94	26.2	30.25	30.95	8.8	731	1.20%
2021/04/13	13	31.85	17	31.70	31.45	-4	750	-0.53%
2021/04/12	1	31.85	38	31.78	31.75	-37	772	-4.79%
2021/04/09	7	31.64	19	31.34	31.30	-12	815	-1.47%
2021/04/08	6	31.87	22	31.71	31.85	-16	824	-1.94%
2021/04/07	22.2	31.12	6	31.16	31.15	16.2	833	1.95%
2021/04/06	97	31.32	113	31.07	31.60	-16	871	-1.84%	大賣/
2021/04/01	1	30.50	19	30.33	30.65	-18	911	-1.97%
2021/03/31	3	29.87	9	30.04	30.15	-6	1,057	-0.57%
2021/03/30	55	30.05	38	30.40	29.65	17	1,164	1.46%
2021/03/29	4	29.76	10	29.46	30.00	-6	1,226	-0.49%
2021/03/26	11	28.80	5	28.85	28.85	6	1,232	0.49%
2021/03/25	5	29.30	2	29.03	28.75	3	1,263	0.24%
2021/03/24	20	29.21	9	29.07	29.15	11	1,263	0.87%
2021/03/23	114	30.21	60	30.38	29.20	54	1,267	4.26%	大買/
2021/03/22	0	28.45	0	0.00	28.50	0	1,223	0.00%
2021/03/19	1	28.45	3	28.70	28.60	-2	1,224	-0.16%
2021/03/17	2	28.30	0	0.00	28.20	2	1,229	0.16%
2021/03/16	0	0.00	6	28.76	28.50	-6	1,232	-0.49%
2021/03/15	1	27.90	2	27.80	27.80	-1	1,224	-0.08%
2021/03/12	1	27.70	0	0.00	27.70	1	1,235	0.08%
2021/03/11	0	27.40	5	27.60	27.60	-5	1,243	-0.40%
2021/03/10	0	27.37	0	0.00	27.10	0	1,248	0.00%
2021/03/09	0	26.95	0	0.00	26.90	0	1,270	0.00%
2021/03/08	0	27.35	0	0.00	27.25	0	1,291	0.00%
2021/03/05	4	27.50	1	27.25	27.25	3	1,324	0.23%
2021/03/04	2	27.95	6	27.83	27.75	-4	1,334	-0.30%
2021/03/03	0	27.90	3	27.98	28.05	-3	1,346	-0.22%
2021/03/02	0	0.00	6	27.73	27.50	-6	1,346	-0.45%
2021/02/26	4	27.90	18	27.68	27.80	-14	1,351	-1.04%
2021/02/25	14	29.01	1	28.55	28.45	13	1,358	0.96%
2021/02/24	6	28.38	0	0.00	28.50	6	1,353	0.44%
2021/02/23	2	28.20	14	28.10	28.20	-12	1,359	-0.88%
2021/02/22	2	28.70	0	0.00	28.55	2	1,401	0.14%
2021/02/19	2	28.60	0	0.00	28.45	2	1,452	0.14%
2021/02/18	2	27.22	1	27.15	27.95	1	1,451	0.07%
2021/02/17	4	26.80	0	0.00	27.05	4	1,447	0.28%
2021/02/05	2	26.55	0	0.00	26.75	2	1,451	0.14%
2021/02/04	1	26.95	1	27.20	26.75	0	1,453	0.00%
2021/02/03	2	27.22	0	0.00	27.35	2	1,453	0.14%
2021/02/02	1	27.15	1	26.70	26.85	0	1,448	0.00%
2021/02/01	2	26.30	2	26.00	26.00	0	1,447	0.00%
2021/01/29	9	26.68	1	26.50	26.55	8	1,444	0.55%
2021/01/28	2	27.05	2	27.30	27.20	0	1,442	0.00%
2021/01/27	0	0.00	1	27.20	27.10	-1	1,438	-0.07%
2021/01/26	5	26.92	4	26.89	26.80	1	1,434	0.07%
2021/01/25	14.5	27.24	9	27.58	27.65	5.5	1,430	0.39%
2021/01/22	3	27.12	3	27.20	27.25	0	1,426	0.00%
2021/01/21	3	26.95	24	27.69	27.00	-21	1,421	-1.48%
2021/01/20	9	28.26	1	28.15	27.60	8	1,413	0.57%
2021/01/19	5	29.18	0	0.00	29.00	5	1,399	0.36%
2021/01/18	6.2	28.55	1	27.90	28.80	5.2	1,418	0.37%
2021/01/15	12.3	29.20	4	28.48	28.40	8.3	1,421	0.58%
2021/01/14	4	29.30	0	0.00	29.50	4	1,404	0.28%
2021/01/13	7	29.61	4	29.49	29.25	3	1,398	0.21%
2021/01/12	3	29.13	15	29.61	28.80	-12	1,388	-0.86%
2021/01/11	15	30.39	0	0.00	30.05	15	1,364	1.10%
2021/01/08	9	29.99	6	30.57	31.40	3	1,349	0.22%
2021/01/07	2	30.80	1	30.75	30.65	1	1,327	0.08%
2021/01/06	51	31.14	43	30.50	30.50	8	1,313	0.61%
2021/01/05	10	31.90	26	32.21	31.85	-16	1,277	-1.25%
2021/01/04	74	34.00	55	33.54	32.80	19	1,240	1.53%
2020/12/31	12	33.67	13	33.89	33.70	-1	1,178	-0.08%
2020/12/30	21	33.60	29	33.67	33.30	-8	1,155	-0.69%
2020/12/29	24	34.46	38	33.99	34.05	-14	1,132	-1.24%
2020/12/28	66	33.77	20	33.90	34.80	46	1,078	4.26%
2020/12/25	70	34.30	79	34.09	33.80	-9	1,011	-0.89%
2020/12/24	89	30.84	85	30.84	32.25	4	845	0.47%
2020/12/23	29	29.25	98	29.24	29.35	-69	728	-9.47%
2020/12/22	65	28.23	34	28.47	28.05	31	659	4.70%
2020/12/21	33	28.60	34	28.17	27.85	-1	639	-0.16%
2020/12/18	8	27.21	0	0.00	27.05	8	611	1.31%
2020/12/17	2	26.78	5	27.30	27.40	-3	613	-0.49%
2020/12/16	6	26.30	0	0.00	26.55	6	605	0.99%
2020/12/15	4	26.00	0	0.00	25.85	4	612	0.65%
2020/12/11	9	27.09	20	26.83	26.50	-11	617	-1.78%
2020/12/10	8	27.51	2	27.30	27.35	6	615	0.97%
2020/12/09	27	27.89	7	27.76	27.70	20	615	3.25%
2020/12/08	7	28.24	21	28.08	28.15	-14	621	-2.25%
2020/12/07	1	27.60	14	27.54	27.35	-13	635	-2.05%
2020/12/04	6	27.95	7	27.97	27.50	-1	657	-0.15%
2020/12/03	12	28.07	11	28.47	27.75	1	765	0.13%
2020/12/02	22	27.99	2	27.75	27.75	20	799	2.50%
2020/12/01	31	28.29	36	28.49	28.65	-5	827	-0.60%
2020/11/30	5	27.39	0	0.00	27.15	5	800	0.62%
2020/11/27	9	27.26	7	27.42	27.45	2	793	0.25%
2020/11/26	8	26.70	7	26.68	26.65	1	781	0.13%
2020/11/25	3	26.50	2	26.60	26.45	1	778	0.13%
2020/11/24	7	26.34	3	26.35	26.15	4	773	0.52%
2020/11/23	4	26.88	0	0.00	26.85	4	764	0.52%
2020/11/20	1	26.85	10	26.98	26.95	-9	759	-1.19%
2020/11/19	37	27.77	26	27.73	27.10	11	751	1.46%
2020/11/18	20	28.05	35.4	27.56	28.40	-15.4	704	-2.19%
2020/11/17	2	26.20	5	26.20	25.95	-3	651	-0.46%
2020/11/16	12	25.97	3	26.08	25.85	9	660	1.36%
2020/11/13	5	26.10	5	25.94	26.05	0	661	0.00%
2020/11/12	0	0.00	1	25.50	25.50	-1	659	-0.15%
2020/11/11	0	0.00	10	25.23	25.40	-10	659	-1.52%
2020/11/09	12	25.10	2	25.05	25.10	10	652	1.53%
2020/11/06	2	24.85	0	0.00	24.70	2	649	0.31%
2020/11/05	20	24.96	19	25.01	25.00	1	649	0.15%
2020/11/04	0	0.00	1	24.40	24.50	-1	642	-0.16%
2020/11/02	4	24.20	0	0.00	24.10	4	643	0.62%
2020/10/29	3	24.55	2	24.80	24.55	1	641	0.16%
2020/10/28	5	25.30	5	25.19	25.15	0	637	0.00%
2020/10/27	8	25.16	0	0.00	25.90	8	633	1.26%
2020/10/26	11	25.96	8	26.18	25.70	3	629	0.48%
2020/10/23	51	25.33	40	25.59	25.50	11	605	1.82%
2020/10/19	5	24.24	0	0.00	24.10	5	649	0.77%
2020/10/16	5	24.70	0	0.00	24.00	5	655	0.76%
2020/10/12	1	23.90	7	23.78	23.65	-6	661	-0.91%
2020/10/08	4	24.54	1	24.55	24.50	3	672	0.45%
2020/10/06	0	0.00	1	24.50	24.50	-1	697	-0.14%
2020/10/05	3	23.85	0	0.00	24.00	3	702	0.43%
2020/09/30	0	0.00	1	24.00	23.90	-1	708	-0.14%
2020/09/29	4	23.86	4	23.90	23.75	0	721	0.00%
2020/09/25	0	0.00	2	24.20	23.25	-2	742	-0.27%
2020/09/24	0	0.00	9	23.83	23.90	-9	745	-1.21%
2020/09/23	1	24.75	13	24.82	24.75	-12	740	-1.62%
2020/09/22	3	25.30	0	0.00	25.30	3	737	0.41%
2020/09/18	2	26.83	1	26.55	26.45	1	729	0.14%
2020/09/16	0	0.00	2	25.90	25.55	-2	710	-0.28%
2020/09/15	2	26.10	18	25.89	25.70	-16	706	-2.27%
2020/09/14	1	25.25	0	0.00	25.20	1	701	0.14%
2020/09/11	1	25.50	3	25.58	25.35	-2	697	-0.29%
2020/09/10	12	26.30	4	26.08	25.95	8	684	1.17%
2020/09/09	17	27.09	12	27.18	27.15	5	661	0.76%
2020/09/08	57	28.10	33	28.39	26.95	24	632	3.79%
2020/09/07	11	28.01	5	27.38	28.45	6	520	1.15%
2020/09/04	18	24.73	17	25.25	25.90	1	476	0.21%
2020/09/01	0	0.00	1	23.15	23.15	-1	429	-0.23%
2020/08/28	0	0.00	1	23.00	22.90	-1	447	-0.22%
2020/08/26	1	22.65	0	0.00	22.70	1	450	0.22%
2020/08/24	0	0.00	2	22.15	22.25	-2	454	-0.44%
2020/08/18	0	0.00	2	23.80	23.75	-2	471	-0.42%
2020/08/17	0	0.00	1	23.30	23.30	-1	467	-0.21%
2020/08/14	0	0.00	4	22.60	22.75	-4	468	-0.85%
2020/08/13	4	22.63	0	0.00	22.65	4	476	0.84%
2020/08/07	0	0.00	4	22.75	22.75	-4	508	-0.79%
2020/07/31	6	22.90	0	0.00	22.75	6	598	1.00%
2020/07/30	0	0.00	1	22.65	22.60	-1	598	-0.17%
2020/07/29	0	0.00	9	21.64	22.10	-9	597	-1.51%
2020/07/28	2	21.98	0	0.00	21.75	2	596	0.34%
2020/07/27	2	22.95	0	0.00	22.90	2	588	0.34%
2020/07/24	0	0.00	13	23.82	23.50	-13	588	-2.21%
2020/07/23	69	24.41	56	24.51	24.20	13	582	2.23%
2020/07/22	2	23.60	9.5	23.62	23.80	-7.5	550	-1.37%
2020/07/21	21	23.62	18	23.83	23.45	3	544	0.55%
2020/07/17	0	0.00	10	22.85	22.50	-10	537	-1.86%
2020/07/16	9	23.25	8	23.22	23.15	1	539	0.19%
2020/07/15	2	23.65	6	23.80	23.25	-4	538	-0.74%
2020/07/14	41	24.12	26	23.98	23.50	15	531	2.82%
2020/07/13	4	22.59	0	0.00	22.65	4	513	0.78%
2020/07/08	1	24.35	0	0.00	23.90	1	512	0.20%
2020/07/07	0	0.00	2	22.95	23.65	-2	522	-0.38%
2020/07/03	1	22.95	0	0.00	22.80	1	504	0.20%
2020/07/01	5	22.70	0	0.00	22.55	5	496	1.01%
2020/06/23	5	22.84	5	22.40	22.25	0	502	0.00%
2020/06/22	0	22.55	1	22.70	22.55	-1	515	-0.19%
2020/06/19	0	0.00	4	22.75	22.65	-4	516	-0.77%
2020/06/18	6	22.73	9	22.52	22.95	-3	512	-0.59%
2020/06/17	6	22.49	0	0.00	22.45	6	511	1.17%
2020/06/16	3	22.30	0	0.00	22.20	3	514	0.58%
2020/06/12	5	21.89	0	0.00	22.05	5	532	0.94%
2020/06/11	1	22.30	6	23.52	22.30	-5	535	-0.93%
2020/06/10	0	0.00	4	23.84	23.70	-4	525	-0.76%
2020/06/09	1	24.20	2	24.30	24.00	-1	533	-0.19%
2020/06/08	1	24.20	10	24.42	24.10	-9	533	-1.69%
2020/06/05	1	24.50	7	24.35	24.60	-6	525	-1.14%
2020/06/04	5	23.84	2	23.63	23.45	3	512	0.59%
2020/06/02	1	23.40	0	0.00	23.35	1	509	0.20%
2020/05/27	2	23.50	0	0.00	23.45	2	503	0.40%
2020/05/26	0	0.00	11	23.90	23.75	-11	502	-2.19%
2020/05/25	14	23.73	6	23.87	23.80	8	493	1.62%
2020/05/22	0	22.30	2	22.40	22.35	-2	475	-0.42%
2020/05/21	1	23.00	0	0.00	22.95	1	476	0.21%
2020/05/20	3	22.75	6	22.48	22.55	-3	475	-0.63%
2020/05/19	44	22.51	44	22.12	21.90	0	490	0.00%
2020/05/18	6	21.85	21	22.08	21.85	-15	488	-3.07%
2020/05/15	24	22.93	10	22.84	22.50	14	485	2.88%
2020/05/14	2	24.28	18	24.13	22.95	-16	476	-3.36%
2020/05/13	6	23.43	1	23.35	23.95	5	464	1.08%
2020/05/12	48	24.23	8	24.10	23.60	40	454	8.80%
2020/05/11	1	21.80	6	22.63	23.15	-5	404	-1.24%
2020/05/07	4	22.33	2	21.95	21.45	2	386	0.52%
2020/05/06	2	21.05	1	21.00	21.00	1	372	0.27%
2020/05/05	5	20.80	0	0.00	20.80	5	372	1.34%
2020/04/30	5	21.20	0	0.00	21.30	5	376	1.33%
2020/04/27	1	20.40	0	0.00	20.65	1	379	0.26%
2020/04/17	1	20.60	1	21.50	20.55	0	370	0.00%
2020/04/13	1	20.00	0	0.00	19.85	1	355	0.28%
2020/04/10	1	21.25	0	0.00	20.95	1	349	0.29%
2020/04/08	0	0.00	1	19.90	20.55	-1	326	-0.31%
2020/04/07	1	19.75	1	19.95	20.05	0	323	0.00%
2020/03/31	1	18.70	0	0.00	18.80	1	315	0.32%
2020/03/30	0	18.50	0	0.00	18.45	0	312	0.00%
2020/03/27	2	18.65	0	0.00	18.55	2	310	0.64%
2020/03/26	33	18.52	34	18.68	18.80	-1	304	-0.33%
2020/03/20	4	16.99	0	0.00	16.65	4	281	1.42%
2020/03/19	4	16.20	3	16.20	16.20	1	278	0.36%
2020/03/18	2	18.80	0	0.00	18.00	2	272	0.73%
2020/03/17	3	19.35	0	0.00	19.25	3	260	1.15%
2020/03/12	1	24.10	0	0.00	24.05	1	240	0.42%
2020/03/10	1	25.45	0	0.00	25.75	1	235	0.42%
2020/03/09	1	25.95	0	0.00	25.75	1	232	0.43%
2020/03/06	1	26.60	0	0.00	26.65	1	229	0.44%
2020/03/05	1	27.15	0	0.00	26.95	1	231	0.43%
2020/03/04	1	26.55	0	0.00	26.85	1	243	0.41%
2020/03/03	1	26.95	2.7	26.79	26.90	-1.7	248	-0.67%
2020/02/26	2	26.90	0	0.00	26.80	2	240	0.83%
2020/02/21	1	27.75	1	27.95	27.70	0	233	0.00%
2020/02/19	1	28.00	1.1	28.65	28.65	-0.1	208	-0.07%
2020/02/17	0	0.00	0	25.80	25.60	0	203	0.00%
2020/02/14	1	26.00	0	0.00	25.90	1	206	0.48%
2020/02/13	3	25.65	0	0.00	25.65	3	208	1.44%
2020/02/11	1	25.00	0	0.00	24.90	1	225	0.44%
2020/02/06	0	0.00	5	25.55	25.60	-5	236	-2.12%
2020/02/05	1	25.50	10	25.15	25.50	-9	244	-3.69%
2020/02/04	10	25.40	0	0.00	25.10	10	252	3.96%
2020/02/03	0	0.00	2	23.90	23.90	-2	255	-0.78%
2020/01/14	1	28.75	0	0.00	28.75	1	295	0.34%
2020/01/13	1	28.75	0	0.00	28.50	1	319	0.31%
2020/01/10	0	0.00	0.2	28.60	28.85	-0.2	346	-0.05%
2020/01/06	0	0.00	25	29.29	29.25	-25	429	-5.82%
2020/01/03	1	29.85	0	0.00	29.80	1	588	0.17%
2019/12/26	0	29.85	0	0.00	30.00	0	627	0.00%
2019/12/25	0	29.75	0	0.00	29.90	0	627	0.00%
2019/12/20	3	30.20	0	0.00	30.25	3	633	0.47%
2019/12/18	3	30.30	0	0.00	30.20	3	635	0.47%
2019/12/17	4	30.64	0	0.00	30.35	4	636	0.63%
2019/12/16	8	29.91	10	29.45	30.60	-2	636	-0.31%
2019/12/13	0	0.00	20	29.79	29.75	-20	634	-3.15%
2019/12/11	0	0.00	6	30.45	30.60	-6	629	-0.95%
2019/12/09	0	0.00	2	30.85	30.75	-2	630	-0.32%
2019/12/04	0	0.00	1	31.15	31.05	-1	633	-0.16%
2019/11/29	9	31.86	4	31.73	31.35	5	643	0.78%
2019/11/28	8	31.15	2	31.45	31.20	6	637	0.94%
2019/11/20	5	30.70	0	0.00	30.90	5	644	0.78%
2019/11/18	3	30.50	0	0.00	30.45	3	649	0.46%
2019/11/14	15	30.73	0	0.00	30.35	15	648	2.31%
2019/11/13	5	31.00	0	0.00	30.95	5	646	0.77%
2019/11/12	15	30.97	0	0.00	31.05	15	647	2.32%
2019/11/11	3	31.15	30	30.83	30.50	-27	645	-4.18%
2019/11/07	0	0.00	1	32.95	32.80	-1	631	-0.16%
2019/11/05	3	33.45	3	33.55	33.40	0	641	0.00%
2019/11/04	0	0.00	1	34.40	33.90	-1	639	-0.16%
2019/11/01	2	33.80	1	33.95	34.00	1	635	0.16%
2019/10/31	3	33.27	0	0.00	33.10	3	626	0.48%
2019/10/30	1	33.90	1	34.00	33.80	0	622	0.00%
2019/10/29	3	33.57	1	34.10	33.35	2	617	0.32%
2019/10/28	0	0.00	4	32.70	32.75	-4	597	-0.67%
2019/10/25	4	32.90	0	0.00	32.75	4	597	0.67%
2019/10/24	0	0.00	1	33.30	33.20	-1	602	-0.17%
2019/10/23	0	0.00	2	33.05	33.00	-2	600	-0.33%
2019/10/22	0.9	33.25	0	0.00	33.35	0.9	596	0.14%
2019/10/21	0	0.00	4	33.95	33.90	-4	599	-0.67%
2019/10/18	12	33.75	6	33.88	33.70	6	575	1.04%
2019/10/17	1	33.40	1	33.50	33.70	0	553	0.00%
2019/10/16	0	0.00	2	33.65	33.10	-2	540	-0.37%
2019/10/15	4	33.24	4	33.39	33.30	0	529	0.00%
2019/10/14	6	33.30	8	33.32	33.50	-2	522	-0.38%
2019/10/09	98	34.50	113	34.38	34.45	-15	498	-3.01%	大賣/
2019/10/08	11	32.60	0	0.00	32.65	11	338	3.25%
2019/10/07	0	0.00	8	29.60	29.70	-8	297	-2.69%
2019/09/27	0	0.00	1	30.30	30.05	-1	301	-0.33%
2019/09/25	1	30.90	0	0.00	30.80	1	301	0.33%
2019/09/20	5	31.04	0	0.00	31.05	5	322	1.55%
2019/09/16	3	30.63	0	0.00	30.60	3	342	0.88%
2019/09/12	2	30.90	2	30.98	31.00	0	347	0.00%
2019/09/09	0	0.00	1	31.60	31.50	-1	354	-0.28%
2019/09/05	4	32.44	4	32.90	32.20	0	361	0.00%
2019/09/04	0	0.00	1	32.20	32.20	-1	353	-0.28%
2019/09/02	7	32.51	0	0.00	32.20	7	370	1.89%
2019/08/30	0	0.00	1	31.75	31.80	-1	383	-0.26%
2019/08/29	1	31.25	0	0.00	31.00	1	405	0.25%
2019/08/26	4	30.93	0	0.00	30.90	4	530	0.75%
2019/08/22	6	31.93	2	31.90	31.65	4	570	0.70%
2019/08/21	2	31.20	0	0.00	31.50	2	650	0.31%
2019/08/20	2	31.35	0	0.00	31.15	2	678	0.29%
2019/08/15	0	0.00	1	30.00	29.50	-1	983	-0.10%
2019/08/13	3	30.63	0	0.00	30.50	3	980	0.31%
2019/08/12	3	30.93	0	0.00	30.75	3	981	0.31%
2019/08/08	4	31.71	3	31.85	31.40	1	979	0.10%
2019/08/07	3	29.95	0	0.00	29.75	3	966	0.31%
2019/07/31	0	0.00	2	31.40	31.15	-2	985	-0.20%
2019/07/30	0	0.00	2	31.25	31.25	-2	987	-0.20%
2019/07/26	1	33.35	2	33.35	32.95	-1	982	-0.10%
2019/07/24	0	0.00	3	32.33	32.45	-3	992	-0.30%
2019/07/23	8	32.73	3	33.10	32.65	5	999	0.50%
2019/07/19	8	32.41	5	32.10	32.00	3	995	0.30%
2019/07/17	4	32.89	3	32.72	32.50	1	995	0.10%
2019/07/16	6	32.55	0	0.00	32.40	6	1,005	0.60%
2019/07/15	3	32.92	2	32.83	32.80	1	1,001	0.10%
2019/07/12	1	30.85	1	30.90	30.85	0	989	0.00%
2019/07/09	0	0.00	2	31.65	31.40	-2	998	-0.20%
2019/07/05	0	0.00	2	31.60	31.60	-2	1,016	-0.20%
2019/07/04	1	31.65	0	0.00	31.65	1	1,021	0.10%
2019/07/03	0	0.00	1	31.80	31.40	-1	1,030	-0.10%
2019/07/02	6	31.78	0	0.00	31.90	6	1,067	0.56%
2019/07/01	1	31.75	0	0.00	31.65	1	1,076	0.09%
2019/06/28	1	31.40	1	31.05	31.40	0	1,073	0.00%
2019/06/27	7	31.56	2	31.93	31.35	5	1,075	0.46%
2019/06/26	1	32.00	21	31.88	31.85	-20	1,067	-1.87%
2019/06/25	1	33.00	1	33.00	32.95	0	1,058	0.00%
2019/06/24	0	33.10	1	33.30	33.30	-1	1,063	-0.09%
2019/06/21	1	33.15	1	33.30	33.15	0	1,064	0.00%
2019/06/18	4	33.45	3	33.42	33.15	1	1,066	0.09%
2019/06/17	4	33.30	1	33.45	33.45	3	1,071	0.28%
2019/06/14	5	34.03	0	0.00	33.75	5	1,073	0.47%
2019/06/13	2	34.00	0	0.00	34.10	2	1,089	0.18%
2019/06/12	1	33.45	5	33.43	33.45	-4	1,116	-0.36%
2019/06/11	3	33.73	5	33.74	33.60	-2	1,143	-0.17%
2019/06/10	1	34.35	8	33.82	34.00	-7	1,146	-0.61%
2019/06/06	10	33.79	33	34.09	33.85	-23	1,171	-1.96%
2019/06/05	16	34.98	72	34.68	34.75	-56	1,166	-4.80%
2019/06/04	8	35.51	7	35.35	35.40	1	1,151	0.09%
2019/06/03	71	36.42	32	36.32	36.35	39	1,144	3.41%
2019/05/31	2	35.10	51	35.05	34.80	-49	1,073	-4.56%
2019/05/30	2	35.43	4	35.83	35.35	-2	1,063	-0.19%
2019/05/29	22	35.72	22	35.81	35.45	0	1,051	0.00%
2019/05/28	52	36.48	45	36.84	35.80	7	1,043	0.67%
2019/05/27	24	34.56	9	35.27	35.50	15	978	1.53%
2019/05/24	145	35.53	90	35.60	35.60	55	979	5.61%	大買/
2019/05/23	180	34.36	163	34.33	35.30	17	929	1.83%	大買/大賣/
2019/05/22	8	32.10	1	30.10	32.10	7	836	0.84%
2019/05/20	1	28.25	1	28.35	28.50	0	1,046	0.00%
2019/05/15	2	29.30	5	29.21	29.30	-3	1,135	-0.26%
2019/05/09	0	0.00	3	29.83	29.90	-3	1,226	-0.24%
2019/05/08	1	31.50	0	0.00	31.30	1	1,226	0.08%
2019/05/07	0	0.00	8	32.40	32.30	-8	1,231	-0.65%
2019/05/06	1	33.20	1	33.25	32.50	0	1,271	0.00%
2019/04/30	9	31.60	14	32.10	32.50	-5	1,286	-0.39%
2019/04/29	0	0.00	1	33.05	33.15	-1	1,273	-0.08%
2019/04/26	4	33.40	1	33.40	33.30	3	1,277	0.23%
2019/04/25	5	33.95	4	34.01	34.05	1	1,283	0.08%
2019/04/24	3	34.23	2	33.95	33.95	1	1,340	0.07%
2019/04/22	17	34.95	6	34.90	34.85	11	1,349	0.82%
2019/04/19	1	33.60	1	33.55	33.75	0	1,346	0.00%
2019/04/18	1	35.05	4	34.71	33.70	-3	1,345	-0.22%
2019/04/17	20	34.90	0	0.00	34.75	20	1,349	1.48%
2019/04/16	5	34.20	2	34.45	34.45	3	1,350	0.22%
2019/04/12	1	33.80	2	33.50	33.50	-1	1,355	-0.07%
2019/04/11	0	0.00	4	35.13	34.35	-4	1,351	-0.30%
2019/04/10	1	35.20	0	0.00	35.20	1	1,352	0.07%
2019/04/09	14	35.26	0	0.00	35.35	14	1,363	1.03%
2019/04/08	7	36.29	9	36.51	35.55	-2	1,361	-0.15%
2019/04/03	2	34.33	2	34.15	34.75	0	1,342	0.00%
2019/04/01	0	0.00	5	34.43	33.80	-5	1,440	-0.35%
2019/03/29	1	33.90	3	34.03	33.80	-2	1,435	-0.14%
2019/03/28	1	33.80	3	33.77	33.65	-2	1,473	-0.14%
2019/03/27	2	34.00	0	0.00	33.85	2	1,493	0.13%
2019/03/26	1	33.65	0	0.00	33.40	1	1,492	0.07%
2019/03/25	1	32.90	2	32.95	33.15	-1	1,506	-0.07%
2019/03/22	2	33.55	2	33.53	33.50	0	1,515	0.00%
2019/03/21	6	33.96	0	0.00	33.95	6	1,526	0.39%
2019/03/19	3	33.75	1	33.95	33.55	2	1,585	0.13%
2019/03/18	2	33.93	4	33.94	34.10	-2	1,599	-0.13%
2019/03/15	6	33.87	6	34.05	33.75	0	1,597	0.00%
2019/03/14	4	35.83	4	35.58	35.00	0	1,585	0.00%
2019/03/13	1	36.55	6	36.48	36.35	-5	1,577	-0.32%
2019/03/12	8	36.93	10	37.34	36.90	-2	1,592	-0.13%
2019/03/11	5	36.43	14	36.52	37.15	-9	1,593	-0.56%
2019/03/08	3	34.98	5	35.29	35.70	-2	1,601	-0.12%
2019/03/07	4	35.88	4	36.13	35.20	0	1,605	0.00%
2019/03/06	0	0.00	2	35.38	35.55	-2	1,606	-0.12%
2019/03/05	6	35.85	5	35.30	35.30	1	1,656	0.06%
2019/03/04	15	35.84	9	35.89	35.65	6	1,757	0.34%
2019/02/27	7	35.72	0	0.00	35.95	7	1,779	0.39%
2019/02/26	0	0.00	7	35.61	35.25	-7	1,792	-0.39%
2019/02/25	10	36.35	2	36.83	36.20	8	1,860	0.43%
2019/02/22	23	37.42	9	37.43	36.50	14	1,848	0.76%
2019/02/21	21	36.68	15	36.93	37.35	6	1,799	0.33%
2019/02/20	104	36.29	138	35.64	35.70	-34	1,721	-1.98%	大買/大賣/
2019/02/19	150	36.56	108	36.68	35.75	42	1,660	2.53%	大買/大賣/
2019/02/18	13	33.39	11	34.17	34.65	2	1,484	0.13%
2019/02/15	5	31.75	2	32.50	31.50	3	1,421	0.21%
2019/02/14	3	32.52	8	32.36	32.25	-5	1,412	-0.35%
2019/02/13	6	31.35	4	31.13	31.70	2	1,392	0.14%
2019/02/12	10	32.52	6	32.30	31.95	4	1,368	0.29%
2019/02/11	26	31.85	14	32.08	32.10	12	1,332	0.90%
2019/01/30	1	30.40	1	30.20	30.45	0	1,292	0.00%
2019/01/29	1	29.95	12	29.91	30.00	-11	1,285	-0.86%
2019/01/28	1	30.70	2	30.85	30.45	-1	1,277	-0.08%
2019/01/25	31	31.22	23	31.35	30.70	8	1,267	0.63%
2019/01/24	1	29.80	0	0.00	29.55	1	1,226	0.08%
2019/01/22	1	29.95	0	0.00	29.50	1	1,219	0.08%
2019/01/21	1	29.95	0	0.00	29.40	1	1,205	0.08%
2019/01/18	3	30.17	1	30.35	29.80	2	1,203	0.17%
2019/01/17	3	30.12	2	30.33	30.00	1	1,195	0.08%
2019/01/16	13	30.72	8	31.49	30.50	5	1,183	0.42%
2019/01/15	4	29.10	3	29.10	29.10	1	1,128	0.09%
2019/01/14	5	28.48	5	28.50	28.35	0	1,120	0.00%
2019/01/11	1	28.10	0	0.00	28.10	1	1,118	0.09%
2019/01/09	0	0.00	2	29.10	29.10	-2	1,113	-0.18%
2019/01/08	4	29.91	4	29.78	29.65	0	1,104	0.00%
2019/01/07	6	29.28	3	29.60	29.25	3	1,094	0.27%
2019/01/04	1	29.05	1	29.00	29.10	0	1,098	0.00%
2019/01/03	2	29.20	1	29.55	29.20	1	1,096	0.09%
2018/12/28	18	31.10	20	30.97	30.65	-2	1,081	-0.18%
2018/12/27	3	30.82	2	30.80	30.25	1	1,067	0.09%
2018/12/26	30	31.23	30	30.89	30.30	0	1,059	0.00%
2018/12/25	79	31.55	71	31.55	31.35	8	1,039	0.77%
2018/12/24	5	30.04	0	0.00	31.15	5	953	0.52%
2018/12/21	17	28.57	15	28.60	28.45	2	928	0.22%
2018/12/20	0	0.00	3	27.67	27.20	-3	887	-0.34%
2018/12/18	5	29.78	3	30.02	29.50	2	867	0.23%
2018/12/17	9	32.14	8	31.76	31.15	1	892	0.11%
2018/12/14	3	31.05	1	31.30	31.05	2	881	0.23%
2018/12/13	53	33.64	53	33.46	32.60	0	865	0.00%
2018/12/12	18	33.29	15	33.07	32.45	3	815	0.37%
2018/12/11	16	33.21	1	32.60	33.00	15	794	1.89%
2018/12/10	11	33.68	5	33.00	33.50	6	776	0.77%
2018/12/07	2	32.00	1	34.10	34.20	1	760	0.13%
2018/12/06	0	0.00	1	31.00	32.60	-1	739	-0.14%
2018/12/05	1	33.50	1	33.75	34.10	0	719	0.00%
2018/12/04	1	33.00	3	33.07	33.95	-2	697	-0.29%
2018/12/03	4	32.09	3	33.00	31.95	1	664	0.15%
2018/11/29	2	31.50	1	31.40	31.50	1	626	0.16%
2018/11/28	23	32.20	12	32.23	32.20	11	607	1.81%
2018/11/27	64	31.51	67	31.67	32.20	-3	553	-0.54%
2018/11/26	9	28.56	17	29.05	29.70	-8	440	-1.82%
2018/11/23	27	27.50	27	27.54	27.00	0	407	0.00%
2018/11/22	23.4	27.72	23	27.75	28.25	0.4	380	0.11%
2018/11/21	6	26.10	0	0.00	26.10	6	292	2.05%
2018/11/07	1	21.15	0	0.00	21.00	1	266	0.38%
2018/10/26	0	0.00	2	20.45	19.35	-2	266	-0.75%
2018/10/23	0	0.00	2	21.85	21.50	-2	258	-0.77%
2018/10/22	2	21.20	0	0.00	21.50	2	256	0.78%
2018/10/19	2	20.25	0	0.00	20.40	2	254	0.79%
2018/10/18	1	21.10	0	0.00	21.10	1	248	0.41%
2018/10/17	2	21.50	0	0.00	21.50	2	244	0.82%
2018/10/16	0	0.00	5	21.55	21.50	-5	244	-2.05%
2018/10/05	0	26.00	0	0.00	25.95	0	228	0.00%
2018/09/25	3	26.10	4	27.51	27.70	-1	227	-0.44%
2018/09/21	2	26.75	1	26.45	25.55	1	217	0.46%
2018/09/20	0	0.00	3	26.47	26.35	-3	184	-1.63%
2018/09/17	3	26.87	0	0.00	26.85	3	187	1.60%
2018/09/06	0	0.00	1	29.10	28.85	-1	247	-0.40%
2018/08/13	0	0.00	2	30.30	29.50	-2	327	-0.61%
2018/08/08	0	0.00	4	30.98	30.90	-4	328	-1.22%
2018/08/06	4	31.88	0	0.00	31.80	4	331	1.21%
2018/08/03	3	31.42	11	31.80	31.80	-8	332	-2.41%
2018/07/27	7	30.59	2	30.35	30.35	5	346	1.45%
2018/07/25	1	29.65	0	0.00	29.80	1	360	0.28%
2018/07/19	1	30.75	0	0.00	30.60	1	440	0.23%
2018/07/12	4	30.70	1	30.85	30.60	3	487	0.62%
2018/07/10	4	31.00	0	0.00	31.15	4	523	0.76%
2018/07/09	6	31.30	0	0.00	31.40	6	529	1.13%
2018/07/06	1	30.55	0	0.00	30.90	1	531	0.19%
2018/07/05	0	0.00	2	31.65	31.20	-2	533	-0.37%
2018/07/03	0	0.00	1	32.85	32.60	-1	534	-0.19%
2018/07/02	0	0.00	1	33.40	33.40	-1	535	-0.19%
2018/06/29	2	33.75	4	33.91	33.45	-2	535	-0.37%
2018/06/22	1	33.45	3	33.05	33.70	-2	526	-0.38%
2018/06/21	8	33.20	1	32.90	32.85	7	530	1.32%
2018/06/20	49	35.44	52	33.78	33.20	-3	531	-0.56%
2018/06/19	28	34.66	9	33.48	34.75	19	513	3.70%
2018/06/15	13	32.22	4	32.83	32.95	9	492	1.83%
2018/06/14	11	31.40	13	32.06	31.90	-2	487	-0.41%
2018/06/13	3	30.77	2	31.18	31.10	1	480	0.21%
2018/06/12	3	30.90	0	0.00	30.35	3	474	0.63%
2018/06/11	6	31.15	4	31.19	30.75	2	471	0.42%
2018/06/07	1.3	31.54	9	31.79	31.15	-7.7	467	-1.64%
2018/06/06	0	0.00	5	31.51	31.50	-5	458	-1.09%
2018/06/05	8	29.81	6	30.26	30.30	2	442	0.45%
2018/05/25	0	0.00	2	28.00	28.00	-2	397	-0.50%
2018/05/24	0	0.00	8	27.79	27.80	-8	399	-2.00%
2018/05/23	0	0.00	1	28.00	28.10	-1	400	-0.25%
2018/05/22	6	27.82	0	0.00	27.95	6	398	1.50%
2018/05/21	1	27.25	0	0.00	27.30	1	396	0.25%
2018/05/17	6	27.19	0	0.00	26.85	6	402	1.49%
2018/05/11	0.3	27.45	5	27.60	27.45	-4.7	415	-1.13%
2018/05/10	8	27.88	3	28.75	27.75	5	415	1.20%
2018/05/04	2	27.40	5	27.05	27.15	-3	451	-0.66%
2018/05/03	5	28.67	2	28.15	28.20	3	451	0.66%
2018/05/02	1	30.10	11	29.60	29.35	-10	444	-2.25%
2018/04/30	1	29.80	1	30.00	30.35	0	436	0.00%
2018/04/27	19	28.91	21	29.30	29.40	-2	425	-0.47%
2018/04/26	14	27.94	8	28.70	29.60	6	402	1.49%
2018/04/25	1	26.40	0	0.00	26.95	1	358	0.28%
2018/04/24	0	0.00	6	26.66	26.75	-6	357	-1.68%
2018/04/23	3	26.40	6	26.38	26.35	-3	350	-0.86%
2018/04/20	6	26.53	0	0.00	26.35	6	351	1.71%
2018/04/19	11	26.54	0	0.00	26.30	11	350	3.14%
2018/04/18	13	28.27	10	27.51	27.70	3	339	0.88%
2018/04/17	9	26.90	12	27.45	28.10	-3	316	-0.95%
2018/04/16	3	25.67	0	0.00	25.55	3	291	1.03%
2018/04/13	4	27.25	0	0.00	26.60	4	290	1.38%
2018/04/12	1	27.35	0	0.00	27.30	1	288	0.35%
2018/04/11	1	28.10	1	27.65	27.70	0	287	0.00%
2018/04/02	0	0.00	1	29.05	29.05	-1	283	-0.35%
2018/03/30	0	0.00	5	29.27	29.45	-5	286	-1.75%
2018/03/28	0.3	29.20	0	0.00	29.20	0.3	295	0.10%
2018/03/26	3	29.97	0	0.00	29.50	3	291	1.03%
2018/03/23	1	30.45	1	30.50	30.50	0	284	0.00%
2018/03/22	2	31.95	0	0.00	31.50	2	281	0.71%
2018/03/21	0	31.90	0	31.90	31.90	0	284	0.00%
2018/03/20	0	0.00	1.1	31.50	31.50	-1.1	289	-0.40%
2018/03/19	3	32.10	1	32.20	32.10	2	291	0.69%
2018/03/16	2.2	32.94	0	0.00	32.75	2.2	292	0.73%
2018/03/14	0	33.10	0	0.00	33.10	0	322	0.00%
2018/03/13	0	33.10	0	33.10	33.00	0	350	-0.01%
2018/03/08	6	32.85	0	0.00	32.55	6	422	1.42%
2018/03/02	0.1	33.20	0	0.00	33.05	0.1	420	0.03%
2018/02/26	0	0.00	1	34.40	34.00	-1	419	-0.24%
2018/02/09	2	31.65	0	0.00	32.00	2	412	0.49%
2018/02/06	2	34.45	0	0.00	34.25	2	410	0.49%
2018/02/05	0	37.15	0	0.00	36.80	0	401	0.00%
2018/02/02	1	38.00	0	0.00	38.00	1	401	0.25%
2018/02/01	0	0.00	6	38.78	38.60	-6	401	-1.49%
2018/01/31	7	38.43	1.3	38.95	39.30	5.7	393	1.45%
2018/01/30	2	37.88	1	37.95	37.35	1	370	0.27%
2018/01/25	3	37.00	0	0.00	36.60	3	367	0.82%
2018/01/23	0	0.00	1	37.20	36.80	-1	379	-0.26%
2018/01/18	0.3	38.00	0	0.00	37.90	0.3	387	0.06%
2018/01/12	0.3	38.00	0	0.00	37.90	0.3	402	0.06%
2018/01/02	0	0.00	1	39.40	39.70	-1	442	-0.23%