歐買尬 (3687)-新光-台中券商分點個股進出

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

歐買尬

(3687)

可現股當沖

股價
92.8
漲跌
▲0.8
漲幅
+0.87%
成交量
78張
產業
上櫃數位雲端類類股
156人加入追蹤

立即追蹤
本地時間:13:30

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

歐買尬 (3687)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
2024/04/24	0	0.00	1	91.80	91.70	-1	688	-0.15%
2024/04/23	1	89.50	0	0.00	89.70	1	686	0.15%
2024/04/18	0.1	92.96	0	0.00	92.10	0.1	686	0.02%
2024/04/17	0	93.55	0	0.00	93.50	0	689	0.00%
2024/04/16	0	93.18	0	0.00	90.80	0	689	0.00%
2024/04/15	2.1	95.01	0	95.50	93.50	2.1	691	0.30%
2024/04/12	2	97.75	0	0.00	97.10	2	690	0.29%
2024/04/11	1	99.60	5	99.16	98.90	-4	693	-0.58%
2024/04/10	0.1	101.49	0.1	101.00	100.50	0	716	-0.01%
2024/04/09	2.9	100.81	1.2	101.44	101.50	1.7	723	0.24%
2024/04/08	0	99.00	2	99.60	99.80	-2	723	-0.27%
2024/04/03	0	0.00	4	99.00	99.10	-4	727	-0.55%
2024/04/02	1.3	101.04	1	100.50	100.50	0.3	726	0.03%
2024/04/01	1	101.00	0	0.00	101.00	1	726	0.14%
2024/03/29	3	101.50	1	101.00	101.00	2	728	0.27%
2024/03/28	2	103.50	1.1	106.44	102.50	0.9	731	0.12%
2024/03/27	2.1	104.73	1	105.00	105.00	1.1	731	0.16%
2024/03/26	4	105.13	4.3	105.53	105.00	-0.3	741	-0.04%
2024/03/25	0	100.00	1	102.50	104.00	-1	728	-0.14%
2024/03/22	1.1	99.97	1	100.50	100.50	0.1	733	0.02%
2024/03/21	0	0.00	2	102.00	102.00	-2	738	-0.27%
2024/03/20	2	101.50	2	101.75	101.00	0	741	0.00%
2024/03/19	5	102.60	7	102.79	101.50	-2	746	-0.27%
2024/03/18	0	98.31	0.1	97.80	97.70	-0.1	742	-0.01%
2024/03/15	0	0.00	0.1	99.40	98.50	-0.1	752	-0.01%
2024/03/14	0	98.90	1	98.90	98.50	-1	764	-0.13%
2024/03/13	2.1	99.44	0	0.00	98.50	2.1	773	0.27%
2024/03/12	1	102.00	0	0.00	101.50	1	812	0.12%
2024/03/11	0.1	101.00	1	103.50	101.50	-1	827	-0.11%
2024/03/08	3.3	102.24	3	104.67	101.00	0.3	847	0.03%
2024/03/07	7.1	104.05	7.2	104.83	104.00	-0.1	958	-0.01%
2024/03/06	0.3	105.39	0	0.00	104.00	0.3	1,029	0.03%
2024/03/05	0.1	106.52	0	0.00	108.00	0.1	1,050	0.01%
2024/03/04	5	108.30	9	108.44	108.00	-4	1,049	-0.38%
2024/03/01	0.1	103.01	3	105.00	103.50	-2.9	1,027	-0.28%
2024/02/29	2.1	103.21	5.1	104.22	104.50	-3	1,012	-0.30%
2024/02/27	12.2	103.75	22.4	103.37	103.00	-10.2	995	-1.02%
2024/02/26	0	98.05	0	0.00	97.90	0	946	0.00%
2024/02/23	0.2	94.88	0	0.00	93.50	0.2	939	0.02%
2024/02/22	1.1	95.29	3	96.00	95.10	-1.9	936	-0.20%
2024/02/21	3.1	97.11	0	0.00	96.70	3.1	932	0.33%
2024/02/20	3.1	97.52	0	0.00	97.00	3.1	932	0.33%
2024/02/19	2	100.00	0	100.47	98.70	2	928	0.22%
2024/02/16	1	101.00	5	101.60	100.50	-4	924	-0.43%
2024/02/15	1	103.00	2	101.00	101.00	-1	919	-0.11%
2024/02/05	2	99.50	0	0.00	98.90	2	906	0.22%
2024/02/02	1	101.00	1	101.00	101.00	0	903	0.00%
2024/02/01	1	101.00	0	0.00	102.00	1	897	0.11%
2024/01/31	1	103.00	0	0.00	103.50	1	893	0.11%
2024/01/30	10	105.10	6	105.92	104.00	4	883	0.45%
2024/01/29	26.1	105.71	25	105.32	107.50	1.1	861	0.12%
2024/01/26	8	104.19	4	104.50	107.50	4	803	0.50%
2024/01/25	11	105.59	9.7	106.43	99.80	1.3	765	0.17%
2024/01/24	16.3	107.20	20.1	106.17	104.50	-3.9	714	-0.54%
2024/01/23	7	99.97	3	101.17	99.60	4	650	0.61%
2024/01/22	0	0.00	1	98.49	98.50	-1	627	-0.16%
2024/01/19	1	92.90	0.1	93.29	92.90	0.9	621	0.14%
2024/01/18	1	91.20	1.2	90.71	91.20	-0.2	620	-0.03%
2024/01/17	0	91.80	0	0.00	91.00	0	620	0.00%
2024/01/16	1	95.60	1	93.02	93.00	0	621	-0.01%
2024/01/15	0	0.00	2	94.20	94.70	-2	619	-0.32%
2024/01/12	1	93.60	0	0.00	92.90	1	619	0.16%
2024/01/11	2	94.50	1	94.40	95.00	1	619	0.16%
2024/01/09	0	0.00	1	92.30	92.30	-1	616	-0.16%
2024/01/08	1	96.60	1	94.50	94.50	0	612	0.00%
2024/01/05	0	0.00	1	97.00	97.00	-1	608	-0.16%
2024/01/04	4	100.25	2	99.60	98.80	2	602	0.33%
2024/01/03	4	98.58	0	0.00	97.30	4	577	0.69%
2023/12/29	0	94.50	0	0.00	95.90	0	565	0.00%
2023/12/28	0	0.00	2	94.75	94.50	-2	561	-0.36%
2023/12/27	1.1	95.29	1	94.50	94.50	0.1	559	0.01%
2023/12/26	1	95.20	2	94.35	94.40	-1	557	-0.18%
2023/12/25	0.1	94.42	0	0.00	93.20	0.1	556	0.02%
2023/12/22	3	98.87	0	0.00	97.20	3	550	0.55%
2023/12/21	5	100.18	5	100.60	100.00	0	544	0.00%
2023/12/19	0.1	95.20	2	95.75	94.10	-1.9	523	-0.36%
2023/12/18	1	100.50	1	99.00	98.00	0	512	0.00%
2023/12/15	20	103.65	20	102.08	100.00	0	505	0.00%
2023/12/13	4	105.00	6	104.42	104.00	-2	491	-0.41%
2023/12/12	12	106.42	12	105.67	102.50	0	478	0.01%
2023/12/11	4	105.00	10	104.85	105.00	-6	466	-1.28%
2023/12/08	0	0.00	4	104.25	102.50	-4	453	-0.88%
2023/12/07	22	109.22	10	105.20	103.50	12	441	2.73%
2023/12/06	3	107.00	3	108.00	104.00	0	397	0.00%
2023/12/05	1.3	105.50	3	105.67	108.00	-1.7	380	-0.45%
2023/12/04	30	110.65	28	110.79	107.50	2	356	0.56%
2023/12/01	24	106.48	24	109.13	111.00	0	231	0.00%
2023/11/30	5	97.12	7.2	96.50	101.00	-2.2	149	-1.44%
2023/11/29	1	92.14	0	0.00	92.20	1	120	0.85%
2023/11/28	9.2	91.00	7	89.63	88.50	2.2	110	2.00%
2023/11/24	0	88.50	1	88.00	88.00	-1	101	-0.98%
2023/11/22	2	87.25	3	87.30	88.70	-1	102	-0.98%
2023/11/20	1	85.20	1	85.70	85.70	0	100	0.00%
2023/11/17	0	84.80	0	0.00	85.90	0	101	0.01%
2023/11/16	0	84.30	1	84.10	84.50	-1	101	-0.98%
2023/11/09	7	85.29	1	85.00	84.50	6	107	5.58%
2023/11/07	0	0.00	4	85.05	85.10	-4	108	-3.68%
2023/11/06	0	84.94	0	0.00	84.50	0	112	0.01%
2023/11/03	1	83.70	0	0.00	84.00	1	113	0.88%
2023/11/02	1	82.10	3	83.23	85.10	-2	114	-1.74%
2023/10/26	1	80.70	1	80.60	81.00	0	155	0.00%
2023/10/20	0	80.00	0	0.00	78.20	0	179	0.00%
2023/10/16	0	0.00	0.1	81.50	80.60	-0.1	230	-0.03%
2023/10/12	2	81.80	2	81.85	81.80	0	258	0.00%
2023/09/27	1	82.40	0	0.00	82.50	1	730	0.14%
2023/09/26	0	0.00	1	84.70	83.20	-1	751	-0.13%
2023/09/25	0	82.40	0	0.00	84.70	0	781	0.00%
2023/09/22	1	82.10	0	0.00	82.30	1	824	0.12%
2023/09/15	0.1	83.00	0	0.00	83.20	0.1	1,652	0.01%
2023/09/11	1	82.60	0	0.00	82.30	1	1,794	0.06%
2023/09/08	0	0.00	0	85.00	84.20	0	1,794	0.00%
2023/09/04	1	85.40	0	0.00	85.20	1	1,807	0.06%
2023/08/30	0	0.00	0	87.00	87.20	0	1,830	0.00%
2023/08/29	0	0.00	1	85.40	86.30	-1	1,849	-0.05%
2023/08/28	1	83.84	0	0.00	83.50	1	1,868	0.06%
2023/08/22	1	87.10	1	87.40	87.70	0	1,868	0.00%
2023/08/21	1	85.31	1	86.10	87.10	0	1,868	0.00%
2023/08/18	0.1	87.00	0	0.00	85.20	0.1	1,868	0.01%
2023/08/15	1	84.60	1	85.00	85.40	0	1,870	0.00%
2023/08/14	0	0.00	1	85.00	85.10	-1	1,870	-0.05%
2023/08/10	5	88.58	2	88.45	87.80	3	1,866	0.16%
2023/08/09	0	0.00	0.1	92.00	91.20	-0.1	1,864	0.00%
2023/08/08	1	92.20	0.1	93.25	91.80	0.9	1,867	0.05%
2023/08/07	1.1	93.65	2	94.00	93.60	-0.9	1,870	-0.05%
2023/08/04	2	95.20	3.2	96.08	95.30	-1.2	1,874	-0.06%
2023/08/02	5	95.20	3.3	94.91	93.70	1.7	1,874	0.09%
2023/08/01	1	91.20	0	0.00	91.20	1	1,884	0.05%
2023/07/31	0	0.00	1	94.30	92.10	-1	1,925	-0.05%
2023/07/28	0	92.90	0	0.00	92.50	0	1,934	0.00%
2023/07/27	0	93.25	0	0.00	93.70	0	1,952	0.00%
2023/07/26	1.3	92.91	0	0.00	92.20	1.3	1,948	0.07%
2023/07/25	0.1	96.51	1	96.50	95.80	-0.9	1,943	-0.04%
2023/07/24	1.1	95.67	4	97.17	95.40	-2.9	1,933	-0.15%
2023/07/21	15	104.23	15	100.97	99.50	0	1,915	0.00%
2023/07/20	4	106.50	1	105.50	101.50	3	1,901	0.16%
2023/07/19	0	110.50	0	0.00	109.00	0	1,888	0.00%
2023/07/18	1	111.50	1.1	114.48	109.00	-0.1	1,885	-0.01%
2023/07/17	1.2	114.00	2	114.50	113.00	-0.8	1,876	-0.04%
2023/07/14	6	120.67	3	118.83	121.00	3	1,860	0.16%
2023/07/13	38	118.51	41	118.38	118.50	-3	1,833	-0.16%
2023/07/12	2.1	114.51	0	0.00	112.50	2.1	1,783	0.12%
2023/07/11	5	115.98	1.1	113.63	115.50	4	1,767	0.22%
2023/07/10	3	119.33	6	118.33	118.50	-3	1,755	-0.17%
2023/07/07	64.3	119.12	69	118.61	119.00	-4.7	1,729	-0.27%
2023/07/06	77.1	122.35	80.1	122.05	115.50	-3	1,653	-0.18%
2023/07/05	34.1	116.67	34.4	116.25	121.00	-0.3	1,507	-0.02%
2023/07/04	3	108.66	5	109.30	110.00	-2	1,408	-0.14%
2023/07/03	2	110.75	2	110.50	110.50	0	1,387	0.00%
2023/06/30	32.3	112.39	35.2	110.90	111.00	-2.9	1,357	-0.21%
2023/06/29	28.7	111.35	29	111.14	112.50	-0.3	1,313	-0.02%
2023/06/28	113.4	114.39	106.1	114.45	116.00	7.3	1,229	0.60%	大買/大賣/
2023/06/27	160.7	124.24	159	123.39	114.00	1.7	1,066	0.16%	大買/大賣/
2023/06/26	54	113.29	61	111.98	117.50	-7	753	-0.93%
2023/06/21	63.1	109.28	72	110.02	107.00	-8.9	650	-1.38%
2023/06/20	34	100.11	32	101.91	104.50	2	493	0.41%
2023/06/19	0	0.00	7	92.15	95.30	-7	390	-1.80%
2023/06/12	2	87.05	0	0.00	86.60	2	378	0.53%
2023/06/09	1	90.30	1	88.70	88.60	0	375	0.00%
2023/06/08	0	0.00	1	91.90	89.00	-1	376	-0.27%
2023/06/07	0	0.00	2	90.45	90.20	-2	375	-0.53%
2023/06/06	4	89.70	1	89.80	89.60	3	376	0.80%
2023/06/05	6	91.95	3	92.20	91.30	3	372	0.80%
2023/06/02	6	89.98	4	90.43	90.40	2	359	0.56%
2023/06/01	8	88.68	7	87.70	88.50	1	341	0.29%
2023/05/26	1	83.70	0	0.00	82.80	1	320	0.31%
2023/05/25	3	84.47	0	0.00	84.00	3	319	0.94%
2023/05/23	1	84.30	1	85.00	86.00	0	322	0.00%
2023/05/22	1	82.80	1	83.40	84.30	0	322	0.00%
2023/05/19	0	0.00	5	82.80	83.00	-5	325	-1.54%
2023/05/18	1	87.30	0	0.00	86.00	1	322	0.31%
2023/05/16	0	0.00	1	86.30	86.30	-1	321	-0.31%
2023/05/15	2	86.50	0	0.00	85.70	2	322	0.62%
2023/05/11	2	88.81	0	0.00	87.90	2	344	0.59%
2023/05/10	1	91.90	1	93.50	90.80	0	343	0.00%
2023/05/09	4	92.53	1.1	93.68	92.30	2.9	339	0.85%
2023/05/08	3.1	93.55	11	93.83	93.70	-7.9	328	-2.40%
2023/05/05	10	91.46	9.1	90.43	90.50	0.9	303	0.29%
2023/05/04	3	87.90	3	88.40	87.40	0	274	0.00%
2023/05/03	2	88.00	6	87.55	88.50	-4	268	-1.49%
2023/05/02	2	82.75	1.2	82.96	83.30	0.8	254	0.33%
2023/04/28	4	81.80	10.1	81.76	82.60	-6.1	260	-2.34%
2023/04/25	0	80.60	0	0.00	78.70	0	304	0.00%
2023/04/24	0	0.00	0	81.50	80.80	0	354	0.00%
2023/04/21	0	0.00	2	82.10	80.50	-2	361	-0.55%
2023/04/20	1	86.49	0	85.70	84.10	1	368	0.27%
2023/04/19	0	0.00	0	87.23	87.50	0	375	0.00%
2023/04/18	7	87.80	0	0.00	86.70	7	390	1.79%
2023/04/17	0	0.00	0.1	87.99	87.80	-0.1	426	-0.02%
2023/04/13	5	88.12	3.2	88.82	88.00	1.8	466	0.38%
2023/04/12	0	0.00	0.1	87.00	86.10	-0.1	484	-0.02%
2023/04/11	1	86.10	1	86.97	86.30	0	622	0.00%
2023/04/07	0	85.90	0	0.00	85.30	0	662	0.00%
2023/04/06	0	85.90	0	0.00	84.70	0	677	0.00%
2023/03/30	0	87.20	1	84.80	85.20	-1	706	-0.14%
2023/03/29	0.1	84.20	0	0.00	84.70	0.1	710	0.01%
2023/03/28	0	85.70	0	0.00	85.30	0	725	0.00%
2023/03/27	0.1	86.20	0	0.00	86.50	0.1	729	0.01%
2023/03/22	0	0.00	4	86.85	86.70	-4	760	-0.53%
2023/03/21	0	85.90	0	0.00	85.50	0	763	0.00%
2023/03/20	0	86.26	1	85.30	85.30	-1	768	-0.13%
2023/03/17	3	86.00	3	85.80	86.00	0	778	0.00%
2023/03/16	10	85.86	9	86.63	85.60	1	780	0.13%
2023/03/15	0	0.00	1	81.90	82.80	-1	788	-0.13%
2023/03/13	2	80.45	3	82.20	83.50	-1	856	-0.12%
2023/03/10	0	87.60	1	86.30	84.00	-1	858	-0.12%
2023/03/09	0	87.90	2	89.90	87.50	-2	862	-0.23%
2023/03/08	0	0.00	1	87.80	88.00	-1	867	-0.12%
2023/03/07	2	87.35	0	0.00	87.40	2	869	0.23%
2023/03/06	3	87.93	2	87.80	88.00	1	871	0.11%
2023/03/03	0.1	86.20	0	0.00	86.00	0.1	878	0.01%
2023/03/02	0	86.30	0	0.00	86.00	0	883	0.00%
2023/03/01	1	86.20	2	86.35	86.30	-1	888	-0.11%
2023/02/24	1	87.10	0	0.00	86.30	1	905	0.11%
2023/02/23	0	87.60	0	0.00	87.40	0	955	0.00%
2023/02/22	2	85.81	0	0.00	86.70	2	983	0.21%
2023/02/21	2	89.25	1	89.00	89.00	1	984	0.10%
2023/02/20	1	89.40	1	91.00	89.60	0	989	0.00%
2023/02/17	3	89.97	3	90.83	90.20	0	989	0.00%
2023/02/16	0	89.00	0	0.00	88.50	0	990	0.00%
2023/02/15	0	92.20	0	0.00	88.20	0	993	0.00%
2023/02/13	2	88.10	2	89.40	88.10	0	997	0.00%
2023/02/10	9	91.04	5	91.50	89.30	4	1,000	0.40%
2023/02/09	0	0.00	4	93.38	94.50	-4	987	-0.41%
2023/02/08	1	91.80	1	92.50	91.50	0	977	0.00%
2023/02/06	2	92.40	1	91.30	91.40	1	980	0.10%
2023/02/03	0	93.59	0	0.00	93.00	0	980	0.00%
2023/02/02	1	95.06	0	0.00	95.10	1	978	0.11%
2023/01/31	3	93.30	5	94.26	93.00	-2	957	-0.21%
2023/01/30	10	92.77	3	92.97	92.90	7	954	0.73%
2023/01/17	1	92.90	2	93.40	92.70	-1	948	-0.11%
2023/01/16	4	93.00	4	92.85	93.50	0	942	0.00%
2023/01/13	3	93.50	4.1	95.27	93.10	-1.1	940	-0.11%
2023/01/12	15	95.49	11	94.72	96.50	4	907	0.44%
2023/01/11	1	91.80	0	0.00	91.80	1	858	0.12%
2023/01/10	2	93.20	2	94.45	92.40	0	854	0.00%
2023/01/09	0	93.00	0	0.00	92.70	0	848	0.00%
2023/01/06	1	96.30	2	94.15	93.30	-1	842	-0.12%
2023/01/05	16	96.98	17	97.16	95.70	-1	831	-0.12%
2023/01/04	2	94.85	1.1	95.05	94.60	0.9	793	0.11%
2023/01/03	5	94.48	10	94.31	94.50	-5	775	-0.64%
2022/12/30	6	93.03	5	92.84	94.50	1	753	0.13%
2022/12/29	95.1	94.30	91	95.47	92.80	4.1	724	0.56%
2022/12/28	16	92.11	21	93.21	90.80	-5	589	-0.85%
2022/12/27	1	90.90	1	90.10	90.70	0	553	0.00%
2022/12/26	6	90.90	6	91.77	89.90	0	550	0.00%
2022/12/23	27	89.58	30	89.61	91.00	-3	539	-0.56%
2022/12/22	0.2	86.90	0	0.00	86.30	0.2	526	0.04%
2022/12/20	11	87.36	17	90.30	87.30	-6	528	-1.14%
2022/12/19	8	89.01	6	89.87	87.30	2	519	0.39%
2022/12/16	2	89.55	1	90.50	89.10	1	517	0.19%
2022/12/15	11	91.52	5	91.32	90.00	6	518	1.16%
2022/12/13	3	87.60	2	88.75	87.40	1	491	0.20%
2022/12/12	2	89.00	2	88.50	88.00	0	491	0.00%
2022/12/09	8	89.08	9	89.09	88.30	-1	488	-0.20%
2022/12/08	4	87.23	4	87.93	88.00	0	479	0.00%
2022/12/07	8	91.45	5	88.86	86.90	3	475	0.63%
2022/12/06	21.1	93.00	16	93.05	92.10	5.1	444	1.15%
2022/12/05	5	88.08	5	89.20	88.60	0	388	0.00%
2022/12/02	1	85.80	1	86.00	86.00	0	376	0.00%
2022/12/01	2	84.80	3	85.13	85.30	-1	375	-0.27%
2022/11/30	2	83.40	7	82.36	83.60	-5	371	-1.35%
2022/11/29	1	79.70	2	80.35	80.00	-1	366	-0.27%
2022/11/28	0	0.00	1	81.20	81.50	-1	374	-0.27%
2022/11/25	7	83.71	1	84.00	82.50	6	374	1.60%
2022/11/24	1	83.20	1	83.00	82.30	0	366	0.00%
2022/11/23	2	82.95	2	82.25	82.20	0	365	0.00%
2022/11/22	1	86.10	1	82.30	82.20	0	361	0.00%
2022/11/21	30	90.83	29	91.59	87.70	1	350	0.29%
2022/11/18	9	88.14	4	86.80	88.40	5	301	1.66%
2022/11/17	1	80.70	1	78.10	81.00	0	276	0.00%
2022/11/14	1	78.10	1	79.00	80.90	0	291	0.00%
2022/11/11	0	77.50	0	0.00	77.20	0	362	0.00%
2022/11/10	0	0.00	2	77.30	77.40	-2	388	-0.51%
2022/11/08	3	80.67	3	80.53	78.70	0	390	0.00%
2022/11/07	3	78.67	1	78.90	79.00	2	386	0.52%
2022/11/04	2	77.85	3	77.47	77.00	-1	386	-0.26%
2022/11/03	1	76.70	2	76.15	76.70	-1	382	-0.26%
2022/11/02	1	78.00	1	77.40	77.50	0	381	0.00%
2022/11/01	4	74.83	2.1	74.84	74.90	2	377	0.52%
2022/10/26	0	0.00	10.1	67.26	66.60	-10.1	387	-2.59%
2022/10/25	0	0.00	0	72.40	70.30	0	386	0.00%
2022/10/24	3	71.80	3	72.10	71.70	0	388	0.00%
2022/10/20	0	71.00	0	0.00	73.50	0	390	0.00%
2022/10/19	0.1	72.60	0	0.00	72.90	0.1	394	0.01%
2022/10/18	0.1	72.17	1	71.20	71.10	-0.9	397	-0.24%
2022/10/17	0	69.80	0	0.00	71.60	0	403	0.00%
2022/10/14	1	70.00	3	69.40	70.00	-2	408	-0.49%
2022/10/13	1	71.60	2	69.75	66.30	-1	409	-0.24%
2022/10/11	0	71.40	0	0.00	70.70	0	412	0.00%
2022/10/07	0	0.00	1	74.60	72.90	-1	414	-0.24%
2022/10/06	1	75.70	1	75.00	75.30	0	418	0.00%
2022/10/04	8	74.96	8	74.93	74.80	0	430	0.00%
2022/10/03	2	71.50	3	71.50	72.50	-1	434	-0.23%
2022/09/30	1	71.50	0	0.00	71.50	1	439	0.23%
2022/09/29	1	72.20	6	70.37	70.10	-5	449	-1.11%
2022/09/26	0	71.75	0	0.00	71.20	0	468	0.00%
2022/09/23	0.1	80.54	1	80.81	79.10	-0.9	499	-0.18%
2022/09/22	0	0.00	5.2	83.23	83.00	-5.2	504	-1.03%
2022/09/21	0.2	80.25	0	0.00	80.50	0.2	501	0.04%
2022/09/20	0	0.00	2	80.30	80.30	-2	506	-0.39%
2022/09/19	0	80.70	2	80.75	79.50	-2	516	-0.39%
2022/09/16	1.1	83.84	0	0.00	83.60	1.1	527	0.21%
2022/09/15	0.1	86.20	0	0.00	86.30	0.1	532	0.02%
2022/09/14	0.1	85.40	0	0.00	85.30	0.1	544	0.02%
2022/09/13	0	0.00	1	87.10	87.10	-1	547	-0.18%
2022/09/12	1.1	87.54	0	0.00	87.70	1.1	564	0.19%
2022/09/08	0.1	86.30	0	0.00	86.20	0.1	598	0.01%
2022/09/07	0.2	85.06	4	85.00	84.60	-3.8	611	-0.62%
2022/09/06	1	88.30	0	0.00	88.10	1	634	0.16%
2022/09/05	0.2	92.81	2	91.60	91.60	-1.8	709	-0.25%
2022/09/02	10.1	97.58	8	96.57	95.80	2.1	719	0.29%
2022/08/31	0	0.00	1.1	95.51	95.60	-1.1	857	-0.12%
2022/08/30	1	96.00	0.1	96.28	94.50	0.9	859	0.11%
2022/08/25	0	0.00	2	97.25	97.60	-2	856	-0.23%
2022/08/23	2	96.66	2	97.10	95.90	0	861	0.00%
2022/08/22	5	98.75	4	98.93	97.10	1	862	0.12%
2022/08/19	4.1	99.46	0	0.00	97.10	4.1	860	0.47%
2022/08/18	30	104.90	20	104.93	100.00	10	878	1.14%
2022/08/17	5	100.72	5.1	100.91	102.50	-0.1	822	-0.01%
2022/08/16	0	94.00	5	94.50	93.40	-5	799	-0.63%
2022/08/15	0	93.10	1	93.10	92.00	-1	797	-0.12%
2022/08/11	0	0.00	0	92.50	92.50	0	808	0.00%
2022/08/10	1	90.90	0	0.00	90.90	1	813	0.12%
2022/08/05	0	0.00	1	90.40	90.60	-1	830	-0.12%
2022/08/02	2	90.70	2	89.75	90.30	0	837	0.00%
2022/08/01	5	94.20	0	0.00	94.20	5	834	0.60%
2022/07/22	6	104.25	7	103.64	103.00	-1	855	-0.12%
2022/07/21	2	104.00	2	103.50	103.00	0	866	0.00%
2022/07/20	1	102.00	2	101.25	100.00	-1	880	-0.11%
2022/07/19	1	100.50	1	101.00	100.50	0	938	0.00%
2022/07/18	0	0.00	5	97.32	98.20	-5	977	-0.51%
2022/07/15	2	97.05	1	98.20	96.10	1	979	0.10%
2022/07/14	2	96.55	1	96.80	98.20	1	991	0.10%
2022/07/13	5	96.72	0	0.00	95.00	5	996	0.50%
2022/07/12	0	96.00	0	0.00	95.40	0	999	0.00%
2022/07/11	14	104.29	4	103.88	101.00	10	1,003	1.00%
2022/07/08	2	103.24	1	103.50	103.00	1	1,046	0.10%
2022/07/06	2	100.65	5	97.50	95.40	-3	1,048	-0.29%
2022/07/05	6	104.75	3	101.67	103.50	3	1,045	0.29%
2022/07/04	4	107.26	2	107.25	103.50	2	1,052	0.19%
2022/07/01	9	117.33	10	115.55	110.00	-1	1,058	-0.09%
2022/06/30	0	0.00	1	121.00	112.00	-1	1,040	-0.10%
2022/06/29	1	120.00	0	0.00	120.00	1	1,070	0.09%
2022/06/27	0	0.00	1	120.95	122.50	-1	1,108	-0.09%
2022/06/24	11	112.23	10	113.15	115.50	1	1,113	0.09%
2022/06/23	2	110.96	1	111.50	109.00	1	1,116	0.09%
2022/06/22	2	120.75	5.1	118.81	113.00	-3.1	1,129	-0.27%
2022/06/21	2	122.49	6	120.83	121.50	-4	1,136	-0.35%
2022/06/20	1	127.00	3.5	126.00	119.50	-2.4	1,170	-0.21%
2022/06/17	14	125.35	12	127.00	126.00	2	1,200	0.17%
2022/06/16	4.2	131.76	2	134.25	125.00	2.2	1,211	0.18%
2022/06/15	18.2	132.49	15	132.90	132.50	3.2	1,227	0.26%
2022/06/14	45.2	135.08	44.1	134.90	131.00	1	1,247	0.08%
2022/06/13	2.1	129.28	4	129.75	128.00	-1.9	1,229	-0.16%
2022/06/10	29	138.45	25	137.94	135.50	4	1,274	0.31%
2022/06/09	19	135.00	18.1	137.05	138.50	0.9	1,253	0.07%
2022/06/08	3	127.00	1	127.00	126.00	2	1,302	0.15%
2022/06/07	2	126.50	1	125.50	126.50	1	1,385	0.07%
2022/06/06	0	0.00	2	125.00	124.00	-2	1,429	-0.14%
2022/06/01	1	127.50	2	128.00	127.00	-1	1,550	-0.06%
2022/05/31	5	127.90	1	127.00	127.00	4	1,614	0.25%
2022/05/30	2	126.75	0	0.00	127.50	2	1,678	0.12%
2022/05/27	0	127.50	1	125.50	125.50	-1	1,896	-0.05%
2022/05/26	24	129.19	24	128.94	127.50	0	2,087	0.00%
2022/05/25	0	123.00	0	0.00	126.00	0	2,137	0.00%
2022/05/24	1	122.01	1	123.00	123.00	0	2,156	0.00%
2022/05/23	0	0.00	3	129.50	128.50	-3	2,230	-0.13%
2022/05/20	1	129.00	1	128.00	128.00	0	2,431	0.00%
2022/05/18	2	132.50	3	133.33	132.50	-1	2,463	-0.04%
2022/05/17	1	130.48	0	0.00	130.50	1	2,584	0.04%
2022/05/13	3	124.67	6	124.50	126.00	-3	2,669	-0.11%
2022/05/12	1.1	131.80	0	0.00	124.50	1.1	2,777	0.04%
2022/05/11	2	136.50	3	133.83	131.50	-1	2,829	-0.04%
2022/05/10	1	132.01	0	0.00	133.00	1	2,981	0.03%
2022/05/06	0	137.00	2	137.01	141.00	-2	3,021	-0.07%
2022/05/05	2	142.50	0	0.00	141.50	2	3,064	0.07%
2022/05/04	2	139.50	5	138.70	139.00	-3	3,146	-0.10%
2022/05/03	0	138.23	2	139.25	138.00	-2	3,219	-0.06%
2022/04/29	1	141.50	0	0.00	140.50	1	3,296	0.03%
2022/04/28	0.1	140.93	0	0.00	141.50	0.1	3,481	0.00%
2022/04/27	15	144.03	15	143.63	143.00	0	3,592	0.00%
2022/04/26	4	148.88	2	148.00	148.00	2	3,792	0.05%
2022/04/25	27	151.83	25	150.84	148.00	2	3,844	0.05%
2022/04/22	11	147.05	10	147.15	147.50	1	3,981	0.03%
2022/04/21	2	146.75	3	142.50	142.50	-1	4,040	-0.02%
2022/04/20	3	147.33	4	145.63	146.50	-1	4,144	-0.02%
2022/04/19	5	145.10	8	143.31	143.00	-3	4,305	-0.07%
2022/04/18	2	140.50	1	141.00	140.00	1	4,436	0.02%
2022/04/15	2	147.00	3	143.51	143.00	-1	4,681	-0.02%
2022/04/14	15	156.13	9	152.00	150.50	6	4,691	0.13%
2022/04/13	0	0.00	2	149.50	149.50	-2	4,650	-0.04%
2022/04/12	0	138.50	0.2	137.25	136.00	-0.2	4,653	0.00%
2022/04/11	2	138.00	2	143.75	136.00	0	4,648	0.00%
2022/04/08	9	146.33	11	146.27	145.50	-2	4,643	-0.04%
2022/04/07	5	148.19	4	148.25	140.50	1	4,633	0.02%
2022/04/06	8	148.31	8	148.56	150.00	0	4,616	0.00%
2022/04/01	10	154.65	9	151.28	150.00	1	4,610	0.02%
2022/03/31	8	157.63	8	159.44	159.00	0	4,587	0.00%
2022/03/30	4	162.88	5	160.80	159.50	-1	4,570	-0.02%
2022/03/29	1	161.00	1.1	161.00	162.50	-0.1	4,566	0.00%
2022/03/28	5	161.00	4	162.37	159.50	1	4,582	0.02%
2022/03/25	16	166.69	5	166.10	165.50	11	4,602	0.24%
2022/03/24	9	168.72	18	168.17	168.50	-9	4,646	-0.19%
2022/03/23	12	169.88	8	169.88	168.00	4	4,856	0.08%
2022/03/22	10	162.45	9	160.44	166.00	1	4,841	0.02%
2022/03/21	14	162.57	12	162.08	162.00	2	4,912	0.04%
2022/03/18	12.1	171.41	11	170.50	169.00	1.1	5,272	0.02%
2022/03/17	39	175.72	36	174.78	175.00	3	5,437	0.06%
2022/03/16	62	171.77	62	173.12	169.50	0	5,541	0.00%
2022/03/15	16.2	176.56	14	177.57	170.00	2.2	5,521	0.04%
2022/03/14	38.3	187.40	41	188.91	184.00	-2.7	5,463	-0.05%
2022/03/11	43	190.31	40.1	190.86	190.00	2.9	5,387	0.05%
2022/03/10	33.1	186.48	30	187.27	186.00	3.1	5,293	0.06%
2022/03/09	6.1	173.97	10	174.80	178.00	-3.9	5,220	-0.07%
2022/03/08	25	175.90	26	173.98	169.00	-1	5,178	-0.02%
2022/03/07	14.1	176.61	19.1	177.28	177.00	-5	5,126	-0.10%
2022/03/04	15	193.20	15	191.77	186.50	0	5,075	0.00%
2022/03/03	22	194.05	35	191.67	192.50	-13	5,012	-0.26%
2022/03/02	73.4	195.14	61.5	195.06	190.50	11.9	4,943	0.24%
2022/03/01	65.4	180.41	66.1	182.27	190.00	-0.7	4,729	-0.01%
2022/02/25	22	168.57	30.2	169.07	173.00	-8.2	4,532	-0.18%
2022/02/24	22.1	163.36	17	163.18	159.00	5.1	4,454	0.11%
2022/02/23	34	169.21	45	169.28	168.50	-11	4,420	-0.25%
2022/02/22	98.2	172.23	94	172.28	166.50	4.2	4,345	0.10%
2022/02/21	8	162.87	10	161.60	166.00	-2	4,166	-0.05%
2022/02/18	9	163.39	22	163.30	164.00	-13	4,154	-0.31%
2022/02/17	40.2	167.57	39	168.77	166.00	1.2	4,148	0.03%
2022/02/16	20	164.75	6.1	161.74	163.00	13.9	4,038	0.34%
2022/02/15	22	166.70	10	164.36	163.00	12	4,025	0.30%
2022/02/14	43	167.53	58	167.15	164.00	-15	4,046	-0.37%
2022/02/11	16	162.81	15	163.23	165.00	1	3,963	0.02%
2022/02/10	50	163.52	48.3	162.42	162.00	1.7	3,908	0.04%
2022/02/09	1	152.00	2	158.00	158.00	-1	3,762	-0.03%
2022/02/08	21	141.81	18.1	140.93	144.00	2.9	3,760	0.08%
2022/02/07	16.1	133.68	32	133.60	143.00	-15.9	3,750	-0.42%
2022/01/26	44.1	137.87	42	136.52	138.00	2.1	3,810	0.05%
2022/01/25	31	138.65	33.8	138.30	137.50	-2.7	3,772	-0.07%
2022/01/24	45	143.29	38.6	142.65	143.00	6.4	3,702	0.17%
2022/01/21	113.1	151.89	116	148.84	145.00	-3	3,625	-0.08%	大買/大賣/
2022/01/20	45.1	149.26	37	149.43	149.00	8.1	3,437	0.23%
2022/01/19	115.1	163.12	106.1	162.00	155.00	9	3,325	0.27%	大買/大賣/
2022/01/18	35.1	157.75	34.1	157.98	155.00	1	3,113	0.03%
2022/01/17	54.1	159.37	57.1	160.27	163.50	-3	3,039	-0.10%
2022/01/14	41.1	156.48	53	155.63	155.00	-11.9	2,852	-0.42%
2022/01/13	25.1	167.84	25	170.30	164.00	0.1	2,761	0.00%
2022/01/12	36.2	173.19	34	171.54	171.00	2.2	2,654	0.08%
2022/01/11	33.7	194.40	43.2	194.74	185.00	-9.5	2,481	-0.38%
2022/01/10	87.7	220.12	52.2	221.00	205.50	35.5	2,346	1.51%
2022/01/07	0	0.00	1	214.00	214.50	-1	2,097	-0.05%
2022/01/05	1	196.00	8	196.00	193.00	-7	2,077	-0.34%
2022/01/04	8	201.00	12	195.50	201.00	-4	2,069	-0.19%
2021/12/30	10	197.00	2	197.50	197.50	8	2,062	0.39%
2021/12/29	2	190.50	0	0.00	191.00	2	2,059	0.10%
2021/12/28	3.1	192.90	0	0.00	190.00	3.1	2,065	0.15%
2021/12/27	0	0.00	3	193.17	196.50	-3	2,061	-0.15%
2021/12/24	1	185.50	0	0.00	188.00	1	2,051	0.05%
2021/12/23	0	0.00	1	189.00	189.00	-1	2,042	-0.05%
2021/12/22	3	190.17	0	189.50	190.00	3	2,037	0.15%
2021/12/21	2	187.51	7	188.50	191.50	-5	2,009	-0.25%
2021/12/20	9.1	195.78	128	193.30	195.00	-118.9	1,976	-6.01%	大賣/鉅額交易
2021/12/17	184	186.52	60	186.18	189.00	124	1,918	6.46%	大買/鉅額交易
2021/12/16	2	172.00	3	172.00	172.00	-1	1,697	-0.06%
2021/12/15	49	151.17	67.2	151.92	156.50	-18.2	1,705	-1.07%
2021/12/14	165.2	145.94	159	145.87	142.50	6.2	1,592	0.39%	大買/大賣/
2021/12/13	36	135.94	44	137.52	143.00	-8	1,195	-0.67%
2021/12/10	30	124.97	38.4	126.14	130.00	-8.4	1,008	-0.83%
2021/12/09	25	114.74	28.1	114.49	118.50	-3.1	875	-0.35%
2021/12/07	0	110.00	0	0.00	107.00	0	931	0.00%
2021/12/06	2	111.25	0	0.00	109.50	2	1,069	0.19%
2021/12/03	6	112.67	8	114.25	111.00	-2	1,169	-0.17%
2021/12/02	3	112.50	1	111.00	111.00	2	1,181	0.17%
2021/12/01	2	111.25	3	112.50	112.50	-1	1,189	-0.08%
2021/11/29	2	100.25	1	102.00	102.00	1	1,182	0.08%
2021/11/26	1	103.50	1	102.50	102.50	0	1,195	0.00%
2021/11/25	13	110.38	13	110.54	106.50	0	1,201	0.00%
2021/11/23	0	0.00	0	108.00	105.50	0	1,286	0.00%
2021/11/22	0	0.00	1	108.50	108.00	-1	1,289	-0.08%
2021/11/19	0	0.00	0	109.50	108.50	0	1,295	0.00%
2021/11/18	4	113.75	4	111.00	110.00	0	1,309	0.00%
2021/11/16	2	115.75	3	115.83	111.00	-1	1,292	-0.08%
2021/11/15	1	111.00	2	110.00	114.00	-1	1,284	-0.08%
2021/11/12	32.1	112.79	44	111.74	110.00	-11.9	1,279	-0.93%
2021/11/11	33	113.50	15	114.53	109.00	18	1,263	1.42%
2021/11/10	32	111.14	36	111.72	114.00	-4	1,200	-0.33%
2021/11/09	1	103.00	2	103.50	104.00	-1	1,176	-0.09%
2021/11/08	4	100.63	1	100.50	101.00	3	1,176	0.26%
2021/11/05	3	106.50	2	108.75	105.00	1	1,175	0.08%
2021/11/04	10	112.45	19	113.50	110.50	-9	1,170	-0.77%
2021/11/03	30	113.33	28	111.68	112.00	2	1,154	0.17%
2021/11/02	14	108.54	8.1	109.88	110.00	5.9	1,053	0.56%
2021/11/01	2	97.20	2	97.30	100.00	0	1,008	0.00%
2021/10/29	0	0.00	0.1	96.20	97.40	-0.1	1,008	-0.01%
2021/10/28	2	97.75	3	95.90	95.70	-1	1,021	-0.10%
2021/10/27	0	0.00	9	95.76	96.50	-9	1,027	-0.88%
2021/10/26	1	92.50	1	94.28	94.50	0	1,038	0.00%
2021/10/25	2	91.80	2	92.30	92.30	0	1,045	0.00%
2021/10/22	1	93.00	1	93.00	93.00	0	1,065	0.00%
2021/10/21	0	92.70	2	91.55	92.00	-2	1,079	-0.18%
2021/10/18	3	88.53	2	88.90	88.90	1	1,117	0.09%
2021/10/15	1	87.90	1	88.80	88.90	0	1,135	0.00%
2021/10/14	2	84.40	2	87.10	87.10	0	1,146	0.00%
2021/10/13	1	85.40	3	87.00	84.30	-2	1,164	-0.17%
2021/10/12	1	85.40	1	85.80	85.80	0	1,208	0.00%
2021/10/07	1	88.00	0	0.00	88.80	1	1,263	0.08%
2021/10/06	1	87.20	0	0.00	86.80	1	1,309	0.08%
2021/10/05	2	86.59	5.1	89.31	90.50	-3	1,359	-0.22%
2021/10/04	5	94.76	6	90.62	90.00	-1	1,400	-0.07%
2021/10/01	4	99.23	4	100.48	95.90	0	1,466	0.00%
2021/09/30	4.1	99.53	4	99.98	99.80	0.1	1,491	0.01%
2021/09/29	0.1	100.41	1	98.00	98.00	-0.9	1,505	-0.06%
2021/09/28	1	103.00	0	0.00	100.50	1	1,523	0.07%
2021/09/27	0	0.00	2	103.50	103.50	-2	1,543	-0.13%
2021/09/23	3	103.50	3	104.00	105.00	0	1,607	0.00%
2021/09/22	9	107.17	10	106.10	103.00	-1	1,615	-0.06%
2021/09/17	2	103.00	7	103.50	103.50	-5	1,619	-0.31%
2021/09/16	1	105.00	0	0.00	104.00	1	1,654	0.06%
2021/09/15	4	107.00	4	106.13	107.00	0	1,702	0.00%
2021/09/14	11	108.95	11	109.00	109.00	0	1,928	0.00%
2021/09/13	5	111.80	5	111.10	112.00	0	2,039	0.00%
2021/09/10	30	110.80	32	111.27	110.00	-2	2,129	-0.09%
2021/09/09	54	119.83	66	118.58	108.50	-12	2,280	-0.53%
2021/09/08	114	118.07	120	117.90	119.00	-6	2,239	-0.27%	大買/大賣/
2021/09/07	19.1	106.33	4	108.13	111.50	15.1	2,256	0.67%
2021/09/06	12	104.75	2	103.82	106.00	10	2,303	0.43%
2021/09/02	0	103.50	5	102.40	102.50	-5	2,299	-0.22%
2021/09/01	3	112.00	0	0.00	106.50	3	2,302	0.13%
2021/08/31	2	108.00	4	108.75	108.00	-2	2,304	-0.09%
2021/08/30	21	111.83	29	112.33	112.00	-8	2,321	-0.34%
2021/08/27	56	108.66	46	106.91	112.00	10	2,267	0.44%
2021/08/26	1	103.02	0	0.00	102.00	1	2,251	0.04%
2021/08/25	1	106.50	1	106.50	106.00	0	2,266	0.00%
2021/08/24	4	106.25	2	108.00	105.00	2	2,292	0.09%
2021/08/20	0	0.00	1	99.60	99.90	-1	2,387	-0.04%
2021/08/17	1	99.50	1	100.00	97.80	0	2,588	0.00%
2021/08/16	2	97.15	1	94.20	97.60	1	2,740	0.04%
2021/08/13	1	102.00	2	101.75	100.00	-1	2,866	-0.03%
2021/08/11	2	104.50	0	0.00	104.50	2	2,965	0.07%
2021/08/06	3	111.17	3	111.50	110.50	0	3,136	0.00%
2021/08/05	0	0.00	1	111.00	109.00	-1	3,193	-0.03%
2021/08/04	0	0.00	2	111.50	113.00	-2	3,285	-0.06%
2021/08/03	10	113.80	11	111.82	110.00	-1	3,394	-0.03%
2021/08/02	2	110.75	5	107.80	111.00	-3	3,452	-0.09%
2021/07/30	14.1	111.92	10	110.35	108.00	4.1	3,527	0.11%
2021/07/29	8	113.13	7	112.07	117.00	1	3,561	0.03%
2021/07/28	3	111.50	1	112.00	108.00	2	3,600	0.06%
2021/07/27	18	123.42	8	120.25	117.50	10	3,592	0.28%
2021/07/26	3	123.17	8	123.00	123.50	-5	3,577	-0.14%
2021/07/23	1	118.00	2	117.75	117.00	-1	3,569	-0.03%
2021/07/22	12	117.50	12	117.21	117.00	0	3,561	0.00%
2021/07/21	11.3	118.46	8	120.38	115.00	3.3	3,551	0.09%
2021/07/20	9.3	122.60	7	123.50	122.00	2.3	3,538	0.07%
2021/07/19	11.1	123.72	14	122.79	124.50	-2.9	3,534	-0.08%
2021/07/16	23	127.54	15	126.77	122.50	8	3,533	0.23%
2021/07/15	14	124.93	13	125.04	122.50	1	3,499	0.03%
2021/07/14	3	119.83	5	117.30	119.00	-2	3,494	-0.06%
2021/07/13	14	127.96	13	125.35	124.00	1	3,527	0.03%
2021/07/12	17.1	130.79	29	130.66	133.00	-11.9	3,585	-0.33%
2021/07/09	4.3	129.66	9	130.00	124.50	-4.8	3,562	-0.13%
2021/07/08	22	132.25	26	132.35	130.00	-4	3,582	-0.11%
2021/07/07	20	145.47	3	142.83	141.50	17	3,540	0.48%
2021/07/06	5	141.90	20	140.60	142.00	-15	3,565	-0.42%
2021/07/05	22.3	136.13	2.2	139.19	135.50	20.1	3,593	0.56%
2021/07/02	2	143.50	5	145.20	148.00	-3	3,581	-0.08%
2021/07/01	20	149.28	20	149.08	151.00	0	3,559	0.00%
2021/06/30	9	135.22	11.4	132.38	139.50	-2.4	3,526	-0.07%
2021/06/29	9.1	125.88	9	125.61	127.00	0.1	3,495	0.00%
2021/06/28	8	125.69	8	129.31	126.00	0	3,480	0.00%
2021/06/25	12.1	128.67	3.2	127.17	126.50	8.9	3,450	0.26%
2021/06/24	17	123.44	11	123.14	124.00	6	3,411	0.18%
2021/06/23	61.4	124.59	59.2	123.54	114.00	2.2	3,356	0.07%
2021/06/22	51	119.60	76	119.84	122.00	-25	3,122	-0.80%
2021/06/21	65.2	108.00	62	107.98	111.00	3.2	2,994	0.11%
2021/06/18	52	106.80	64	106.52	101.00	-12	2,883	-0.42%
2021/06/17	17	97.72	30	98.47	101.00	-13	2,674	-0.49%
2021/06/16	33	88.89	39	88.88	92.00	-6	2,577	-0.23%
2021/06/15	28	84.79	30	84.84	83.70	-2	2,455	-0.08%
2021/06/11	5	79.12	3	78.53	78.80	2	2,386	0.08%
2021/06/10	2	80.10	3	79.33	78.90	-1	2,386	-0.04%
2021/06/09	3	80.63	2	80.40	79.80	1	2,380	0.04%
2021/06/08	5	82.12	0	0.00	80.70	5	2,370	0.21%
2021/06/07	10	82.64	9	82.21	83.90	1	2,352	0.04%
2021/06/04	1	80.40	2	80.60	80.40	-1	2,327	-0.04%
2021/06/03	6	83.63	10	81.60	82.00	-4	2,320	-0.17%
2021/06/02	1	83.49	12	81.55	81.70	-11	2,311	-0.48%
2021/06/01	4	83.83	5	83.92	84.00	-1	2,297	-0.04%
2021/05/31	18	86.72	25	86.67	85.90	-7	2,269	-0.31%
2021/05/28	21.1	85.18	26	86.46	86.00	-4.9	2,220	-0.22%
2021/05/27	21	85.19	31	85.49	84.80	-10	2,236	-0.45%
2021/05/26	26	82.99	18	82.91	82.30	8	2,165	0.37%
2021/05/25	34	83.54	26	82.70	79.20	8	2,095	0.38%
2021/05/24	126	89.27	73	91.34	84.40	53	2,013	2.63%	大買/
2021/05/21	92	84.14	100	84.53	87.10	-8	1,854	-0.43%
2021/05/20	57	77.19	55	77.13	79.20	2	1,709	0.12%
2021/05/19	21	75.50	19	76.07	73.60	2	1,631	0.12%
2021/05/18	23	74.59	14	74.79	75.00	9	1,593	0.56%
2021/05/17	48.2	71.12	54	71.86	73.50	-5.9	1,514	-0.39%
2021/05/14	5	73.97	3	74.63	66.90	2	1,443	0.14%
2021/05/13	28	76.71	18	78.77	73.10	10	1,397	0.72%
2021/05/12	56	76.79	69	75.59	80.60	-13	1,331	-0.98%
2021/05/11	43	83.88	28	85.05	77.00	15	1,232	1.22%
2021/05/10	24	82.32	50	83.08	85.40	-26	1,117	-2.33%
2021/05/07	31	76.44	33	77.13	77.70	-2	1,041	-0.19%
2021/05/06	25	72.94	25	72.30	70.70	0	956	0.00%
2021/05/05	18	76.03	12	75.89	74.30	6	904	0.66%
2021/05/04	4	71.48	8	67.83	70.10	-4	854	-0.47%
2021/05/03	0	72.80	16	72.72	72.70	-16	841	-1.90%
2021/04/29	2	72.90	8	72.04	73.10	-6	832	-0.72%
2021/04/28	1	68.30	21	68.61	71.30	-20	822	-2.43%
2021/04/27	3	70.07	6.2	70.03	68.30	-3.2	816	-0.39%
2021/04/26	0	0.00	3	70.01	70.30	-3	811	-0.37%
2021/04/23	0	0.00	1	67.60	68.00	-1	809	-0.12%
2021/04/22	5.2	66.11	6	66.50	64.50	-0.8	799	-0.10%
2021/04/21	5	71.26	0	0.00	70.00	5	778	0.64%
2021/04/20	6	71.75	6	73.20	73.00	0	764	0.00%
2021/04/19	28	74.69	14	75.72	72.20	14	750	1.87%
2021/04/16	42	72.69	47	72.31	72.40	-5	680	-0.73%
2021/04/15	12	65.64	13.1	65.63	67.10	-1.1	579	-0.18%
2021/04/14	48	60.32	13	60.04	61.00	35	548	6.38%
2021/04/13	4	62.13	4	62.78	63.30	0	489	0.00%
2021/04/12	20	55.33	0	0.00	57.60	20	463	4.31%
2021/04/09	6	53.12	4	53.05	52.40	2	415	0.48%
2021/04/08	3	49.98	2	50.30	50.70	1	403	0.25%
2021/04/07	3	49.20	2	49.30	49.10	1	434	0.23%
2021/03/29	1	48.05	1	49.00	48.05	0	428	0.00%
2021/03/24	1	48.10	2	47.83	47.90	-1	428	-0.23%
2021/03/23	1	47.80	0	0.00	47.80	1	431	0.23%
2021/03/22	1	49.15	1	49.90	49.15	0	428	0.00%
2021/03/19	2	48.45	0	0.00	48.35	2	420	0.48%
2021/03/17	0	51.10	0	0.00	48.70	0	422	0.00%
2021/03/16	1	50.50	0	0.00	48.65	1	426	0.23%
2021/03/15	5	49.11	3	49.22	49.10	2	426	0.47%
2021/03/11	1	48.15	0	0.00	48.05	1	499	0.20%
2021/03/10	3	47.47	0	0.00	47.55	3	507	0.59%
2021/03/09	1	48.20	0	0.00	47.75	1	511	0.20%
2021/03/08	0	50.15	0	0.00	48.80	0	509	0.00%
2021/03/05	0	50.00	2	50.00	49.50	-2	507	-0.39%
2021/03/04	0	53.40	1	49.30	48.60	-1	502	-0.20%
2021/03/03	2	49.35	0	0.00	48.60	2	497	0.40%
2021/03/02	22	52.72	29	51.85	49.80	-7	493	-1.42%
2021/02/26	1	47.46	1	48.15	48.60	0	427	0.00%
2021/02/25	0	0.00	1	48.60	48.80	-1	462	-0.22%
2021/02/24	0	51.90	0	0.00	46.50	0	491	0.00%
2021/02/23	1	47.50	0	0.00	47.30	1	500	0.20%
2021/02/22	0	52.20	0	0.00	47.40	0	503	0.00%
2021/02/18	0	49.85	0	0.00	46.60	0	502	0.00%
2021/02/02	0	45.20	0	0.00	45.30	0	511	0.00%
2021/01/29	2	47.58	0	0.00	46.80	2	511	0.39%
2021/01/28	1	47.80	0	0.00	47.50	1	511	0.20%
2021/01/27	0	0.00	0	48.00	48.45	0	510	0.00%
2021/01/22	0	0.00	0	52.80	48.40	0	505	0.00%
2021/01/21	0	0.00	1	47.90	48.00	-1	503	-0.20%
2021/01/20	0	0.00	1	47.86	47.60	-1	500	-0.20%
2021/01/18	2	49.60	1	50.00	49.55	1	495	0.20%
2021/01/15	1	47.90	0	0.00	47.70	1	486	0.21%
2021/01/11	0	49.35	0	0.00	49.75	0	482	0.00%
2021/01/08	1	50.30	0	0.00	50.30	1	479	0.21%
2021/01/07	0	0.00	2	49.00	49.40	-2	470	-0.42%
2021/01/05	1	50.20	1	50.90	50.00	0	458	0.00%
2021/01/04	1	51.40	0	0.00	50.80	1	451	0.22%
2020/12/31	6	52.05	1	51.20	51.00	5	442	1.13%
2020/12/30	2	50.40	5	51.94	52.50	-3	407	-0.74%
2020/12/29	0	0.00	2	47.60	47.80	-2	361	-0.55%
2020/12/28	2	46.70	0	0.00	46.60	2	355	0.56%
2020/12/25	0	0.00	1	47.20	46.70	-1	354	-0.28%
2020/12/24	0	0.00	2	47.10	46.65	-2	352	-0.57%
2020/12/23	2	46.70	2	47.30	47.25	0	350	0.00%
2020/12/22	1	46.20	0	0.00	45.80	1	352	0.28%
2020/12/21	2	47.68	0	0.00	47.10	2	351	0.57%
2020/12/16	0	0.00	2	49.45	47.80	-2	346	-0.58%
2020/12/15	2	47.30	0	0.00	47.00	2	343	0.58%
2020/12/14	0	0.00	0	49.00	48.80	0	339	0.00%
2020/12/11	2	48.80	1.1	48.77	48.75	0.9	339	0.25%
2020/12/10	1	51.00	4	50.05	50.20	-3	334	-0.90%
2020/12/09	3.2	50.93	1	50.10	50.00	2.2	326	0.66%
2020/12/08	3	53.23	1	52.20	50.90	2	318	0.63%
2020/12/07	5	52.68	8	51.28	54.30	-3	292	-1.03%
2020/12/04	4	49.81	0	0.00	49.45	4	241	1.66%
2020/12/03	2	48.83	0	0.00	49.00	2	233	0.86%
2020/12/02	0	0.00	1	48.75	48.10	-1	228	-0.44%
2020/12/01	1	48.05	0	0.00	48.00	1	228	0.44%
2020/11/30	0	53.90	1	49.00	48.45	-1	226	-0.44%
2020/11/27	1	49.00	0	0.00	49.00	1	222	0.45%
2020/11/26	1	50.20	2	49.93	49.55	-1	219	-0.46%
2020/11/25	1	48.15	2	48.40	48.35	-1	210	-0.48%
2020/11/24	4	50.68	0	0.00	48.90	4	204	1.96%
2020/11/23	14	50.98	12	51.02	51.40	2	163	1.22%
2020/11/20	1	43.60	3	45.30	46.75	-2	131	-1.52%
2020/11/18	1	41.00	0	0.00	41.90	1	140	0.71%
2020/11/12	2	42.58	2	43.18	42.70	0	149	0.00%
2020/11/11	1	41.60	1	41.35	41.15	0	145	0.00%
2020/11/04	3	41.00	3	40.35	40.25	0	157	0.00%
2020/10/29	0	0.00	0	40.50	40.20	0	166	0.00%
2020/10/26	1	42.60	1	43.40	42.30	0	171	0.00%
2020/10/21	0	0.00	2	40.95	42.00	-2	195	-1.03%
2020/10/20	2	40.45	0	0.00	40.50	2	202	0.99%
2020/09/25	2	42.00	1	41.00	41.00	1	291	0.34%
2020/09/22	1	46.80	0	0.00	47.25	1	335	0.30%
2020/09/18	1	49.05	0	0.00	49.00	1	351	0.28%
2020/09/15	0	0.00	1	49.90	49.75	-1	417	-0.24%
2020/09/11	1	49.10	0	0.00	49.20	1	508	0.20%
2020/09/10	1	49.10	3	49.48	49.80	-2	522	-0.38%
2020/09/09	0	0.00	2	50.10	49.65	-2	529	-0.38%
2020/09/08	2	48.90	0	0.00	49.10	2	545	0.37%
2020/09/07	2	49.40	0	0.00	49.00	2	563	0.35%
2020/09/01	0	0.00	1	51.50	51.60	-1	696	-0.14%
2020/08/31	0	0.00	1	51.40	51.30	-1	713	-0.14%
2020/08/27	0	0.00	0.2	53.60	53.90	-0.2	769	-0.03%
2020/08/25	10	56.40	10	54.10	53.00	0	842	0.00%
2020/08/24	0	0.00	1	52.40	52.50	-1	877	-0.11%
2020/08/19	1	53.30	0	0.00	51.80	1	1,003	0.10%
2020/08/17	3	54.67	0	0.00	54.30	3	1,046	0.29%
2020/08/12	6	50.13	7	49.31	51.00	-1	1,061	-0.09%
2020/08/06	0	0.00	2	53.90	53.90	-2	1,182	-0.17%
2020/08/05	0	0.00	2	55.50	55.90	-2	1,180	-0.17%
2020/07/31	0	0.00	1	53.20	52.90	-1	1,194	-0.08%
2020/07/29	0	0.00	1	52.90	54.80	-1	1,231	-0.08%
2020/07/28	0.2	50.80	1	52.20	51.00	-0.8	1,251	-0.06%
2020/07/27	0	0.00	1	50.80	49.55	-1	1,246	-0.08%
2020/07/24	2	53.10	2	54.10	53.00	0	1,238	0.00%
2020/07/23	1	56.20	0	0.00	56.60	1	1,232	0.08%
2020/07/22	0	0.00	1	58.10	57.00	-1	1,233	-0.08%
2020/07/21	0	0.00	4	58.25	58.00	-4	1,243	-0.32%
2020/07/20	0	0.00	1	58.60	58.00	-1	1,240	-0.08%
2020/07/17	2	57.50	0	0.00	57.70	2	1,240	0.16%
2020/07/13	1	59.20	2.5	59.46	59.50	-1.5	1,241	-0.12%
2020/07/10	0	0.00	1	61.50	58.70	-1	1,240	-0.08%
2020/07/09	2	60.95	0	0.00	60.30	2	1,234	0.16%
2020/07/08	3	60.47	0	0.00	60.10	3	1,229	0.24%
2020/07/07	5	61.12	0	0.00	60.10	5	1,229	0.41%
2020/07/06	2	63.65	1	65.50	63.00	1	1,219	0.08%
2020/07/03	4	63.90	0	0.00	63.20	4	1,210	0.33%
2020/07/02	0	0.00	5	65.24	65.00	-5	1,202	-0.42%
2020/07/01	2	63.20	3	64.23	63.00	-1	1,181	-0.08%
2020/06/30	1	63.70	1	62.90	63.00	0	1,177	0.00%
2020/06/29	4	62.95	1	63.50	62.30	3	1,174	0.26%
2020/06/24	2	63.70	5	64.00	63.50	-3	1,179	-0.25%
2020/06/23	1	61.00	112	61.29	60.70	-111	1,142	-9.71%	大賣/鉅額交易
2020/06/22	3	63.57	7	63.36	62.30	-4	1,131	-0.35%
2020/06/19	9	64.94	12	65.30	65.20	-3	1,116	-0.27%
2020/06/18	3.5	64.10	6	65.48	62.90	-2.5	1,079	-0.23%
2020/06/17	1	59.60	2	60.75	61.10	-1	1,039	-0.10%
2020/06/16	1	59.40	6	60.07	59.80	-5	1,031	-0.48%
2020/06/15	3	58.73	0	0.00	58.50	3	1,029	0.29%
2020/06/12	1	55.60	1	58.20	59.90	0	1,015	0.00%
2020/06/11	6	58.70	1	61.10	58.30	5	999	0.50%
2020/06/10	8	63.33	2	62.25	61.40	6	977	0.61%
2020/06/09	40	68.10	23	68.46	64.80	17	953	1.78%
2020/06/08	1	65.10	1	67.00	67.50	0	889	0.00%
2020/06/05	2	60.40	5	61.32	61.40	-3	879	-0.34%
2020/06/04	16	60.79	20.2	61.10	59.60	-4.2	867	-0.48%
2020/06/03	4	59.13	7	59.34	60.40	-3	833	-0.36%
2020/06/02	20	59.04	20	59.47	58.50	0	810	0.00%
2020/06/01	46	59.92	29	60.36	61.30	17	781	2.18%
2020/05/29	18	57.74	25	57.85	57.20	-7	735	-0.95%
2020/05/28	36	57.33	46	56.13	55.00	-10	682	-1.47%
2020/05/27	32	57.34	19	56.64	58.10	13	630	2.06%
2020/05/26	1	52.90	0	0.00	52.90	1	561	0.18%
2020/05/25	7	46.89	11	47.70	48.10	-4	568	-0.70%
2020/05/22	12	44.57	10	45.16	43.75	2	562	0.36%
2020/05/21	1	41.75	5	42.37	43.40	-4	543	-0.74%
2020/05/20	2	41.23	0	0.00	41.20	2	531	0.38%
2020/05/19	1	41.50	0	0.00	41.20	1	530	0.19%
2020/05/18	3	42.13	6	41.60	41.50	-3	526	-0.57%
2020/05/15	0	0.00	11	40.60	40.55	-11	516	-2.13%
2020/05/14	102.2	45.91	84	45.05	41.00	18.2	514	3.54%	大買/
2020/05/13	3	43.35	1	43.40	43.80	2	438	0.46%
2020/05/11	0	0.00	2	41.65	41.00	-2	429	-0.47%
2020/05/08	0	0.00	1	41.10	40.95	-1	440	-0.23%
2020/05/07	5	42.81	4	42.54	42.30	1	437	0.23%
2020/05/06	4	42.09	2	41.30	41.60	2	436	0.46%
2020/05/05	8	44.81	8	44.19	41.50	0	425	0.00%
2020/04/24	2	41.30	2	39.65	40.30	0	392	0.00%
2020/04/23	2	38.50	0	0.00	39.00	2	383	0.52%
2020/04/17	0	0.00	2	40.70	39.80	-2	403	-0.50%
2020/04/16	2	39.25	0	0.00	40.85	2	435	0.46%
2020/04/14	0	39.35	0	0.00	39.35	0	436	0.00%
2020/04/08	0	0.00	9	40.32	40.10	-9	473	-1.90%
2020/04/01	1	32.10	0	0.00	32.50	1	505	0.20%
2020/03/31	2	34.15	0	0.00	34.00	2	509	0.39%
2020/03/30	0	34.45	0	0.00	34.00	0	527	0.00%
2020/03/27	1	31.45	1	31.45	31.45	0	515	0.00%
2020/03/26	0	0.00	1	28.60	28.60	-1	515	-0.19%
2020/03/25	0	0.00	1	26.00	26.00	-1	514	-0.19%
2020/03/24	0	23.65	1	23.45	23.65	-1	516	-0.19%
2020/03/23	2	22.93	2	24.38	21.50	0	514	0.00%
2020/03/20	2	23.73	2	24.60	23.50	0	506	0.00%
2020/03/18	1	26.50	1	27.55	25.70	0	500	0.00%
2020/03/17	1	26.50	0	0.00	26.50	1	499	0.20%
2020/03/12	0	0.00	2	31.55	31.60	-2	493	-0.41%
2020/03/11	1	35.65	0	0.00	35.00	1	490	0.20%
2020/03/10	3	35.98	8	35.75	36.55	-5	488	-1.02%
2020/03/09	4	38.54	1	38.55	38.00	3	483	0.62%
2020/03/06	0	0.00	1.5	39.63	39.20	-1.5	483	-0.31%
2020/03/05	1	39.65	1	39.70	39.70	0	487	0.00%
2020/03/04	1	39.40	0	0.00	39.40	1	491	0.20%
2020/03/03	1	40.10	1	41.80	39.80	0	496	0.00%
2020/02/27	1	40.35	0	0.00	40.20	1	518	0.19%
2020/02/26	10	42.71	13	43.11	42.60	-3	513	-0.58%
2020/02/25	21	43.77	17	43.03	42.00	4	501	0.80%
2020/02/24	1	42.00	0	0.00	42.30	1	488	0.20%
2020/02/17	20	42.30	20	42.40	42.05	0	521	0.00%
2020/02/14	17	42.05	18	42.19	41.15	-1	515	-0.19%
2020/02/13	0	0.00	1	41.25	40.45	-1	514	-0.19%
2020/02/12	4	41.38	0	0.00	40.40	4	525	0.76%
2020/02/11	28	41.26	31	41.88	41.55	-3	534	-0.56%
2020/02/10	5	39.84	5	39.93	39.65	0	568	0.00%
2020/02/07	2	39.20	2	39.50	38.65	0	577	0.00%
2020/02/03	1	34.85	1	35.65	35.35	0	666	0.00%
2020/01/31	1	38.80	2	38.30	38.45	-1	670	-0.15%
2020/01/30	2	40.55	2	40.20	38.65	0	673	0.00%
2020/01/20	4	42.90	4	43.10	42.60	0	677	0.00%
2020/01/16	0	0.00	2	42.30	42.25	-2	691	-0.29%
2020/01/15	1	43.95	4	43.74	42.95	-3	714	-0.42%
2020/01/14	1	43.20	1	43.80	43.80	0	802	0.00%
2020/01/13	5	42.94	5	42.79	42.80	0	840	0.00%
2020/01/10	23	43.49	18	43.66	43.25	5	862	0.58%
2020/01/09	2	41.55	2	41.25	41.90	0	825	0.00%
2020/01/08	1	40.10	1	40.90	40.05	0	822	0.00%
2020/01/07	1	42.15	1	42.30	41.90	0	829	0.00%
2020/01/03	0	0.00	3	42.07	41.95	-3	845	-0.35%
2020/01/02	7	43.81	12	44.08	43.60	-5	845	-0.59%
2019/12/31	49	43.59	45	43.53	43.50	4	822	0.49%
2019/12/27	0	0.00	2	41.25	41.25	-2	819	-0.24%
2019/12/26	3	41.88	0	0.00	41.55	3	849	0.35%
2019/12/25	4	42.07	7	41.54	41.60	-3	865	-0.35%
2019/12/24	0	0.00	3	39.87	39.55	-3	905	-0.33%
2019/12/19	0	0.00	2	39.35	39.35	-2	1,000	-0.20%
2019/12/16	0	0.00	2	39.50	40.00	-2	1,041	-0.19%
2019/12/12	0	0.00	10	40.30	40.10	-10	1,044	-0.96%
2019/12/10	1	40.30	0	0.00	40.15	1	1,052	0.09%
2019/12/09	2	40.50	1	41.45	40.35	1	1,058	0.09%
2019/12/06	3	40.97	1	41.50	40.50	2	1,063	0.19%
2019/12/04	1	39.80	0	0.00	39.75	1	1,085	0.09%
2019/12/03	0	0.00	2	40.18	39.85	-2	1,148	-0.17%
2019/12/02	1	39.45	4	39.84	40.00	-3	1,186	-0.25%
2019/11/29	1	40.50	1	40.70	40.40	0	1,195	0.00%
2019/11/28	1	41.50	0	0.00	41.55	1	1,215	0.08%
2019/11/27	3	42.42	1	42.65	42.60	2	1,284	0.16%
2019/11/26	4	41.06	2	41.28	40.95	2	1,301	0.15%
2019/11/22	1	40.40	0	0.00	40.00	1	1,309	0.08%
2019/11/21	3	39.98	3	40.15	40.35	0	1,304	0.00%
2019/11/20	0	0.00	1	40.15	39.70	-1	1,299	-0.08%
2019/11/19	4	39.76	7	39.43	39.70	-3	1,298	-0.23%
2019/11/18	0	0.00	1	40.00	39.85	-1	1,290	-0.08%
2019/11/15	4	40.38	2	40.48	40.60	2	1,284	0.16%
2019/11/14	2	41.23	1	42.00	40.00	1	1,276	0.08%
2019/11/13	2	44.20	4	43.69	43.90	-2	1,255	-0.16%
2019/11/12	3	43.45	3	43.23	43.35	0	1,246	0.00%
2019/11/11	5	42.26	12	42.73	42.40	-7	1,235	-0.57%
2019/11/08	12	42.48	0	0.00	42.10	12	1,221	0.98%
2019/11/07	37	45.02	41	44.66	43.30	-4	1,205	-0.33%
2019/11/06	6	44.09	2	43.90	43.40	4	1,157	0.35%
2019/11/05	1	43.50	5	43.73	43.40	-4	1,143	-0.35%
2019/11/04	28	43.56	27	43.65	43.40	1	1,134	0.09%
2019/11/01	10	43.58	9	43.79	44.85	1	1,103	0.09%
2019/10/31	0	0.00	3	40.70	40.80	-3	1,047	-0.29%
2019/10/30	4	40.23	3	40.55	40.30	1	1,046	0.10%
2019/10/29	2	40.58	5	39.98	39.95	-3	1,037	-0.29%
2019/10/28	4	42.11	5	41.66	41.05	-1	1,026	-0.10%
2019/10/25	1	43.60	0	0.00	43.15	1	1,010	0.10%
2019/10/24	1	42.95	1	43.00	43.70	0	1,001	0.00%
2019/10/23	3	43.67	1	44.20	42.35	2	997	0.20%
2019/10/22	156	44.34	58	44.84	43.40	98	971	10.08%	大買/
2019/10/21	24	40.32	23	40.81	42.45	1	874	0.11%
2019/10/18	18	39.37	23	39.18	38.60	-5	831	-0.60%
2019/10/17	1	37.75	0	0.00	37.60	1	801	0.12%
2019/10/16	0	0.00	4	37.85	37.65	-4	799	-0.50%
2019/10/15	0	0.00	1	38.60	38.15	-1	794	-0.13%
2019/10/14	3	37.78	5	37.42	37.30	-2	782	-0.26%
2019/10/09	9	38.50	20	38.20	37.50	-11	775	-1.42%
2019/10/08	7	36.88	3	37.38	37.00	4	752	0.53%
2019/10/07	1	37.05	0	0.00	36.80	1	743	0.13%
2019/10/04	9	39.13	3	38.75	38.10	6	733	0.82%
2019/10/03	25	39.64	22	39.90	39.35	3	719	0.42%
2019/10/02	8	39.56	9	38.95	39.55	-1	687	-0.15%
2019/10/01	37	38.70	47	38.53	38.25	-10	655	-1.53%
2019/09/27	33	38.13	25	38.39	39.00	8	633	1.26%
2019/09/26	16	36.99	2	36.75	37.20	14	571	2.45%
2019/09/25	12	36.37	18	36.31	36.00	-6	546	-1.10%
2019/09/24	31	35.15	31	35.31	36.00	0	519	0.00%
2019/09/23	12.4	34.74	10	34.40	34.60	2.4	471	0.50%
2019/09/19	0.2	30.30	0	0.00	30.10	0.2	422	0.04%
2019/09/17	2	30.05	1	30.20	30.55	1	415	0.24%
2019/09/16	2	29.40	0	0.00	29.45	2	410	0.49%
2019/09/11	1	31.50	0	0.00	31.60	1	396	0.25%
2019/09/10	1	33.00	1	32.60	32.50	0	389	0.00%
2019/09/09	0	0.00	2	32.00	33.00	-2	382	-0.52%
2019/09/06	6	33.43	23	33.31	33.30	-17	370	-4.59%
2019/09/05	139	35.10	112	34.77	34.30	27	354	7.61%	大買/大賣/
2019/09/04	41	31.76	43	32.35	33.55	-2	290	-0.69%
2019/09/03	2	30.60	3	31.15	30.50	-1	250	-0.40%
2019/09/02	8	30.87	8	30.58	30.50	0	237	0.00%
2019/08/30	140	31.53	141	31.70	29.95	-1	211	-0.47%	大買/大賣/
2019/08/29	11	29.96	14	30.20	30.25	-3	136	-2.20%
2019/08/28	6	26.67	14	26.96	27.50	-8	103	-7.73%
2019/08/27	0	0.00	1	25.10	25.00	-1	84	-1.19%
2019/08/23	0	0.00	3	25.10	25.10	-3	83	-3.61%
2019/08/22	10	25.50	5	25.10	25.35	5	82	6.05%
2019/08/21	0	0.00	7	25.80	25.50	-7	79	-8.82%
2019/08/12	3	25.27	0	0.00	24.95	3	74	4.00%
2019/08/08	0	0.00	1	25.00	25.00	-1	76	-1.31%
2019/08/07	6	24.20	6	24.58	24.55	0	76	0.00%
2019/08/05	4	24.30	0	0.00	24.20	4	75	5.26%
2019/08/02	7	25.41	4	25.15	25.15	3	75	3.96%
2019/08/01	2	25.90	0	0.00	25.90	2	75	2.63%
2019/07/31	0	0.00	6	26.00	26.15	-6	75	-7.93%
2019/07/30	12	25.77	0	0.00	25.55	12	74	16.13%
2019/07/29	0	0.00	5	26.05	26.05	-5	73	-6.77%
2019/07/26	0	0.00	1	26.15	26.15	-1	72	-1.39%
2019/07/25	0	0.00	7	26.10	26.30	-7	70	-9.90%
2019/07/24	0	0.00	2	25.53	25.60	-2	62	-3.22%
2019/07/23	5	25.50	5	25.54	25.40	0	60	0.00%
2019/07/22	4	25.46	5	25.47	25.50	-1	58	-1.70%
2019/07/19	2	24.80	0	0.00	24.75	2	53	3.76%
2019/07/17	0	0.00	6	24.78	24.70	-6	52	-11.47%
2019/07/16	0	0.00	1	24.90	24.80	-1	52	-1.90%
2019/07/12	2	24.90	1	24.80	24.80	1	52	1.89%
2019/07/11	2	24.75	3	24.90	24.75	-1	54	-1.84%
2019/07/09	2	25.15	0	0.00	24.95	2	55	3.60%
2019/07/08	5	25.18	0	25.15	25.10	5	57	8.76%
2019/07/05	2	25.30	2	25.50	25.40	0	58	0.00%
2019/07/04	5	25.59	2	25.35	25.60	3	67	4.48%
2019/07/03	1	25.00	0	0.00	25.15	1	63	1.57%
2019/05/31	1	24.30	0	0.00	24.25	1	89	1.12%
2019/05/13	0	0.00	2	24.50	24.55	-2	122	-1.63%
2019/05/10	3	24.58	11	24.49	24.50	-8	122	-6.51%
2019/05/09	4	25.48	2	25.03	25.00	2	121	1.65%
2019/05/08	1	25.90	0	0.00	25.65	1	120	0.83%
2019/05/06	9	25.10	0	0.00	24.70	9	120	7.45%
2019/04/26	1	24.75	0	0.00	24.70	1	149	0.67%
2019/04/22	0	0.00	1	25.80	25.25	-1	169	-0.59%
2019/04/16	2	25.80	0	0.00	26.40	2	168	1.19%
2019/04/11	3	26.60	0	0.00	26.15	3	172	1.74%
2019/04/03	0	0.00	2	24.00	24.10	-2	202	-0.99%
2019/03/29	1	24.70	1	25.05	25.00	0	213	0.00%
2019/03/28	0	0.00	1	25.30	25.30	-1	212	-0.47%
2019/03/21	3	26.87	2	26.55	26.40	1	206	0.48%
2019/03/18	4	26.59	0	0.00	26.45	4	202	1.98%
2019/03/15	0	0.00	1	26.50	26.35	-1	200	-0.50%
2019/03/14	3	26.45	0	0.00	26.35	3	198	1.51%
2019/03/13	1	26.75	1	26.20	26.35	0	196	0.00%
2019/03/08	0	26.30	0	0.00	26.10	0	190	0.00%
2019/03/07	1	26.50	0	0.00	26.15	1	189	0.53%
2019/03/05	4	27.10	3	26.80	26.85	1	189	0.53%
2019/03/04	0	0.00	2	26.90	27.80	-2	187	-1.07%
2019/02/27	0	0.00	1	25.75	25.50	-1	181	-0.55%
2019/02/25	1	26.30	3	25.90	25.85	-2	179	-1.12%
2019/02/22	3	26.20	5	25.80	25.85	-2	177	-1.12%
2019/02/20	0	25.25	3	25.05	25.20	-3	173	-1.73%
2019/02/19	8	25.21	0	0.00	25.20	8	172	4.65%
2019/02/18	0	0.00	1	24.90	25.00	-1	168	-0.59%
2019/02/15	0	0.00	3	24.95	24.85	-3	167	-1.79%
2019/02/14	0	0.00	2	24.90	24.85	-2	164	-1.21%
2019/02/12	0	0.00	1	25.30	25.30	-1	161	-0.62%
2019/02/11	0	0.00	2	24.85	24.70	-2	159	-1.25%
2019/01/30	0	0.00	1	25.20	25.20	-1	158	-0.63%
2019/01/29	1	25.45	1	25.60	25.45	0	158	0.00%
2019/01/28	2	25.73	1	25.60	25.45	1	157	0.63%
2019/01/25	0	25.70	3	26.00	25.85	-3	155	-1.93%
2019/01/24	1	27.00	2	26.18	26.10	-1	154	-0.65%
2019/01/23	3	26.32	2	26.70	26.50	1	152	0.66%
2019/01/22	5	26.88	4	26.38	26.35	1	150	0.66%
2019/01/21	8	28.21	4	27.43	27.05	4	146	2.72%
2019/01/18	17	28.93	24	28.64	28.95	-7	141	-4.96%
2019/01/17	6	28.53	4	28.35	27.50	2	125	1.59%
2019/01/16	3	26.00	4	26.75	26.75	-1	112	-0.89%
2019/01/09	0	0.00	1	24.30	24.45	-1	104	-0.96%
2019/01/04	1	24.50	0	0.00	24.05	1	107	0.93%
2019/01/02	1	25.50	0	0.00	25.45	1	104	0.96%
2018/12/28	1	26.50	1	25.50	25.45	0	97	0.00%
2018/12/27	13	25.55	6	25.73	25.80	7	91	7.68%
2018/12/26	11	24.85	3	24.82	24.00	8	76	10.49%
2018/12/24	3	25.00	4	24.63	23.25	-1	63	-1.57%
2018/11/26	5	24.20	6	24.55	24.55	-1	70	-1.43%
2018/11/21	0	22.55	0	0.00	22.35	0	64	0.00%
2018/11/20	1	22.75	0	0.00	22.45	1	64	1.54%
2018/11/01	0	22.90	0	0.00	22.70	0	72	0.00%
2018/09/28	22	28.41	21	27.74	27.40	1	61	1.63%
2018/09/27	0	0.00	3	26.97	27.25	-3	54	-5.54%
2018/09/21	2	25.65	0	0.00	25.65	2	52	3.82%
2018/09/19	2	25.50	0	0.00	25.65	2	49	4.05%
2018/09/18	1	26.00	1	25.60	25.70	0	48	0.00%
2018/09/17	1	26.35	0	0.00	25.60	1	47	2.10%
2018/08/31	0	0.00	0.2	24.90	24.95	-0.2	44	-0.56%
2018/08/29	0	0.00	1	24.70	24.80	-1	45	-2.22%
2018/08/20	2	24.60	0	0.00	24.45	2	45	4.36%
2018/08/16	0	0.00	2	26.05	25.95	-2	47	-4.20%
2018/08/13	0	0.00	10	29.53	28.50	-10	49	-20.13%
2018/08/10	5	30.45	1	30.30	30.40	4	61	6.49%
2018/08/09	5	30.00	0	0.00	30.00	5	67	7.41%
2018/08/08	1	30.00	0	0.00	30.15	1	68	1.47%
2018/08/07	0	0.00	1	30.45	30.45	-1	67	-1.47%
2018/08/03	1	30.10	1	29.70	29.75	0	77	0.00%
2018/07/31	1	30.20	0	0.00	30.20	1	83	1.20%
2018/07/27	0	0.00	2	30.40	30.30	-2	83	-2.41%
2018/07/26	0	0.00	4	30.50	30.15	-4	83	-4.80%
2018/07/25	0	0.00	2	30.40	30.10	-2	83	-2.40%
2018/07/23	0	0.00	2	30.25	30.20	-2	83	-2.39%
2018/06/19	0	0.00	1	33.50	33.40	-1	129	-0.77%
2018/06/14	0	0.00	5	34.52	34.35	-5	129	-3.87%
2018/06/12	0	0.00	3	34.30	34.30	-3	126	-2.38%
2018/06/05	0	0.00	1	34.20	34.20	-1	124	-0.80%
2018/05/31	0	0.00	2	34.45	34.50	-2	124	-1.61%
2018/05/29	5	35.05	1	34.45	34.40	4	124	3.22%
2018/05/25	0	0.00	2	35.50	34.80	-2	123	-1.61%
2018/05/22	0	0.00	1	35.20	34.25	-1	121	-0.82%
2018/05/21	0	0.00	4	35.15	34.20	-4	121	-3.30%
2018/05/18	15	35.74	8	35.66	34.50	7	119	5.85%
2018/05/17	5	35.10	5	34.65	35.10	0	107	0.00%
2018/05/11	0	0.00	2	31.85	31.80	-2	97	-2.05%
2018/05/10	0	0.00	2	32.43	32.50	-2	97	-2.06%
2018/05/03	0	0.00	1	33.70	34.70	-1	94	-1.06%
2018/04/17	0	0.00	1	34.75	34.60	-1	105	-0.95%
2018/04/12	1	36.65	0	0.00	36.40	1	114	0.88%
2018/04/11	2	38.85	3	38.37	38.40	-1	113	-0.88%
2018/04/09	12	38.80	2	39.03	38.60	10	123	8.11%
2018/04/03	2	36.40	3	38.60	38.60	-1	114	-0.87%
2018/04/02	0	0.00	2	34.95	35.10	-2	108	-1.85%
2018/03/29	0	0.00	2	35.90	34.40	-2	107	-1.86%
2018/03/28	4	34.83	0	0.00	34.90	4	105	3.78%
2018/03/22	3	33.60	0	0.00	33.20	3	101	2.95%
2018/03/21	0	33.40	0	0.00	33.40	0	101	0.00%
2018/02/08	0	0.00	2	34.35	33.85	-2	105	-1.90%
2018/02/07	2	34.05	0	0.00	34.00	2	104	1.91%
2018/01/31	0	0.00	1	38.65	38.65	-1	110	-0.91%
2018/01/26	1	40.50	0	0.00	40.05	1	109	0.91%
2018/01/23	0	0.00	1	40.75	40.55	-1	109	-0.91%
2018/01/19	2	40.20	0	0.00	40.30	2	108	1.84%
2018/01/15	0	0.00	1	40.75	40.75	-1	99	-1.00%
2018/01/12	3	40.73	0	0.00	40.60	3	99	3.03%
2018/01/11	1	40.95	0	0.00	41.00	1	98	1.01%
2018/01/10	0	0.00	1	41.35	41.15	-1	98	-1.02%
2018/01/08	1	41.15	1	40.80	40.80	0	90	0.00%
2018/01/04	1	40.60	0	0.00	40.65	1	86	1.16%
2018/01/03	5	41.33	3	41.72	41.00	2	84	2.38%
2018/01/02	2	37.00	2	39.40	39.40	0	71	0.00%