元翎 (4564)-新光-台中券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
296張
產業
上市電機機械類股
220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

元翎 (4564)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	21.95	8	21.88	21.90	-8	1,108	-0.72%
2024/11/20	0	22.09	0	0.00	21.95	0	1,131	0.00%
2024/11/18	0	0.00	1	22.05	22.05	-1	1,205	-0.08%
2024/11/15	0	0.00	4	22.20	22.30	-4	1,245	-0.32%
2024/11/14	21.1	22.43	0	22.25	21.85	21.1	1,296	1.62%
2024/11/13	3	22.77	0	0.00	22.70	3	1,317	0.23%
2024/11/12	0	23.10	0	0.00	22.85	0	1,344	0.00%
2024/11/11	0	22.90	2	23.20	23.20	-2	1,377	-0.15%
2024/11/08	2	22.80	11	23.12	22.65	-9	1,427	-0.63%
2024/11/07	10	23.10	9.1	23.03	23.15	0.9	1,515	0.06%
2024/11/06	2	22.80	1.3	22.88	22.80	0.8	1,638	0.05%
2024/11/05	0	23.10	5	23.11	22.95	-5	1,723	-0.29%
2024/11/04	5	22.91	6	22.83	22.80	-1	1,828	-0.05%
2024/11/01	1	22.80	2	23.05	23.15	-1	1,905	-0.05%
2024/10/30	27.1	23.28	31	22.95	22.85	-3.9	2,217	-0.18%
2024/10/29	0	22.75	0	0.00	22.65	0	2,322	0.00%
2024/10/28	13	22.77	6	22.85	22.85	7	2,441	0.29%
2024/10/25	1	22.85	0	0.00	22.95	1	2,671	0.04%
2024/10/24	10	23.00	0	0.00	22.90	10	2,742	0.36%
2024/10/23	6	23.08	0	0.00	23.10	6	2,800	0.21%
2024/10/22	1.1	23.11	0	0.00	23.10	1.1	2,805	0.04%
2024/10/21	2	23.20	0	0.00	23.15	2	2,816	0.07%
2024/10/17	0	23.35	3	23.30	23.25	-3	2,851	-0.10%
2024/10/16	2	22.85	0	0.00	23.05	2	2,878	0.07%
2024/10/15	1.1	22.72	0	0.00	22.65	1.1	2,883	0.04%
2024/10/14	1	22.90	0	0.00	22.75	1	2,893	0.03%
2024/10/11	10	23.00	0	23.05	22.85	10	2,891	0.35%
2024/10/09	35.1	23.24	8	23.18	23.00	27.1	2,892	0.94%
2024/10/08	0	24.05	0	0.00	23.85	0	2,875	0.00%
2024/10/07	0	24.18	0	0.00	24.20	0	2,893	0.00%
2024/10/01	2	24.43	2	24.28	24.30	0	2,934	0.00%
2024/09/30	6	24.50	0	0.00	24.45	6	2,929	0.20%
2024/09/27	2	24.85	3	24.65	24.70	-1	2,929	-0.03%
2024/09/26	0.1	24.85	27	24.69	24.60	-26.9	2,927	-0.92%
2024/09/25	1	25.40	1	25.70	25.10	0	2,926	0.00%
2024/09/24	0	0.00	2	25.08	24.90	-2	2,918	-0.07%
2024/09/23	3	24.85	64	24.80	24.85	-61	2,912	-2.09%
2024/09/20	2	24.83	2	25.25	25.15	0	2,907	0.00%
2024/09/18	16.1	24.14	1	24.15	24.05	15.1	2,894	0.52%
2024/09/16	5	24.30	1	24.60	24.25	4	2,901	0.14%
2024/09/13	1	24.15	0.2	24.15	24.15	0.8	2,909	0.03%
2024/09/12	10	23.82	5	23.85	23.85	5	2,908	0.17%
2024/09/11	13	23.86	13	23.86	23.60	0	2,904	0.00%
2024/09/10	71.2	24.51	16	24.35	24.00	55.2	2,890	1.91%
2024/09/09	27	25.79	13	26.10	26.15	14	2,832	0.49%
2024/09/06	3	26.00	3	26.20	26.30	0	2,823	0.00%
2024/09/05	13.1	26.42	17	26.24	25.90	-3.9	2,811	-0.14%
2024/09/04	29	25.59	29	25.79	25.75	0	2,791	0.00%
2024/09/03	23.1	27.06	94	26.99	26.75	-70.9	2,754	-2.57%
2024/09/02	41	28.00	43	27.98	27.30	-2	2,727	-0.07%
2024/08/30	59	26.71	27	27.22	26.40	32	2,634	1.21%
2024/08/29	22	27.26	27	27.38	27.10	-5	2,634	-0.19%
2024/08/28	21	27.15	6	27.33	26.90	15	2,601	0.58%
2024/08/27	24	27.46	12.1	27.58	27.30	11.9	2,575	0.46%
2024/08/26	53	27.52	66	27.88	27.35	-13	2,539	-0.51%
2024/08/23	14	25.40	12.1	25.44	25.95	1.9	2,384	0.08%
2024/08/22	45	25.69	15.2	25.72	25.50	29.8	2,398	1.24%
2024/08/21	66	26.00	37	26.42	25.95	29	2,393	1.21%
2024/08/20	14.1	26.58	63	26.62	26.55	-48.9	2,360	-2.07%
2024/08/19	23	26.76	22	26.45	26.35	1	2,331	0.04%
2024/08/16	47	26.77	61	26.76	27.00	-14	2,296	-0.61%
2024/08/15	23	26.39	16	26.54	26.10	7	2,258	0.31%
2024/08/14	43	26.36	21	26.33	26.25	22	2,246	0.98%
2024/08/13	15.1	26.10	16	26.42	26.30	-0.9	2,232	-0.04%
2024/08/12	32	26.57	53.1	26.29	26.25	-21.1	2,201	-0.96%
2024/08/09	42	26.62	28.1	26.68	25.85	13.9	2,152	0.65%
2024/08/08	48	26.61	21	26.55	26.05	27	2,057	1.31%
2024/08/07	22	25.89	58	26.48	26.75	-36	1,937	-1.86%
2024/08/06	73.2	23.20	59	23.62	24.35	14.2	1,857	0.77%
2024/08/05	40	25.87	5	25.56	25.35	35	1,763	1.99%
2024/08/02	83	28.74	144.1	28.77	28.15	-61.1	1,738	-3.51%	大賣/
2024/08/01	59	27.38	91	27.21	27.30	-32	1,438	-2.22%
2024/07/31	27	27.21	40	27.33	26.60	-13	1,324	-0.98%
2024/07/30	80	26.84	45.6	27.57	27.50	34.5	1,210	2.85%
2024/07/29	12	25.90	23	25.67	26.30	-11	984	-1.12%
2024/07/26	4	24.84	19	25.04	25.60	-15	917	-1.63%
2024/07/23	0	0.00	1	24.30	24.15	-1	861	-0.12%
2024/07/19	11.1	24.41	4	24.00	23.95	7.1	850	0.83%
2024/07/18	21.8	24.82	20	24.92	24.75	1.8	839	0.21%
2024/07/17	4	24.90	5.4	25.37	24.95	-1.4	822	-0.17%
2024/07/16	0.1	24.65	10	24.95	24.35	-10	801	-1.24%
2024/07/15	4.3	24.63	2	24.75	24.90	2.3	809	0.28%
2024/07/12	1	24.65	1	24.50	24.50	0	799	0.00%
2024/07/11	18	24.49	3	24.50	24.45	15	798	1.88%
2024/07/10	3	24.73	3	24.73	24.55	0	812	0.00%
2024/07/09	5.2	24.97	3	24.98	24.90	2.2	810	0.27%
2024/07/08	6	24.85	27	25.05	25.00	-21	796	-2.63%
2024/07/05	3	24.10	10	24.16	24.40	-7	772	-0.91%
2024/07/03	2	23.80	2	23.70	23.70	0	765	0.00%
2024/07/02	2.2	23.55	2	23.53	23.50	0.2	766	0.03%
2024/07/01	3	23.70	2.1	23.83	23.70	0.9	772	0.12%
2024/06/28	13	23.88	0	0.00	23.80	13	773	1.68%
2024/06/27	2	24.05	2	23.90	23.90	0	778	0.00%
2024/06/26	8	24.24	3	24.10	24.05	5	780	0.64%
2024/06/25	3	23.90	10.2	24.16	24.25	-7.2	783	-0.92%
2024/06/24	1.1	23.83	1	23.95	23.95	0.1	790	0.02%
2024/06/21	4.3	24.17	4	24.15	24.00	0.3	791	0.04%
2024/06/20	1.1	23.69	1	23.85	24.15	0.1	786	0.01%
2024/06/19	2	23.25	4	23.29	23.20	-2	778	-0.26%
2024/06/18	6	23.40	0	0.00	23.50	6	776	0.77%
2024/06/17	1	23.35	0.3	23.60	23.50	0.7	779	0.09%
2024/06/14	4	23.28	1.2	23.41	23.40	2.9	776	0.37%
2024/06/13	1.1	23.23	2	23.45	23.45	-0.9	777	-0.12%
2024/06/12	6.3	23.34	5	23.37	23.20	1.3	776	0.16%
2024/06/11	14.1	23.79	0	0.00	23.45	14.1	774	1.82%
2024/06/07	0	24.25	1	24.20	24.45	-1	768	-0.13%
2024/06/06	3.1	23.93	1	23.80	23.85	2.1	769	0.28%
2024/06/05	5	24.27	5	24.56	24.35	0	761	0.00%
2024/06/04	19	25.09	8	25.48	24.50	11	775	1.42%
2024/06/03	1	24.36	2	24.70	24.70	-1	745	-0.13%
2024/05/31	11.1	24.46	2	24.33	24.25	9.1	800	1.14%
2024/05/30	30.1	24.59	6	24.66	24.20	24.1	801	3.01%
2024/05/29	4	24.73	2.1	24.92	24.80	1.9	801	0.24%
2024/05/28	8	24.68	40	24.70	24.85	-32	793	-4.03%
2024/05/27	9	23.93	1	24.25	24.45	8	770	1.04%
2024/05/24	0	23.80	5	23.74	23.80	-5	756	-0.66%
2024/05/23	9	23.79	4	23.93	23.70	5	767	0.65%
2024/05/22	10	23.97	0	0.00	23.85	10	764	1.31%
2024/05/21	3	23.88	2	24.20	24.30	1	760	0.13%
2024/05/20	7	24.07	3	24.02	23.95	4	747	0.53%
2024/05/17	2	23.80	39	23.80	23.90	-37	733	-5.04%
2024/05/16	10	23.28	0	0.00	23.55	10	729	1.37%
2024/05/15	6.1	23.08	3	23.28	23.20	3.1	730	0.42%
2024/05/14	4	23.50	1	23.30	23.30	3	734	0.41%
2024/05/13	7.1	23.41	7	23.49	23.55	0.1	742	0.01%
2024/05/10	28	23.16	2	23.33	23.40	26	738	3.52%
2024/05/09	11	23.10	11	23.39	23.10	0	731	0.00%
2024/05/08	66	23.61	35.1	23.73	23.55	30.9	720	4.29%
2024/05/07	7.1	22.16	70	22.04	22.05	-62.9	668	-9.40%
2024/05/06	0	22.60	1	22.70	22.60	-1	656	-0.15%
2024/05/03	2	22.70	2	22.68	22.65	0	653	0.00%
2024/05/02	1	22.55	1	22.60	22.60	0	647	0.00%
2024/04/30	8	22.53	2	22.75	22.50	6	645	0.93%
2024/04/29	1	22.20	6	22.26	22.40	-5	641	-0.78%
2024/04/26	3	22.32	12	22.20	22.20	-9	643	-1.40%
2024/04/25	1	22.20	1	22.40	22.40	0	645	0.00%
2024/04/24	1	22.05	3	22.33	22.40	-2	645	-0.31%
2024/04/23	0	0.00	2	21.83	22.00	-2	645	-0.31%
2024/04/22	2.2	21.59	1	21.50	21.50	1.2	650	0.18%
2024/04/19	35.6	21.81	3	21.62	21.60	32.6	643	5.08%
2024/04/18	6.1	22.09	2	22.28	22.25	4.1	626	0.65%
2024/04/17	1.2	22.24	0	0.00	22.50	1.2	622	0.20%
2024/04/16	11.5	22.40	2	22.15	22.25	9.5	627	1.51%
2024/04/15	0	23.00	0	0.00	22.90	0	614	0.00%
2024/04/12	29	22.96	0	0.00	23.00	29	611	4.74%
2024/04/11	5	23.15	1	23.30	23.20	4	604	0.66%
2024/04/10	2	23.33	0	0.00	23.30	2	597	0.33%
2024/04/09	0	23.45	2.2	23.55	23.45	-2.1	594	-0.36%
2024/04/08	0	23.50	0.1	23.48	23.50	-0.1	592	-0.02%
2024/04/02	12	23.28	0	0.00	23.50	12	592	2.03%
2024/04/01	0.1	23.50	4	23.59	23.65	-4	588	-0.67%
2024/03/29	3	23.20	1	23.05	23.00	2	582	0.34%
2024/03/28	1.2	23.43	3	23.65	23.35	-1.8	582	-0.31%
2024/03/27	1	23.25	31	23.45	23.40	-30	577	-5.19%
2024/03/26	2	22.90	8	22.90	22.90	-6	566	-1.06%
2024/03/25	1	23.20	0	0.00	23.20	1	561	0.18%
2024/03/22	2	22.80	1	23.15	23.05	1	563	0.18%
2024/03/21	1	22.90	0	0.00	22.85	1	559	0.18%
2024/03/20	0	0.00	1	23.00	23.00	-1	570	-0.18%
2024/03/19	2	23.20	0	23.30	23.25	2	574	0.34%
2024/03/18	2	23.05	6	22.98	23.20	-4	576	-0.69%
2024/03/15	9.1	22.79	9	22.80	22.80	0.1	577	0.01%
2024/03/14	0	23.05	1	22.90	22.80	-1	599	-0.17%
2024/03/13	21.1	22.96	0	0.00	22.90	21.1	601	3.50%
2024/03/12	5	23.45	5.1	23.45	23.45	-0.1	600	-0.01%
2024/03/11	0	0.00	1	23.05	23.05	-1	597	-0.17%
2024/03/08	24	23.21	4	23.49	23.10	20	601	3.33%
2024/03/07	6	24.12	16.1	23.99	23.75	-10.1	586	-1.73%
2024/03/06	35.4	24.47	121.3	24.44	24.45	-85.9	575	-14.93%	大賣/
2024/03/05	1	23.45	2	23.40	23.55	-1	514	-0.19%
2024/03/04	10.1	23.44	3	23.55	23.55	7.1	511	1.39%
2024/03/01	0	23.45	0	0.00	23.30	0	503	0.00%
2024/02/29	0.1	23.55	1	23.05	23.15	-0.9	509	-0.18%
2024/02/26	2	23.98	19	23.95	24.00	-17	516	-3.29%
2024/02/23	0.1	23.45	5	23.40	23.30	-4.9	505	-0.97%
2024/02/22	3.1	23.98	3	23.75	23.55	0.1	501	0.02%
2024/02/21	0.1	23.52	0	0.00	23.70	0.1	499	0.02%
2024/02/20	20	23.57	0	0.00	23.50	20	496	4.04%
2024/02/19	0.2	23.61	0	0.00	23.65	0.2	498	0.04%
2024/02/16	11	23.10	0	0.00	23.20	11	489	2.25%
2024/02/15	4	22.31	4.4	22.76	22.80	-0.4	482	-0.08%
2024/02/05	14.1	22.56	3	22.50	22.50	11.1	478	2.32%
2024/02/02	3	22.95	0	23.20	23.00	3	473	0.63%
2024/01/31	0	23.05	1	23.00	22.95	-1	473	-0.21%
2024/01/30	0	23.34	1	23.40	23.10	-1	476	-0.21%
2024/01/29	1	23.20	0	0.00	23.25	1	478	0.21%
2024/01/25	4	23.55	4	23.40	23.35	0	484	0.01%
2024/01/23	1	23.55	0	0.00	23.55	1	489	0.20%
2024/01/22	2	23.45	0	0.00	23.70	2	488	0.41%
2024/01/19	6	23.30	4	23.20	23.35	2	483	0.41%
2024/01/18	2	22.90	0	0.00	22.85	2	480	0.42%
2024/01/17	8	23.12	3	23.00	23.05	5	483	1.03%
2024/01/16	8	23.04	0	0.00	23.10	8	481	1.67%
2024/01/15	0	0.00	0	23.50	23.45	0	474	0.00%
2024/01/12	1.1	23.21	0	0.00	23.30	1.1	487	0.23%
2024/01/11	0	23.30	0	0.00	23.15	0	491	0.00%
2024/01/10	11.3	23.36	0	0.00	23.15	11.3	504	2.24%
2024/01/09	37	23.56	0	0.00	23.50	37	501	7.38%
2024/01/08	2	23.85	1.7	24.00	23.85	0.3	503	0.05%
2024/01/04	19	23.69	0	0.00	23.70	19	517	3.67%
2024/01/03	0.1	24.00	0	0.00	23.95	0.1	548	0.01%
2024/01/02	0	0.00	5	24.00	24.25	-5	571	-0.88%
2023/12/29	13	23.73	0	0.00	23.75	13	644	2.02%
2023/12/28	15	23.76	0.2	24.00	23.90	14.8	743	1.99%
2023/12/27	2.1	23.90	0	0.00	23.90	2.1	759	0.27%
2023/12/26	0	0.00	1	24.00	24.00	-1	773	-0.13%
2023/12/22	10	23.68	10	23.73	23.75	0	784	0.00%
2023/12/21	10	23.70	0	0.00	23.80	10	813	1.23%
2023/12/19	4.6	23.52	0	0.00	23.50	4.6	857	0.53%
2023/12/18	0.1	23.90	0	0.00	23.80	0.1	858	0.01%
2023/12/15	2.5	23.56	0	0.00	24.00	2.5	873	0.29%
2023/12/14	5.1	23.84	22	23.98	23.75	-16.9	869	-1.94%
2023/12/13	1.2	23.92	1	23.95	23.90	0.2	864	0.02%
2023/12/12	2	23.90	0	0.00	23.95	2	873	0.23%
2023/12/11	17	24.15	0	0.00	23.90	17	886	1.92%
2023/12/08	2.2	24.65	0	0.00	24.65	2.2	879	0.25%
2023/12/07	0.1	24.94	2	24.93	24.65	-1.9	905	-0.21%
2023/12/06	0	24.94	0	0.00	24.85	0	952	0.00%
2023/12/05	0.1	24.63	0	0.00	24.85	0.1	959	0.01%
2023/12/04	0	0.00	1	24.85	24.80	-1	961	-0.10%
2023/12/01	5	24.45	0	0.00	24.45	5	964	0.52%
2023/11/29	1	24.55	0	0.00	24.65	1	967	0.10%
2023/11/28	0	24.65	0	0.00	24.65	0	980	0.00%
2023/11/27	10.1	24.80	0	0.00	24.45	10.1	1,035	0.97%
2023/11/24	6	25.21	0	0.00	25.00	6	1,035	0.58%
2023/11/22	6	24.48	0	0.00	24.75	6	1,080	0.56%
2023/11/21	0.1	24.70	0	0.00	24.60	0.1	1,078	0.00%
2023/11/20	15.1	24.52	0	24.56	24.55	15	1,078	1.39%
2023/11/17	0	0.00	3	24.30	24.30	-3	1,082	-0.28%
2023/11/16	0	24.40	0	0.00	24.45	0	1,082	0.00%
2023/11/14	1	23.90	0	0.00	24.00	1	1,084	0.09%
2023/11/10	0	0.00	0.1	23.90	23.75	-0.1	1,092	0.00%
2023/11/08	3	24.15	0	0.00	24.20	3	1,109	0.27%
2023/11/07	0	24.65	19	24.57	24.20	-19	1,115	-1.70%
2023/11/06	0	0.00	1	24.40	24.45	-1	1,129	-0.09%
2023/11/03	0	0.00	7	24.40	24.40	-7	1,160	-0.60%
2023/11/02	0	0.00	8	24.00	24.00	-8	1,168	-0.68%
2023/11/01	0	0.00	1	24.00	23.85	-1	1,170	-0.09%
2023/10/30	0	0.00	6	24.33	24.25	-6	1,181	-0.51%
2023/10/26	0	24.80	0	0.00	24.55	0	1,203	0.00%
2023/10/23	0	24.90	0	0.00	24.75	0	1,241	0.00%
2023/10/20	0	25.00	0	0.00	24.50	0	1,255	0.00%
2023/10/19	0	25.15	0	0.00	25.15	0	1,268	0.00%
2023/10/18	11	25.23	9	25.32	25.10	2	1,282	0.16%
2023/10/17	0	26.20	0	0.00	26.10	0	1,292	0.00%
2023/10/16	0	0.00	9	26.31	26.45	-9	1,311	-0.69%
2023/10/13	19	26.53	1	26.60	26.65	18	1,341	1.34%
2023/10/12	13	26.23	0	0.00	26.20	13	1,368	0.95%
2023/10/11	30.1	26.91	4	27.06	26.40	26.1	1,386	1.88%
2023/10/06	10	27.55	12	27.57	27.60	-2	1,406	-0.14%
2023/10/05	38	27.69	7.1	27.61	27.65	30.9	1,495	2.07%
2023/10/04	30.1	27.59	24	27.56	27.45	6.1	1,504	0.41%
2023/10/03	0	0.00	2	26.53	26.10	-2	1,422	-0.14%
2023/09/27	0	0.00	3	25.75	25.55	-3	1,503	-0.20%
2023/09/26	4	26.56	1	26.05	26.10	3	1,544	0.19%
2023/09/22	1.1	25.90	3	26.02	26.00	-2	1,626	-0.12%
2023/09/21	0	25.35	2	25.70	25.25	-2	1,640	-0.12%
2023/09/20	1	26.04	11.1	25.79	25.70	-10	1,708	-0.59%
2023/09/19	8	25.28	1	25.35	25.15	7	1,751	0.40%
2023/09/18	1	25.60	1	25.90	25.60	0	1,879	0.00%
2023/09/15	0	25.63	0	0.00	25.40	0	1,898	0.00%
2023/09/14	0.1	26.25	0.3	26.10	26.05	-0.2	1,921	-0.01%
2023/09/13	3	25.97	9	26.40	25.90	-6	1,950	-0.31%
2023/09/12	21	26.20	23	25.30	25.25	-2	2,090	-0.10%
2023/09/11	9	26.30	6	26.23	25.80	3	2,115	0.14%
2023/09/08	0	0.00	2	25.15	25.50	-2	2,179	-0.09%
2023/09/07	2	25.50	4	25.93	25.40	-2	2,203	-0.09%
2023/09/06	1	25.70	5	25.77	25.70	-4	2,254	-0.18%
2023/09/05	6	25.78	0	0.00	25.95	6	2,332	0.26%
2023/09/04	3	25.80	2	25.83	25.85	1	2,399	0.04%
2023/09/01	2	26.00	82	25.99	25.90	-80	2,517	-3.18%
2023/08/31	27	26.23	21	26.49	26.40	6	2,581	0.23%
2023/08/28	6	25.48	7	25.52	25.50	-1	3,451	-0.03%
2023/08/25	3	24.12	0	0.00	24.10	3	3,649	0.08%
2023/08/24	0	0.00	1	23.95	23.85	-1	3,804	-0.03%
2023/08/23	1	23.85	1	24.05	24.00	0	4,132	0.00%
2023/08/22	1	23.50	10	23.57	23.60	-9	4,886	-0.18%
2023/08/21	1	23.50	1	23.60	23.50	0	5,317	0.00%
2023/08/18	3	23.88	1	24.05	23.70	2	5,677	0.04%
2023/08/17	7	23.97	0	0.00	24.00	7	5,784	0.12%
2023/08/16	12	23.96	0	0.00	23.70	12	5,780	0.21%
2023/08/15	9	23.74	0	0.00	23.75	9	5,774	0.16%
2023/08/14	8	23.77	0	0.00	23.60	8	5,772	0.14%
2023/08/11	8	24.52	1	24.40	24.40	7	5,759	0.12%
2023/08/10	2	24.75	0	0.00	24.50	2	5,753	0.03%
2023/08/09	0.1	25.25	1	25.10	25.20	-0.9	5,742	-0.02%
2023/08/08	9	26.16	3	26.15	25.95	6	5,719	0.11%
2023/08/07	1	26.50	0	0.00	26.30	1	5,718	0.02%
2023/08/04	2	26.65	0	0.00	26.70	2	5,718	0.03%
2023/08/02	1	26.20	0	0.00	26.10	1	5,720	0.02%
2023/08/01	15	26.39	1	26.16	26.30	14	5,712	0.24%
2023/07/31	5	26.57	1.4	26.65	26.25	3.6	5,706	0.06%
2023/07/28	7	26.31	0	0.00	26.50	7	5,699	0.12%
2023/07/27	7.1	26.52	1	26.50	26.40	6.1	5,686	0.11%
2023/07/26	1	26.65	3	26.50	26.50	-2	5,670	-0.04%
2023/07/25	2	26.03	7	26.12	26.00	-5	5,650	-0.09%
2023/07/24	3	25.45	1	25.45	25.55	2	5,633	0.04%
2023/07/21	0	26.35	3	26.15	26.15	-3	5,605	-0.05%
2023/07/20	1	26.15	3	26.10	26.95	-2	5,591	-0.04%
2023/07/19	24.1	25.84	0	0.00	25.90	24.1	5,567	0.43%
2023/07/18	14	26.23	0	0.00	26.15	14	5,549	0.25%
2023/07/17	17	26.93	30	26.84	27.00	-13	5,513	-0.24%
2023/07/14	3	27.68	1	27.95	27.70	2	5,484	0.04%
2023/07/13	34.4	27.98	41	27.93	27.65	-6.6	5,463	-0.12%
2023/07/12	45.4	29.70	63	29.29	28.20	-17.6	5,419	-0.32%
2023/07/11	38	30.97	8	31.20	30.80	30	5,310	0.56%
2023/07/10	4	30.39	3.1	30.28	30.55	0.9	5,224	0.02%
2023/07/07	13	29.88	7	30.32	30.00	6	5,202	0.12%
2023/07/06	0	30.35	1	30.15	30.20	-1	5,177	-0.02%
2023/07/05	46	30.88	13	30.85	30.45	33	5,154	0.64%
2023/07/04	13	30.79	19	30.59	30.85	-6	5,133	-0.12%
2023/07/03	51	31.21	8	31.24	31.10	43	5,095	0.84%
2023/06/30	20	30.57	6	30.75	30.85	14	5,009	0.28%
2023/06/29	0	30.45	0	0.00	30.50	0	4,968	0.00%
2023/06/28	24	30.45	25.2	30.65	30.05	-1.2	4,928	-0.02%
2023/06/27	7	29.86	9	29.81	29.25	-2	4,864	-0.04%
2023/06/26	76	30.77	37.2	30.57	30.70	38.8	4,809	0.81%
2023/06/21	1	29.55	13	29.27	29.40	-12	4,678	-0.26%
2023/06/20	11	29.11	12	29.11	28.85	-1	4,660	-0.02%
2023/06/19	27	29.57	8	29.54	29.30	19	4,641	0.41%
2023/06/16	47	30.70	28.4	31.08	30.05	18.6	4,603	0.40%
2023/06/15	41	29.74	7	29.62	29.75	34	4,452	0.76%
2023/06/14	39.1	30.13	32.3	30.13	30.05	6.8	4,403	0.15%
2023/06/13	6	28.87	12	28.93	28.85	-6	4,290	-0.14%
2023/06/12	13.4	28.56	5	28.71	28.45	8.4	4,266	0.20%
2023/06/09	23	29.56	24.1	29.64	29.40	-1.1	4,216	-0.02%
2023/06/08	21.6	29.17	14	29.16	29.25	7.6	4,156	0.18%
2023/06/07	38.1	30.16	21	30.15	29.80	17.1	4,102	0.42%
2023/06/06	31.2	30.09	10	30.22	29.65	21.2	3,990	0.53%
2023/06/05	19	30.82	10.2	30.94	30.50	8.8	3,915	0.23%
2023/06/02	29.3	31.59	33	31.31	30.75	-3.7	3,842	-0.10%
2023/06/01	162.1	32.76	150	32.67	32.45	12.1	3,663	0.33%	大買/大賣/
2023/05/31	20	31.16	31.1	32.33	32.75	-11.1	2,977	-0.37%
2023/05/30	41	29.63	26	29.68	29.80	15	2,750	0.55%
2023/05/29	50.1	30.45	73	30.82	30.65	-22.9	2,609	-0.88%
2023/05/26	190.1	31.33	202.1	31.10	30.30	-12	2,298	-0.52%	大買/大賣/
2023/05/25	72	28.16	123	28.43	30.10	-51	1,563	-3.26%	大賣/
2023/05/24	68	27.26	199.5	27.38	27.40	-131.5	1,158	-11.34%	大賣/鉅額交易
2023/05/23	16.2	24.83	111.9	24.66	25.60	-95.7	882	-10.84%	大賣/
2023/05/22	2.1	23.21	0	0.00	23.30	2.1	806	0.26%
2023/05/19	0	0.00	2	23.30	23.20	-2	810	-0.25%
2023/05/18	2.1	23.01	20	23.19	23.05	-17.9	811	-2.21%
2023/05/17	6	22.95	14	23.21	23.10	-8	814	-0.98%
2023/05/16	6	23.08	23	23.31	23.00	-17	811	-2.09%
2023/05/15	4.3	22.76	0	0.00	22.95	4.3	821	0.52%
2023/05/12	14.2	23.05	0	0.00	22.90	14.2	821	1.73%
2023/05/11	25.4	23.39	2	23.90	23.30	23.4	814	2.87%
2023/05/10	20.2	23.50	2	23.75	23.80	18.2	808	2.25%
2023/05/09	22.2	23.78	0	0.00	23.60	22.2	812	2.73%
2023/05/08	7	24.39	0	0.00	24.30	7	803	0.87%
2023/05/05	15.1	24.75	6	24.80	24.60	9.1	818	1.11%
2023/05/04	10	24.52	10	24.39	24.45	0	824	0.00%
2023/05/03	3	24.03	0	0.00	24.05	3	823	0.36%
2023/05/02	3	24.10	1	24.20	24.10	2	823	0.24%
2023/04/28	4	24.01	4	24.15	24.05	0	828	0.00%
2023/04/27	1	23.85	4	23.95	23.95	-3	825	-0.36%
2023/04/26	4.1	23.69	0	0.00	23.85	4.1	825	0.50%
2023/04/25	9.2	23.65	4	24.05	23.65	5.2	823	0.63%
2023/04/24	0.1	24.04	0	0.00	23.80	0.1	818	0.01%
2023/04/21	15.2	23.77	0	0.00	23.75	15.2	818	1.86%
2023/04/20	19	24.17	0	0.00	24.00	19	812	2.34%
2023/04/19	2	24.60	12	24.59	24.50	-10	807	-1.24%
2023/04/18	0.2	24.52	1.2	24.32	24.30	-1	800	-0.13%
2023/04/17	1.2	24.47	12	24.43	24.40	-10.9	794	-1.37%
2023/04/13	3	23.98	0	0.00	24.00	3	782	0.38%
2023/04/12	2.1	24.01	13.4	24.07	24.05	-11.3	782	-1.45%
2023/04/11	2	23.85	14	24.03	24.10	-12	777	-1.54%
2023/04/10	2.4	23.52	1	23.55	23.60	1.4	759	0.18%
2023/04/07	23.2	23.61	10	23.59	23.60	13.2	747	1.77%
2023/04/06	10.2	23.97	0	0.00	23.90	10.2	717	1.42%
2023/03/31	0.1	24.35	2	24.35	24.25	-1.9	704	-0.27%
2023/03/30	1.7	24.27	4	24.25	24.20	-2.3	702	-0.33%
2023/03/29	4.3	24.01	0	0.00	24.15	4.3	701	0.61%
2023/03/28	30.4	24.08	0	0.00	24.05	30.4	702	4.33%
2023/03/27	6.1	24.40	1	24.45	24.35	5.1	692	0.74%
2023/03/24	7.3	24.56	3.5	24.83	24.50	3.8	684	0.55%
2023/03/23	14.1	24.80	0	0.00	24.65	14.1	676	2.08%
2023/03/22	3.1	25.07	6	25.13	25.00	-2.9	675	-0.44%
2023/03/21	12.3	24.86	9	25.07	24.80	3.3	659	0.50%
2023/03/20	5.3	24.55	14	24.76	24.75	-8.7	652	-1.33%
2023/03/17	12.2	24.46	4	24.56	24.35	8.2	648	1.26%
2023/03/16	15.1	24.41	0	0.00	24.50	15.1	641	2.36%
2023/03/15	12.3	24.74	0	0.00	24.70	12.3	635	1.93%
2023/03/14	16.8	25.16	0	0.00	25.00	16.8	626	2.67%
2023/03/13	0.1	25.91	39	25.22	25.50	-38.9	619	-6.27%
2023/03/10	35.1	24.67	3	24.65	24.55	32.1	599	5.34%
2023/03/09	14.1	25.25	0	0.00	25.10	14.1	582	2.42%
2023/03/08	9.1	25.48	0	0.00	25.65	9.1	570	1.60%
2023/03/07	17	25.71	4	26.08	25.65	13	566	2.30%
2023/03/06	3	25.77	10	25.98	26.10	-7	556	-1.26%
2023/03/03	11	25.51	6	25.65	25.60	5	547	0.91%
2023/03/02	17.3	25.48	12	25.63	25.55	5.3	540	0.97%
2023/03/01	40	25.52	1	25.70	25.25	39	529	7.36%
2023/02/24	45	26.25	4	26.36	26.10	41	511	8.01%
2023/02/23	21	26.44	6	26.80	26.80	15	495	3.03%
2023/02/22	41.2	26.69	15	26.79	26.80	26.2	468	5.60%
2023/02/21	28	27.01	42	26.63	27.35	-14	438	-3.20%
2023/02/20	32	25.57	38	24.86	25.50	-6	354	-1.70%
2023/02/17	1	23.45	4	23.70	23.85	-3	314	-0.95%
2023/02/16	5	23.45	0	0.00	23.65	5	307	1.63%
2023/02/15	17	23.68	2	23.50	23.55	15	304	4.92%
2023/02/14	5	23.80	0	0.00	23.75	5	298	1.68%
2023/02/13	12	23.92	0	0.00	23.95	12	295	4.06%
2023/02/09	3	24.70	5	24.66	24.70	-2	278	-0.72%
2023/02/06	26.1	24.89	20	24.75	24.85	6.1	255	2.39%
2023/02/03	4	25.28	0	0.00	25.10	4	249	1.60%
2023/02/02	0	24.90	0	0.00	25.00	0	228	0.00%
2023/02/01	0	0.00	6	24.20	24.10	-6	216	-2.78%
2023/01/31	1	24.15	2	24.00	24.05	-1	208	-0.48%
2023/01/17	2	24.23	0	0.00	24.30	2	200	1.00%
2023/01/16	0	0.00	1	24.25	24.30	-1	201	-0.50%
2023/01/06	4	23.70	0	0.00	23.80	4	218	1.83%
2023/01/03	0	24.30	3	23.97	24.00	-3	229	-1.31%
2022/12/29	0	0.00	1	23.70	23.80	-1	222	-0.45%
2022/12/28	1	24.10	0	0.00	23.90	1	225	0.44%
2022/12/27	1	23.95	0	0.00	23.95	1	227	0.44%
2022/12/06	0	25.40	0	0.00	25.10	0	237	0.01%
2022/12/01	0	0.00	1	24.95	25.10	-1	233	-0.43%
2022/11/25	0	0.00	1	24.05	23.90	-1	251	-0.40%
2022/11/18	1	24.45	1	24.65	24.40	0	356	0.00%
2022/11/16	2	24.50	1	24.70	24.65	1	369	0.27%
2022/11/11	2	24.13	0	0.00	23.80	2	362	0.55%
2022/11/10	0	0.00	14	23.94	24.15	-14	363	-3.85%
2022/11/07	0.1	24.35	0	0.00	24.20	0.1	368	0.01%
2022/10/31	0	23.55	0	0.00	23.45	0	381	0.00%
2022/10/28	3	23.45	0	0.00	23.30	3	384	0.78%
2022/10/26	0	0.00	1	23.40	23.00	-1	385	-0.26%
2022/10/21	1	22.65	0	0.00	22.65	1	382	0.26%
2022/10/17	5	22.50	0	0.00	22.30	5	373	1.34%
2022/10/13	0	0.00	1	23.40	23.00	-1	363	-0.28%
2022/10/11	2	24.50	1	24.55	24.45	1	351	0.28%
2022/10/07	1	25.35	0	0.00	25.25	1	352	0.28%
2022/10/05	0	0.00	5	25.66	25.60	-5	355	-1.41%
2022/09/30	0	0.00	4	24.40	25.35	-4	352	-1.13%
2022/09/29	0	0.00	7	24.48	25.20	-7	350	-1.99%
2022/09/28	2	24.50	1	24.85	24.20	1	352	0.28%
2022/09/27	1	25.00	0	0.00	25.50	1	350	0.29%
2022/09/26	0	0.00	8	25.50	25.10	-8	353	-2.26%
2022/09/23	0	0.00	1	26.10	26.05	-1	358	-0.28%
2022/09/22	2	26.45	1	26.45	26.50	1	362	0.28%
2022/09/16	5	28.00	0	0.00	27.95	5	352	1.42%
2022/09/15	10	28.34	0	0.00	28.30	10	350	2.85%
2022/09/13	0	29.20	0	0.00	28.50	0	349	0.00%
2022/09/12	0.2	28.25	0	0.00	28.20	0.2	351	0.05%
2022/09/07	0.1	28.15	0	0.00	28.10	0.1	350	0.03%
2022/09/06	0	0.00	1	28.20	28.15	-1	348	-0.29%
2022/09/01	19	29.57	12	29.67	29.30	7	340	2.05%
2022/08/31	1	30.65	0	0.00	30.55	1	328	0.30%
2022/08/30	11.2	31.80	2	30.88	30.80	9.2	320	2.86%
2022/08/29	34	31.09	36	31.01	31.30	-2	295	-0.68%
2022/08/26	2	29.63	2	29.25	30.30	0	247	0.00%
2022/08/25	3	27.73	0	0.00	27.55	3	215	1.39%
2022/08/24	2	28.40	1	28.00	27.75	1	213	0.47%
2022/08/23	1	27.90	0	0.00	28.15	1	211	0.47%
2022/08/17	0	0.00	1	27.10	27.10	-1	206	-0.48%
2022/08/12	0	0.00	1	27.10	27.10	-1	198	-0.50%
2022/08/11	1	27.55	0	0.00	27.25	1	197	0.51%
2022/08/03	1	27.20	10	26.75	26.75	-9	191	-4.71%
2022/08/02	2	27.00	0	0.00	27.10	2	193	1.04%
2022/07/28	1	27.35	0	0.00	27.25	1	200	0.50%
2022/07/27	0	0.00	1	27.70	27.90	-1	200	-0.50%
2022/07/22	0	29.65	0	0.00	29.05	0	209	0.00%
2022/07/21	1	28.80	0	0.00	28.90	1	220	0.45%
2022/07/15	0	0.00	1	27.75	28.20	-1	247	-0.40%
2022/07/14	0	0.00	1	27.50	27.75	-1	247	-0.40%
2022/07/11	0	0.00	3	27.78	27.50	-3	251	-1.19%
2022/07/07	2	27.60	1	27.45	27.95	1	252	0.40%
2022/07/06	0	0.00	2	27.35	27.45	-2	251	-0.80%
2022/07/04	10	28.00	0	0.00	27.60	10	255	3.91%
2022/07/01	0	0.00	3	28.28	27.90	-3	252	-1.19%
2022/06/30	0	0.00	5	29.86	29.35	-5	241	-2.07%
2022/06/28	2	31.53	1	31.60	31.35	1	237	0.42%
2022/06/21	1	30.05	1	29.35	30.05	0	230	0.00%
2022/06/16	0	0.00	20	30.07	29.90	-20	228	-8.74%
2022/06/15	0	0.00	1	30.30	30.75	-1	228	-0.44%
2022/06/14	0	0.00	2	30.33	30.30	-2	233	-0.86%
2022/06/10	0	0.00	0	31.50	31.25	0	237	0.00%
2022/06/07	1	31.50	0	0.00	31.90	1	244	0.41%
2022/06/02	10	32.00	1	32.05	31.90	9	268	3.35%
2022/05/30	0	0.00	1	31.95	31.90	-1	279	-0.36%
2022/05/25	8	32.04	0	0.00	32.20	8	279	2.86%
2022/05/20	0	31.40	0	0.00	31.05	0	280	0.00%
2022/05/09	8.1	29.80	0	0.00	29.65	8.1	283	2.87%
2022/05/06	0	30.20	0	0.00	30.10	0	281	0.00%
2022/05/04	0	0.00	1	30.90	30.60	-1	280	-0.36%
2022/05/03	0	30.60	0	0.00	30.70	0	282	0.00%
2022/04/28	1	30.65	50	30.15	30.25	-49	291	-16.83%
2022/04/27	2	30.00	0	0.00	30.15	2	284	0.70%
2022/04/26	10	31.50	0	0.00	31.15	10	275	3.64%
2022/04/25	10	32.00	7	32.11	31.40	3	269	1.11%
2022/04/22	4	33.40	0	0.00	33.55	4	256	1.56%
2022/04/21	6	33.50	0	33.50	33.95	6	257	2.33%
2022/04/20	0	0.00	11	33.30	33.50	-11	252	-4.36%
2022/04/19	5	33.50	0	0.00	33.40	5	253	1.97%
2022/04/18	6	33.53	8	33.56	33.45	-2	254	-0.79%
2022/04/15	0	0.00	3	33.85	34.00	-3	251	-1.19%
2022/04/14	0.1	34.50	0	0.00	34.30	0.1	251	0.02%
2022/04/13	1	34.75	0	0.00	34.80	1	251	0.40%
2022/04/12	5	34.50	0	0.00	34.95	5	250	1.99%
2022/04/11	8	34.68	0	36.15	34.75	8	251	3.18%
2022/04/08	0	0.00	1	36.05	36.25	-1	244	-0.41%
2022/04/07	1	35.85	8	35.80	35.75	-7	251	-2.79%
2022/04/06	0.1	35.70	2	35.65	36.35	-1.9	254	-0.74%
2022/03/31	0	36.10	1	35.95	35.75	-1	266	-0.38%
2022/03/30	0	38.30	0	0.00	36.25	0	277	0.00%
2022/03/29	1	36.00	0	36.10	36.20	1	278	0.36%
2022/03/28	2	35.50	0	0.00	35.60	2	278	0.72%
2022/03/25	0.1	36.58	0	0.00	36.10	0.1	279	0.03%
2022/03/23	1	36.90	1	36.85	36.80	0	283	0.00%
2022/03/17	0	0.00	3	34.97	35.50	-3	287	-1.04%
2022/03/16	1	34.45	3	35.27	34.50	-2	281	-0.71%
2022/03/11	10	34.50	0	0.00	34.45	10	277	3.60%
2022/03/10	1	34.55	0	0.00	34.65	1	277	0.36%
2022/03/09	10	34.00	0	0.00	34.20	10	276	3.62%
2022/03/08	14	34.88	2	34.83	34.45	12	273	4.39%
2022/03/07	11	36.07	0	0.00	36.20	11	261	4.21%
2022/03/03	0	0.00	1	38.20	38.20	-1	259	-0.39%
2022/02/25	1	37.35	0.2	37.40	37.60	0.8	284	0.28%
2022/02/24	0	0.00	0	37.80	37.40	0	293	0.00%
2022/02/21	1	39.10	3.3	38.96	39.00	-2.3	300	-0.76%
2022/02/17	4	38.13	0	0.00	37.85	4	320	1.25%
2022/02/16	1	37.85	0	0.00	38.00	1	322	0.31%
2022/02/14	0	0.00	1	38.15	38.30	-1	331	-0.30%
2022/02/10	0	0.00	1	39.25	39.25	-1	338	-0.30%
2022/02/09	0	0.00	3	39.47	39.40	-3	345	-0.87%
2022/02/08	0	0.00	9	39.27	39.30	-9	351	-2.56%
2022/02/07	10	38.00	0	0.00	38.65	10	358	2.79%
2022/01/26	5	37.45	0	0.00	37.45	5	360	1.39%
2022/01/21	3	38.43	0	0.00	38.20	3	390	0.77%
2022/01/20	2	38.90	2	39.00	39.00	0	398	0.00%
2022/01/19	0	0.00	2	38.80	38.85	-2	401	-0.50%
2022/01/18	5	39.00	0	0.00	39.05	5	411	1.21%
2022/01/17	3	39.03	0	0.00	39.25	3	418	0.72%
2022/01/13	0	0.00	7	39.62	39.50	-7	435	-1.61%
2022/01/12	2	39.40	3	39.48	39.65	-1	446	-0.22%
2022/01/11	2.1	39.71	4	39.70	39.70	-1.9	446	-0.43%
2022/01/07	2	39.75	0	0.00	40.15	2	451	0.44%
2022/01/06	0	0.00	2	40.63	40.55	-2	448	-0.45%
2022/01/04	0	0.00	2	40.98	40.95	-2	454	-0.44%
2022/01/03	0	41.90	0	0.00	41.60	0	464	0.01%
2021/12/30	0	41.55	0	0.00	42.15	0	475	0.01%
2021/12/29	0	0.00	2	41.65	41.70	-2	471	-0.42%
2021/12/27	0	0.00	1	40.95	41.40	-1	476	-0.21%
2021/12/24	0	0.00	3	41.05	41.15	-3	485	-0.62%
2021/12/22	0	0.00	2	40.30	40.10	-2	492	-0.41%
2021/12/21	0	0.00	1	40.00	39.55	-1	496	-0.20%
2021/12/20	7	39.47	0	0.00	39.30	7	505	1.38%
2021/12/17	3	39.85	0	0.00	39.85	3	505	0.59%
2021/12/16	7	39.99	0	0.00	40.05	7	507	1.38%
2021/12/15	1	40.00	0	0.00	39.90	1	515	0.19%
2021/12/14	6	39.99	0	0.00	39.90	6	529	1.13%
2021/12/13	1	40.50	1	40.65	40.55	0	538	0.00%
2021/12/09	0	0.00	6	41.23	40.80	-6	554	-1.08%
2021/12/08	2	40.70	0	0.00	40.45	2	556	0.36%
2021/12/02	6	40.18	1	40.00	40.00	5	597	0.84%
2021/11/30	0	0.00	3	40.67	39.90	-3	619	-0.48%
2021/11/29	2	39.90	1	39.85	40.35	1	642	0.16%
2021/11/26	3	40.85	3	40.83	40.50	0	660	0.00%
2021/11/24	9	42.03	2	43.35	41.80	7	675	1.04%
2021/11/23	3	41.80	3	42.22	42.70	0	669	0.00%
2021/11/22	2	41.30	1	41.55	41.25	1	678	0.15%
2021/11/19	2	41.53	0	0.00	41.40	2	714	0.28%
2021/11/18	4	42.20	3	42.08	42.00	1	738	0.14%
2021/11/17	3.2	43.04	0	0.00	42.70	3.2	767	0.42%
2021/11/16	2	42.13	0	0.00	42.95	2	796	0.25%
2021/11/12	1	41.00	1	41.25	41.10	0	865	0.00%
2021/11/11	2	41.45	1	41.35	41.35	1	883	0.11%
2021/11/10	4	41.89	0	0.00	41.90	4	905	0.44%
2021/11/09	0	0.00	0.2	42.40	42.10	-0.2	927	-0.02%
2021/11/08	1	42.95	0	0.00	42.30	1	942	0.11%
2021/11/04	0	0.00	2	44.50	44.60	-2	1,033	-0.19%
2021/11/03	0	0.00	30	44.21	44.10	-30	1,065	-2.81%
2021/11/02	1	44.90	3	45.35	44.80	-2	1,120	-0.18%
2021/11/01	31	45.28	1	45.20	44.75	30	1,171	2.56%
2021/10/29	0	0.00	1.4	43.99	44.00	-1.4	1,186	-0.12%
2021/10/28	2	43.70	4.4	43.76	43.85	-2.4	1,200	-0.20%
2021/10/27	0	0.00	7	42.90	43.15	-7	1,227	-0.57%
2021/10/26	2.2	43.04	1	42.80	42.85	1.2	1,267	0.09%
2021/10/25	2	42.65	0.2	41.95	42.70	1.8	1,312	0.14%
2021/10/22	1	42.05	1	42.00	42.00	0	1,398	0.00%
2021/10/21	10.2	42.40	10	42.90	41.75	0.2	1,450	0.01%
2021/10/20	1	41.05	1	42.00	41.65	0	1,457	0.00%
2021/10/19	0	0.00	0.3	42.00	41.35	-0.3	1,504	-0.02%
2021/10/18	0	0.00	2.1	42.02	41.80	-2.1	1,547	-0.13%
2021/10/15	0	0.00	1	41.45	41.40	-1	1,640	-0.06%
2021/10/14	1.1	40.33	0	0.00	40.70	1.1	1,749	0.06%
2021/10/13	0.1	41.00	0	0.00	40.55	0.1	1,995	0.00%
2021/10/12	4.1	41.30	0	0.00	41.45	4.1	2,015	0.20%
2021/10/08	2.1	42.87	6	42.83	42.30	-3.9	2,068	-0.19%
2021/10/07	0	0.00	6.6	42.14	42.70	-6.6	2,143	-0.31%
2021/10/06	1	40.60	0	0.00	40.05	1	2,207	0.05%
2021/10/05	0	0.00	2.1	40.66	41.35	-2.1	2,265	-0.09%
2021/10/04	1	40.60	0	0.00	40.35	1	2,382	0.04%
2021/10/01	12	41.61	72	40.99	41.00	-60	2,552	-2.35%
2021/09/30	4	42.90	3	42.80	43.15	1	2,645	0.04%
2021/09/29	17.7	42.80	11	43.40	42.35	6.7	2,682	0.25%
2021/09/28	0.2	44.75	0	0.00	44.45	0.2	2,726	0.01%
2021/09/27	0	0.00	1	45.40	45.30	-1	2,770	-0.04%
2021/09/24	1.7	45.11	1	44.95	45.10	0.7	2,883	0.02%
2021/09/23	4	44.43	4	44.63	44.60	0	2,965	0.00%
2021/09/22	2.1	44.38	0	0.00	44.35	2.1	3,021	0.07%
2021/09/17	3	45.97	26	46.05	46.15	-23	3,077	-0.75%
2021/09/16	5.3	44.99	5	44.99	44.90	0.3	3,167	0.01%
2021/09/15	1	44.61	2	44.88	45.20	-1	3,380	-0.03%
2021/09/09	1	45.00	1	44.90	45.05	0	3,453	0.00%
2021/09/08	25	45.48	1	45.65	44.10	24	3,482	0.69%
2021/09/07	1	45.44	1	45.70	44.95	0	3,499	0.00%
2021/09/06	3	46.38	4	46.85	45.70	-1	3,546	-0.03%
2021/09/03	2	46.73	4	46.85	46.45	-2	3,633	-0.06%
2021/09/02	4	46.56	8	46.78	46.85	-4	3,658	-0.11%
2021/09/01	2	46.73	3	46.91	46.65	-1	3,739	-0.03%
2021/08/31	1	45.90	1	45.90	46.20	0	3,752	0.00%
2021/08/30	3	45.92	1	44.90	45.95	2	3,800	0.05%
2021/08/27	2	44.33	2	44.60	44.50	0	3,808	0.00%
2021/08/26	2	44.90	2	45.53	44.75	0	3,863	0.00%
2021/08/25	11	46.51	14.1	46.32	45.80	-3.1	3,879	-0.08%
2021/08/24	7	46.51	6.1	46.00	46.00	0.9	3,872	0.02%
2021/08/23	13	44.30	11	44.48	44.50	2	3,903	0.05%
2021/08/20	2	41.73	9	41.81	44.25	-7	3,985	-0.18%
2021/08/19	9	41.80	0	0.00	40.60	9	3,958	0.23%
2021/08/18	4	40.40	12	40.64	42.95	-8	3,971	-0.20%
2021/08/17	19.1	40.06	11	40.14	39.05	8	3,986	0.20%
2021/08/16	9	41.10	10	41.10	40.65	-1	3,998	-0.03%
2021/08/13	22	42.10	51	42.03	41.70	-29	4,006	-0.72%
2021/08/12	4	43.36	7.1	43.49	43.60	-3.1	4,006	-0.08%
2021/08/11	13	43.72	20	43.56	43.00	-7	4,027	-0.17%
2021/08/10	27.1	44.92	34	44.89	45.30	-6.9	4,032	-0.17%
2021/08/09	10	46.59	1.2	46.47	46.20	8.9	4,037	0.22%
2021/08/06	26.2	47.27	58.3	47.57	46.90	-32.1	4,053	-0.79%
2021/08/05	79.1	46.93	39.1	46.84	46.35	40	4,081	0.98%
2021/08/04	77.1	48.33	61	48.57	48.00	16	4,122	0.39%
2021/08/03	45	48.61	10	48.87	48.55	35	4,166	0.84%
2021/08/02	42	48.60	36	48.96	49.50	6	4,220	0.14%
2021/07/30	42	49.39	36	49.66	49.05	6	4,262	0.14%
2021/07/29	59.1	50.42	17	50.34	49.90	42.1	4,329	0.97%
2021/07/28	8.1	50.96	15	50.87	51.20	-6.9	4,393	-0.16%
2021/07/27	5	53.02	6	53.58	51.40	-1	4,506	-0.02%
2021/07/26	6	52.83	8	52.86	52.90	-2	4,905	-0.04%
2021/07/23	19	52.68	6	52.93	52.50	13	5,319	0.24%
2021/07/22	12	53.33	9.3	53.66	53.50	2.7	5,469	0.05%
2021/07/21	43	53.75	18	53.62	53.40	25	5,649	0.44%
2021/07/20	31.6	53.37	45	53.49	54.40	-13.4	5,909	-0.23%
2021/07/19	125	53.92	130.3	53.61	54.70	-5.3	5,913	-0.09%	大買/大賣/
2021/07/16	9.5	49.95	12	50.18	50.20	-2.5	5,698	-0.04%
2021/07/15	24.5	50.22	5	50.44	49.80	19.5	5,698	0.34%
2021/07/14	14	49.80	73	50.27	50.00	-59	5,686	-1.04%
2021/07/13	11	49.66	24.5	50.16	48.90	-13.5	5,627	-0.24%
2021/07/12	9	50.34	12	50.49	50.20	-3	5,566	-0.05%
2021/07/09	73.4	50.74	7	51.00	50.50	66.4	5,516	1.20%
2021/07/08	27.1	51.30	34	51.51	52.40	-6.9	5,424	-0.13%
2021/07/07	12	49.50	63	49.22	49.25	-51	5,279	-0.97%
2021/07/06	15	48.82	5	48.74	48.50	10	5,189	0.19%
2021/07/05	63	48.76	23	47.98	48.85	40	5,168	0.77%
2021/07/02	3	47.80	8	47.98	47.65	-5	5,137	-0.10%
2021/07/01	32	48.31	77	48.42	47.50	-45	5,106	-0.88%
2021/06/30	18	46.28	8.2	47.29	48.90	9.8	5,019	0.19%
2021/06/29	66.5	46.07	15.2	45.67	45.00	51.3	5,027	1.02%
2021/06/28	59	46.73	10	46.47	46.20	49	4,989	0.98%
2021/06/25	21.5	47.29	17	47.45	47.00	4.5	4,935	0.09%
2021/06/24	83	48.09	38	48.03	48.10	45	4,848	0.93%
2021/06/23	3.3	45.81	1	45.45	45.65	2.3	4,653	0.05%
2021/06/22	20	45.62	12	44.72	44.60	8	4,649	0.17%
2021/06/21	2	44.40	9	45.18	45.40	-7	4,679	-0.15%
2021/06/18	4	45.54	7	45.65	45.10	-3	4,730	-0.06%
2021/06/17	7	45.44	3	45.15	45.70	4	4,836	0.08%
2021/06/16	4	44.93	4.8	45.22	44.25	-0.8	5,007	-0.02%
2021/06/15	10	45.83	16	45.93	45.55	-6	5,002	-0.12%
2021/06/11	52	45.62	34.2	45.91	46.10	17.8	4,998	0.36%
2021/06/10	15	44.39	12.1	44.46	44.60	3	4,929	0.06%
2021/06/09	12.6	44.64	22	44.54	44.40	-9.4	4,945	-0.19%
2021/06/08	3	43.77	2	43.63	43.55	1	4,850	0.02%
2021/06/07	5.1	43.02	3	43.27	43.30	2.1	4,825	0.04%
2021/06/04	1	42.20	1	42.35	42.55	0	4,777	0.00%
2021/06/03	10	42.85	5	43.15	42.60	5	4,772	0.10%
2021/06/02	2.1	42.21	3	42.43	42.40	-0.9	4,726	-0.02%
2021/06/01	4.1	42.01	3	42.02	42.40	1.1	4,716	0.02%
2021/05/31	23	42.54	6	42.60	41.95	17	4,731	0.36%
2021/05/28	24	42.21	26	41.52	42.55	-2	4,708	-0.04%
2021/05/27	1	39.35	0	0.00	38.80	1	4,649	0.02%
2021/05/26	2	39.58	2	39.00	38.90	0	4,664	0.00%
2021/05/25	8	38.08	4	39.24	39.45	4	4,690	0.09%
2021/05/21	0	0.00	1	36.90	37.00	-1	4,847	-0.02%
2021/05/20	1	35.80	1	36.70	35.70	0	5,040	0.00%
2021/05/19	4	36.25	2	36.30	35.95	2	5,089	0.04%
2021/05/18	5	34.27	14	34.90	36.60	-9	5,064	-0.18%
2021/05/17	5	33.30	4.1	33.35	33.30	0.9	5,030	0.02%
2021/05/14	1.2	35.69	0	0.00	37.00	1.2	4,967	0.02%
2021/05/13	4	36.35	4	36.75	36.55	0	4,914	0.00%
2021/05/12	6	39.41	20	39.47	38.15	-14	4,831	-0.29%
2021/05/11	20	42.20	16.2	42.70	42.25	3.8	4,730	0.08%
2021/05/10	21	43.93	20	44.02	44.15	1	4,668	0.02%
2021/05/07	16	43.66	24	43.95	44.80	-8	4,621	-0.17%
2021/05/06	25.1	42.37	28	42.60	41.65	-3	4,567	-0.06%
2021/05/05	33.2	45.96	39	45.71	44.80	-5.8	4,513	-0.13%
2021/05/04	15.6	47.09	30	46.92	45.30	-14.4	4,403	-0.33%
2021/05/03	98	51.67	68.1	51.86	50.30	30	4,201	0.71%
2021/04/29	58	48.64	83	48.51	50.10	-25	3,752	-0.67%
2021/04/28	69.1	42.95	59.5	43.20	45.60	9.5	3,317	0.29%
2021/04/27	72.1	43.24	63	43.17	42.90	9.1	3,128	0.29%
2021/04/26	64	42.94	79	42.38	43.45	-15	2,913	-0.51%
2021/04/23	7	38.38	5.2	39.28	39.50	1.8	2,568	0.07%
2021/04/22	8	37.63	8.2	37.66	37.20	-0.2	2,476	-0.01%
2021/04/21	0	0.00	3	38.70	38.85	-3	2,466	-0.12%
2021/04/19	4	38.40	3	38.33	38.40	1	2,660	0.04%
2021/04/16	0	0.00	2	37.60	38.00	-2	2,638	-0.08%
2021/04/15	2.1	37.45	1	37.55	37.75	1.1	2,627	0.04%
2021/04/14	3	36.95	1	36.40	37.00	2	2,617	0.08%
2021/04/13	1	38.00	2	38.58	37.50	-1	2,594	-0.04%
2021/04/09	0	0.00	10	37.64	37.75	-10	2,558	-0.39%
2021/04/08	9	38.23	3	38.22	38.05	6	2,539	0.24%
2021/04/07	6	37.88	6	37.63	38.10	0	2,515	0.00%
2021/04/06	1	37.45	2	37.55	37.50	-1	2,501	-0.04%
2021/04/01	9	37.91	7	37.79	37.20	2	2,469	0.08%
2021/03/31	1	39.30	5	39.50	38.80	-4	2,377	-0.17%
2021/03/29	12	39.29	3	39.43	39.30	9	2,344	0.38%
2021/03/26	6	39.65	5	39.32	39.70	1	2,328	0.04%
2021/03/25	10	38.69	6	38.88	38.35	4	2,298	0.17%
2021/03/24	3	39.00	31	38.94	39.05	-28	2,268	-1.23%
2021/03/23	20	39.60	47	39.44	38.90	-27	2,214	-1.22%
2021/03/22	62.1	40.31	28.1	40.26	40.00	34	2,135	1.59%
2021/03/19	30	40.07	27.3	39.76	40.00	2.7	2,011	0.13%
2021/03/18	9	38.16	6	38.52	38.10	3	1,804	0.17%
2021/03/17	43	38.64	17	38.71	38.05	26	1,784	1.46%
2021/03/16	12	37.85	107	37.74	38.00	-95	1,733	-5.48%	大賣/
2021/03/15	47	37.76	37	37.90	38.15	10	1,705	0.59%
2021/03/12	2	36.20	0	0.00	36.20	2	1,648	0.12%
2021/03/11	5	36.52	4	36.40	36.55	1	1,646	0.06%
2021/03/10	0	0.00	1	36.00	35.85	-1	1,638	-0.06%
2021/03/09	0	0.00	20	35.66	36.25	-20	1,633	-1.22%
2021/03/08	4	36.39	1	36.15	36.15	3	1,619	0.19%
2021/03/05	2	36.85	1	37.25	36.70	1	1,604	0.06%
2021/03/04	23	37.49	24	37.45	37.30	-1	1,586	-0.06%
2021/03/03	24	36.12	27	36.32	36.05	-3	1,557	-0.19%
2021/03/02	3	37.10	0	0.00	36.60	3	1,522	0.20%
2021/02/26	1	38.30	1	38.45	38.20	0	1,469	0.00%
2021/02/25	82.2	39.67	10	39.22	39.00	72.2	1,438	5.02%
2021/02/24	10.3	39.40	18.1	39.40	38.70	-7.7	1,378	-0.56%
2021/02/23	80	40.62	53.9	39.97	40.65	26.1	1,284	2.03%
2021/02/22	15	39.60	28	39.72	40.15	-13	1,121	-1.16%
2021/02/19	2	34.93	8	35.04	36.50	-6	894	-0.67%
2021/02/18	0	0.00	26	33.25	33.20	-26	819	-3.17%
2021/02/03	0	0.00	12	31.78	31.50	-12	799	-1.50%
2021/02/02	12	31.48	0	0.00	31.45	12	804	1.49%
2021/02/01	5	31.15	0	0.00	31.35	5	798	0.63%
2021/01/29	34	32.49	16	33.07	31.90	18	792	2.27%
2021/01/28	12	33.15	2	33.10	33.20	10	766	1.31%
2021/01/27	23	33.24	21	33.10	33.50	2	739	0.27%
2021/01/26	0	0.00	2	31.85	31.30	-2	683	-0.29%
2021/01/22	2	30.38	0	0.00	30.65	2	678	0.29%
2021/01/21	5	30.90	0	0.00	30.65	5	679	0.74%
2021/01/20	0	0.00	33	31.53	30.90	-33	675	-4.89%
2021/01/19	20	32.36	2	32.15	32.30	18	660	2.72%
2021/01/18	25	30.94	10	30.62	31.45	15	650	2.30%
2021/01/15	0	0.00	1	31.70	31.25	-1	639	-0.16%
2021/01/14	6	32.56	6	32.54	32.65	0	635	0.00%
2021/01/13	52	34.76	45	34.50	32.50	7	616	1.14%
2021/01/12	6	33.03	4	33.05	33.40	2	415	0.48%
2021/01/11	1	30.45	0	0.00	30.40	1	357	0.28%
2021/01/07	0	0.00	1	29.95	29.85	-1	350	-0.28%
2021/01/06	2	29.90	2	30.35	29.95	0	358	0.00%
2021/01/05	1	31.05	0	0.00	31.00	1	354	0.28%
2021/01/04	2	30.98	2	31.10	31.05	0	348	0.00%
2020/12/31	0	0.00	1	30.15	30.00	-1	341	-0.29%
2020/12/30	1	30.10	0	0.00	30.05	1	343	0.29%
2020/12/29	1	29.80	7	29.66	29.80	-6	346	-1.73%
2020/12/25	0	0.00	17	29.46	29.50	-17	338	-5.03%
2020/12/24	5	29.35	12	29.41	29.40	-7	352	-1.99%
2020/12/22	0	29.15	0	0.00	29.20	0	363	0.01%
2020/12/21	0	0.00	21	29.69	29.70	-21	381	-5.50%
2020/12/17	2	30.05	2	30.25	29.90	0	408	0.00%
2020/12/16	15	30.13	22	30.03	30.25	-7	425	-1.64%
2020/12/14	12	30.13	23	29.97	30.05	-11	451	-2.44%
2020/12/11	22	29.43	22	29.79	29.75	0	452	0.00%
2020/12/10	10	30.10	11	30.23	30.05	-1	450	-0.22%
2020/12/07	1	30.50	0	0.00	30.45	1	520	0.19%
2020/12/04	1	31.05	0	0.00	31.05	1	513	0.19%
2020/12/02	1	30.70	0	0.00	30.75	1	516	0.19%
2020/11/30	1	31.90	0	0.00	31.05	1	526	0.19%
2020/11/27	3	31.65	4	31.45	31.55	-1	532	-0.19%
2020/11/25	0	0.00	2	30.30	30.10	-2	558	-0.36%
2020/11/23	0	0.00	84	30.10	30.20	-84	600	-13.98%
2020/11/17	0	0.00	1	29.35	29.35	-1	665	-0.15%
2020/11/16	1	28.90	0	0.00	28.95	1	684	0.15%
2020/11/12	0	0.00	2	29.13	29.15	-2	734	-0.27%
2020/11/10	0	0.00	2	29.08	29.30	-2	799	-0.25%
2020/11/06	1	28.60	0	0.00	28.50	1	802	0.12%
2020/11/04	1	27.65	1	27.75	27.85	0	858	0.00%
2020/11/03	0	0.00	2	27.55	27.50	-2	873	-0.23%
2020/11/02	1	27.45	0	0.00	27.10	1	882	0.11%
2020/10/30	2	27.90	1	28.05	27.80	1	895	0.11%
2020/10/29	3	28.08	1	28.30	28.20	2	917	0.22%
2020/10/28	1	29.05	1	29.05	28.90	0	930	0.00%
2020/10/23	0	0.00	1	29.30	29.40	-1	1,009	-0.10%
2020/10/16	1	30.10	0	0.00	29.90	1	1,206	0.08%
2020/10/14	1	30.75	1	30.60	30.70	0	1,244	0.00%
2020/10/13	1	30.65	0	0.00	30.65	1	1,245	0.08%
2020/10/06	0	0.00	2	30.50	30.60	-2	1,314	-0.15%
2020/09/29	2	29.85	3	30.48	29.85	-1	1,399	-0.07%
2020/09/25	4	30.13	2	30.00	29.35	2	1,494	0.13%
2020/09/24	11	30.23	6	30.11	29.90	5	1,623	0.31%
2020/09/23	1	31.70	1	31.35	31.55	0	1,677	0.00%
2020/09/22	11	31.74	2	32.55	31.60	9	1,678	0.54%
2020/09/21	1	32.95	2	32.83	32.60	-1	1,657	-0.06%
2020/09/18	1	32.50	16	32.48	32.55	-15	1,646	-0.91%
2020/09/16	3	31.23	1	31.15	31.10	2	1,626	0.12%
2020/09/14	2	31.50	0	0.00	31.40	2	1,628	0.12%
2020/09/11	4	32.56	14	32.33	31.80	-10	1,626	-0.61%
2020/09/10	13	31.25	2	31.20	31.05	11	1,567	0.70%
2020/09/09	1	31.70	0	0.00	31.70	1	1,567	0.06%
2020/09/08	4	31.79	0	0.00	31.70	4	1,570	0.25%
2020/09/07	23	32.80	0	0.00	32.30	23	1,599	1.44%
2020/09/04	2	32.90	0	0.00	33.10	2	1,616	0.12%
2020/09/03	9	33.30	0	0.00	33.10	9	1,618	0.56%
2020/09/02	3	33.40	3	33.95	33.55	0	1,627	0.00%
2020/09/01	1	32.80	16	33.95	33.70	-15	1,641	-0.91%
2020/08/28	0	0.00	2	32.75	32.95	-2	1,728	-0.12%
2020/08/27	2	32.80	2	33.50	32.75	0	1,738	0.00%
2020/08/26	0	0.00	2	32.80	32.65	-2	1,695	-0.12%
2020/08/25	0	0.00	4	32.15	32.20	-4	1,674	-0.24%
2020/08/24	0	0.00	1	31.20	31.00	-1	1,637	-0.06%
2020/08/20	12	30.88	0	0.00	30.00	12	1,660	0.72%
2020/08/19	9	32.11	2	33.45	31.85	7	1,664	0.42%
2020/08/18	2	32.75	12	32.91	32.70	-10	1,625	-0.62%
2020/08/17	2	33.25	5	33.42	33.30	-3	1,622	-0.18%
2020/08/14	34	32.78	24	32.41	32.65	10	1,618	0.62%
2020/08/13	3	32.07	1	31.55	31.70	2	1,582	0.13%
2020/08/12	1	32.20	0	0.00	32.30	1	1,576	0.06%
2020/08/11	11	32.28	0	0.00	32.50	11	1,574	0.70%
2020/08/10	9	33.30	0	0.00	33.10	9	1,544	0.58%
2020/08/07	1	33.50	0	0.00	34.00	1	1,525	0.07%
2020/08/06	0	0.00	1	35.10	34.55	-1	1,516	-0.07%
2020/08/05	4	35.23	3	34.98	35.00	1	1,515	0.07%
2020/08/04	68.1	37.25	7	36.95	36.80	61.1	1,509	4.05%
2020/08/03	30	36.99	6	37.10	37.35	24	1,492	1.61%
2020/07/31	1	37.50	1	37.50	37.60	0	1,480	0.00%
2020/07/30	3	37.55	0	0.00	37.40	3	1,467	0.20%
2020/07/29	2	37.35	6	37.58	37.30	-4	1,446	-0.28%
2020/07/28	26	37.50	11	38.04	37.25	15	1,427	1.05%
2020/07/27	2	37.65	4	37.40	37.90	-2	1,351	-0.15%
2020/07/24	1	38.45	5	39.33	38.45	-4	1,344	-0.30%
2020/07/23	4	38.50	2	38.25	38.35	2	1,303	0.15%
2020/07/22	6	38.87	10	39.07	38.90	-4	1,304	-0.31%
2020/07/21	3	38.65	21	38.37	38.65	-18	1,251	-1.44%
2020/07/20	2	36.75	2	37.50	37.40	0	1,228	0.00%
2020/07/17	6	37.35	6	37.62	37.35	0	1,216	0.00%
2020/07/16	6	37.88	3	37.95	37.80	3	1,220	0.25%
2020/07/15	18	37.93	25	38.43	38.05	-7	1,219	-0.57%
2020/07/14	4	37.80	5	38.05	37.75	-1	1,181	-0.08%
2020/07/13	3	37.65	2	38.18	38.00	1	1,177	0.08%
2020/07/10	17	37.54	17	37.83	37.35	0	1,168	0.00%
2020/07/09	22	38.73	14	38.46	38.55	8	1,148	0.70%
2020/07/08	9	39.84	3	39.82	39.60	6	1,122	0.53%
2020/07/07	7	40.63	8	40.82	39.80	-1	1,106	-0.09%
2020/07/06	24	40.38	27	40.71	40.60	-3	1,078	-0.28%
2020/07/03	16	39.88	24	39.92	40.00	-8	1,030	-0.78%
2020/07/02	5	36.36	80	36.79	38.05	-75	903	-8.30%
2020/07/01	13	34.62	2	34.50	34.60	11	838	1.31%
2020/06/30	5	33.60	0	0.00	33.70	5	839	0.60%
2020/06/29	3	33.77	7	33.66	33.55	-4	845	-0.47%
2020/06/24	7	34.21	8	34.45	34.15	-1	847	-0.12%
2020/06/23	10	34.39	5	34.64	34.60	5	861	0.58%
2020/06/22	1	34.40	8	34.31	34.60	-7	867	-0.81%
2020/06/19	1	34.25	0	0.00	34.25	1	880	0.11%
2020/06/18	8	34.32	2	34.80	34.45	6	889	0.67%
2020/06/16	2	34.00	9	33.49	34.00	-7	908	-0.77%
2020/06/15	10	33.23	2	33.18	33.15	8	933	0.86%
2020/06/12	6	32.88	17	33.06	33.15	-11	936	-1.17%
2020/06/11	51	35.13	22	35.30	34.40	29	915	3.17%
2020/06/10	1	35.45	6	35.37	36.10	-5	908	-0.55%
2020/06/09	18	35.49	2	35.70	35.45	16	939	1.70%
2020/06/08	6	35.93	8	36.21	35.85	-2	952	-0.21%
2020/06/05	117	36.11	125	36.35	36.35	-8	935	-0.86%	大買/大賣/
2020/06/04	24	34.27	23	34.33	34.70	1	880	0.11%
2020/06/03	4	32.89	6	32.97	33.15	-2	837	-0.24%
2020/06/02	2	32.20	0	0.00	32.05	2	830	0.24%
2020/06/01	1	31.90	6	32.23	32.20	-5	832	-0.60%
2020/05/29	1	31.95	0	0.00	31.75	1	835	0.12%
2020/05/28	13	32.17	13	32.67	31.80	0	836	0.00%
2020/05/27	20	33.02	31	33.21	32.50	-11	834	-1.32%
2020/05/26	44	33.21	26	33.60	33.35	18	827	2.18%
2020/05/25	3	31.62	1	31.40	31.80	2	809	0.25%
2020/05/22	3	32.10	11	32.55	31.95	-8	818	-0.98%
2020/05/21	26	32.47	14	32.75	32.70	12	827	1.45%
2020/05/20	3	31.53	10	31.43	31.85	-7	819	-0.85%
2020/05/19	13	30.80	20	31.05	30.95	-7	830	-0.84%
2020/05/18	5	30.30	1	30.40	30.50	4	834	0.48%
2020/05/14	21	30.61	1	30.55	30.40	20	839	2.38%
2020/05/13	3	31.20	2	31.15	31.40	1	840	0.12%
2020/05/12	2	31.00	0	0.00	31.05	2	853	0.23%
2020/05/11	0	0.00	11	31.55	31.65	-11	865	-1.27%
2020/05/08	1	32.70	0	0.00	32.10	1	870	0.11%
2020/05/07	4	32.13	1	32.10	32.30	3	894	0.34%
2020/05/06	2	31.85	6	31.76	32.00	-4	918	-0.44%
2020/05/05	5	31.73	3	31.92	31.75	2	948	0.21%
2020/05/04	5	31.52	3	31.70	31.85	2	980	0.20%
2020/04/30	14	32.04	14.4	32.01	32.55	-0.4	1,001	-0.04%
2020/04/29	6	30.88	4	30.65	31.10	2	1,006	0.20%
2020/04/28	4	30.46	0	0.00	30.55	4	1,007	0.40%
2020/04/27	9.2	30.79	0	0.00	30.45	9.2	1,031	0.89%
2020/04/23	5	29.50	1	29.60	29.60	4	1,046	0.38%
2020/04/22	0	0.00	10	29.24	29.35	-10	1,083	-0.92%
2020/04/21	6	29.85	10	30.25	29.05	-4	1,090	-0.37%
2020/04/20	2	30.10	9	30.48	30.50	-7	1,091	-0.64%
2020/04/17	10	30.50	5	31.07	30.45	5	1,103	0.45%
2020/04/16	6	30.39	8	30.66	30.70	-2	1,113	-0.18%
2020/04/15	0	0.00	8	30.67	30.70	-8	1,115	-0.72%
2020/04/14	14	30.03	9	29.57	30.10	5	1,117	0.45%
2020/04/13	12	29.16	0	0.00	29.30	12	1,116	1.07%
2020/04/10	2	29.45	7	29.71	29.60	-5	1,115	-0.45%
2020/04/09	3	30.73	11	30.36	30.05	-8	1,112	-0.72%
2020/04/08	6	29.57	4	29.95	30.50	2	1,103	0.18%
2020/04/07	6	28.45	2	28.60	28.60	4	1,086	0.37%
2020/04/06	0	0.00	2	27.90	27.80	-2	1,074	-0.19%
2020/03/31	3	26.90	1	27.00	27.00	2	1,071	0.19%
2020/03/30	1	26.05	6	26.07	26.75	-5	1,075	-0.46%
2020/03/27	6	27.18	2	27.35	26.90	4	1,080	0.37%
2020/03/26	13	26.27	10	26.45	26.85	3	1,072	0.28%
2020/03/25	5	26.59	6	26.86	26.55	-1	1,074	-0.09%
2020/03/24	6	25.09	5	25.30	25.80	1	1,061	0.09%
2020/03/23	9	24.08	6	23.89	24.10	3	1,069	0.28%
2020/03/20	2	23.95	1	25.25	25.10	1	1,078	0.09%
2020/03/19	7	24.74	3	24.00	23.95	4	1,070	0.37%
2020/03/18	0	0.00	3	26.75	26.60	-3	1,056	-0.28%
2020/03/17	5	26.70	1	26.55	26.60	4	1,061	0.38%
2020/03/16	22	28.33	7	28.01	27.65	15	1,053	1.42%
2020/03/13	10.1	27.63	7	27.60	28.20	3.1	1,053	0.29%
2020/03/12	5	31.94	23	31.27	30.40	-18	1,015	-1.77%
2020/03/11	1	33.60	3	33.90	33.30	-2	986	-0.20%
2020/03/10	3.1	32.86	9	32.66	33.10	-5.9	977	-0.61%
2020/03/09	4	34.24	3	33.73	33.55	1	962	0.10%
2020/03/06	1	35.20	0	0.00	34.95	1	947	0.11%
2020/03/05	3.1	35.47	9	35.43	35.45	-5.9	944	-0.63%
2020/03/04	2	35.05	0	0.00	35.10	2	942	0.21%
2020/03/03	0	0.00	3	35.67	35.40	-3	940	-0.32%
2020/03/02	0	0.00	41	33.97	34.85	-41	947	-4.33%
2020/02/27	7	35.33	4	35.24	34.85	3	949	0.32%
2020/02/26	6	36.68	4	36.75	36.50	2	936	0.21%
2020/02/25	4	36.28	0	0.00	36.30	4	933	0.43%
2020/02/24	2	37.48	1	36.95	37.10	1	924	0.11%
2020/02/21	2	37.78	5	37.85	38.20	-3	907	-0.33%
2020/02/20	15	37.59	4	37.49	37.70	11	900	1.22%
2020/02/19	3	36.80	0	0.00	36.75	3	886	0.34%
2020/02/17	1	36.90	0	0.00	36.60	1	890	0.11%
2020/02/13	3	36.73	29	36.63	36.45	-26	902	-2.88%
2020/02/12	1	36.75	7	36.69	37.05	-6	897	-0.67%
2020/02/11	6	35.92	7	35.67	35.75	-1	888	-0.11%
2020/02/10	28	35.08	3	34.92	35.55	25	882	2.83%
2020/02/07	8	35.41	0	0.00	35.05	8	852	0.94%
2020/02/06	22	35.74	9	36.23	36.15	13	831	1.56%
2020/02/05	15	35.27	10	35.31	35.80	5	799	0.63%
2020/02/04	5	33.73	5	34.23	34.25	0	765	0.00%
2020/02/03	7	32.86	19	33.97	34.50	-12	756	-1.59%
2020/01/31	14	36.38	5	36.33	36.40	9	740	1.22%
2020/01/30	7	36.77	10	37.41	36.10	-3	753	-0.40%
2020/01/20	8	39.67	3	39.63	39.65	5	729	0.68%
2020/01/17	15	39.75	4	39.98	39.90	11	729	1.51%
2020/01/16	24	40.84	16	40.66	40.55	8	716	1.12%
2020/01/15	3	39.48	3	39.80	39.40	0	685	0.00%
2020/01/14	6	39.51	4	40.05	39.90	2	690	0.29%
2020/01/13	15	39.34	6	39.84	39.50	9	681	1.32%
2020/01/10	8	39.34	1	39.25	39.35	7	686	1.02%
2020/01/09	1	40.50	0	0.00	40.00	1	674	0.15%
2020/01/08	4	39.98	6	39.95	40.10	-2	675	-0.30%
2020/01/07	6	40.63	2	40.65	40.65	4	672	0.59%
2020/01/06	6	41.45	0	0.00	41.30	6	674	0.89%
2020/01/03	2	42.15	0	0.00	42.10	2	677	0.30%
2020/01/02	3	42.40	6	42.80	42.60	-3	688	-0.44%
2019/12/30	0	0.00	2	42.60	42.20	-2	688	-0.29%
2019/12/26	1	41.95	5	42.09	41.95	-4	698	-0.57%
2019/12/25	3	41.72	1	41.70	41.70	2	695	0.29%
2019/12/24	3	42.20	1	42.20	42.10	2	713	0.28%
2019/12/20	2	43.40	4	44.43	43.35	-2	710	-0.28%
2019/12/18	2	43.45	2	43.55	43.65	0	724	0.00%
2019/12/17	4	42.83	0	0.00	42.60	4	748	0.53%
2019/12/16	1	43.35	0	0.00	43.50	1	735	0.14%
2019/12/13	8	44.54	3	44.00	44.00	5	733	0.68%
2019/12/12	7	45.06	3	45.70	45.10	4	735	0.54%
2019/12/11	3	45.15	3	45.10	45.10	0	739	0.00%
2019/12/10	3	44.97	0	0.00	45.10	3	747	0.40%
2019/12/09	0	0.00	15	46.00	46.10	-15	738	-2.03%
2019/12/05	0	0.00	3	45.90	46.00	-3	760	-0.39%
2019/12/03	5	45.70	0	0.00	45.70	5	781	0.64%
2019/12/02	3	46.12	1	46.10	46.10	2	782	0.26%
2019/11/29	1	47.20	0	0.00	47.00	1	787	0.13%
2019/11/27	0	0.00	5	48.04	48.10	-5	800	-0.62%
2019/11/26	3	47.27	5	47.26	47.45	-2	836	-0.24%
2019/11/25	2	46.10	5	46.09	46.25	-3	835	-0.36%
2019/11/21	1	45.75	13	45.27	46.05	-12	854	-1.41%
2019/11/20	2	45.40	0	0.00	45.30	2	873	0.23%
2019/11/19	0	0.00	2	45.90	45.75	-2	905	-0.22%
2019/11/18	3	45.18	1	45.15	45.15	2	1,001	0.20%
2019/11/15	4	45.69	1	45.65	45.65	3	1,018	0.29%
2019/11/14	6	45.84	1	45.95	45.95	5	1,020	0.49%
2019/11/13	0	0.00	5	46.90	46.85	-5	1,018	-0.49%
2019/11/12	1	46.40	4	47.70	47.95	-3	1,023	-0.29%
2019/11/11	3	46.32	1	46.35	46.30	2	1,029	0.19%
2019/11/08	3	47.83	1.1	47.66	47.65	1.9	1,036	0.18%
2019/11/07	3	48.43	0	0.00	48.40	3	1,038	0.29%
2019/11/06	0	0.00	6	49.25	49.05	-6	1,034	-0.58%
2019/11/01	0	0.00	3	49.50	49.25	-3	1,068	-0.28%
2019/10/31	7	49.06	7	48.76	48.70	0	1,079	0.00%
2019/10/30	0	0.00	2	49.90	49.90	-2	1,084	-0.18%
2019/10/29	13	50.32	4	50.00	49.90	9	1,094	0.82%
2019/10/28	2	50.75	5	51.04	50.70	-3	1,120	-0.27%
2019/10/25	5	51.36	4	51.35	51.10	1	1,152	0.09%
2019/10/24	12	51.51	3	51.90	51.90	9	1,189	0.76%
2019/10/23	12	51.58	2	51.50	51.50	10	1,251	0.80%
2019/10/22	4	52.05	2	51.80	51.80	2	1,259	0.16%
2019/10/21	1	53.10	2	53.30	52.80	-1	1,262	-0.08%
2019/10/18	2	52.70	18	52.78	53.20	-16	1,272	-1.26%
2019/10/17	4	51.90	1	52.00	52.30	3	1,284	0.23%
2019/10/16	1	52.10	22	52.22	51.60	-21	1,323	-1.59%
2019/10/15	2	52.00	0	0.00	52.40	2	1,347	0.15%
2019/10/14	3	51.67	5	51.96	51.90	-2	1,363	-0.15%
2019/10/09	2	50.85	1	51.80	51.10	1	1,367	0.07%
2019/10/08	11	51.38	2	51.50	51.30	9	1,393	0.65%
2019/10/07	0	0.00	1	52.70	52.40	-1	1,384	-0.07%
2019/10/04	6	53.23	1	53.10	53.00	5	1,391	0.36%
2019/10/03	1	53.30	1	53.60	53.40	0	1,432	0.00%
2019/10/02	2	53.55	0	0.00	54.00	2	1,441	0.14%
2019/09/27	4	52.15	1	52.00	53.20	3	1,495	0.20%
2019/09/25	2	53.60	1	54.10	53.80	1	1,598	0.06%
2019/09/24	2	54.90	5	54.74	54.60	-3	1,622	-0.18%
2019/09/23	4	53.73	3	54.90	53.70	1	1,618	0.06%
2019/09/20	41	55.27	20	55.08	54.70	21	1,600	1.31%
2019/09/19	0	0.00	4	57.00	56.80	-4	1,561	-0.26%
2019/09/17	4	57.50	9	56.94	56.70	-5	1,563	-0.32%
2019/09/16	9	59.29	26	58.80	58.10	-17	1,557	-1.09%
2019/09/12	14	59.02	13	58.62	58.70	1	1,549	0.06%
2019/09/11	29	59.40	0	0.00	59.10	29	1,547	1.87%
2019/09/10	0	0.00	2	59.35	59.30	-2	1,548	-0.13%
2019/09/09	6	60.20	9	60.86	59.40	-3	1,562	-0.19%
2019/09/06	2	59.70	1	59.80	60.00	1	1,576	0.06%
2019/09/05	2	59.35	3	59.80	59.40	-1	1,591	-0.06%
2019/09/04	7	59.19	2	59.05	59.10	5	1,615	0.31%
2019/09/03	0	0.00	8	58.91	59.10	-8	1,635	-0.49%
2019/09/02	1	58.50	1	58.90	58.70	0	1,648	0.00%
2019/08/30	1	59.10	1	58.90	58.50	0	1,676	0.00%
2019/08/29	8	60.60	8	60.36	59.20	0	1,682	0.00%
2019/08/28	2	59.00	5	59.04	59.00	-3	1,648	-0.18%
2019/08/26	2	58.30	12	58.60	58.30	-10	1,677	-0.60%
2019/08/23	3	60.10	20	60.01	59.80	-17	1,666	-1.02%
2019/08/22	6	60.82	6	61.15	60.50	0	1,657	0.00%
2019/08/21	37	61.61	20	61.72	61.20	17	1,634	1.04%
2019/08/20	2	58.10	6	58.30	59.20	-4	1,548	-0.26%
2019/08/19	3	58.70	2	58.30	58.30	1	1,571	0.06%
2019/08/16	0	0.00	2	59.05	59.10	-2	1,650	-0.12%
2019/08/15	2	58.20	2	59.10	59.10	0	1,647	0.00%
2019/08/14	10	59.47	2	59.35	59.60	8	1,647	0.49%
2019/08/13	2	58.80	9	58.62	58.60	-7	1,650	-0.42%
2019/08/12	1	56.80	8	57.84	58.20	-7	1,651	-0.42%
2019/08/08	0	0.00	2	57.75	57.20	-2	1,653	-0.12%
2019/08/07	6	57.42	6	58.18	57.30	0	1,661	0.00%
2019/08/06	15	57.03	6	56.35	57.50	9	1,665	0.54%
2019/08/05	2	58.20	7	58.96	58.00	-5	1,700	-0.29%
2019/08/02	10	58.63	10	58.49	58.20	0	1,697	0.00%
2019/08/01	12	59.56	4	60.00	59.70	8	1,701	0.47%
2019/07/31	7	58.90	1	58.70	58.70	6	1,699	0.35%
2019/07/30	4	59.03	8	58.81	58.20	-4	1,696	-0.24%
2019/07/29	2	62.50	0	0.00	60.30	2	1,660	0.12%
2019/07/26	19	61.15	12	61.42	61.70	7	1,625	0.43%
2019/07/25	16	60.54	18	60.61	60.90	-2	1,589	-0.13%
2019/07/24	1	57.60	1	58.00	57.90	0	1,531	0.00%
2019/07/23	0	0.00	1	57.80	57.50	-1	1,526	-0.07%
2019/07/22	1	56.90	2	56.70	57.00	-1	1,517	-0.07%
2019/07/19	4	55.70	13	56.50	56.50	-9	1,510	-0.60%
2019/07/18	5.1	57.85	3	58.00	58.00	2.1	1,486	0.14%
2019/07/17	3.4	58.14	0	0.00	58.70	3.4	1,462	0.23%
2019/07/16	3.1	57.85	0	0.00	58.10	3.1	1,476	0.21%
2019/07/15	5.3	56.98	2	57.10	57.00	3.3	1,512	0.22%
2019/07/12	0	0.00	2	56.25	56.50	-2	1,529	-0.13%
2019/07/10	6.2	56.14	0	0.00	56.40	6.2	1,578	0.39%
2019/07/09	8	55.56	1	56.00	56.00	7	1,582	0.44%
2019/07/08	3	59.20	10	59.26	58.80	-7	1,551	-0.45%
2019/07/05	14	59.56	5	59.54	59.40	9	1,576	0.57%
2019/07/03	0	0.00	3	56.90	57.80	-3	1,595	-0.19%
2019/07/02	13	57.63	11	57.76	58.60	2	1,580	0.13%
2019/07/01	5	55.00	3	54.93	55.00	2	1,506	0.13%
2019/06/28	1	53.00	1	52.70	53.40	0	1,510	0.00%
2019/06/27	1	53.00	0	0.00	53.70	1	1,542	0.06%
2019/06/25	1	53.60	0	0.00	52.50	1	1,637	0.06%
2019/06/24	1	53.60	0	0.00	54.10	1	1,659	0.06%
2019/06/21	0	0.00	2	55.00	54.00	-2	1,721	-0.12%
2019/06/20	1	53.60	7	53.87	53.80	-6	1,754	-0.34%
2019/06/18	3	53.07	0	0.00	52.40	3	1,973	0.15%
2019/06/14	5	54.96	7	54.91	54.70	-2	2,043	-0.10%
2019/06/13	4	52.45	2	53.00	53.00	2	2,160	0.09%
2019/06/12	1	52.80	2	51.85	52.90	-1	2,305	-0.04%
2019/06/11	3	49.73	2	50.10	49.85	1	2,398	0.04%
2019/06/10	2	50.90	1	50.10	50.50	1	2,509	0.04%
2019/06/06	3	49.37	1	49.85	49.50	2	2,517	0.08%
2019/06/04	0	0.00	1	52.20	51.60	-1	2,560	-0.04%
2019/06/03	4	51.63	1	51.60	51.60	3	2,616	0.11%
2019/05/31	1	54.00	0	0.00	54.00	1	2,662	0.04%
2019/05/30	5	52.90	1	53.00	53.10	4	2,713	0.15%
2019/05/27	0	0.00	3	53.97	54.30	-3	2,864	-0.10%
2019/05/24	26	53.84	0	0.00	53.40	26	2,872	0.91%
2019/05/23	1	54.90	0	0.00	55.40	1	2,905	0.03%
2019/05/20	1	60.60	3	60.90	60.50	-2	3,014	-0.07%
2019/05/17	0	0.00	7	63.26	62.30	-7	2,994	-0.23%
2019/05/16	1	64.80	7	64.87	64.50	-6	2,986	-0.20%
2019/05/15	0	0.00	2	66.40	66.00	-2	2,986	-0.07%
2019/05/14	6	65.93	0	0.00	66.10	6	3,005	0.20%
2019/05/13	12	66.07	1	65.00	66.30	11	2,989	0.37%
2019/05/10	1	64.30	1	65.00	64.80	0	2,948	0.00%
2019/05/09	1	64.10	3	64.70	63.50	-2	2,944	-0.07%
2019/05/08	8	65.25	0	0.00	65.10	8	2,932	0.27%
2019/05/07	0	0.00	1	64.70	64.60	-1	2,916	-0.03%
2019/05/03	1	63.50	0	0.00	63.60	1	2,908	0.03%
2019/05/02	2	63.95	0	0.00	64.10	2	2,916	0.07%
2019/04/30	1	63.20	3	63.40	63.50	-2	2,932	-0.07%
2019/04/29	0	0.00	6	61.63	62.90	-6	2,926	-0.21%
2019/04/26	0	0.00	3	61.47	61.90	-3	2,921	-0.10%
2019/04/25	1	63.30	1	63.90	62.80	0	2,917	0.00%
2019/04/24	2.1	63.08	0	0.00	62.60	2.1	2,917	0.07%
2019/04/23	4	63.33	0	0.00	63.20	4	2,935	0.14%
2019/04/22	4	63.33	2	64.45	65.10	2	2,931	0.07%
2019/04/19	4	61.85	6	60.67	60.90	-2	2,892	-0.07%
2019/04/18	2	64.85	1	65.50	63.10	1	2,832	0.04%
2019/04/17	7	65.57	0	0.00	66.00	7	2,805	0.25%
2019/04/16	8	65.55	15	64.50	65.30	-7	2,783	-0.25%
2019/04/15	2	68.30	7	68.00	68.10	-5	2,722	-0.18%
2019/04/11	2	69.30	4	69.50	69.60	-2	2,695	-0.07%
2019/04/10	4	70.85	4	70.70	70.80	0	2,656	0.00%
2019/04/09	11	70.95	3	71.70	70.70	8	2,629	0.30%
2019/04/08	4	69.48	5	69.74	69.30	-1	2,567	-0.04%
2019/04/03	6	70.77	0	0.00	70.40	6	2,544	0.24%
2019/04/02	10	69.97	0	0.00	71.10	10	2,523	0.40%
2019/04/01	1	70.80	1	70.70	69.30	0	2,486	0.00%
2019/03/29	1	69.40	3	69.47	70.30	-2	2,453	-0.08%
2019/03/28	2	68.50	4	69.00	68.70	-2	2,428	-0.08%
2019/03/27	9	72.41	12	72.32	71.80	-3	2,361	-0.13%
2019/03/26	17	72.88	5	74.26	72.00	12	2,339	0.51%
2019/03/25	17	72.86	3	72.77	74.50	14	2,288	0.61%
2019/03/22	26	74.66	6	74.27	74.90	20	2,244	0.89%
2019/03/21	8	71.78	15	71.65	74.50	-7	2,162	-0.32%
2019/03/20	10	67.92	2	67.45	67.80	8	2,012	0.40%
2019/03/19	3	65.80	29	65.31	67.10	-26	1,976	-1.32%
2019/03/18	39	68.00	10	66.30	66.50	29	1,918	1.51%
2019/03/15	6	63.00	21.1	62.71	64.90	-15.1	1,767	-0.85%
2019/03/14	11	58.45	8	59.05	59.00	3	1,598	0.19%
2019/03/13	5.1	54.35	12	56.81	57.20	-7	1,466	-0.47%
2019/03/12	0	0.00	6	52.00	52.10	-6	1,333	-0.45%
2019/03/11	6	51.90	7	52.24	52.50	-1	1,306	-0.08%