廣明 (6188)-大昌-樹林券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/22	1	95.30	2	94.70	94.80	-1	3,581	-0.03%
2024/11/21	1	94.00	2	94.05	94.00	-1	3,616	-0.03%
2024/11/20	0	0.00	1	94.90	94.50	-1	3,704	-0.03%
2024/11/19	2	92.75	1.1	92.50	94.50	1	3,750	0.03%
2024/11/18	2.1	94.36	0	0.00	91.30	2.1	3,860	0.05%
2024/11/15	1	95.50	3	96.63	96.50	-2	4,153	-0.05%
2024/11/14	9	97.58	1	96.00	95.70	8	4,324	0.18%
2024/11/13	3	96.80	1	98.00	98.00	2	4,350	0.05%
2024/11/12	1	95.80	1	95.80	96.00	0	4,413	0.00%
2024/11/11	3	97.27	1	97.30	97.20	2	4,428	0.05%
2024/11/08	2	99.40	1	98.30	98.30	1	4,470	0.02%
2024/11/07	1	99.90	2	99.85	99.90	-1	4,560	-0.02%
2024/11/06	1	97.10	1	97.90	97.80	0	4,596	0.00%
2024/11/05	2	97.50	1.1	99.02	97.50	1	4,701	0.02%
2024/10/30	0	0.00	2	96.30	96.70	-2	4,896	-0.04%
2024/10/29	3.1	95.97	2	95.00	95.10	1.1	5,030	0.02%
2024/10/28	3.6	97.81	3	97.47	97.40	0.6	5,035	0.01%
2024/10/25	1	99.00	0	0.00	99.30	1	5,061	0.02%
2024/10/24	3.5	100.03	2	99.05	99.00	1.5	5,110	0.03%
2024/10/23	2	101.50	5.9	101.41	101.00	-3.9	5,133	-0.07%
2024/10/22	0	0.00	1	101.00	101.50	-1	5,167	-0.02%
2024/10/21	1	101.00	2	101.50	101.50	-1	5,233	-0.02%
2024/10/18	5	103.00	3	101.00	101.00	2	5,266	0.04%
2024/10/17	5	102.30	3	102.67	102.50	2	5,261	0.04%
2024/10/16	5	100.90	3	100.50	100.00	2	5,244	0.04%
2024/10/15	3	100.10	2.1	100.76	100.00	1	5,232	0.02%
2024/10/11	1.1	97.12	1	97.60	97.60	0.1	5,281	0.00%
2024/10/09	1	98.40	5	98.20	97.00	-4	5,394	-0.07%
2024/10/08	4	99.90	1	99.90	99.80	3	5,566	0.05%
2024/10/07	3	102.33	3	102.17	102.50	0	5,631	0.00%
2024/10/04	8	103.19	10	100.65	100.50	-2	5,786	-0.03%
2024/10/01	13	103.12	1	102.50	103.00	12	5,885	0.20%
2024/09/30	6	104.75	1	104.50	104.50	5	6,154	0.08%
2024/09/27	1	108.50	5	108.20	106.50	-4	6,245	-0.06%
2024/09/26	20	112.13	13	107.96	106.00	7	6,191	0.11%
2024/09/25	24	112.29	22.2	109.78	113.00	1.8	6,272	0.03%
2024/09/23	2	103.25	2	102.50	102.00	0	6,041	0.00%
2024/09/20	6	102.13	21.1	104.58	102.00	-15.1	6,047	-0.25%
2024/09/19	2	97.85	0	0.00	98.00	2	5,966	0.03%
2024/09/18	0	0.00	1	97.30	95.20	-1	5,991	-0.02%
2024/09/16	0	94.90	0	0.00	95.00	0	6,056	0.00%
2024/09/13	1	92.90	1	93.40	93.30	0	6,169	0.00%
2024/09/12	1	93.10	1	93.20	92.90	0	6,384	0.00%
2024/09/11	1	92.30	1	92.80	92.00	0	6,426	0.00%
2024/09/10	3	91.93	3	89.73	89.40	0	6,497	0.00%
2024/09/09	1.1	90.58	11	92.57	92.30	-9.9	6,563	-0.15%
2024/09/06	1.1	91.95	1	93.50	93.20	0.1	6,788	0.00%
2024/09/05	1	93.50	0	0.00	92.40	1	6,991	0.01%
2024/09/04	0	0.00	2	93.65	94.60	-2	7,233	-0.03%
2024/09/03	1	100.00	0	0.00	98.00	1	7,348	0.01%
2024/09/02	1	98.10	0	0.00	98.00	1	7,589	0.01%
2024/08/30	2.1	99.00	0	0.00	99.50	2.1	7,932	0.03%
2024/08/29	1.1	100.00	0	0.00	99.60	1.1	8,411	0.01%
2024/08/28	5	100.24	9	100.01	100.00	-4	9,436	-0.04%
2024/08/27	3	102.00	3	102.67	102.50	0	10,256	0.00%
2024/08/26	5	99.82	0	0.00	98.50	5	10,638	0.05%
2024/08/23	1.1	98.62	2	100.25	101.50	-1	11,104	-0.01%
2024/08/22	10	101.15	7	101.14	100.50	3	12,077	0.02%
2024/08/21	3	102.33	0	0.00	101.00	3	12,771	0.02%
2024/08/20	7	106.07	3	105.17	104.00	4	13,318	0.03%
2024/08/19	15	106.87	4	106.00	107.00	11	14,305	0.08%
2024/08/16	7	98.69	2	99.65	104.50	5	15,272	0.03%
2024/08/15	4	95.48	4	95.60	95.40	0	15,824	0.00%
2024/08/14	0	0.00	0.2	97.20	96.40	-0.2	16,220	0.00%
2024/08/13	0	0.00	2	95.10	94.30	-2	16,349	-0.01%
2024/08/12	1	96.10	1.2	94.30	94.80	-0.2	16,477	0.00%
2024/08/09	2	94.45	4	94.85	94.10	-2	16,785	-0.01%
2024/08/08	2	93.00	2	92.70	91.70	0	16,830	0.00%
2024/08/07	2.2	89.85	10	92.40	94.70	-7.8	16,808	-0.05%
2024/08/06	5.1	86.39	3	84.57	86.10	2.1	16,756	0.01%
2024/08/05	13.2	91.44	9.2	90.58	89.60	4	16,770	0.02%
2024/08/02	5	101.30	0	0.00	99.50	5	17,069	0.03%
2024/08/01	6	103.75	4	105.00	105.00	2	17,357	0.01%
2024/07/30	1	101.50	3	101.50	101.50	-2	17,278	-0.01%
2024/07/29	4	98.53	3	100.73	97.50	1	17,269	0.01%
2024/07/26	6.2	98.69	1	98.20	98.20	5.2	17,259	0.03%
2024/07/23	0.1	103.00	0	0.00	102.50	0.1	17,307	0.00%
2024/07/22	5.3	101.42	11	101.05	101.00	-5.7	17,559	-0.03%
2024/07/19	1	104.50	1	107.50	103.50	0	17,738	0.00%
2024/07/18	14	106.04	9	107.28	106.00	5	17,940	0.03%
2024/07/17	16.2	109.96	2	110.00	108.50	14.2	17,942	0.08%
2024/07/16	10	109.00	2	108.50	108.50	8	17,952	0.04%
2024/07/12	7	112.00	7	111.50	111.00	0	17,980	0.00%
2024/07/11	11	114.77	0	0.00	114.00	11	17,982	0.06%
2024/07/10	5	115.60	9.1	115.73	117.00	-4.1	17,958	-0.02%
2024/07/09	2	112.75	3	111.17	110.00	-1	17,902	-0.01%
2024/07/08	31.1	115.11	15	115.63	114.00	16.1	17,986	0.09%
2024/07/05	11.1	116.05	10	115.95	118.00	1.1	17,895	0.01%
2024/07/04	25	114.80	23	115.22	114.50	2	17,807	0.01%
2024/07/03	13	112.58	9	112.00	112.00	4	17,976	0.02%
2024/07/02	8	109.94	8	109.44	110.00	0	18,163	0.00%
2024/07/01	44	113.05	46	113.10	112.00	-2	18,101	-0.01%
2024/06/28	17	110.71	41.2	110.65	111.00	-24.2	17,727	-0.14%
2024/06/27	2	101.00	0	0.00	101.00	2	17,562	0.01%
2024/06/26	9.1	104.06	2	105.00	103.50	7.1	17,689	0.04%
2024/06/25	5	101.10	2	101.50	103.00	3	17,782	0.02%
2024/06/24	4.3	103.86	2	104.00	103.00	2.3	17,963	0.01%
2024/06/21	7	106.64	3	106.50	106.50	4	18,243	0.02%
2024/06/20	3.2	106.69	5	108.80	110.50	-1.8	18,784	-0.01%
2024/06/19	26	106.10	25	107.50	107.50	1	19,086	0.01%
2024/06/18	1	106.00	2	105.00	105.00	-1	19,960	-0.01%
2024/06/17	2	106.75	7	105.00	105.50	-5	20,036	-0.02%
2024/06/14	3	106.83	1	107.00	106.50	2	20,196	0.01%
2024/06/13	27.1	108.28	16.5	107.88	107.00	10.6	20,131	0.05%
2024/06/12	21.5	107.72	14	107.71	110.50	7.5	19,913	0.04%
2024/06/11	16.1	106.96	17	106.88	107.00	-0.9	19,716	0.00%
2024/06/07	13	113.50	16	113.09	112.50	-3	19,485	-0.02%
2024/06/06	23	113.65	34	113.10	112.50	-11	19,353	-0.06%
2024/06/05	14.1	116.40	15	115.40	115.00	-0.9	19,105	0.00%
2024/06/04	31.1	122.24	29	122.16	119.00	2.1	18,798	0.01%
2024/06/03	42	129.65	27	129.91	127.00	15	18,359	0.08%
2024/05/31	34	125.35	48	126.56	125.00	-14	17,379	-0.08%
2024/05/30	17	122.41	39	122.06	120.00	-22	16,666	-0.13%
2024/05/29	101	124.88	51	123.39	124.00	50	16,244	0.31%	大買/
2024/05/28	162	126.22	99.4	124.78	123.00	62.6	15,746	0.40%	大買/
2024/05/27	47	119.62	34.2	121.79	124.50	12.8	14,746	0.09%
2024/05/24	37	113.20	30.2	113.92	113.50	6.8	14,002	0.05%
2024/05/23	41.4	114.20	73	114.40	111.00	-31.6	13,435	-0.24%
2024/05/22	89.4	113.24	69.1	114.43	113.00	20.3	12,362	0.16%
2024/05/21	42.1	104.29	51	104.46	108.50	-8.9	11,093	-0.08%
2024/05/20	41	99.55	40	99.82	99.70	1	10,371	0.01%
2024/05/17	1	95.50	7	97.20	97.50	-6	9,970	-0.06%
2024/05/16	16.5	96.00	13	95.43	94.00	3.5	9,823	0.04%
2024/05/15	48	96.85	45	97.11	95.60	3	9,714	0.03%
2024/05/14	5	93.04	21	94.14	95.30	-16	9,394	-0.17%
2024/05/13	2	92.55	0	0.00	91.40	2	9,266	0.02%
2024/05/10	14	93.84	13	95.55	93.70	1	9,291	0.01%
2024/05/09	3	95.57	12	94.94	94.80	-9	9,235	-0.10%
2024/05/08	55	95.74	53	96.29	96.50	2	9,140	0.02%
2024/05/07	39	91.42	30	94.49	93.30	9	8,791	0.10%
2024/05/06	2	90.60	0	0.00	88.70	2	8,462	0.02%
2024/05/03	4	89.05	0	0.00	88.10	4	8,431	0.05%
2024/05/02	0	0.00	1	89.00	89.00	-1	8,400	-0.01%
2024/04/30	8	90.29	8	90.24	90.10	0	8,370	0.00%
2024/04/29	20	91.37	12	90.85	91.50	8	8,346	0.10%
2024/04/26	23	94.23	26	94.14	92.00	-3	8,363	-0.04%
2024/04/25	28	91.46	27	91.00	90.20	1	8,176	0.01%
2024/04/24	22	90.65	34	91.50	92.10	-12	7,934	-0.15%
2024/04/23	3	83.47	2.8	83.82	83.80	0.2	7,694	0.00%
2024/04/19	1	87.00	5	85.36	85.80	-4	7,582	-0.05%
2024/04/18	0	0.00	1	89.00	87.70	-1	7,524	-0.01%
2024/04/17	3	88.10	2	88.55	88.90	1	7,504	0.01%
2024/04/16	10	87.49	5	87.66	86.80	5	7,438	0.07%
2024/04/15	59	93.19	39	92.39	91.20	20	7,347	0.27%
2024/04/12	14	98.71	15	98.84	97.60	-1	7,182	-0.01%
2024/04/11	11	97.65	14	97.54	97.70	-3	6,999	-0.04%
2024/04/10	15	96.99	8	97.73	96.80	7	6,918	0.10%
2024/04/09	41	101.01	29	100.48	98.90	12	6,777	0.18%
2024/04/08	2	95.70	16.2	101.83	104.50	-14.2	6,255	-0.23%
2024/04/03	9	95.28	5	96.26	95.40	4	5,983	0.07%
2024/04/02	1	99.60	2	99.45	98.40	-1	6,075	-0.02%
2024/04/01	15	101.27	2	99.90	98.40	13	5,945	0.22%
2024/03/29	13	98.95	11.1	99.25	97.10	1.9	5,736	0.03%
2024/03/28	16	98.58	18	98.66	97.90	-2	5,592	-0.04%
2024/03/27	24	99.40	7	99.71	98.80	17	5,460	0.31%
2024/03/26	17	99.74	24.1	100.20	98.20	-7.1	5,226	-0.14%
2024/03/25	44	106.27	49	105.43	101.00	-5	4,925	-0.10%
2024/03/22	39	103.55	31	104.24	104.00	8	4,324	0.18%
2024/03/21	62.1	102.91	70.5	102.51	102.50	-8.4	3,903	-0.22%
2024/03/20	0	0.00	11	96.66	97.00	-11	2,840	-0.39%
2024/03/19	8	83.14	32	85.06	88.20	-24	2,761	-0.87%
2024/03/18	5	79.40	1	80.00	80.20	4	2,526	0.16%
2024/03/13	2	79.60	2	79.15	79.50	0	2,530	0.00%
2024/03/11	1	78.50	0	0.00	78.30	1	2,610	0.04%
2024/03/08	2	77.20	1	77.60	78.00	1	2,601	0.04%
2024/03/07	1	79.90	1	80.10	79.60	0	2,562	0.00%
2024/03/06	6	81.42	9.4	81.77	82.20	-3.4	2,505	-0.13%
2024/03/05	6	80.15	7	80.56	81.60	-1	2,458	-0.04%
2024/03/04	5	78.50	3	79.10	78.20	2	2,331	0.09%
2024/03/01	0	0.00	4	78.10	78.10	-4	2,317	-0.17%
2024/02/29	1	76.80	0	0.00	77.40	1	2,320	0.04%
2024/02/27	1	77.00	0	0.00	76.60	1	2,315	0.04%
2024/02/26	2.1	77.86	0	0.00	77.80	2.1	2,294	0.09%
2024/02/23	1	79.20	0	0.00	78.50	1	2,283	0.04%
2024/02/22	6	78.83	4	79.10	78.80	2	2,279	0.09%
2024/02/21	1.1	79.00	1	79.20	78.80	0.1	2,299	0.00%
2024/02/20	0	0.00	3	79.53	79.70	-3	2,304	-0.13%
2024/02/19	5	79.72	4.1	80.62	80.50	1	2,312	0.04%
2024/02/16	1.1	78.21	2	78.60	78.70	-1	2,299	-0.04%
2024/02/15	2	80.80	0	0.00	79.10	2	2,281	0.09%
2024/02/02	1	80.50	5	82.06	81.10	-4	2,253	-0.18%
2024/02/01	3	78.97	0	0.00	78.90	3	2,225	0.13%
2024/01/31	1	79.50	0.7	79.60	79.90	0.3	2,343	0.01%
2024/01/30	0	0.00	1	81.08	81.00	-1	2,358	-0.04%
2024/01/29	0	0.00	0.3	79.65	79.10	-0.3	2,364	-0.01%
2024/01/25	2	80.40	2	80.80	80.00	0	2,373	0.00%
2024/01/23	1	82.10	1	81.00	81.20	0	2,398	0.00%
2024/01/22	2	83.00	2	83.80	82.40	0	2,381	0.00%
2024/01/19	7	81.73	9	80.66	81.60	-2	2,288	-0.09%
2024/01/17	0	0.00	11	79.05	78.80	-11	2,203	-0.50%
2024/01/16	1	78.50	0	0.00	78.80	1	2,214	0.05%
2024/01/15	0	0.00	1	79.00	79.10	-1	2,229	-0.04%
2024/01/12	1	79.70	0	0.00	78.60	1	2,256	0.04%
2024/01/11	1	78.70	2	78.25	78.80	-1	2,273	-0.04%
2024/01/10	2	76.30	2	76.55	76.50	0	2,322	0.00%
2024/01/09	1	76.80	0	0.00	76.80	1	2,355	0.04%
2024/01/05	1	79.00	0	0.00	79.00	1	2,437	0.04%
2024/01/04	2	78.45	0	0.00	78.50	2	2,455	0.08%
2024/01/03	0	0.00	1	80.50	79.50	-1	2,493	-0.04%
2024/01/02	4	80.78	0	0.00	80.30	4	2,509	0.16%
2023/12/29	6	82.15	1	82.80	82.00	5	2,511	0.20%
2023/12/28	4	82.85	13.1	83.16	83.10	-9.1	2,484	-0.36%
2023/12/27	2	78.85	1	79.30	79.00	1	2,387	0.04%
2023/12/25	0	0.00	2	80.00	79.10	-2	2,645	-0.08%
2023/12/22	1	79.80	1	80.30	78.90	0	2,657	0.00%
2023/12/20	0	0.00	3	79.57	80.00	-3	2,715	-0.11%
2023/12/19	2	78.15	1	80.00	78.00	1	2,723	0.04%
2023/12/18	2	78.55	6	78.67	78.90	-4	2,750	-0.15%
2023/12/15	3	78.60	0	0.00	78.30	3	2,807	0.11%
2023/12/13	1	77.50	1	77.80	77.80	0	2,831	0.00%
2023/12/12	3	76.67	0	0.00	76.20	3	2,856	0.11%
2023/12/11	5	78.60	0	0.00	78.20	5	2,886	0.17%
2023/12/08	3	79.70	2	79.55	79.00	1	2,932	0.03%
2023/12/07	0	0.00	1	80.00	78.70	-1	3,005	-0.03%
2023/12/06	0	0.00	8	80.90	80.60	-8	3,097	-0.26%
2023/12/05	1	77.50	0	0.00	78.50	1	3,181	0.03%
2023/12/04	0.5	79.90	0	0.00	78.40	0.5	3,261	0.02%
2023/12/01	0	0.00	1	79.20	78.80	-1	3,328	-0.03%
2023/11/30	1	79.00	1	78.80	79.00	0	3,384	0.00%
2023/11/29	2	78.30	12	78.82	78.60	-10	3,429	-0.29%
2023/11/28	1	76.50	5	76.60	76.40	-4	3,490	-0.11%
2023/11/27	3	76.23	0	0.00	76.20	3	3,687	0.08%
2023/11/24	1	77.30	0	0.00	77.40	1	3,763	0.03%
2023/11/23	3	77.93	2	79.05	77.60	1	3,875	0.03%
2023/11/22	6	78.10	0	0.00	78.60	6	3,984	0.15%
2023/11/21	4	79.58	1	80.70	79.00	3	4,124	0.07%
2023/11/20	1	79.10	5	79.38	79.50	-4	4,334	-0.09%
2023/11/17	2	77.25	2	77.75	77.80	0	4,410	0.00%
2023/11/16	6	76.68	0	0.00	77.50	6	4,603	0.13%
2023/11/15	3	77.33	17	77.15	77.40	-14	4,700	-0.30%
2023/11/14	4	75.33	12	75.48	76.10	-8	4,957	-0.16%
2023/11/13	0	0.00	3	74.93	75.50	-3	5,327	-0.06%
2023/11/10	4	74.23	0	0.00	74.20	4	5,581	0.07%
2023/11/08	10.1	76.70	5	75.92	76.70	5.1	6,228	0.08%
2023/11/07	1	73.40	1	73.40	73.10	0	6,402	0.00%
2023/11/06	11	74.01	6.5	73.33	74.00	4.5	6,719	0.07%
2023/11/03	0	0.00	4	71.85	71.50	-4	6,925	-0.06%
2023/11/02	6	71.12	1	70.80	71.20	5	7,484	0.07%
2023/10/31	11	68.54	16	69.58	68.30	-5	8,285	-0.06%
2023/10/30	1.1	71.05	2	71.00	71.00	-0.9	8,849	-0.01%
2023/10/27	1	71.90	1	71.50	71.60	0	9,276	0.00%
2023/10/25	0.1	74.90	0	0.00	74.40	0.1	10,192	0.00%
2023/10/24	2.1	72.00	3	72.63	73.50	-0.9	10,865	-0.01%
2023/10/20	5	72.36	5	71.50	71.60	0	12,450	0.00%
2023/10/19	2.2	72.68	1	73.20	73.20	1.2	13,301	0.01%
2023/10/18	3.3	72.62	0	0.00	72.30	3.3	13,747	0.02%
2023/10/17	2	77.30	0	0.00	75.50	2	13,995	0.01%
2023/10/16	4	76.63	1	76.60	77.00	3	14,446	0.02%
2023/10/13	6.1	78.91	2	80.40	78.60	4.1	15,300	0.03%
2023/10/12	5	80.90	2	81.15	80.80	3	15,593	0.02%
2023/10/11	1	82.20	4	81.28	80.40	-3	16,135	-0.02%
2023/10/06	0	0.00	1	83.40	83.40	-1	16,790	-0.01%
2023/10/05	2	84.70	3	84.13	83.70	-1	17,274	-0.01%
2023/10/04	1	84.80	1	84.00	84.10	0	17,509	0.00%
2023/10/03	12	87.00	8	86.14	86.00	4	17,576	0.02%
2023/10/02	4	86.45	15	87.57	88.10	-11	17,706	-0.06%
2023/09/28	14	83.54	3	83.10	83.10	11	17,717	0.06%
2023/09/27	2	81.60	0	0.00	82.20	2	17,875	0.01%
2023/09/26	5	83.90	3	83.70	81.80	2	18,378	0.01%
2023/09/25	2	83.00	4	82.95	83.00	-2	18,780	-0.01%
2023/09/22	2	80.70	3	81.07	81.90	-1	19,050	-0.01%
2023/09/21	2	80.70	1	79.70	80.10	1	19,115	0.01%
2023/09/20	1	82.40	8	82.99	81.80	-7	19,381	-0.04%
2023/09/19	7.1	81.30	2.5	81.84	81.40	4.6	19,879	0.02%
2023/09/18	2	82.65	2	83.20	82.40	0	20,145	0.00%
2023/09/15	4	84.60	2	84.50	84.90	2	20,188	0.01%
2023/09/14	8	85.29	5	85.10	84.90	3	20,204	0.01%
2023/09/13	2.1	83.51	1	83.40	83.70	1.1	20,200	0.01%
2023/09/12	2	84.20	3	85.30	85.00	-1	20,271	0.00%
2023/09/11	12.5	84.84	6.5	84.59	84.20	6	20,356	0.03%
2023/09/08	14.4	88.26	4	87.90	87.70	10.4	20,321	0.05%
2023/09/07	10	91.14	2	91.80	90.10	8	20,259	0.04%
2023/09/06	1.3	92.44	5	92.10	91.20	-3.7	20,282	-0.02%
2023/09/05	2	92.60	2	91.95	91.80	0	20,369	0.00%
2023/09/04	10	93.64	4	94.80	93.10	6	20,553	0.03%
2023/09/01	21	95.71	31	95.19	94.50	-10	20,677	-0.05%
2023/08/31	7	94.40	5	94.86	98.20	2	20,691	0.01%
2023/08/30	10	95.55	5	95.02	93.80	5	20,605	0.02%
2023/08/29	4	95.62	11	94.72	95.30	-7	20,782	-0.03%
2023/08/28	8	96.11	5	95.30	95.30	3	21,316	0.01%
2023/08/25	12.5	98.61	2	99.90	98.80	10.5	21,483	0.05%
2023/08/24	16	105.18	13	104.15	101.50	3	21,824	0.01%
2023/08/23	7	103.86	13	103.54	104.00	-6	21,785	-0.03%
2023/08/22	12	106.58	10	105.65	104.00	2	21,705	0.01%
2023/08/21	6	104.00	6	103.50	105.00	0	21,539	0.00%
2023/08/18	14.1	105.93	32	102.17	103.00	-17.9	21,420	-0.08%
2023/08/17	33	106.86	23	108.07	109.50	10	21,153	0.05%
2023/08/16	16	104.91	26	104.00	106.50	-10	20,815	-0.05%
2023/08/15	14	103.89	15	102.87	102.00	-1	20,556	0.00%
2023/08/14	28	101.28	17	100.69	99.90	11	20,299	0.05%
2023/08/11	14	100.55	13	101.00	99.10	1	19,881	0.01%
2023/08/10	67	98.05	75	99.24	97.50	-8	19,595	-0.04%
2023/08/09	12	106.04	12	107.63	104.50	0	19,261	0.00%
2023/08/08	44	109.68	21	110.10	109.50	23	19,042	0.12%
2023/08/07	41	108.46	54	109.58	112.50	-13	18,504	-0.07%
2023/08/04	33	101.73	36	102.09	102.50	-3	18,029	-0.02%
2023/08/02	35.1	100.28	34	100.13	99.70	1.1	17,690	0.01%
2023/08/01	17	102.30	13	102.58	102.50	4	17,099	0.02%
2023/07/31	40	115.58	21	113.79	107.50	19	16,670	0.11%
2023/07/28	35.1	116.29	31	117.21	119.00	4.1	16,120	0.03%
2023/07/27	52	120.66	35	119.03	115.00	17	15,729	0.11%
2023/07/26	33	117.79	24	117.06	117.50	9	15,062	0.06%
2023/07/25	50.2	118.08	40.7	118.92	121.50	9.5	14,243	0.07%
2023/07/24	73.5	107.86	97.1	108.18	110.50	-23.6	13,443	-0.18%
2023/07/21	42.1	97.38	48.1	97.11	100.50	-6	12,590	-0.05%
2023/07/20	18.1	94.87	11.1	95.08	95.00	7	12,146	0.06%
2023/07/19	41.1	99.81	19	96.77	93.40	22.1	11,865	0.19%
2023/07/18	91	103.92	69	102.36	98.80	22	11,506	0.19%
2023/07/17	36	100.96	38	102.45	103.50	-2	10,634	-0.02%
2023/07/14	54	90.66	61.1	91.27	94.20	-7.1	10,327	-0.07%
2023/07/13	68.1	89.23	88.1	88.48	85.70	-20	9,791	-0.20%
2023/07/12	70.1	84.89	64	84.44	84.50	6.1	9,092	0.07%
2023/07/11	26	81.28	36.2	81.30	81.20	-10.2	8,627	-0.12%
2023/07/10	10	78.89	7	79.04	78.10	3	8,402	0.04%
2023/07/07	28	79.91	19	79.96	79.00	9	8,428	0.11%
2023/07/06	32	80.68	38	81.24	81.10	-6	8,249	-0.07%
2023/07/05	36	81.00	17.3	81.04	80.60	18.7	8,067	0.23%
2023/07/04	67	82.59	63	82.65	83.50	4	7,834	0.05%
2023/07/03	30.3	78.79	33.1	79.57	79.40	-2.8	7,335	-0.04%
2023/06/30	29.1	73.73	81	74.00	74.20	-51.9	6,909	-0.75%
2023/06/29	13	70.25	5	70.96	71.30	8	6,632	0.12%
2023/06/28	45	72.57	15	72.18	70.60	30	6,543	0.46%
2023/06/27	126.1	73.01	129	71.61	70.00	-3	6,297	-0.05%	大買/大賣/
2023/06/26	13	71.50	6	74.75	77.30	7	5,795	0.12%
2023/06/21	4	70.10	6	69.53	70.30	-2	5,549	-0.04%
2023/06/20	14	67.80	13	67.78	67.60	1	5,525	0.02%
2023/06/19	1	69.50	0	0.00	68.70	1	5,554	0.02%
2023/06/16	21.1	69.99	18	70.11	70.20	3.1	5,611	0.06%
2023/06/15	13.1	69.99	18.5	70.05	70.60	-5.4	5,533	-0.10%
2023/06/14	7	69.03	3	68.97	68.80	4	5,405	0.07%
2023/06/13	13	68.48	19.3	68.78	68.40	-6.3	5,364	-0.12%
2023/06/12	11.5	67.98	7	68.56	67.60	4.5	5,308	0.08%
2023/06/09	6	67.40	7	68.30	67.60	-1	5,233	-0.02%
2023/06/08	24.3	67.19	12	69.17	65.40	12.3	5,131	0.24%
2023/06/07	42	71.71	22	71.91	72.70	20	4,958	0.40%
2023/06/06	2	70.80	2	70.80	70.70	0	4,808	0.00%
2023/06/05	16	72.52	1	73.00	71.20	15	4,753	0.32%
2023/06/02	50	71.50	36	72.07	71.70	14	4,701	0.30%
2023/06/01	50	70.80	41	71.36	71.60	9	4,505	0.20%
2023/05/31	1	65.00	4.1	68.52	70.00	-3.1	3,946	-0.08%
2023/05/30	17.1	63.59	9	63.82	63.70	8.1	3,706	0.22%
2023/05/29	0	0.00	7	62.03	62.40	-7	3,288	-0.21%
2023/05/26	1	57.20	0	0.00	56.80	1	3,137	0.03%
2023/05/25	2	56.65	22.5	56.73	57.10	-20.5	3,166	-0.65%
2023/05/24	3	55.77	3.5	55.91	56.10	-0.5	3,175	-0.02%
2023/05/23	21	55.71	21	56.18	55.80	0	3,188	0.00%
2023/05/22	0	0.00	5	56.20	56.80	-5	3,170	-0.16%
2023/05/19	1	54.80	1	55.00	55.00	0	3,120	0.00%
2023/05/18	2	54.75	2	54.70	54.70	0	3,136	0.00%
2023/05/17	1	54.70	1	54.70	54.70	0	3,181	0.00%
2023/05/12	2	52.60	5	52.96	53.10	-3	3,265	-0.09%
2023/05/11	1.2	52.11	0	0.00	51.50	1.2	3,284	0.04%
2023/05/09	22	53.10	0	0.00	53.00	22	3,348	0.66%
2023/05/05	1	53.50	0	0.00	53.60	1	3,443	0.03%
2023/05/03	0	0.00	5	54.50	54.40	-5	3,471	-0.14%
2023/05/02	0	0.00	20	55.13	55.00	-20	3,518	-0.57%
2023/04/28	5	53.80	0	0.00	53.80	5	3,523	0.14%
2023/04/26	0	0.00	1	53.00	53.40	-1	3,536	-0.03%
2023/04/25	0	0.00	2	54.55	53.80	-2	3,546	-0.06%
2023/04/24	4	54.40	0	0.00	54.60	4	3,568	0.11%
2023/04/21	3.2	53.65	3	56.27	52.80	0.2	3,566	0.01%
2023/04/20	0	0.00	11	57.47	57.20	-11	3,431	-0.32%
2023/04/18	12	58.50	0	0.00	58.30	12	3,353	0.36%
2023/04/17	0	0.00	1	57.40	57.60	-1	3,326	-0.03%
2023/04/14	7.1	58.62	7	57.51	57.40	0.1	3,303	0.00%
2023/04/12	2	59.60	1	59.70	59.30	1	3,205	0.03%
2023/04/10	5	57.50	5	57.00	57.00	0	3,035	0.00%
2023/04/06	1	56.90	0	0.00	57.40	1	3,004	0.03%
2023/03/31	1	57.90	0	0.00	57.90	1	2,974	0.03%
2023/03/30	0	0.00	1	57.70	57.70	-1	2,953	-0.03%
2023/03/29	5	57.70	5	57.40	57.40	0	2,922	0.00%
2023/03/28	2	57.00	0	0.00	57.40	2	2,912	0.07%
2023/03/27	8	59.13	5	58.20	58.20	3	2,845	0.11%
2023/03/24	1	58.90	4	58.70	58.90	-3	2,787	-0.11%
2023/03/23	2	57.25	5	57.20	57.20	-3	2,719	-0.11%
2023/03/22	3	56.23	1	57.60	57.60	2	2,662	0.08%
2023/03/21	7	55.59	16	55.56	55.70	-9	2,579	-0.35%
2023/03/20	2	53.90	1	54.50	54.20	1	2,461	0.04%
2023/03/17	0	0.00	4	53.25	53.30	-4	2,413	-0.17%
2023/03/16	6	50.87	9	51.93	52.00	-3	2,357	-0.13%
2023/03/15	2	53.20	5	52.58	52.00	-3	2,298	-0.13%
2023/03/14	4	52.70	0	0.00	53.00	4	2,265	0.18%
2023/03/10	6	52.97	21	52.23	52.70	-15	2,168	-0.69%
2023/03/09	4	53.75	0	0.00	53.90	4	2,101	0.19%
2023/03/08	2	53.50	1	54.10	53.50	1	2,067	0.05%
2023/03/07	2	52.40	0	0.00	53.50	2	2,023	0.10%
2023/03/06	1	54.00	1	54.00	53.90	0	1,952	0.00%
2023/03/03	7	52.66	4	52.50	52.50	3	1,877	0.16%
2023/03/02	1	51.20	1	50.80	51.20	0	1,785	0.00%
2023/03/01	2	50.00	1	50.10	50.60	1	1,728	0.06%
2023/02/24	3	48.82	45	49.75	48.85	-42	1,640	-2.56%
2023/02/23	5	49.48	1	50.00	50.00	4	1,577	0.25%
2023/02/22	0	0.00	4	48.10	49.50	-4	1,512	-0.26%
2023/02/17	9	47.62	5	47.65	47.75	4	1,417	0.28%
2023/02/16	40	47.43	6	47.60	47.55	34	1,411	2.41%
2023/02/15	18	46.83	33	46.88	46.85	-15	1,390	-1.08%
2023/02/13	8	47.80	10	47.63	47.85	-2	1,314	-0.15%
2023/02/10	1	47.45	1	47.00	47.00	0	1,293	0.00%
2023/02/09	2	47.00	0	0.00	47.30	2	1,228	0.16%
2023/02/08	3	47.13	0	0.00	46.70	3	1,176	0.26%
2023/02/07	1	45.50	0	0.00	46.15	1	1,104	0.09%
2023/02/06	3	46.17	2	46.68	46.15	1	1,077	0.09%
2023/02/03	5	44.88	5	45.04	44.95	0	981	0.00%
2023/02/01	0	0.00	1	45.00	44.75	-1	918	-0.11%
2023/01/31	1	43.95	4	44.04	44.60	-3	897	-0.33%
2023/01/30	2	43.55	0	0.00	43.85	2	844	0.24%
2023/01/17	0	0.00	3	43.00	43.05	-3	811	-0.37%
2023/01/16	1	42.90	1	43.05	42.90	0	798	0.00%
2023/01/13	1	43.30	0	0.00	42.85	1	781	0.13%
2023/01/10	2	40.90	0	0.00	40.95	2	656	0.30%
2022/12/15	4	42.10	4	41.95	41.95	0	835	0.00%
2022/12/13	5	41.40	2	41.35	41.25	3	815	0.37%
2022/12/09	0	0.00	7	41.00	41.05	-7	816	-0.86%
2022/12/08	5	41.15	1	41.15	41.05	4	817	0.49%
2022/12/07	12	40.86	1	40.75	41.00	11	823	1.34%
2022/12/05	1	42.05	0	0.00	41.50	1	818	0.12%
2022/12/02	0	0.00	1	41.45	41.45	-1	819	-0.12%
2022/12/01	0	0.00	1	41.40	41.05	-1	826	-0.12%
2022/11/30	6	41.03	2	40.85	40.95	4	861	0.46%
2022/11/29	2	40.65	0	0.00	41.05	2	887	0.23%
2022/11/24	3	40.10	3	40.10	40.10	0	1,071	0.00%
2022/11/14	0	0.00	2	40.00	39.95	-2	1,376	-0.15%
2022/11/11	4	39.78	0	0.00	39.55	4	1,379	0.29%
2022/11/08	3	39.85	2	40.05	39.50	1	1,382	0.07%
2022/10/25	2	37.00	0	0.00	37.20	2	1,689	0.12%
2022/10/24	3	37.80	3	37.85	37.85	0	1,702	0.00%
2022/10/19	0	0.00	2	38.00	38.05	-2	1,786	-0.11%
2022/10/14	4	37.68	2	37.65	37.65	2	1,893	0.11%
2022/10/13	0	0.00	1	38.20	37.20	-1	1,913	-0.05%
2022/10/03	3	37.10	3	37.30	37.30	0	2,065	0.00%
2022/09/29	2	37.50	2	37.50	37.50	0	2,372	0.00%
2022/09/27	0	0.00	3	38.72	38.90	-3	2,368	-0.13%
2022/09/26	3	38.15	0	0.00	38.05	3	2,367	0.13%
2022/09/23	3	39.67	3	39.95	39.60	0	2,359	0.00%
2022/09/16	0	0.00	1	41.40	41.15	-1	2,307	-0.04%
2022/09/15	5	41.70	0	0.00	41.65	5	2,308	0.22%
2022/09/12	0	0.00	5	41.58	41.50	-5	2,300	-0.22%
2022/09/06	10	41.61	1	40.90	40.85	9	2,276	0.40%
2022/09/02	8	43.64	3	43.80	43.40	5	2,203	0.23%
2022/09/01	2	43.55	0	0.00	43.75	2	2,148	0.09%
2022/08/31	3	44.33	6	44.37	44.30	-3	2,105	-0.14%
2022/08/30	3	43.35	2	44.40	44.65	1	2,008	0.05%
2022/08/29	2	42.05	0	0.00	42.20	2	1,887	0.11%
2022/08/26	0	0.00	1	42.55	42.55	-1	1,860	-0.05%
2022/08/23	0	0.00	5	42.05	42.05	-5	1,787	-0.28%
2022/08/22	5	41.50	1	41.60	41.40	4	1,767	0.23%
2022/08/19	0	0.00	6	42.75	42.55	-6	1,739	-0.34%
2022/08/18	6	41.80	4	41.95	41.95	2	1,715	0.12%
2022/08/17	1	41.65	0.1	41.95	41.70	0.9	1,706	0.05%
2022/08/16	1	41.30	0	0.00	41.30	1	1,687	0.06%
2022/08/15	3	41.30	3	41.25	41.25	0	1,684	0.00%
2022/08/09	4	40.85	0	0.00	40.90	4	1,640	0.24%
2022/08/02	3	41.60	4	41.86	41.85	-1	1,464	-0.07%
2022/07/19	1	42.25	0	0.00	42.30	1	1,197	0.08%
2022/07/18	2	40.90	3	41.20	41.20	-1	1,154	-0.09%
2022/07/08	49	41.23	48	40.75	40.75	1	1,023	0.10%
2022/07/07	0	0.00	1	38.20	40.50	-1	848	-0.12%
2022/07/01	0	0.00	1	36.30	36.20	-1	765	-0.13%
2022/06/29	1	37.65	0	0.00	37.65	1	774	0.13%
2022/06/16	4	39.25	4	38.80	38.65	0	1,018	0.00%
2022/06/13	2	38.93	0	0.00	38.85	2	1,056	0.19%
2022/06/09	0.1	39.90	0	0.00	39.85	0.1	1,067	0.01%
2022/06/01	0	0.00	1	39.35	39.55	-1	1,154	-0.09%
2022/05/26	1	38.55	1	38.75	38.30	0	1,203	0.00%
2022/05/20	2	38.15	0	0.00	38.10	2	1,306	0.15%
2022/05/16	1	37.35	0	0.00	37.20	1	1,381	0.07%
2022/05/04	0	0.00	10	41.08	40.75	-10	1,519	-0.66%
2022/04/21	0	0.00	2	41.60	41.55	-2	1,659	-0.12%
2022/04/18	1	40.80	2	41.10	40.90	-1	1,725	-0.06%
2022/04/15	2	41.90	0	0.00	41.65	2	1,736	0.12%
2022/04/12	2	40.25	0	0.00	40.40	2	1,903	0.11%
2022/04/11	1	41.45	60	41.03	41.05	-59	1,943	-3.04%
2022/04/07	1	42.50	0	0.00	42.10	1	2,111	0.05%
2022/04/06	4	43.00	0	0.00	43.25	4	2,144	0.19%
2022/04/01	3	43.45	1	43.50	43.70	2	2,288	0.09%
2022/03/30	0	0.00	7	44.50	44.30	-7	2,684	-0.26%
2022/03/28	0	0.00	1	44.55	44.55	-1	2,753	-0.04%
2022/03/23	2	42.95	0	0.00	42.95	2	2,858	0.07%
2022/03/22	5	43.00	0	0.00	43.25	5	2,929	0.17%
2022/03/21	1	43.00	2	43.40	43.30	-1	3,177	-0.03%
2022/03/16	2	42.45	0	0.00	42.25	2	3,524	0.06%
2022/03/10	5	42.53	0	0.00	42.55	5	3,683	0.14%
2022/03/08	4	41.50	0	0.00	41.60	4	3,877	0.10%
2022/03/01	1	44.70	1	45.30	45.10	0	3,964	0.00%
2022/02/24	1	45.80	1	45.70	44.10	0	3,948	0.00%
2022/02/22	1	45.85	2	46.28	46.45	-1	3,944	-0.03%
2022/02/17	0	47.10	0	0.00	46.80	0	3,937	0.00%
2022/02/16	2	47.50	2	46.70	47.10	0	3,954	0.00%
2022/02/15	1	46.70	1	46.65	46.70	0	3,983	0.00%
2022/02/14	0	0.00	2	46.40	46.35	-2	4,029	-0.05%
2022/02/11	0	0.00	10	46.74	46.75	-10	4,052	-0.25%
2022/02/10	9	46.29	3	46.47	46.80	6	4,072	0.15%
2022/02/09	1	46.30	8	46.25	46.25	-7	4,071	-0.17%
2022/02/08	4	45.65	0	0.00	45.85	4	4,115	0.10%
2022/01/24	6	44.00	6	44.65	45.00	0	4,127	0.00%
2022/01/21	5	44.72	5	45.25	45.00	0	4,114	0.00%
2022/01/14	0	0.00	5	43.84	43.85	-5	4,130	-0.12%
2022/01/11	1	44.30	0	0.00	44.65	1	4,126	0.02%
2022/01/10	2	45.50	0	0.00	45.55	2	4,082	0.05%
2022/01/07	0	0.00	3	45.00	45.45	-3	4,063	-0.07%
2022/01/06	7	46.25	10	45.70	46.05	-3	4,001	-0.07%
2022/01/05	5	46.65	0	0.00	46.85	5	3,927	0.13%
2022/01/04	2	47.13	13	47.22	47.25	-11	3,879	-0.28%
2022/01/03	3	47.95	0	0.00	47.30	3	3,834	0.08%
2021/12/30	21	49.15	21	48.85	48.65	0	3,768	0.00%
2021/12/29	9	49.02	8	48.85	48.85	1	3,661	0.03%
2021/12/28	20	49.15	18	49.40	49.40	2	3,606	0.06%
2021/12/27	36	49.07	32	49.08	49.10	4	3,453	0.12%
2021/12/24	0	0.00	10	46.50	46.45	-10	3,066	-0.33%
2021/12/23	0	0.00	1	45.60	46.35	-1	3,029	-0.03%
2021/12/22	50	45.97	10	45.85	45.80	40	2,974	1.34%
2021/12/21	1	45.90	0	0.00	46.05	1	2,936	0.03%
2021/12/20	20	45.50	0	0.00	45.85	20	2,898	0.69%
2021/12/17	3	45.00	0	0.00	45.00	3	2,803	0.11%
2021/12/16	1	46.65	1	46.10	45.90	0	2,713	0.00%
2021/12/15	0	0.00	2	46.25	46.20	-2	2,596	-0.08%
2021/12/14	0	0.00	1	45.90	45.95	-1	2,332	-0.04%
2021/12/13	2	45.10	3	44.62	44.80	-1	2,210	-0.05%
2021/12/10	7	44.39	8	44.58	45.00	-1	2,094	-0.05%
2021/12/09	0	0.00	1	43.10	42.80	-1	1,918	-0.05%
2021/12/07	14	43.12	4	43.18	43.15	10	1,834	0.55%
2021/12/06	2	43.70	0	0.00	43.50	2	1,775	0.11%
2021/12/03	11	42.58	22	42.91	42.90	-11	1,709	-0.64%
2021/12/02	17	41.49	3	41.75	41.75	14	1,563	0.90%
2021/11/29	4	38.30	3	38.85	38.85	1	1,361	0.07%
2021/11/26	3	39.20	1	39.45	39.15	2	1,346	0.15%
2021/11/24	0	0.00	3	39.90	39.90	-3	1,319	-0.23%
2021/11/19	2	40.50	0	0.00	39.80	2	1,282	0.16%
2021/11/15	0	0.00	4	39.74	39.55	-4	1,202	-0.33%
2021/11/09	0	0.00	3	40.65	40.05	-3	1,006	-0.30%
2021/11/05	0	0.00	38	40.63	40.80	-38	933	-4.07%
2021/11/04	0	0.00	9	39.99	39.90	-9	871	-1.03%
2021/11/02	3	39.03	0	0.00	39.05	3	823	0.36%
2021/10/28	3	39.30	0	0.00	38.85	3	769	0.39%
2021/10/20	0	0.00	2	38.00	38.40	-2	679	-0.29%
2021/10/08	1	36.60	0	0.00	37.25	1	696	0.14%
2021/10/07	3	36.87	7	36.99	36.85	-4	719	-0.56%
2021/10/04	0	0.00	10	34.90	34.70	-10	747	-1.34%
2021/09/22	0	0.00	5	35.05	35.20	-5	997	-0.50%
2021/09/17	9	35.50	0	0.00	35.60	9	1,012	0.89%
2021/09/09	0	0.00	4	35.30	35.40	-4	1,132	-0.35%
2021/09/08	0	0.00	1	35.60	35.10	-1	1,144	-0.09%
2021/09/02	0	0.00	1	37.40	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	1	37.20	37.45	-1	1,233	-0.08%
2021/08/26	1	36.85	1	36.75	36.90	0	1,311	0.00%
2021/08/25	1	36.50	0	0.00	36.75	1	1,410	0.07%
2021/08/20	4	35.30	0	0.00	35.30	4	1,564	0.26%
2021/08/13	5	36.55	0	0.00	36.25	5	1,658	0.30%
2021/07/30	0	0.00	1	38.05	37.85	-1	2,323	-0.04%
2021/07/29	2	37.68	2	37.65	37.85	0	2,470	0.00%
2021/07/23	0	0.00	2	38.60	38.60	-2	3,458	-0.06%
2021/07/21	2	37.50	5	37.55	37.85	-3	4,333	-0.07%
2021/07/16	0	0.00	4	38.50	38.35	-4	4,899	-0.08%
2021/07/15	0	0.00	2	38.50	38.45	-2	5,114	-0.04%
2021/07/12	0	0.00	7	37.99	38.00	-7	5,161	-0.14%
2021/07/09	0	0.00	2	37.90	38.15	-2	5,188	-0.04%
2021/07/08	23	38.50	0	0.00	38.30	23	5,300	0.43%
2021/07/05	0	0.00	4	40.31	40.30	-4	5,836	-0.07%
2021/07/02	6	39.74	0	0.00	39.65	6	6,078	0.10%
2021/07/01	10	39.85	0	0.00	39.80	10	6,136	0.16%
2021/06/30	16	39.84	0	0.00	39.95	16	6,180	0.26%
2021/06/29	0	0.00	1	40.10	39.95	-1	6,448	-0.02%
2021/06/24	0	0.00	2	40.40	40.35	-2	6,661	-0.03%
2021/06/22	5	39.75	0	0.00	39.60	5	6,746	0.07%
2021/06/17	0	0.00	1	41.00	41.25	-1	6,797	-0.01%
2021/06/16	5	41.80	21	41.89	41.00	-16	6,829	-0.23%
2021/06/10	0	0.00	3	40.05	40.05	-3	6,831	-0.04%
2021/06/09	8	39.80	1	40.00	39.50	7	6,842	0.10%
2021/06/08	9	39.96	0	0.00	39.95	9	6,847	0.13%
2021/06/03	6	41.05	0	0.00	41.05	6	6,836	0.09%
2021/06/02	1	42.40	2	42.10	41.50	-1	6,834	-0.01%
2021/06/01	2	42.80	2	42.05	42.95	0	6,761	0.00%
2021/05/27	4	39.80	0	0.00	40.00	4	6,728	0.06%
2021/05/26	4	40.15	0	0.00	40.30	4	6,754	0.06%
2021/05/25	0	0.00	11	40.54	40.25	-11	6,811	-0.16%
2021/05/24	2	39.55	0	0.00	39.40	2	7,005	0.03%
2021/05/19	7	38.66	0	0.00	39.15	7	7,246	0.10%
2021/05/18	2	38.70	0	0.00	39.35	2	7,226	0.03%
2021/05/13	0	0.00	7	38.72	38.70	-7	7,120	-0.10%
2021/05/12	2	37.35	5	38.70	38.80	-3	7,061	-0.04%
2021/05/11	3	43.03	5	41.97	41.50	-2	6,932	-0.03%
2021/05/07	0	0.00	12	45.77	46.15	-12	6,793	-0.18%
2021/05/06	21	44.98	0	0.00	45.45	21	6,772	0.31%
2021/05/05	2	46.80	2	47.50	45.85	0	6,641	0.00%
2021/05/04	39	47.00	36	46.54	46.90	3	6,655	0.05%
2021/05/03	85	51.72	89	50.39	50.60	-4	6,480	-0.06%
2021/04/29	25	54.45	28	53.93	54.00	-3	6,268	-0.05%
2021/04/28	27	51.64	23	51.54	51.50	4	5,914	0.07%
2021/04/27	109	52.09	115	52.45	52.90	-6	5,973	-0.10%	大買/大賣/
2021/04/26	21	50.25	9	50.36	51.30	12	5,286	0.23%
2021/04/23	4	46.75	0	0.00	46.70	4	5,025	0.08%
2021/04/22	14	47.98	11	48.29	47.40	3	4,985	0.06%
2021/04/21	14	47.76	25	48.38	48.10	-11	4,755	-0.23%
2021/04/20	2	45.00	2	45.08	45.15	0	4,552	0.00%
2021/04/19	1	44.70	8	44.75	45.00	-7	4,541	-0.15%
2021/04/15	5	45.09	1	45.40	45.65	4	4,546	0.09%
2021/04/14	0	0.00	10	44.30	44.60	-10	4,524	-0.22%
2021/04/13	5	46.91	8	47.03	45.70	-3	4,463	-0.07%
2021/04/12	11	47.45	6	48.12	47.85	5	4,439	0.11%
2021/04/09	18	47.81	39	47.38	47.00	-21	4,321	-0.49%
2021/04/08	46	45.92	22	46.72	47.95	24	3,936	0.61%
2021/04/07	1	42.20	2	42.95	43.60	-1	3,677	-0.03%
2021/04/06	9	42.86	52	42.99	42.60	-43	3,617	-1.19%
2021/04/01	8	43.39	2	44.35	43.00	6	3,565	0.17%
2021/03/31	5	42.16	9	41.84	42.60	-4	3,299	-0.12%
2021/03/30	7	41.99	8	42.01	41.90	-1	3,258	-0.03%
2021/03/29	3	41.45	7	41.45	41.50	-4	3,283	-0.12%
2021/03/26	5	40.87	4	40.74	40.95	1	3,408	0.03%
2021/03/25	2	41.00	1	41.20	40.65	1	3,407	0.03%
2021/03/23	0	0.00	20	40.49	40.10	-20	3,351	-0.60%
2021/03/22	5	41.32	7	40.96	40.85	-2	3,334	-0.06%
2021/03/19	4	40.48	3	40.65	40.75	1	3,311	0.03%
2021/03/18	6	40.60	11	40.69	40.25	-5	3,315	-0.15%
2021/03/17	1	40.10	5	40.34	40.15	-4	3,410	-0.12%
2021/03/16	8	40.11	7	40.11	40.00	1	3,691	0.03%
2021/03/15	8	39.68	8	39.84	39.60	0	3,779	0.00%
2021/03/12	8	39.45	7	39.57	39.60	1	3,782	0.03%
2021/03/11	1	39.20	0	0.00	39.20	1	3,802	0.03%
2021/03/10	4	38.88	1	38.85	38.80	3	3,820	0.08%
2021/03/09	4	38.60	2	38.68	38.85	2	3,828	0.05%
2021/03/08	2	39.10	1	39.20	39.10	1	3,831	0.03%
2021/03/05	4	38.90	4	38.50	38.50	0	3,848	0.00%
2021/03/04	1	39.40	0	0.00	38.80	1	3,866	0.03%
2021/03/03	5	39.13	0	0.00	39.15	5	3,868	0.13%
2021/03/02	6	39.74	11	40.18	39.20	-5	3,861	-0.13%
2021/02/25	9	40.73	10	40.97	40.25	-1	3,854	-0.03%
2021/02/24	9	41.86	4	41.65	40.65	5	3,851	0.13%
2021/02/23	31	40.50	10	41.95	43.50	21	3,745	0.56%
2021/02/22	2	39.45	8	39.51	39.55	-6	3,669	-0.16%
2021/02/19	0	0.00	1	39.10	39.40	-1	3,735	-0.03%
2021/02/17	0	0.00	10	38.05	38.35	-10	3,821	-0.26%
2021/02/05	10	38.35	0	0.00	38.05	10	3,832	0.26%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/02/02	1	38.05	0	0.00	38.00	1	4,051	0.02%
2021/01/29	0	0.00	2	38.50	38.35	-2	4,041	-0.05%
2021/01/28	0	0.00	1	39.25	39.05	-1	4,029	-0.02%
2021/01/27	3	39.58	0	0.00	39.75	3	3,981	0.08%
2021/01/26	11	39.96	0	0.00	39.40	11	3,960	0.28%
2021/01/25	0	0.00	13	39.22	39.30	-13	3,879	-0.34%
2021/01/22	0	0.00	8	39.83	39.85	-8	3,840	-0.21%
2021/01/21	6	39.75	0	0.00	39.95	6	3,807	0.16%
2021/01/20	17	40.33	9	39.86	39.00	8	3,713	0.22%
2021/01/19	2	38.95	2	38.50	39.00	0	3,502	0.00%
2021/01/15	0	0.00	1	37.90	37.60	-1	3,453	-0.03%
2021/01/13	4	37.65	10	37.75	37.65	-6	3,430	-0.17%
2021/01/12	1	38.50	0	0.00	37.60	1	3,429	0.03%
2021/01/11	0	0.00	12	37.95	38.05	-12	3,405	-0.35%
2021/01/08	3	38.50	0	0.00	38.65	3	3,397	0.09%
2021/01/07	22	39.45	0	0.00	39.35	22	3,387	0.65%
2021/01/06	13	39.51	1	39.25	39.10	12	3,407	0.35%
2021/01/05	2	39.55	7	39.69	39.95	-5	3,387	-0.15%
2021/01/04	2	38.50	0	0.00	38.45	2	3,346	0.06%
2020/12/30	0	0.00	4	39.03	38.90	-4	3,372	-0.12%
2020/12/28	9	39.33	5	39.50	39.40	4	3,369	0.12%
2020/12/25	1	39.10	2	39.05	39.10	-1	3,359	-0.03%
2020/12/24	3	39.25	0	0.00	38.85	3	3,353	0.09%
2020/12/23	4	38.45	12	38.95	39.05	-8	3,336	-0.24%
2020/12/22	12	38.50	4	38.85	37.60	8	3,260	0.25%
2020/12/17	3	39.47	5	39.37	39.25	-2	3,133	-0.06%
2020/12/16	1	39.30	2	39.58	39.45	-1	3,197	-0.03%
2020/12/15	1	39.80	1	39.40	39.00	0	3,211	0.00%
2020/12/14	0	0.00	5	40.38	40.20	-5	3,235	-0.15%
2020/12/11	7	40.56	6	40.46	39.70	1	3,239	0.03%
2020/12/10	7	41.24	7	41.21	41.50	0	3,150	0.00%
2020/12/09	2	40.08	27	39.98	40.25	-25	2,888	-0.87%
2020/12/08	0	0.00	1	38.00	37.95	-1	2,914	-0.03%
2020/12/04	0	0.00	1	39.00	38.85	-1	3,010	-0.03%
2020/12/03	0	0.00	1	38.50	38.55	-1	3,028	-0.03%
2020/12/02	0	0.00	1	38.80	38.55	-1	3,094	-0.03%
2020/11/30	1	39.10	0	0.00	39.50	1	3,244	0.03%
2020/11/27	5	38.91	1	39.05	38.75	4	3,330	0.12%
2020/11/25	0	0.00	1	39.00	38.50	-1	3,684	-0.03%
2020/11/24	0	0.00	10	38.80	38.45	-10	3,766	-0.27%
2020/11/23	7	38.98	0	0.00	38.80	7	3,884	0.18%
2020/11/20	12	39.31	17	39.67	39.45	-5	4,026	-0.12%
2020/11/19	9	39.01	10	39.03	39.55	-1	4,407	-0.02%
2020/11/18	6	36.69	2	37.95	38.00	4	4,841	0.08%
2020/11/17	1	37.15	2	37.20	36.10	-1	5,086	-0.02%
2020/11/16	1	38.00	0	0.00	37.65	1	5,514	0.02%
2020/11/12	9	38.67	13	38.70	38.20	-4	5,849	-0.07%
2020/11/11	1	37.10	0	0.00	37.25	1	5,701	0.02%
2020/11/10	11	37.60	3	37.50	37.20	8	5,700	0.14%
2020/11/09	2	36.65	0	0.00	36.60	2	5,670	0.04%
2020/11/06	0	0.00	2	37.00	36.65	-2	5,700	-0.04%
2020/11/05	2	37.00	7	36.58	37.00	-5	5,730	-0.09%
2020/11/02	2	35.35	13	35.80	35.30	-11	5,817	-0.19%
2020/10/28	5	36.79	7	37.05	36.70	-2	6,240	-0.03%
2020/10/27	0	0.00	7	36.81	36.85	-7	6,255	-0.11%
2020/10/23	10	36.98	9	36.95	36.95	1	6,297	0.02%
2020/10/21	0	0.00	3	37.30	36.70	-3	6,370	-0.05%
2020/10/20	4	36.30	0	0.00	36.70	4	6,393	0.06%
2020/10/16	11	36.39	1	36.00	36.00	10	6,449	0.16%
2020/10/15	2	36.80	0	0.00	36.70	2	6,454	0.03%
2020/10/14	8	37.92	2	38.10	37.75	6	6,469	0.09%
2020/10/13	21	37.69	0	0.00	38.00	21	6,484	0.32%
2020/10/08	9	37.16	10	37.73	37.00	-1	6,540	-0.02%
2020/10/07	0	0.00	3	36.50	36.60	-3	6,534	-0.05%
2020/09/29	0	0.00	10	36.05	36.15	-10	6,882	-0.15%
2020/09/28	10	36.10	3	35.50	36.15	7	6,934	0.10%
2020/09/25	2	36.30	42	36.00	35.05	-40	6,999	-0.57%
2020/09/23	21	37.43	0	0.00	37.45	21	7,053	0.30%
2020/09/22	1	37.05	0	0.00	38.25	1	7,063	0.01%
2020/09/21	18	37.90	0	0.00	37.95	18	7,059	0.25%
2020/09/18	0	0.00	8	38.90	38.75	-8	7,118	-0.11%
2020/09/17	5	38.48	1	38.50	38.55	4	7,215	0.06%
2020/09/16	2	39.00	1	39.35	39.00	1	7,713	0.01%
2020/09/11	11	40.29	13	39.80	39.30	-2	7,851	-0.03%
2020/09/10	30	40.45	9	40.87	40.45	21	7,835	0.27%
2020/09/09	38	39.60	34	39.91	40.00	4	8,010	0.05%
2020/09/08	12	40.14	10	40.91	40.95	2	8,363	0.02%
2020/09/07	33	41.03	31	40.35	40.00	2	8,563	0.02%
2020/09/04	8	41.07	8	41.52	41.60	0	9,341	0.00%
2020/09/03	3	42.88	0	0.00	41.65	3	9,317	0.03%
2020/09/02	6	42.66	13	42.72	43.00	-7	9,204	-0.08%
2020/09/01	17	43.16	23	42.77	42.45	-6	9,089	-0.07%
2020/08/31	15	43.17	19	43.04	43.90	-4	8,929	-0.04%
2020/08/28	17	41.88	25	41.90	41.00	-8	8,733	-0.09%
2020/08/27	19	42.81	10	42.59	42.80	9	8,647	0.10%
2020/08/26	27	43.30	20	42.79	43.50	7	8,502	0.08%
2020/08/25	73	42.51	49	42.07	43.10	24	8,357	0.29%
2020/08/24	40	41.91	77	42.42	42.95	-37	7,871	-0.47%
2020/08/21	54	38.40	48	38.58	39.05	6	7,301	0.08%
2020/08/20	49	36.40	65	36.31	35.50	-16	6,979	-0.23%
2020/08/19	8	35.67	21	35.87	36.05	-13	6,532	-0.20%
2020/08/18	7	33.46	33	34.67	34.65	-26	6,278	-0.41%
2020/08/17	26	33.33	0	0.00	33.45	26	6,175	0.42%
2020/08/12	0	0.00	1	32.90	33.80	-1	6,205	-0.02%
2020/08/11	6	33.45	0	0.00	33.50	6	6,195	0.10%
2020/08/10	1	34.40	1	34.45	34.60	0	6,221	0.00%
2020/08/07	1	34.30	0	0.00	34.70	1	6,292	0.02%
2020/08/06	4	35.16	3	35.33	34.65	1	6,272	0.02%
2020/08/05	7	35.03	2	35.20	35.30	5	6,262	0.08%
2020/08/04	21	35.64	20	36.26	35.85	1	6,249	0.02%
2020/08/03	0	0.00	24	36.00	36.00	-24	6,015	-0.40%
2020/07/28	3	30.38	3	32.00	30.20	0	6,121	0.00%
2020/07/27	1	31.75	0	0.00	31.50	1	6,178	0.02%
2020/07/24	8	33.08	0	0.00	32.65	8	6,503	0.12%
2020/07/23	2	33.80	0	0.00	33.90	2	6,700	0.03%
2020/07/22	0	0.00	4	33.70	34.05	-4	6,698	-0.06%
2020/07/21	0	0.00	10	33.39	33.20	-10	6,661	-0.15%
2020/07/20	8	32.78	0	0.00	32.30	8	6,638	0.12%
2020/07/17	8	32.46	1	32.10	32.20	7	6,611	0.11%
2020/07/16	3	33.55	4	33.93	33.45	-1	6,587	-0.02%
2020/07/15	5	35.69	1	35.75	35.35	4	6,546	0.06%
2020/07/14	0	0.00	1	35.65	35.85	-1	6,506	-0.02%
2020/07/13	4	35.99	1	35.45	35.75	3	6,478	0.05%
2020/07/10	5	35.17	0	0.00	34.70	5	6,414	0.08%
2020/07/09	2	35.68	8	35.38	35.65	-6	6,335	-0.09%
2020/07/08	6	34.81	0	0.00	34.75	6	6,228	0.10%
2020/07/07	1	34.70	5	34.55	34.55	-4	6,208	-0.06%
2020/07/03	0	0.00	28	34.50	34.50	-28	6,281	-0.45%
2020/07/02	27	34.11	13	34.22	34.15	14	6,238	0.22%
2020/07/01	0	0.00	14	34.06	33.75	-14	6,197	-0.23%
2020/06/30	17	33.86	6	33.84	33.95	11	6,164	0.18%
2020/06/29	7	34.14	1	35.00	33.75	6	6,150	0.10%
2020/06/24	3	33.65	9	33.65	33.60	-6	6,046	-0.10%
2020/06/23	63	35.07	81	34.48	34.50	-18	5,946	-0.30%
2020/06/22	10	33.70	4	33.70	33.70	6	5,400	0.11%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	19	27.09	5	26.81	27.90	14	5,373	0.26%
2020/06/17	12	25.92	11	26.04	26.25	1	5,211	0.02%
2020/06/16	21	25.41	21	25.35	25.60	0	5,102	0.00%
2020/06/15	34	24.40	74	24.52	24.00	-40	4,913	-0.81%
2020/06/12	21	26.35	22	26.30	26.30	-1	4,498	-0.02%
2020/06/11	106	27.16	49	27.33	27.30	57	4,282	1.33%	大買/
2020/06/10	11	26.05	0	0.00	26.05	11	3,449	0.32%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	3	35.63	11	35.54	35.65	-8	3,550	-0.23%
2020/06/02	7	35.47	0	0.00	35.20	7	3,510	0.20%
2020/06/01	6	36.02	7	36.00	35.85	-1	3,489	-0.03%
2020/05/29	0	0.00	4	36.80	36.80	-4	3,433	-0.12%
2020/05/28	4	34.55	0	0.00	34.50	4	3,414	0.12%
2020/05/27	2	35.10	0	0.00	35.05	2	3,406	0.06%
2020/05/26	18	35.87	8	35.84	35.45	10	3,419	0.29%
2020/05/22	0	0.00	1	34.30	34.15	-1	3,306	-0.03%
2020/05/21	1	35.35	3	35.00	34.95	-2	3,311	-0.06%
2020/05/20	0	0.00	2	34.00	34.30	-2	3,294	-0.06%
2020/05/19	1	34.65	5	34.42	34.00	-4	3,292	-0.12%
2020/05/18	9	33.85	1	33.85	33.85	8	3,268	0.24%
2020/05/15	4	35.05	1	35.60	34.70	3	3,301	0.09%
2020/05/14	6	36.09	8	36.14	35.10	-2	3,294	-0.06%
2020/05/13	0	0.00	1	34.70	34.75	-1	3,204	-0.03%
2020/05/08	0	0.00	1	35.40	35.35	-1	3,171	-0.03%
2020/05/07	1	35.90	0	0.00	35.60	1	3,152	0.03%
2020/05/06	5	35.42	0	0.00	35.40	5	3,159	0.16%
2020/05/04	0	0.00	2	34.80	35.55	-2	3,019	-0.07%
2020/04/30	4	35.45	20	35.43	35.35	-16	2,980	-0.54%
2020/04/29	46	37.24	25	37.11	36.20	21	2,924	0.72%
2020/04/28	22	34.92	41	34.99	35.00	-19	2,631	-0.72%
2020/04/22	2	31.85	10	31.50	31.85	-8	2,628	-0.30%
2020/04/21	12	30.99	0	0.00	30.90	12	2,898	0.41%
2020/04/20	0	0.00	1	31.55	32.15	-1	2,956	-0.03%
2020/04/17	1	31.85	1	31.80	31.80	0	3,058	0.00%
2020/04/16	0	0.00	8	32.28	32.45	-8	3,128	-0.26%
2020/04/15	0	0.00	2	31.80	31.80	-2	3,308	-0.06%
2020/04/13	5	31.70	0	0.00	31.70	5	3,740	0.13%
2020/04/10	0	0.00	2	31.10	31.45	-2	3,713	-0.05%
2020/04/09	14	30.80	12	31.02	30.80	2	3,728	0.05%
2020/04/08	1	30.75	1	31.20	30.30	0	3,630	0.00%
2020/03/31	0	0.00	20	27.00	27.00	-20	3,816	-0.52%
2020/03/25	0	0.00	3	26.05	25.20	-3	3,773	-0.08%
2020/03/24	1	24.75	1	24.80	24.80	0	3,748	0.00%
2020/03/20	0	0.00	4	23.30	23.30	-4	3,727	-0.11%
2020/03/19	4	21.33	4	21.86	21.20	0	3,730	0.00%
2020/03/17	3	22.92	0	0.00	22.65	3	3,725	0.08%
2020/03/16	2	24.05	0	0.00	23.90	2	3,760	0.05%
2020/03/13	39	24.88	14	25.05	25.20	25	3,744	0.67%
2020/03/12	3	27.23	0	0.00	26.95	3	3,699	0.08%
2020/03/11	0	0.00	3	30.40	29.60	-3	3,667	-0.08%
2020/03/10	6	28.96	0	0.00	29.70	6	3,673	0.16%
2020/03/09	3	30.23	5	30.85	30.00	-2	3,644	-0.05%
2020/03/05	1	31.85	1	31.85	31.80	0	3,723	0.00%
2020/03/02	1	30.40	0	0.00	30.80	1	3,909	0.03%
2020/02/27	17	31.59	3	31.43	31.20	14	3,990	0.35%
2020/02/26	2	32.50	0	0.00	32.50	2	3,992	0.05%
2020/02/25	5	32.60	0	0.00	32.60	5	4,004	0.12%
2020/02/21	6	33.38	0	0.00	33.45	6	3,986	0.15%
2020/02/20	5	33.20	1	33.30	33.20	4	3,980	0.10%
2020/02/19	1	33.10	1	33.45	33.10	0	3,974	0.00%
2020/02/18	4	33.86	1	33.30	33.30	3	3,980	0.08%
2020/02/17	0	0.00	5	33.55	33.70	-5	3,981	-0.13%
2020/02/14	0	0.00	1	32.75	32.85	-1	3,977	-0.03%
2020/02/13	1	32.95	10	33.00	32.35	-9	4,016	-0.22%
2020/02/11	1	32.00	1	31.90	31.90	0	4,068	0.00%
2020/02/07	11	32.04	2	32.75	32.00	9	4,079	0.22%
2020/02/05	9	32.67	6	32.83	32.60	3	4,111	0.07%
2020/02/04	3	32.55	0	0.00	32.60	3	4,123	0.07%
2020/01/31	1	32.80	1	32.90	33.25	0	4,260	0.00%
2020/01/30	2	31.80	0	0.00	31.25	2	4,379	0.05%
2020/01/20	0	0.00	7	34.80	34.70	-7	4,417	-0.16%
2020/01/17	4	34.80	3	34.93	35.00	1	4,515	0.02%
2020/01/16	6	35.41	9	35.38	35.60	-3	4,855	-0.06%
2020/01/15	63	35.50	58	35.71	34.70	5	5,171	0.10%
2020/01/14	5	32.77	5	32.88	33.40	0	5,076	0.00%
2020/01/13	0	0.00	2	31.18	32.20	-2	5,014	-0.04%
2020/01/10	6	30.50	11	30.32	30.50	-5	4,919	-0.10%
2020/01/09	12	30.66	5	30.62	30.45	7	4,821	0.15%
2020/01/08	15	30.51	16	30.12	30.00	-1	4,622	-0.02%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	2	40.95	2	40.65	40.65	0	4,180	0.00%
2020/01/02	1	42.30	3	41.70	41.75	-2	4,145	-0.05%
2019/12/31	5	41.63	0	0.00	41.55	5	4,125	0.12%
2019/12/30	4	42.16	2	42.15	42.20	2	4,130	0.05%
2019/12/27	4	42.84	29	42.66	42.65	-25	4,072	-0.61%
2019/12/26	3	40.03	25	40.10	40.00	-22	3,882	-0.57%
2019/12/25	1	40.60	51	40.35	40.00	-50	3,891	-1.29%
2019/12/24	3	40.85	1	40.80	40.50	2	3,938	0.05%
2019/12/23	2	40.80	1	40.75	40.95	1	3,939	0.03%
2019/12/18	26	39.88	0	0.00	39.90	26	3,977	0.65%
2019/12/17	2	40.30	0	0.00	39.95	2	3,994	0.05%
2019/12/16	10	39.80	0	0.00	40.15	10	4,028	0.25%
2019/12/13	0	0.00	5	40.61	39.70	-5	4,096	-0.12%
2019/12/12	18	41.36	17	40.76	40.65	1	4,091	0.02%
2019/12/11	18	41.33	10	41.35	41.55	8	4,140	0.19%
2019/12/10	11	41.09	1	40.90	40.90	10	4,127	0.24%
2019/12/09	5	41.30	1	41.45	41.00	4	4,242	0.09%
2019/12/06	1	41.15	0	0.00	40.95	1	4,267	0.02%
2019/12/05	1	40.95	1	40.85	40.75	0	4,350	0.00%
2019/12/04	1	40.45	1	40.50	40.60	0	4,459	0.00%
2019/12/03	3	40.18	0	0.00	40.05	3	4,836	0.06%
2019/12/02	51	40.45	31	40.68	40.55	20	4,846	0.41%
2019/11/28	2	41.35	9	41.14	41.15	-7	4,805	-0.15%
2019/11/26	2	40.55	3	40.20	40.40	-1	4,781	-0.02%
2019/11/25	1	39.05	3	39.25	39.30	-2	4,726	-0.04%
2019/11/22	3	38.15	10	38.00	38.45	-7	4,748	-0.15%
2019/11/21	0	0.00	1	37.95	38.00	-1	4,772	-0.02%
2019/11/18	5	38.40	5	38.55	38.55	0	5,047	0.00%
2019/11/15	3	38.50	0	0.00	38.50	3	5,139	0.06%
2019/11/14	5	38.90	5	39.00	39.00	0	5,153	0.00%
2019/11/13	0	0.00	2	39.75	39.50	-2	5,170	-0.04%
2019/11/11	7	38.19	12	38.25	38.45	-5	5,165	-0.10%
2019/11/08	0	0.00	4	37.45	37.70	-4	5,118	-0.08%
2019/11/07	0	0.00	11	36.81	37.00	-11	5,154	-0.21%
2019/11/06	1	36.95	1	36.75	36.60	0	5,201	0.00%
2019/11/05	6	36.80	0	0.00	36.70	6	5,262	0.11%
2019/11/01	1	37.50	0	0.00	37.50	1	5,445	0.02%
2019/10/31	0	0.00	4	37.81	37.80	-4	5,524	-0.07%
2019/10/29	11	37.24	2	36.35	36.80	9	5,455	0.16%
2019/10/28	2	39.25	0	0.00	39.00	2	5,473	0.04%
2019/10/25	15	39.94	5	39.80	39.65	10	5,471	0.18%
2019/10/24	26	40.16	52	39.77	41.05	-26	5,478	-0.47%
2019/10/23	41	43.13	6	42.99	41.40	35	5,367	0.65%
2019/10/22	2	44.83	4	44.95	46.00	-2	5,026	-0.04%
2019/10/21	1	43.65	0	0.00	43.85	1	4,938	0.02%
2019/10/18	0	0.00	3	42.97	43.00	-3	5,052	-0.06%
2019/10/17	1	42.30	1	42.55	42.50	0	5,112	0.00%
2019/10/16	0	0.00	35	42.37	42.35	-35	5,257	-0.67%
2019/10/14	2	42.65	3	42.70	42.40	-1	5,622	-0.02%
2019/10/09	1	42.55	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	3	43.38	43.15	-3	6,202	-0.05%
2019/10/07	4	43.06	3	43.17	43.10	1	6,422	0.02%
2019/10/04	38	43.83	0	0.00	43.05	38	6,461	0.59%
2019/10/03	2	43.50	1	43.55	43.65	1	6,491	0.02%
2019/10/02	1	43.70	1	43.40	43.75	0	6,527	0.00%
2019/10/01	0	0.00	6	42.75	42.45	-6	6,582	-0.09%
2019/09/27	11	42.40	138	42.00	42.00	-127	6,642	-1.91%	大賣/鉅額交易
2019/09/26	1	43.70	2	43.75	43.35	-1	6,647	-0.02%
2019/09/25	1	43.40	0	0.00	43.50	1	6,703	0.01%
2019/09/24	0	0.00	13	44.27	44.15	-13	6,830	-0.19%
2019/09/23	0	0.00	2	44.15	44.25	-2	6,855	-0.03%
2019/09/20	4	43.43	13	43.27	43.70	-9	6,881	-0.13%
2019/09/19	13	43.75	3	43.70	43.60	10	6,915	0.14%
2019/09/18	6	43.78	6	44.43	43.55	0	7,006	0.00%
2019/09/17	5	44.85	1	44.85	44.90	4	7,016	0.06%
2019/09/16	1	45.60	10	45.72	45.45	-9	7,356	-0.12%
2019/09/12	17	45.10	33	45.17	45.20	-16	7,546	-0.21%
2019/09/11	78	44.99	71	44.88	44.45	7	7,626	0.09%
2019/09/10	11	46.79	31	46.62	46.55	-20	7,663	-0.26%
2019/09/09	10	47.22	7	47.06	47.45	3	7,696	0.04%
2019/09/06	27	46.72	18	46.41	46.40	9	7,652	0.12%
2019/09/05	29	46.74	27	47.41	46.90	2	7,579	0.03%
2019/09/04	4	44.40	6	44.42	44.65	-2	7,246	-0.03%
2019/09/02	3	43.72	3	44.25	44.65	0	7,324	0.00%
2019/08/30	2	43.85	3	43.88	43.85	-1	7,329	-0.01%
2019/08/29	0	0.00	7	43.78	43.95	-7	7,358	-0.10%
2019/08/28	2	44.33	2	43.55	43.55	0	7,402	0.00%
2019/08/27	6	44.19	5	44.15	43.95	1	7,480	0.01%
2019/08/26	16	42.99	12	42.91	42.85	4	7,664	0.05%
2019/08/23	5	44.13	11	44.08	44.10	-6	7,698	-0.08%
2019/08/22	14	45.26	1	43.55	43.65	13	7,756	0.17%
2019/08/21	13	44.74	9	44.34	44.70	4	7,866	0.05%
2019/08/20	21	44.29	10	44.04	44.00	11	7,865	0.14%
2019/08/19	2	43.30	0	0.00	42.95	2	7,868	0.03%
2019/08/16	7	42.35	10	42.54	42.40	-3	7,938	-0.04%
2019/08/15	4	41.24	5	41.20	41.55	-1	7,967	-0.01%
2019/08/14	6	42.80	0	0.00	41.60	6	8,171	0.07%
2019/08/13	2	41.58	2	41.55	41.60	0	8,439	0.00%
2019/08/12	3	42.57	1	42.65	42.45	2	8,650	0.02%
2019/08/08	12	41.41	17	41.97	42.10	-5	8,804	-0.06%
2019/08/07	8	41.16	6	41.13	40.80	2	9,146	0.02%
2019/08/06	10	39.59	9	39.94	40.25	1	9,373	0.01%
2019/08/05	20	41.91	20	41.02	40.75	0	9,511	0.00%
2019/08/02	18	43.61	10	43.69	42.80	8	9,501	0.08%
2019/08/01	2	45.45	3	45.67	45.50	-1	9,520	-0.01%
2019/07/31	4	45.43	9	45.75	46.40	-5	9,604	-0.05%
2019/07/30	19	46.70	25	47.10	45.90	-6	9,658	-0.06%
2019/07/29	15	48.64	3	48.53	48.60	12	9,590	0.13%
2019/07/26	5	48.32	9	48.84	49.15	-4	9,597	-0.04%
2019/07/25	77	48.94	68	48.85	48.70	9	9,792	0.09%
2019/07/24	8	47.35	13	47.19	47.10	-5	9,714	-0.05%
2019/07/23	4	46.95	0	0.00	46.65	4	9,926	0.04%
2019/07/22	4	47.03	6	47.06	47.95	-2	9,989	-0.02%
2019/07/19	4	46.25	4	46.43	46.00	0	9,961	0.00%
2019/07/18	6	46.56	4	47.26	46.10	2	10,043	0.02%
2019/07/17	5	48.40	2	48.43	48.45	3	10,097	0.03%
2019/07/16	7	49.08	12	49.19	48.40	-5	10,083	-0.05%
2019/07/15	40	47.50	32	48.57	50.30	8	10,169	0.08%
2019/07/12	160	45.61	28	45.60	45.80	132	10,249	1.29%	大買/鉅額交易
2019/07/11	30	44.96	15	45.02	45.15	15	10,490	0.14%
2019/07/09	6	43.66	2	42.88	42.95	4	10,867	0.04%
2019/07/08	3	44.28	17	44.05	44.15	-14	11,239	-0.12%
2019/07/05	7	44.92	3	45.02	44.70	4	11,626	0.03%
2019/07/04	1	44.35	2	45.03	44.40	-1	11,689	-0.01%
2019/07/03	3	44.60	31	45.09	44.35	-28	11,692	-0.24%
2019/07/02	31	44.40	2	44.65	44.50	29	11,736	0.25%
2019/07/01	5	45.19	22	45.00	44.85	-17	11,777	-0.14%
2019/06/27	22	44.13	18	44.29	43.80	4	11,795	0.03%
2019/06/26	11	43.57	2	43.43	43.80	9	12,025	0.07%
2019/06/25	18	44.73	3	44.27	43.60	15	12,042	0.12%
2019/06/24	12	43.57	10	43.60	43.85	2	11,977	0.02%
2019/06/21	10	45.39	8	45.36	44.20	2	11,959	0.02%
2019/06/20	16	43.32	27	43.31	44.70	-11	11,764	-0.09%
2019/06/19	5	40.77	4	40.89	41.20	1	11,551	0.01%
2019/06/18	10	39.65	1	39.80	39.45	9	11,472	0.08%
2019/06/14	5	42.80	1	43.15	41.70	4	11,385	0.04%
2019/06/13	0	0.00	1	42.60	42.50	-1	11,401	-0.01%
2019/06/12	1	42.85	0	0.00	42.50	1	11,506	0.01%
2019/06/11	2	42.80	14	42.49	42.20	-12	11,842	-0.10%
2019/06/10	3	42.77	1	42.75	43.50	2	11,953	0.02%
2019/06/06	0	0.00	4	41.54	41.35	-4	12,041	-0.03%
2019/06/05	6	43.36	6	43.18	42.40	0	12,111	0.00%
2019/06/04	1	43.50	0	0.00	42.40	1	12,182	0.01%
2019/06/03	0	0.00	3	42.50	43.50	-3	12,301	-0.02%
2019/05/31	2	42.83	0	0.00	42.80	2	12,515	0.02%
2019/05/30	12	40.55	0	0.00	40.85	12	12,530	0.10%
2019/05/29	0	0.00	3	39.85	40.10	-3	12,587	-0.02%
2019/05/28	6	41.25	2	41.38	41.15	4	12,585	0.03%
2019/05/24	3	41.60	0	0.00	40.60	3	12,513	0.02%
2019/05/23	2	40.73	2	40.65	41.05	0	12,541	0.00%
2019/05/22	1	42.30	4	42.35	41.95	-3	12,597	-0.02%
2019/05/21	9	42.35	9	42.14	43.20	0	12,584	0.00%
2019/05/20	13	42.65	8	42.69	41.25	5	12,428	0.04%
2019/05/17	5	46.30	10	46.36	44.00	-5	12,155	-0.04%
2019/05/16	6	49.00	7	49.69	47.60	-1	11,976	-0.01%
2019/05/15	32	50.60	18	50.53	49.85	14	11,898	0.12%
2019/05/14	12	51.38	11	51.55	52.40	1	11,712	0.01%
2019/05/13	15	49.72	15	48.60	49.05	0	11,985	0.00%
2019/05/10	6	52.00	3	52.50	51.40	3	11,760	0.03%
2019/05/09	1	52.80	2	52.75	52.40	-1	11,801	-0.01%
2019/05/08	8	54.73	12	54.33	53.90	-4	11,664	-0.03%
2019/05/07	6	54.88	8	53.88	54.30	-2	11,520	-0.02%
2019/05/06	10	52.96	7	53.47	52.20	3	11,380	0.03%
2019/05/03	7	54.84	9	55.39	54.70	-2	11,257	-0.02%
2019/05/02	23	56.57	15	56.79	55.70	8	11,136	0.07%
2019/04/30	5	55.60	4	53.48	56.80	1	10,804	0.01%
2019/04/29	6	53.70	4	53.90	52.00	2	10,578	0.02%
2019/04/26	8	52.35	10	52.50	54.00	-2	10,292	-0.02%
2019/04/25	8	55.04	6.1	55.49	54.00	2	10,127	0.02%
2019/04/24	5	55.62	7	55.17	55.50	-2	10,022	-0.02%
2019/04/23	6	55.10	3	54.20	54.00	3	9,892	0.03%
2019/04/22	3	56.37	12	56.65	57.70	-9	9,728	-0.09%
2019/04/19	12	58.70	2	58.90	58.00	10	9,591	0.10%
2019/04/18	10	56.66	27	56.82	56.10	-17	9,266	-0.18%
2019/04/17	19	55.96	16	55.34	52.70	3	8,770	0.03%
2019/04/16	11	53.56	8	52.63	54.10	3	8,323	0.04%
2019/04/15	35	50.29	44	50.90	51.50	-9	8,062	-0.11%
2019/04/12	26	48.40	20	48.47	48.15	6	7,662	0.08%
2019/04/11	2	46.25	13	47.33	47.90	-11	7,218	-0.15%
2019/04/10	6	42.93	6	43.38	43.55	0	6,772	0.00%
2019/04/09	3	42.53	3	42.67	41.65	0	6,609	0.00%
2019/04/08	4	43.06	5	43.00	42.60	-1	6,517	-0.02%
2019/04/03	4	42.88	3	42.50	42.65	1	6,400	0.02%
2019/04/02	1	42.20	1	41.35	41.30	0	6,276	0.00%
2019/04/01	3	41.47	6	41.29	41.30	-3	6,208	-0.05%
2019/03/29	12	41.20	5	41.04	41.55	7	6,042	0.12%
2019/03/28	2	38.40	1	38.75	38.20	1	5,735	0.02%
2019/03/27	0	0.00	1	40.05	39.30	-1	5,656	-0.02%
2019/03/26	2	40.05	1	39.95	39.80	1	5,579	0.02%
2019/03/22	1	42.30	2	42.80	42.05	-1	5,309	-0.02%
2019/03/20	0	0.00	11	42.44	42.85	-11	5,184	-0.21%
2019/03/19	6	41.66	5	41.84	41.40	1	5,081	0.02%
2019/03/18	10	42.30	10	41.35	41.35	0	5,023	0.00%
2019/03/15	17	42.06	7	41.53	42.25	10	4,934	0.20%
2019/03/14	27	43.82	25	43.30	42.40	2	4,768	0.04%
2019/03/13	10	47.60	19	47.67	47.00	-9	4,369	-0.21%
2019/03/12	22	46.39	14	46.30	47.70	8	4,164	0.19%
2019/03/11	5	46.06	4	45.60	45.30	1	3,984	0.03%
2019/03/08	18	45.99	26	45.42	45.55	-8	3,863	-0.21%
2019/03/07	22	44.43	17	44.19	45.30	5	3,677	0.14%
2019/03/06	19	45.27	13	44.79	44.25	6	3,482	0.17%
2019/03/05	11	44.27	28	43.84	43.10	-17	3,144	-0.54%
2019/03/04	0	0.00	1	48.60	47.00	-1	2,885	-0.03%
2019/02/27	5	46.69	0	0.00	46.80	5	2,746	0.18%
2019/02/26	0	0.00	6	44.40	45.00	-6	2,631	-0.23%
2019/02/25	4	45.40	48	45.38	46.00	-44	2,486	-1.77%
2019/02/22	6	43.13	13	42.70	43.35	-7	2,327	-0.30%
2019/02/21	1	40.40	1	40.60	43.35	0	2,188	0.00%
2019/02/20	2	39.13	0	0.00	39.45	2	2,014	0.10%
2019/02/19	0	0.00	6	38.43	38.10	-6	1,915	-0.31%
2019/02/15	0	0.00	9	37.48	37.25	-9	1,766	-0.51%
2019/02/14	6	36.83	4	36.84	38.00	2	1,693	0.12%
2019/02/13	3	36.33	8	36.78	37.00	-5	1,549	-0.32%
2019/02/12	10	35.51	19.1	36.09	36.55	-9.1	1,324	-0.69%
2019/01/24	0	0.00	1	27.30	27.20	-1	478	-0.21%
2019/01/17	0	0.00	3	27.50	26.80	-3	443	-0.68%
2019/01/14	4	26.00	4	27.00	27.15	0	374	0.00%
2019/01/11	1	26.25	2	26.80	25.95	-1	325	-0.31%
2019/01/07	2	24.40	0	0.00	24.65	2	288	0.69%
2018/12/11	0	0.00	5	24.45	24.55	-5	332	-1.50%
2018/12/07	0	0.00	11	23.62	24.05	-11	324	-3.39%
2018/12/04	0	0.00	2	23.95	24.00	-2	348	-0.57%
2018/12/03	10	24.10	0	0.00	24.10	10	350	2.86%
2018/11/28	0	0.00	4	23.35	23.50	-4	339	-1.18%
2018/11/13	0	0.00	6	22.50	22.80	-6	340	-1.76%
2018/11/08	6	22.00	0	0.00	22.00	6	351	1.71%
2018/11/06	5	21.90	0	0.00	21.70	5	371	1.35%
2018/10/30	1	20.35	0	0.00	20.60	1	401	0.25%
2018/10/26	0	0.00	4	20.85	20.55	-4	424	-0.94%
2018/10/25	1	20.55	0	0.00	20.45	1	426	0.23%
2018/10/15	0	0.00	3	20.60	20.70	-3	455	-0.66%
2018/10/12	1	20.60	0	0.00	20.60	1	456	0.22%
2018/10/11	2	20.40	0	0.00	20.40	2	455	0.44%
2018/10/05	1	23.40	0	0.00	22.95	1	428	0.23%
2018/10/04	3	23.60	0	0.00	23.45	3	423	0.71%
2018/09/26	1	23.80	0	0.00	23.80	1	462	0.22%
2018/09/11	2	23.45	0	0.00	23.45	2	529	0.38%
2018/08/24	2	25.10	0	0.00	25.05	2	1,034	0.19%
2018/08/20	0	0.00	3	24.95	24.80	-3	1,134	-0.26%
2018/08/16	0	0.00	1	25.10	25.25	-1	1,138	-0.09%
2018/08/15	5	25.85	0	0.00	25.45	5	1,141	0.44%
2018/08/13	0	0.00	7	26.32	25.75	-7	1,139	-0.61%
2018/08/01	0	26.30	0	0.00	26.25	0	1,120	0.00%
2018/07/18	0	0.00	1	27.20	27.25	-1	1,137	-0.09%
2018/07/13	2	27.25	1	27.25	27.35	1	1,156	0.09%
2018/07/10	0.1	26.85	0	0.00	26.85	0.1	1,183	0.01%
2018/07/05	1	26.80	0.1	28.30	26.10	0.9	1,208	0.08%
2018/07/03	0	0.00	1	27.95	27.50	-1	1,277	-0.08%
2018/06/29	1	28.20	0	0.00	28.20	1	1,333	0.07%
2018/06/26	1	28.40	0	0.00	28.45	1	1,486	0.07%
2018/06/25	1	29.40	0	0.00	29.05	1	1,485	0.07%
2018/06/20	0	0.00	14	29.02	28.75	-14	1,558	-0.90%
2018/06/19	1	29.55	20	29.60	29.40	-19	1,557	-1.22%
2018/06/14	20	30.50	0	0.00	30.60	20	1,566	1.28%
2018/06/13	2	31.38	2	32.30	31.05	0	1,555	0.00%
2018/06/11	0	0.00	8	30.10	30.40	-8	1,486	-0.54%
2018/06/08	6	32.11	3	31.62	31.20	3	1,481	0.20%
2018/06/07	13	31.73	1	32.35	31.65	12	1,478	0.81%
2018/06/06	1	32.05	8	32.04	32.20	-7	1,449	-0.48%
2018/06/05	3	30.72	9	30.26	30.70	-6	1,328	-0.45%
2018/06/04	0	0.00	5	28.70	28.65	-5	1,236	-0.40%
2018/06/01	0	0.00	7	28.70	28.60	-7	1,237	-0.57%
2018/05/31	0	0.00	2	27.91	28.10	-2	1,223	-0.17%
2018/05/29	7	28.66	0	0.00	28.50	7	1,220	0.57%
2018/05/28	2	28.65	2	28.50	28.90	0	1,200	0.00%
2018/05/17	10	27.72	5	27.80	27.70	5	1,216	0.41%
2018/05/14	10	27.30	0	0.00	28.10	10	1,304	0.77%
2018/05/11	2	27.38	2	27.60	27.20	0	1,296	0.00%
2018/05/07	2	28.20	0	0.00	28.05	2	1,310	0.15%
2018/04/16	3	27.95	0	0.00	27.80	3	1,454	0.21%
2018/04/13	0	0.00	1	28.80	28.60	-1	1,460	-0.07%
2018/04/12	0	0.00	1	28.90	28.90	-1	1,586	-0.06%
2018/04/10	4	29.55	19	29.64	29.00	-15	1,670	-0.90%
2018/04/02	0	29.30	0	0.00	27.90	0	1,555	0.00%
2018/03/23	2	25.40	4	25.35	25.15	-2	1,413	-0.14%
2018/03/22	2	26.15	2	26.00	26.00	0	1,404	0.00%
2018/03/21	8	26.95	0	0.00	26.50	8	1,400	0.57%
2018/03/19	1	27.15	0	0.00	27.20	1	1,375	0.07%
2018/03/16	2	28.05	2	27.93	27.50	0	1,372	0.00%
2018/03/15	10	27.69	4	27.78	27.95	6	1,370	0.44%
2018/03/14	3	27.57	1	27.50	27.30	2	1,359	0.15%
2018/03/13	11	27.57	2	27.55	27.40	9	1,368	0.66%
2018/03/12	0	27.05	0	0.00	27.05	0	1,368	0.00%
2018/03/09	2	27.35	0	0.00	27.10	2	1,379	0.14%
2018/03/06	1	27.70	1	27.50	27.15	0	1,487	0.00%
2018/03/02	1	28.20	1	27.90	27.90	0	1,592	0.00%
2018/02/26	1	28.05	0	0.00	29.00	1	1,863	0.05%
2018/02/22	0	0.00	4	28.05	28.10	-4	1,899	-0.21%
2018/02/12	0	0.00	1	26.00	26.30	-1	1,937	-0.05%
2018/02/09	0	0.00	1	26.60	26.70	-1	1,944	-0.05%
2018/02/08	3	27.50	2	27.45	27.55	1	1,960	0.05%
2018/02/07	1	28.60	2	28.95	28.25	-1	2,011	-0.05%
2018/02/06	4	28.65	11	29.10	28.25	-7	2,017	-0.35%
2018/02/01	0.1	31.70	2	31.65	31.65	-1.9	2,031	-0.09%
2018/01/30	0	0.00	1	32.00	32.00	-1	2,026	-0.05%
2018/01/29	3	33.13	0	0.00	32.75	3	2,020	0.15%
2018/01/26	1	32.85	0	0.00	33.10	1	2,016	0.05%
2018/01/25	1	31.90	0	0.00	31.65	1	1,970	0.05%
2018/01/23	0	0.00	4	31.90	31.80	-4	1,966	-0.20%
2018/01/18	1	31.35	0	0.00	31.35	1	2,014	0.05%
2018/01/11	2	31.85	0	0.00	31.85	2	2,074	0.10%
2018/01/10	0	0.00	1	32.35	32.20	-1	2,081	-0.05%
2018/01/09	0	0.00	10	32.75	32.85	-10	2,076	-0.48%
2018/01/08	0	0.00	7	34.73	33.50	-7	2,066	-0.34%
2018/01/05	2	33.85	0	0.00	34.05	2	1,939	0.10%
2018/01/04	5	33.00	0	0.00	33.55	5	1,890	0.26%