淳安 (6283)-新光券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
29.30
漲跌
▲0.30
漲幅
+1.03%
成交量
506張
產業
上市其他電子類股
213人加入追蹤

立即追蹤
本地時間:13:30(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

淳安 (6283)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	19.1	29.12	1	28.90	29.00	18.1	867	2.08%
2024/11/19	5	29.80	4	29.99	29.80	1	857	0.12%
2024/11/18	1	30.35	2	30.55	29.75	-1	850	-0.12%
2024/11/15	2	30.90	3	30.80	30.80	-1	841	-0.12%
2024/11/14	19.1	31.78	24	31.38	31.15	-4.9	829	-0.59%
2024/11/13	27.1	31.84	19	31.92	31.70	8.1	801	1.01%
2024/11/12	18	31.19	24	31.39	32.20	-6	735	-0.82%
2024/11/11	41	31.04	30	31.47	30.55	11	682	1.61%
2024/11/08	7	29.04	20	29.20	29.45	-13	630	-2.06%
2024/11/07	23	28.93	6	29.19	28.65	17	619	2.74%
2024/11/06	18	29.26	2	29.10	28.50	16	614	2.60%
2024/11/05	4	29.10	4	29.15	28.95	0	608	0.00%
2024/11/04	16	30.90	17	30.71	29.60	-1	602	-0.16%
2024/11/01	7	31.87	8	31.82	31.70	-1	595	-0.17%
2024/10/30	40	32.03	46	32.38	31.70	-6	574	-1.04%
2024/10/29	55	32.16	102	31.95	31.10	-47	487	-9.65%	大賣/
2024/10/28	76	32.41	74.8	31.76	32.20	1.2	402	0.31%
2024/10/25	23	30.48	31	30.62	30.70	-8	310	-2.58%
2024/10/24	3	29.85	13	29.57	29.60	-10	273	-3.66%
2024/10/23	1	28.50	0	29.00	28.70	1	270	0.37%
2024/10/22	1	28.70	15	28.71	28.90	-14	269	-5.20%
2024/10/21	1	29.35	2	29.43	29.35	-1	274	-0.36%
2024/10/17	1	29.00	0	0.00	29.30	1	285	0.35%
2024/10/14	2	29.05	2	28.75	28.80	0	294	0.00%
2024/10/11	1	28.55	8	28.85	28.50	-7	295	-2.37%
2024/10/09	5	28.53	4	29.10	28.50	1	307	0.33%
2024/10/07	1	28.05	1	28.70	28.15	0	314	0.00%
2024/09/30	2	28.30	0	0.00	28.20	2	340	0.59%
2024/09/27	4	28.78	2	29.00	28.85	2	349	0.57%
2024/09/25	3	28.75	1	28.55	28.70	2	351	0.57%
2024/09/24	8	28.62	3	29.40	28.65	5	353	1.42%
2024/09/23	8.1	29.68	3	29.20	28.90	5.1	359	1.43%
2024/09/20	16	30.02	5	29.57	29.20	11	365	3.01%
2024/09/19	10	28.61	17	28.32	29.85	-7	340	-2.06%
2024/09/18	1	27.30	1	27.15	27.15	0	330	0.00%
2024/09/16	11	27.80	1	27.60	27.50	10	335	2.98%
2024/09/11	0	0.00	1	26.20	26.20	-1	360	-0.28%
2024/09/06	2	27.55	6	27.65	27.40	-4	372	-1.07%
2024/09/05	0	0.00	4	27.90	27.65	-4	383	-1.04%
2024/09/03	0	28.15	1	28.20	28.35	-1	397	-0.24%
2024/09/02	4	28.62	3	28.32	28.60	1	408	0.25%
2024/08/30	7	28.07	7	28.34	27.90	0	416	0.00%
2024/08/29	6	27.47	6	27.38	27.20	0	419	0.00%
2024/08/27	0.1	27.00	0	0.00	27.00	0.1	440	0.01%
2024/08/26	2	27.35	2	27.25	27.35	0	459	0.00%
2024/08/23	16	26.21	1	26.85	26.65	15	477	3.14%
2024/08/19	1	26.35	0	0.00	26.30	1	546	0.19%
2024/08/16	1.1	26.41	0	0.00	26.35	1.1	570	0.20%
2024/08/14	0	0.00	8	26.20	26.45	-8	598	-1.34%
2024/08/13	0	0.00	1	26.45	26.65	-1	612	-0.16%
2024/08/12	0	26.20	1	26.80	26.50	-1	631	-0.16%
2024/08/08	0	0.00	1	26.10	25.60	-1	690	-0.14%
2024/08/06	1	25.05	9	24.10	24.80	-8	910	-0.88%
2024/08/05	1	26.10	0	0.00	25.30	1	920	0.11%
2024/08/02	0	0.00	6	28.67	28.10	-6	938	-0.64%
2024/08/01	0	0.00	3	28.93	29.20	-3	979	-0.31%
2024/07/30	0	0.00	1	27.75	28.50	-1	1,084	-0.09%
2024/07/26	0	0.00	15	28.06	28.05	-15	1,147	-1.31%
2024/07/23	3	28.22	0	0.00	28.20	3	1,150	0.26%
2024/07/19	1	28.60	6	28.85	28.60	-5	1,156	-0.43%
2024/07/18	5	29.28	2.1	29.55	29.20	2.9	1,157	0.25%
2024/07/17	2	30.15	0	0.00	30.30	2	1,162	0.17%
2024/07/16	0.2	29.40	0	0.00	29.10	0.2	1,172	0.02%
2024/07/15	0	0.00	1	29.10	28.90	-1	1,200	-0.08%
2024/07/11	0	0.00	11	29.60	29.30	-11	1,530	-0.72%
2024/07/10	0.1	30.75	2	30.60	30.30	-2	1,830	-0.11%
2024/07/09	6	30.30	0	0.00	31.00	6	1,939	0.31%
2024/07/08	6.1	30.89	0	0.00	30.45	6.1	1,988	0.31%
2024/07/05	1	30.80	1	30.70	30.80	0	1,991	0.00%
2024/07/04	3	29.92	0	0.00	30.40	3	1,987	0.15%
2024/07/03	2	29.70	1	29.60	29.80	1	1,989	0.05%
2024/06/27	1.3	28.50	0	0.00	28.30	1.3	1,973	0.06%
2024/06/26	1	29.30	12	30.05	29.30	-11	1,962	-0.56%
2024/06/25	2	29.35	37	29.18	29.40	-35	1,947	-1.80%
2024/06/21	1	29.80	11	29.99	29.80	-10	1,943	-0.51%
2024/06/20	5	30.75	30	30.41	30.25	-25	1,937	-1.29%
2024/06/19	1	29.85	87	29.43	29.25	-86	1,919	-4.48%
2024/06/18	2	29.50	0	0.00	29.60	2	1,914	0.10%
2024/06/17	3	29.50	2	29.55	29.45	1	1,912	0.05%
2024/06/14	0	0.00	5	29.70	29.55	-5	1,910	-0.26%
2024/06/12	3.1	30.02	2	30.20	30.15	1.1	1,899	0.06%
2024/06/11	9	30.47	0	0.00	30.85	9	1,889	0.48%
2024/06/07	8	30.45	4	30.35	30.30	4	1,885	0.21%
2024/06/06	2	30.30	6	30.10	29.75	-4	1,881	-0.21%
2024/06/05	13	30.82	10	30.78	30.60	3	1,868	0.16%
2024/06/04	1.1	31.04	23	31.33	31.20	-21.9	1,862	-1.18%
2024/06/03	0	0.00	7	32.07	32.05	-7	1,860	-0.38%
2024/05/31	5	33.10	3	32.25	32.30	2	1,856	0.11%
2024/05/30	11	33.25	0	0.00	32.90	11	1,844	0.60%
2024/05/29	14.2	34.15	1	33.90	34.15	13.2	1,828	0.72%
2024/05/28	10	34.36	6	33.83	33.35	4	1,810	0.22%
2024/05/27	3	32.93	2	33.20	33.20	1	1,783	0.06%
2024/05/24	21	32.91	75	32.25	32.45	-54	1,776	-3.04%
2024/05/22	8	34.84	13	34.12	33.65	-5	1,750	-0.29%
2024/05/21	9	34.16	13	34.05	34.20	-4	1,726	-0.23%
2024/05/20	4	33.64	8	33.60	33.10	-4	1,705	-0.23%
2024/05/17	6	34.20	20	33.77	33.95	-14	1,697	-0.82%
2024/05/16	0	0.00	25	34.19	33.95	-25	1,684	-1.48%
2024/05/15	8	33.93	18	34.55	33.85	-10	1,667	-0.60%
2024/05/14	9	33.80	6	33.92	33.75	3	1,633	0.18%
2024/05/13	133.6	36.12	28	34.47	34.10	105.6	1,610	6.56%	大買/鉅額交易
2024/05/10	10.1	35.29	25	35.66	36.40	-14.9	1,461	-1.02%
2024/05/09	15	32.97	3	33.10	33.10	12	1,387	0.86%
2024/05/08	22	33.97	13	34.08	34.05	9	1,368	0.66%
2024/05/07	37.2	35.98	13	35.51	35.05	24.2	1,339	1.81%
2024/05/06	53.1	35.96	39	36.01	35.95	14.1	1,299	1.08%
2024/05/03	7	34.54	7	34.92	34.00	0	1,222	0.00%
2024/05/02	24	35.93	21	35.95	35.90	3	1,198	0.25%
2024/04/30	6	33.58	44	33.42	34.90	-38	1,159	-3.28%
2024/04/29	1	32.00	12	32.26	32.85	-11	1,132	-0.97%
2024/04/26	2	32.08	5	32.60	31.55	-3	1,121	-0.27%
2024/04/25	12	32.05	5	32.13	32.10	7	1,114	0.63%
2024/04/24	5	31.82	9	31.90	31.70	-4	1,108	-0.36%
2024/04/23	42	30.94	17	30.62	30.75	25	1,100	2.27%
2024/04/22	9	29.82	166	30.17	29.00	-157	1,089	-14.42%	大賣/鉅額交易
2024/04/19	44	30.97	76	30.73	31.50	-32	1,071	-2.99%
2024/04/18	284	34.09	119	33.85	33.50	165	1,042	15.83%	大買/大賣/鉅額交易
2024/04/17	235	35.14	141	34.82	34.20	94	939	10.01%	大買/大賣/
2024/04/16	236	33.33	292.1	33.50	34.20	-56.1	707	-7.93%	大買/大賣/
2024/04/15	147	29.42	104.2	30.39	31.50	42.8	395	10.80%	大買/大賣/
2024/04/12	52	27.75	41	28.25	28.65	11	284	3.87%
2024/04/11	0	0.00	6	25.83	26.05	-6	231	-2.59%
2024/04/09	3	22.63	0	0.00	22.60	3	213	1.40%
2024/04/08	6	23.53	0	0.00	23.30	6	203	2.98%
2024/04/03	2	23.70	0	0.00	23.70	2	203	0.98%
2024/04/02	4	23.78	0	0.00	23.85	4	203	1.97%
2024/03/28	3	23.93	0	0.00	24.20	3	201	1.49%
2024/03/27	4	23.84	0	0.00	23.80	4	200	1.99%
2024/03/26	6	24.33	0	0.00	24.05	6	200	2.99%
2024/03/25	3	24.48	0	0.00	24.40	3	198	1.51%
2024/03/22	12	24.36	0	0.00	24.35	12	199	6.03%
2024/03/21	2	24.40	0	0.00	24.35	2	199	1.01%
2024/03/20	2	24.35	0	0.00	24.35	2	198	1.01%
2024/03/19	1	24.80	2	25.00	24.80	-1	195	-0.51%
2024/03/14	16	25.17	2	25.55	25.20	14	193	7.22%
2024/03/13	3	26.00	1	25.70	25.70	2	193	1.03%
2024/03/12	5	25.90	6	25.90	25.60	-1	186	-0.54%
2024/03/08	0	25.30	0	0.00	25.10	0	184	0.01%
2024/03/04	1	24.90	0	0.00	25.30	1	165	0.60%
2024/02/29	1	24.85	0	0.00	24.75	1	161	0.62%
2024/02/26	0	0.00	10	25.42	25.10	-10	157	-6.33%
2024/02/19	0	0.00	11	25.71	26.65	-11	151	-7.26%
2024/02/15	2	25.03	0	25.10	24.85	2	143	1.39%
2024/02/05	2	25.25	1	25.45	25.40	1	140	0.71%
2024/02/02	5	25.57	0	0.00	25.55	5	139	3.59%
2024/02/01	13	25.77	2	25.50	25.65	11	139	7.90%
2024/01/31	2	25.58	0	0.00	25.45	2	138	1.45%
2024/01/30	6	25.90	16	25.83	25.90	-10	137	-7.29%
2024/01/29	1	25.50	1	25.55	25.85	0	136	0.00%
2024/01/26	2	26.03	0	0.00	25.80	2	131	1.52%
2024/01/25	1	26.65	0	0.00	26.65	1	121	0.82%
2024/01/23	0	0.00	1	26.65	26.85	-1	121	-0.82%
2024/01/22	0	0.00	0	26.90	26.65	0	121	0.00%
2024/01/19	3	26.57	0	0.00	26.60	3	121	2.48%
2024/01/18	3	26.70	0	0.00	26.65	3	121	2.47%
2024/01/17	2	26.90	0	0.00	26.80	2	121	1.65%
2024/01/16	1	27.30	0	0.00	27.15	1	119	0.84%
2024/01/15	0	27.95	0	0.00	27.20	0	118	0.03%
2024/01/12	3	27.10	0	0.00	27.00	3	121	2.47%
2024/01/10	2	27.28	0	0.00	27.20	2	130	1.56%
2024/01/09	3	27.97	0	0.00	27.85	3	129	2.33%
2024/01/08	0	28.53	0	0.00	28.30	0	129	0.01%
2024/01/05	0.1	28.70	10	28.40	28.40	-9.9	131	-7.55%
2024/01/03	0	0.00	3	28.08	28.05	-3	139	-2.15%
2024/01/02	0	0.00	2	28.30	28.15	-2	140	-1.42%
2023/12/29	2	28.30	0	0.00	28.30	2	142	1.40%
2023/12/27	1	28.05	0	0.00	28.10	1	148	0.67%
2023/12/26	1	28.05	0	0.00	28.05	1	149	0.67%
2023/12/22	1	28.10	0	0.00	28.10	1	147	0.68%
2023/12/21	1	28.20	0	0.00	28.15	1	148	0.67%
2023/12/19	1	28.05	0	0.00	28.10	1	147	0.68%
2023/12/18	15	28.23	0	0.00	28.05	15	148	10.10%
2023/12/13	7	28.15	0	0.00	28.10	7	147	4.75%
2023/12/08	0	28.15	0	0.00	28.60	0	150	0.02%
2023/12/07	0	0.00	1	28.20	28.40	-1	149	-0.67%
2023/12/06	0	28.50	0	0.00	28.25	0	150	0.01%
2023/12/05	1	28.50	0	0.00	28.50	1	150	0.66%
2023/11/28	1	27.95	5	28.00	27.90	-4	163	-2.45%
2023/11/27	2	28.00	0	0.00	27.95	2	182	1.09%
2023/11/24	1	28.35	1	28.40	28.50	0	186	0.00%
2023/11/22	1	28.40	4	28.28	28.35	-3	185	-1.62%
2023/11/21	0	0.00	2	28.40	28.30	-2	185	-1.08%
2023/11/20	0	0.00	12	28.20	28.25	-12	183	-6.55%
2023/11/17	1	27.85	2	28.03	27.85	-1	181	-0.55%
2023/11/10	1	28.35	0	0.00	27.90	1	184	0.54%
2023/11/09	0	0.00	7	28.40	28.30	-7	185	-3.78%
2023/11/03	0	0.00	8	27.61	27.60	-8	189	-4.22%
2023/11/02	0.1	27.40	0	0.00	27.50	0.1	191	0.04%
2023/10/31	3	27.22	0	0.00	27.10	3	195	1.54%
2023/10/30	2	27.78	0	0.00	27.65	2	198	1.01%
2023/10/26	0	0.00	8	28.45	28.55	-8	214	-3.73%
2023/10/24	1	27.55	0	0.00	27.60	1	245	0.42%
2023/10/20	0	27.15	0	0.00	27.30	0	248	0.01%
2023/10/19	2	27.30	0	0.00	27.25	2	248	0.81%
2023/10/18	2.1	28.01	1	27.90	27.75	1.1	249	0.44%
2023/10/17	1	28.96	0	0.00	28.50	1	250	0.41%
2023/10/13	0	0.00	2	29.15	29.50	-2	265	-0.75%
2023/10/12	4	28.58	0	0.00	28.65	4	267	1.50%
2023/10/11	5	28.89	0	0.00	28.45	5	263	1.91%
2023/10/06	1	30.00	0	0.00	30.00	1	255	0.39%
2023/10/05	2	29.95	0	0.00	29.95	2	257	0.78%
2023/10/04	5	29.84	1	30.30	29.90	4	258	1.55%
2023/10/03	2	30.13	0	0.00	30.30	2	255	0.78%
2023/09/25	3	31.00	0	0.00	30.90	3	265	1.13%
2023/09/21	6	31.16	0	0.00	30.90	6	265	2.26%
2023/09/19	0	0.00	1	32.05	31.80	-1	264	-0.38%
2023/09/14	0	0.00	2	32.25	32.00	-2	265	-0.75%
2023/09/12	1	31.15	0	0.00	31.35	1	263	0.38%
2023/09/11	0	0.00	5	31.60	31.30	-5	263	-1.90%
2023/09/08	0	31.90	0	0.00	31.45	0	264	0.00%
2023/09/06	0	0.00	1	32.20	32.10	-1	264	-0.38%
2023/09/05	0	0.00	2	32.45	32.25	-2	263	-0.76%
2023/08/31	2	33.10	3	32.80	32.45	-1	258	-0.39%
2023/08/30	2	30.98	4	30.60	31.60	-2	252	-0.79%
2023/08/29	5	30.15	0	0.00	30.20	5	250	2.00%
2023/08/28	3	30.00	0	0.00	30.05	3	252	1.19%
2023/08/22	0	30.30	0	0.00	30.45	0	257	0.01%
2023/08/21	0	0.00	1	30.65	30.65	-1	256	-0.39%
2023/08/17	0.1	30.80	0	0.00	30.75	0.1	256	0.02%
2023/08/16	0	29.50	0	0.00	30.05	0	256	0.01%
2023/08/15	0	0.00	4	30.10	29.95	-4	256	-1.56%
2023/08/14	3	29.93	0	0.00	29.90	3	255	1.17%
2023/08/11	2	30.80	0	0.00	30.85	2	254	0.80%
2023/08/10	2	31.35	0	0.00	31.25	2	252	0.80%
2023/08/09	3	32.22	3	31.92	31.95	0	253	0.00%
2023/08/07	5	32.65	0	0.00	32.45	5	253	1.98%
2023/08/02	1	33.19	26	32.71	32.55	-25	252	-9.90%
2023/08/01	1	33.50	1	34.20	33.50	0	247	0.00%
2023/07/31	3	33.20	0	0.00	33.30	3	239	1.25%
2023/07/28	4	33.40	1	33.00	33.45	3	231	1.30%
2023/07/27	0	0.00	16	32.99	33.65	-16	222	-7.20%
2023/07/25	0	0.00	0.5	31.40	31.55	-0.5	197	-0.25%
2023/07/19	2.1	31.66	10	31.35	31.10	-8	188	-4.22%
2023/07/13	0	0.00	2	29.50	29.55	-2	173	-1.15%
2023/07/12	3	29.48	0	0.00	29.35	3	174	1.72%
2023/07/11	2	29.48	0	0.00	29.60	2	177	1.13%
2023/07/07	1	29.50	3	29.45	29.75	-2	184	-1.09%
2023/07/06	5	30.00	1	30.40	30.00	4	181	2.20%
2023/07/05	1	30.25	4	30.30	30.20	-3	179	-1.67%
2023/07/04	1	30.41	0	0.00	30.40	1	178	0.58%
2023/07/03	3	30.60	1	30.95	30.95	2	176	1.13%
2023/06/30	1	30.50	0	0.00	30.55	1	174	0.57%
2023/06/21	0	0.00	1	31.50	31.50	-1	185	-0.54%
2023/06/20	0	0.00	1	31.65	31.70	-1	186	-0.54%
2023/06/19	1	31.30	0	0.00	31.25	1	196	0.51%
2023/06/16	2	31.25	1	31.40	31.30	1	206	0.48%
2023/06/15	1	31.25	0	0.00	31.30	1	205	0.49%
2023/06/13	0	0.00	1	31.30	31.25	-1	215	-0.46%
2023/06/08	0.1	31.65	1	31.90	31.60	-0.9	225	-0.40%
2023/06/07	0	32.00	0	0.00	32.10	0	231	0.01%
2023/06/06	1	32.90	3	33.00	32.80	-2	230	-0.87%
2023/06/05	5	33.43	4	33.18	33.10	1	232	0.43%
2023/06/01	0	0.00	1	32.00	31.95	-1	225	-0.44%
2023/05/29	0	0.00	2	31.05	31.00	-2	229	-0.87%
2023/05/25	0	0.00	0	32.15	31.85	0	235	0.00%
2023/05/22	1	31.50	5	31.53	31.55	-4	294	-1.36%
2023/05/19	10	31.80	0	0.00	31.50	10	298	3.35%
2023/05/15	1	30.35	0	0.00	30.30	1	300	0.33%
2023/05/11	3	30.90	0	0.00	30.80	3	301	0.99%
2023/05/09	4	31.56	0	0.00	31.40	4	301	1.32%
2023/05/08	1	32.00	0	0.00	32.00	1	300	0.33%
2023/05/03	0	0.00	1	32.10	32.10	-1	308	-0.32%
2023/04/28	1	32.20	0	0.00	32.20	1	315	0.32%
2023/04/27	0	0.00	0	31.15	32.00	0	315	0.00%
2023/04/26	1	31.95	0	0.00	31.90	1	317	0.31%
2023/04/25	3	32.47	0	0.00	32.45	3	317	0.94%
2023/04/24	0	33.20	0	0.00	33.15	0	312	0.01%
2023/04/21	3.2	33.38	5	33.10	33.20	-1.8	313	-0.57%
2023/04/20	6	34.06	0	0.00	33.95	6	310	1.93%
2023/04/18	0	34.95	0	0.00	34.35	0	309	0.00%
2023/04/17	0	35.08	25	35.03	34.65	-25	310	-8.06%
2023/04/14	0	35.45	23	35.36	35.30	-23	313	-7.35%
2023/04/13	6	35.30	6	35.65	34.95	0	308	0.01%
2023/04/12	41	35.41	5	35.00	35.35	36	303	11.86%
2023/04/10	0.1	34.60	0	0.00	34.40	0.1	296	0.02%
2023/04/07	10	34.62	0	0.00	34.15	10	295	3.39%
2023/04/06	0	34.00	0	0.00	34.00	0	294	0.00%
2023/03/31	0	34.23	0	0.00	33.95	0	295	0.00%
2023/03/30	1	33.72	0	0.00	33.70	1	296	0.34%
2023/03/29	0.1	33.86	0	0.00	33.70	0.1	297	0.04%
2023/03/28	11	33.72	0	0.00	33.70	11	298	3.68%
2023/03/27	10	34.80	1	34.80	34.80	9	297	3.03%
2023/03/24	11	35.22	6	35.29	35.20	5	297	1.69%
2023/03/22	3	35.17	2	34.80	34.80	1	291	0.34%
2023/03/21	4	34.60	3	34.47	34.10	1	285	0.35%
2023/03/16	2	33.00	0	0.00	32.85	2	273	0.73%
2023/03/15	2	34.48	1	34.45	34.35	1	268	0.37%
2023/03/14	0	0.00	2	35.15	35.00	-2	271	-0.74%
2023/03/13	1	33.95	0	0.00	34.75	1	271	0.37%
2023/03/09	2	34.60	31	34.50	34.50	-29	280	-10.32%
2023/03/08	0	0.00	6	34.88	34.55	-6	281	-2.13%
2023/03/07	1	34.50	4	34.60	34.55	-3	280	-1.07%
2023/03/06	0	36.00	2	34.25	34.45	-2	279	-0.72%
2023/03/03	1	33.70	1.4	33.69	33.70	-0.4	278	-0.14%
2023/03/02	2	33.55	1	33.80	33.55	1	282	0.35%
2023/03/01	0	0.00	3	33.80	33.85	-3	283	-1.06%
2023/02/24	2	34.58	1	34.60	34.45	1	285	0.35%
2023/02/23	3	35.35	11	35.15	35.15	-8	288	-2.77%
2023/02/22	19	35.58	9	35.63	35.35	10	297	3.36%
2023/02/21	21	34.93	10	34.90	35.35	11	309	3.55%
2023/02/20	1	34.15	0	0.00	33.75	1	391	0.26%
2023/02/17	1	33.00	3	33.20	33.30	-2	412	-0.48%
2023/02/16	0	32.50	8	32.28	32.30	-8	414	-1.92%
2023/02/14	0	0.00	2	32.20	31.90	-2	449	-0.44%
2023/02/13	2	31.75	1	31.90	31.80	1	450	0.23%
2023/02/10	0	0.00	1	32.75	32.45	-1	450	-0.22%
2023/01/31	1	32.70	6	32.64	32.55	-5	448	-1.11%
2023/01/17	5	31.20	0	0.00	31.20	5	446	1.12%
2023/01/12	0	0.00	0.1	32.20	31.75	-0.1	447	-0.02%
2023/01/11	0	32.55	0	0.00	32.20	0	447	0.00%
2023/01/03	1	31.70	0	0.00	31.85	1	457	0.22%
2022/12/30	1	32.05	0	0.00	31.90	1	459	0.22%
2022/12/29	1	31.75	0	0.00	32.10	1	471	0.21%
2022/12/27	1	32.60	1	32.85	32.60	0	477	0.00%
2022/12/21	2	32.70	1	33.00	32.65	1	492	0.20%
2022/12/20	1	32.85	1	32.40	32.55	0	496	0.00%
2022/12/19	0	33.35	2	33.05	33.00	-2	506	-0.39%
2022/12/16	1	33.95	9	33.88	33.85	-8	508	-1.57%
2022/12/15	2	34.70	4	34.60	34.70	-2	508	-0.39%
2022/12/14	0	0.00	2	34.10	34.10	-2	512	-0.39%
2022/12/13	3	34.02	0	0.00	33.70	3	525	0.57%
2022/12/09	1	34.70	0	0.00	34.70	1	530	0.19%
2022/12/07	4	34.95	7	34.76	34.55	-3	542	-0.55%
2022/12/06	7	37.06	7	37.19	35.55	0	564	0.00%
2022/12/05	1.1	36.94	7.1	36.81	36.75	-6	572	-1.05%
2022/12/02	0	0.00	1	36.80	36.30	-1	579	-0.17%
2022/12/01	4	36.35	5	36.63	36.50	-1	577	-0.17%
2022/11/30	1	35.95	1	35.75	35.85	0	569	0.00%
2022/11/29	0	0.00	4	35.16	35.60	-4	592	-0.68%
2022/11/28	0	34.65	0	0.00	34.70	0	601	0.00%
2022/11/25	1	35.45	4	35.06	35.05	-3	615	-0.49%
2022/11/23	1	35.50	6	35.47	35.50	-5	698	-0.72%
2022/11/22	2	35.23	1.1	34.91	35.20	0.9	795	0.12%
2022/11/21	2	35.70	0	0.00	35.50	2	803	0.25%
2022/11/18	20	36.27	15	36.21	35.90	5	810	0.62%
2022/11/17	54	37.18	33	37.42	37.15	21	807	2.60%
2022/11/16	75.4	37.20	63.2	37.17	36.50	12.2	806	1.52%
2022/11/15	6	34.88	8	34.73	34.80	-2	718	-0.28%
2022/11/14	5	33.10	5	33.30	33.75	0	701	0.00%
2022/11/11	10	33.18	16	32.94	33.10	-6	720	-0.83%
2022/11/10	27	34.41	8	33.63	34.15	19	743	2.56%
2022/11/09	6	32.70	0	0.00	32.80	6	806	0.74%
2022/11/08	0	0.00	4	33.08	32.55	-4	866	-0.46%
2022/11/03	1	31.40	0	31.50	31.50	1	966	0.10%
2022/11/01	2	30.08	3	30.40	30.85	-1	967	-0.10%
2022/10/31	3	29.62	2	29.75	29.95	1	967	0.10%
2022/10/27	0	0.00	2	30.45	30.20	-2	966	-0.21%
2022/10/26	1	29.75	5	30.22	29.75	-4	968	-0.41%
2022/10/25	9	29.92	0	0.00	29.65	9	970	0.93%
2022/10/24	0	0.00	7	30.93	30.05	-7	968	-0.72%
2022/10/21	6	29.90	0	0.00	29.90	6	967	0.62%
2022/10/18	0	30.40	2	30.50	30.50	-2	966	-0.21%
2022/10/17	2	29.30	6	30.24	30.40	-4	967	-0.41%
2022/10/14	10	30.23	5	30.36	30.30	5	969	0.52%
2022/10/13	2	29.58	2	28.90	28.70	0	970	0.00%
2022/10/12	1	31.00	8	31.45	31.15	-7	965	-0.72%
2022/10/11	1.1	31.71	0	0.00	31.60	1.1	963	0.11%
2022/10/07	0	34.00	0	0.00	33.40	0	964	0.00%
2022/10/06	4	34.40	4	34.60	34.35	0	982	0.00%
2022/10/05	1	33.25	1	33.15	33.75	0	982	0.00%
2022/10/04	0	32.80	1	32.85	32.85	-1	978	-0.10%
2022/10/03	1	32.70	14	32.54	32.40	-13	978	-1.33%
2022/09/29	0	0.00	1	33.10	32.25	-1	980	-0.10%
2022/09/28	2.1	32.42	24	32.20	31.85	-21.9	980	-2.23%
2022/09/27	7	33.65	4	34.00	34.00	3	975	0.31%
2022/09/26	8.1	34.48	3	34.37	33.25	5.1	978	0.52%
2022/09/23	5	36.52	2	35.78	35.30	3	973	0.31%
2022/09/22	8	35.20	0	0.00	36.30	8	971	0.83%
2022/09/21	8	35.91	1	36.45	35.65	7	971	0.72%
2022/09/20	7	36.62	17	36.86	36.80	-10	965	-1.04%
2022/09/19	1	36.00	1	35.40	35.60	0	954	0.00%
2022/09/16	11	36.76	4	36.66	36.00	7	954	0.73%
2022/09/15	1	36.60	0.3	36.90	36.50	0.8	949	0.08%
2022/09/14	2	35.65	5	35.48	36.55	-3	948	-0.32%
2022/09/13	18.1	36.22	13	35.98	35.95	5.1	943	0.54%
2022/09/12	0	0.00	1	38.60	38.50	-1	922	-0.11%
2022/09/08	1	37.55	1	37.60	37.50	0	911	0.00%
2022/09/07	1.2	37.73	13	37.70	37.70	-11.8	901	-1.31%
2022/09/06	1	37.95	23	38.28	37.90	-22	898	-2.45%
2022/09/05	25	37.88	6	37.67	37.95	19	893	2.13%
2022/09/02	2	39.50	9	39.67	39.85	-7	871	-0.80%
2022/09/01	16.1	39.48	7	39.34	39.15	9.1	859	1.06%
2022/08/31	28.5	40.11	25	40.02	40.45	3.5	843	0.41%
2022/08/30	55	40.16	27	40.37	40.80	28	825	3.39%
2022/08/29	111	40.46	103	40.45	40.00	8	753	1.06%	大買/大賣/
2022/08/26	14	37.98	16	38.46	38.30	-2	657	-0.30%
2022/08/25	7	38.21	22	37.82	38.30	-15	659	-2.28%
2022/08/24	3	36.87	2	37.40	36.80	1	650	0.15%
2022/08/23	23	37.54	67	38.42	36.55	-44	640	-6.87%
2022/08/22	31	38.17	104	38.20	37.70	-73	602	-12.12%	大賣/
2022/08/19	11.1	38.03	54	37.56	37.50	-42.9	600	-7.15%
2022/08/18	16	37.97	22	37.97	38.50	-6	667	-0.90%
2022/08/17	121	38.58	15	38.10	37.80	106	659	16.07%	大買/鉅額交易
2022/08/16	133	37.69	70.1	37.44	38.00	62.9	626	10.04%	大買/
2022/08/15	24	34.20	65	34.97	37.05	-41	544	-7.53%
2022/08/12	53	33.93	19	33.62	33.70	34	484	7.02%
2022/08/11	43	33.48	14	33.30	32.85	29	447	6.49%
2022/08/10	26	32.28	33	32.44	33.65	-7	410	-1.71%
2022/08/09	2	31.05	2	31.20	30.95	0	394	0.00%
2022/08/05	1	30.50	3	30.42	30.50	-2	397	-0.50%
2022/08/04	4	29.66	13	29.78	29.45	-9	401	-2.24%
2022/08/03	5	29.93	1	29.75	29.75	4	401	1.00%
2022/08/02	1	30.05	0	0.00	30.10	1	404	0.25%
2022/08/01	0	30.50	0	0.00	31.15	0	403	0.00%
2022/07/29	0	0.00	1	30.40	30.55	-1	400	-0.25%
2022/07/28	3	30.47	3	30.37	30.25	0	400	0.00%
2022/07/27	0.1	30.05	0	0.00	30.30	0.1	400	0.02%
2022/07/26	1	30.00	0	0.00	30.15	1	400	0.25%
2022/07/22	24	31.28	21	30.98	31.00	3	403	0.74%
2022/07/21	2	30.83	4	31.08	31.10	-2	409	-0.49%
2022/07/20	1	30.35	2	31.25	30.45	-1	409	-0.24%
2022/07/19	1	30.05	0	0.00	30.45	1	413	0.24%
2022/07/18	6	30.63	2	30.65	30.50	4	411	0.97%
2022/07/15	6	30.70	5	30.64	30.70	1	411	0.24%
2022/07/14	8	29.92	10	30.25	30.35	-2	404	-0.49%
2022/07/13	4	29.48	1	28.40	29.95	3	385	0.78%
2022/07/12	5	26.99	3	27.00	27.25	2	374	0.53%
2022/07/08	1	28.80	1	29.25	28.85	0	376	0.00%
2022/07/07	0	0.00	5	27.72	27.95	-5	378	-1.32%
2022/07/06	3	27.42	2	27.58	26.80	1	378	0.26%
2022/07/04	6	27.74	0	0.00	27.30	6	374	1.60%
2022/07/01	14	28.49	8	28.53	27.85	6	370	1.62%
2022/06/30	2	30.68	2	30.20	30.20	0	362	0.00%
2022/06/29	1	31.00	1	31.00	31.00	0	359	0.00%
2022/06/28	4	31.63	2	31.78	31.65	2	358	0.56%
2022/06/27	1	31.60	0	0.00	32.40	1	365	0.27%
2022/06/24	5	31.68	0	0.00	30.75	5	363	1.38%
2022/06/23	1	30.65	1	30.85	31.00	0	361	0.00%
2022/06/22	4	30.58	14	30.86	30.65	-10	361	-2.77%
2022/06/21	4	31.40	1	31.70	32.15	3	359	0.84%
2022/06/20	4	31.05	3	31.00	30.45	1	357	0.28%
2022/06/17	3	32.07	0	0.00	31.85	3	352	0.85%
2022/06/16	4.1	34.56	0	0.00	33.45	4.1	350	1.17%
2022/06/15	2	34.30	1	34.55	34.30	1	351	0.28%
2022/06/14	4	34.54	1	34.55	34.30	3	354	0.85%
2022/06/13	2	34.43	3	34.78	34.05	-1	353	-0.28%
2022/06/09	1	36.15	4	36.40	36.20	-3	356	-0.84%
2022/06/08	2	35.95	0	0.00	36.20	2	356	0.56%
2022/06/07	2	35.75	0	0.00	35.70	2	355	0.56%
2022/06/06	8	35.70	6	35.76	35.75	2	359	0.56%
2022/06/02	8	36.03	7	36.27	36.15	1	365	0.27%
2022/05/31	3	34.78	5	34.88	35.00	-2	360	-0.55%
2022/05/30	4	34.89	5	34.97	34.75	-1	360	-0.28%
2022/05/27	10	34.21	10	34.34	34.25	0	357	0.00%
2022/05/26	30	36.24	21	36.37	34.65	9	346	2.60%
2022/05/25	10	35.29	9	35.03	35.60	1	269	0.37%
2022/05/24	5	33.96	6	33.37	32.40	-1	258	-0.39%
2022/05/23	0	0.00	1	33.05	32.85	-1	254	-0.39%
2022/05/20	2	32.85	1	32.90	32.80	1	260	0.38%
2022/05/19	2	33.20	5	32.69	33.20	-3	259	-1.16%
2022/05/18	5	32.38	6	32.38	32.65	-1	257	-0.39%
2022/05/17	12	32.56	12	32.74	32.50	0	259	0.00%
2022/05/16	1	30.80	3	31.10	30.70	-2	254	-0.79%
2022/05/13	4	30.21	6	30.20	30.50	-2	255	-0.78%
2022/05/12	0	0.00	1	29.00	29.20	-1	253	-0.40%
2022/05/11	1	30.05	0	0.00	30.00	1	248	0.40%
2022/05/10	4	30.92	0	0.00	31.20	4	247	1.61%
2022/05/09	3	31.31	0	0.00	31.00	3	248	1.22%
2022/05/03	6	32.98	0	0.00	32.80	6	259	2.32%
2022/04/29	1	32.85	6	32.90	32.90	-5	262	-1.91%
2022/04/28	0	32.20	0	0.00	32.30	0	264	0.01%
2022/04/27	4	31.65	4	31.35	31.90	0	264	0.00%
2022/04/26	1	34.05	2	34.15	34.05	-1	255	-0.38%
2022/04/25	2	34.48	0	0.00	33.75	2	254	0.78%
2022/04/22	1	36.25	1	36.25	36.35	0	250	0.00%
2022/04/21	1	36.85	0	0.00	37.05	1	258	0.39%
2022/04/20	0	36.90	0	0.00	36.65	0	264	0.01%
2022/04/19	1	37.10	2	37.85	36.90	-1	271	-0.37%
2022/04/18	2	37.38	2	37.95	37.20	0	273	0.00%
2022/04/14	1	38.00	4	38.43	38.30	-3	283	-1.06%
2022/04/13	2	37.60	2	38.13	38.15	0	285	0.00%
2022/04/12	6	37.25	8	36.70	37.25	-2	297	-0.67%
2022/04/11	2.1	35.86	3	36.65	36.15	-1	295	-0.32%
2022/04/07	6	37.36	9	36.75	36.90	-3	304	-0.99%
2022/04/06	1	37.66	0	0.00	37.60	1	307	0.33%
2022/04/01	3	38.00	1	38.00	38.10	2	319	0.63%
2022/03/31	1	38.65	0	0.00	38.40	1	332	0.30%
2022/03/30	6	38.93	1	38.50	39.10	5	336	1.49%
2022/03/29	0	0.00	1	36.85	37.30	-1	344	-0.29%
2022/03/28	4	36.45	0	0.00	36.80	4	352	1.14%
2022/03/25	2	36.90	2	36.88	36.85	0	357	0.00%
2022/03/23	2	37.78	4	37.80	37.75	-2	397	-0.50%
2022/03/22	2	37.23	0	0.00	37.15	2	401	0.50%
2022/03/18	0	37.35	0	0.00	37.00	0	411	0.00%
2022/03/17	1	37.25	6	37.17	37.30	-5	419	-1.19%
2022/03/16	0	0.00	4	35.90	35.70	-4	423	-0.94%
2022/03/15	1	36.00	2	36.03	35.90	-1	429	-0.23%
2022/03/14	5	37.15	1	36.85	36.80	4	436	0.92%
2022/03/11	0	0.00	2	37.75	37.75	-2	448	-0.45%
2022/03/10	1	38.10	3	37.92	37.85	-2	460	-0.43%
2022/03/09	2	36.33	1	36.40	36.50	1	473	0.21%
2022/03/08	4	36.83	1	38.00	36.05	3	485	0.62%
2022/03/07	5	38.26	1	38.45	38.35	4	494	0.81%
2022/03/04	0	40.40	0	0.00	40.30	0	496	0.00%
2022/03/03	10	40.96	4	41.24	40.75	6	518	1.16%
2022/03/02	0	0.00	1	41.00	41.30	-1	541	-0.18%
2022/02/25	0	0.00	3	40.15	40.15	-3	567	-0.54%
2022/02/24	0.1	40.40	0	0.00	39.80	0.1	580	0.01%
2022/02/23	0	41.50	0	0.00	41.15	0	607	0.00%
2022/02/22	4.1	40.92	6	40.28	40.50	-2	658	-0.30%
2022/02/21	5	41.90	1	41.90	41.90	4	660	0.61%
2022/02/18	5	41.79	5	42.24	42.30	0	671	0.00%
2022/02/17	1	41.80	0	0.00	42.45	1	688	0.15%
2022/02/16	4	42.16	3	41.90	41.80	1	703	0.14%
2022/02/15	0	0.00	0	43.80	42.10	0	734	0.00%
2022/02/14	0	42.53	1	41.55	41.55	-1	791	-0.12%
2022/02/11	0	0.00	2	42.75	42.85	-2	795	-0.25%
2022/02/09	2	42.95	2	43.40	43.40	0	815	0.00%
2022/02/08	2	43.13	1	43.50	43.60	1	833	0.12%
2022/02/07	0	0.00	3	41.60	42.00	-3	848	-0.35%
2022/01/26	1	41.15	6.1	41.12	41.40	-5.1	872	-0.58%
2022/01/25	4	40.30	1	41.15	40.00	3	983	0.31%
2022/01/24	3	40.35	1	40.85	40.85	2	1,131	0.18%
2022/01/21	3	42.07	0	0.00	41.85	3	1,201	0.25%
2022/01/20	0	0.00	2	43.28	43.50	-2	1,205	-0.17%
2022/01/19	0	0.00	2	43.03	43.05	-2	1,212	-0.16%
2022/01/18	0	0.00	2	43.08	43.30	-2	1,239	-0.16%
2022/01/17	0	42.00	7	41.58	43.00	-7	1,241	-0.56%
2022/01/14	0	0.00	6	40.85	41.35	-6	1,244	-0.48%
2022/01/13	3	41.93	3	41.87	42.00	0	1,242	0.00%
2022/01/12	4	43.19	3	43.00	42.80	1	1,238	0.08%
2022/01/11	3	44.35	1	44.00	44.00	2	1,244	0.16%
2022/01/10	1	44.15	1	44.95	44.90	0	1,244	0.00%
2022/01/07	6	44.82	17	44.78	44.95	-11	1,246	-0.88%
2022/01/06	6	44.45	9.1	45.06	45.35	-3.1	1,240	-0.25%
2022/01/05	3	45.30	10	45.85	45.20	-7	1,244	-0.56%
2022/01/03	3	44.47	3	44.25	44.30	0	1,247	0.00%
2021/12/30	12	44.87	4	45.08	44.60	8	1,256	0.64%
2021/12/29	1	44.50	1	44.85	44.80	0	1,259	0.00%
2021/12/28	9.1	44.90	2	44.85	44.50	7.1	1,271	0.55%
2021/12/27	10.4	45.27	0	0.00	45.20	10.4	1,281	0.81%
2021/12/24	1	46.30	2	46.28	46.10	-1	1,278	-0.08%
2021/12/23	7	47.61	22	47.16	46.35	-15	1,277	-1.17%
2021/12/22	0.2	47.20	0	47.40	47.10	0.1	1,271	0.01%
2021/12/21	2	46.05	2	46.75	46.95	0	1,267	0.00%
2021/12/20	30	46.86	26	46.73	46.75	4	1,267	0.32%
2021/12/17	6	45.16	1	45.25	44.90	5	1,233	0.41%
2021/12/16	4	45.49	4	45.64	45.20	0	1,230	0.00%
2021/12/15	7	45.40	3	45.53	45.40	4	1,229	0.33%
2021/12/14	20	45.39	3	45.33	45.40	17	1,233	1.38%
2021/12/13	8	46.23	11	46.35	46.30	-3	1,230	-0.24%
2021/12/10	2	45.40	1	45.60	45.40	1	1,237	0.08%
2021/12/09	8	46.71	8	46.93	46.15	0	1,234	0.00%
2021/12/08	2	46.50	26	46.10	46.45	-24	1,233	-1.95%
2021/12/07	15.1	45.59	9	45.98	45.30	6.1	1,229	0.49%
2021/12/06	10	45.83	9	45.74	45.80	1	1,222	0.08%
2021/12/03	9	46.16	5	46.59	46.20	4	1,224	0.33%
2021/12/02	14	46.68	4.2	47.29	46.15	9.8	1,220	0.80%
2021/12/01	26.1	47.23	11	47.46	47.40	15.1	1,222	1.24%
2021/11/30	19	48.71	23	48.64	48.35	-4	1,239	-0.32%
2021/11/29	26	47.95	18	47.84	47.65	8	1,404	0.57%
2021/11/26	14	50.59	25	50.99	50.10	-11	1,455	-0.76%
2021/11/25	21.2	51.11	18	51.31	51.40	3.2	1,435	0.23%
2021/11/24	6	50.17	35	50.31	50.10	-29	1,420	-2.04%
2021/11/23	43	50.54	23	50.65	50.30	20	1,415	1.41%
2021/11/22	32	51.20	13	52.00	51.60	19	1,417	1.34%
2021/11/19	28	51.86	40	51.99	50.90	-12	1,412	-0.85%
2021/11/18	14	50.09	8	50.22	50.00	6	1,371	0.44%
2021/11/17	7	50.60	14	50.81	50.60	-7	1,377	-0.51%
2021/11/16	17.1	50.38	2	50.35	49.65	15.1	1,379	1.09%
2021/11/15	8	51.77	13	52.22	51.50	-5	1,378	-0.36%
2021/11/12	21.1	52.08	9.1	51.83	51.70	12	1,384	0.87%
2021/11/11	13	51.88	45.4	51.70	52.90	-32.4	1,368	-2.36%
2021/11/10	4.2	49.04	4	49.25	49.05	0.2	1,340	0.01%
2021/11/09	4	49.24	9	48.69	49.10	-5	1,368	-0.37%
2021/11/08	13.1	49.82	9	49.11	48.85	4.1	1,368	0.30%
2021/11/05	10.1	49.12	10	48.92	49.40	0.1	1,378	0.01%
2021/11/04	26	50.50	12	50.01	49.70	14	1,379	1.01%
2021/11/03	23.1	50.93	36	51.05	51.50	-12.9	1,379	-0.94%
2021/11/02	72	52.86	76.1	52.01	52.30	-4.1	1,363	-0.30%
2021/11/01	109.1	53.00	113.5	53.26	54.00	-4.4	1,288	-0.34%	大買/大賣/
2021/10/29	15	48.81	38.1	48.92	49.15	-23.1	1,146	-2.01%
2021/10/28	0	0.00	4	45.06	44.70	-4	1,087	-0.37%
2021/10/27	5	44.54	4	44.68	44.80	1	1,106	0.09%
2021/10/26	46	45.36	8	44.96	44.15	38	1,119	3.39%
2021/10/25	1	43.35	1	44.00	44.15	0	1,118	0.00%
2021/10/22	1	42.30	1	43.85	43.35	0	1,191	0.00%
2021/10/21	1	43.00	3	43.55	42.80	-2	1,341	-0.15%
2021/10/20	2	43.70	0	0.00	43.30	2	1,404	0.14%
2021/10/19	3	43.33	18	43.35	43.50	-15	1,568	-0.96%
2021/10/18	8	41.75	0	0.00	41.75	8	1,632	0.49%
2021/10/15	5	42.84	3	42.27	42.10	2	1,702	0.12%
2021/10/14	4	41.63	1	41.70	41.70	3	1,750	0.17%
2021/10/13	28	41.12	3	41.17	41.50	25	1,783	1.40%
2021/10/12	24	42.24	17	42.25	42.20	7	1,815	0.39%
2021/10/08	13	44.05	4	44.31	44.30	9	1,881	0.48%
2021/10/07	3	42.54	12	42.63	43.15	-9	1,937	-0.46%
2021/10/06	52	40.88	1	42.30	40.60	51	2,121	2.40%
2021/10/05	6	40.58	14	40.00	41.95	-8	2,334	-0.34%
2021/10/04	7	41.78	4	42.11	40.60	3	2,401	0.12%
2021/10/01	3	44.42	2	44.55	43.95	1	2,501	0.04%
2021/09/30	4	45.38	6	45.48	45.75	-2	2,753	-0.07%
2021/09/29	4	45.45	3	45.03	45.05	1	2,851	0.04%
2021/09/28	2	46.93	1	46.90	46.90	1	2,997	0.03%
2021/09/27	1	48.20	5	47.90	47.80	-4	3,039	-0.13%
2021/09/24	1	47.50	1	47.70	47.25	0	3,140	0.00%
2021/09/23	4	47.71	0	0.00	47.25	4	3,244	0.12%
2021/09/22	1	47.25	3	47.32	47.20	-2	3,288	-0.06%
2021/09/17	1	48.00	3	47.83	48.35	-2	3,340	-0.06%
2021/09/15	9	47.91	7	48.02	47.40	2	3,736	0.05%
2021/09/14	0	0.00	1	46.80	47.10	-1	3,900	-0.03%
2021/09/13	1	47.16	2	46.60	46.65	-1	4,003	-0.02%
2021/09/10	4	47.36	2	47.38	47.40	2	4,018	0.05%
2021/09/09	5	47.58	8	47.43	48.10	-3	4,038	-0.07%
2021/09/08	14.2	47.98	6	47.13	47.00	8.2	4,046	0.20%
2021/09/07	5.3	49.27	8	49.23	49.10	-2.7	4,067	-0.07%
2021/09/06	9.4	50.80	26	51.04	49.50	-16.6	4,088	-0.41%
2021/09/03	31.2	52.14	36	52.30	52.40	-4.8	4,093	-0.12%
2021/09/02	169	53.68	122	53.64	53.00	47	4,091	1.15%	大買/大賣/
2021/09/01	25	51.18	54	51.72	53.10	-29	3,925	-0.74%
2021/08/31	2.1	48.73	0	0.00	48.30	2.1	3,861	0.05%
2021/08/30	1	48.55	1	49.30	48.55	0	3,874	0.00%
2021/08/27	3	48.77	3	49.07	48.70	0	3,884	0.00%
2021/08/26	7	48.90	2	48.88	49.05	5	3,903	0.13%
2021/08/25	9	49.43	11.1	49.25	49.95	-2.1	3,915	-0.05%
2021/08/24	1	47.55	4	48.16	47.40	-3	3,926	-0.08%
2021/08/23	7	46.99	7	47.10	47.75	0	3,949	0.00%
2021/08/20	6	44.99	21	44.74	45.20	-15	3,991	-0.38%
2021/08/19	6	46.38	7	45.88	45.10	-1	3,998	-0.03%
2021/08/18	37	45.49	8.3	45.81	47.90	28.7	4,015	0.71%
2021/08/17	24	45.98	41	45.68	45.10	-17	4,031	-0.42%
2021/08/16	45.1	46.24	46	46.42	46.10	-0.9	4,089	-0.02%
2021/08/13	12.1	49.38	25	49.15	48.35	-12.9	4,109	-0.31%
2021/08/12	7	52.01	12	52.06	52.00	-5	4,092	-0.12%
2021/08/11	21	51.72	35	52.30	51.70	-14	4,105	-0.34%
2021/08/10	16	51.67	5	51.21	51.40	11	4,121	0.27%
2021/08/09	18.1	54.07	7	53.74	51.90	11.1	4,157	0.27%
2021/08/06	5	54.86	2	55.00	54.70	3	4,173	0.07%
2021/08/05	25	56.26	17	55.23	55.60	8	4,217	0.19%
2021/08/04	13	55.18	3	55.10	55.00	10	4,247	0.24%
2021/08/03	4	55.15	12	55.12	55.20	-8	4,285	-0.19%
2021/08/02	26.1	55.18	7	55.16	54.90	19.1	4,301	0.44%
2021/07/30	9	56.67	35	56.59	56.00	-26	4,316	-0.60%
2021/07/29	23.1	56.50	16	56.26	56.60	7.1	4,318	0.16%
2021/07/28	107.2	55.62	59.3	56.18	55.70	47.8	4,322	1.11%	大買/
2021/07/27	208	61.70	139.1	61.62	58.80	68.9	4,298	1.60%	大買/大賣/
2021/07/26	57.3	61.16	76	60.77	60.30	-18.7	4,192	-0.45%
2021/07/23	106	61.64	61.2	61.62	61.10	44.9	4,166	1.08%	大買/
2021/07/22	67	59.72	61	59.96	58.90	6	4,029	0.15%
2021/07/21	30	58.29	44	58.05	57.90	-14	3,990	-0.35%
2021/07/20	48.1	56.70	17	56.94	56.30	31.1	3,961	0.78%
2021/07/19	36	58.62	65	58.55	58.50	-29	3,948	-0.73%
2021/07/16	33.1	58.51	19	58.71	58.30	14.1	3,983	0.35%
2021/07/15	57.2	57.34	75.1	57.49	58.60	-17.9	3,980	-0.45%
2021/07/14	25.2	58.01	34	58.10	57.70	-8.8	3,946	-0.22%
2021/07/13	104.1	61.17	219.3	60.84	59.30	-115.1	3,952	-2.91%	大買/大賣/鉅額交易
2021/07/12	295.1	64.28	236.4	64.39	64.30	58.7	3,816	1.54%	大買/大賣/
2021/07/09	80.6	61.30	93.1	61.20	61.10	-12.5	3,651	-0.34%
2021/07/08	76.4	61.70	74.3	61.32	60.50	2	3,681	0.06%
2021/07/07	234.1	59.66	210.1	59.97	59.90	23.9	3,647	0.66%	大買/大賣/
2021/07/06	95.1	57.69	59.3	57.70	57.10	35.9	3,526	1.02%
2021/07/05	68	57.38	156	57.92	59.60	-88	3,718	-2.37%	大賣/
2021/07/02	56.3	54.16	76	54.16	54.20	-19.7	3,659	-0.54%
2021/07/01	140.1	54.61	77.6	53.22	53.20	62.5	3,783	1.65%	大買/
2021/06/30	56.4	54.25	119.1	53.97	55.00	-62.7	3,754	-1.67%	大賣/
2021/06/29	52	51.04	21	50.53	50.00	31	3,764	0.82%
2021/06/28	51.1	52.76	64.2	52.36	52.20	-13.1	3,757	-0.35%
2021/06/25	70.1	55.12	60	55.02	54.00	10.1	3,750	0.27%
2021/06/24	267.1	56.01	186.3	55.49	55.00	80.8	3,723	2.17%	大買/大賣/
2021/06/23	65	53.93	80.1	53.90	54.60	-15.1	3,447	-0.44%
2021/06/22	67	48.67	86	49.02	49.70	-19	3,331	-0.57%
2021/06/21	20	45.44	2	46.50	45.20	18	3,292	0.55%
2021/06/18	27	47.78	10	47.29	47.00	17	3,820	0.44%
2021/06/17	2.2	46.70	5	46.70	47.00	-2.9	4,702	-0.06%
2021/06/16	27	47.01	3	48.20	46.05	24	5,114	0.47%
2021/06/15	9	47.66	12	47.61	47.90	-3	5,693	-0.05%
2021/06/11	15.2	46.73	10	47.12	46.05	5.2	5,824	0.09%
2021/06/10	11	47.18	10	47.14	47.20	1	5,882	0.02%
2021/06/09	4	45.64	5	45.22	45.30	-1	5,896	-0.02%
2021/06/08	4	46.70	1	46.70	45.95	3	5,942	0.05%
2021/06/07	7	45.24	12	45.80	46.45	-5	6,313	-0.08%
2021/06/04	9	45.86	6.1	45.95	45.85	3	6,552	0.05%
2021/06/03	24.1	47.18	13	47.18	46.55	11	6,577	0.17%
2021/06/02	11	46.55	15	47.15	47.25	-4	6,594	-0.06%
2021/06/01	51	47.98	53	47.85	47.25	-2	6,633	-0.03%
2021/05/31	33	46.79	28	46.74	46.40	5	6,620	0.08%
2021/05/28	29	47.67	29	47.24	47.40	0	6,621	0.00%
2021/05/27	26	45.61	22	45.78	45.60	4	6,600	0.06%
2021/05/26	33	46.57	32	45.98	45.85	1	6,617	0.02%
2021/05/25	40	45.45	34	45.22	45.35	6	6,624	0.09%
2021/05/24	91.1	43.64	69	43.31	43.60	22.1	6,638	0.33%
2021/05/21	42	44.85	52	45.64	45.85	-10	6,628	-0.15%
2021/05/20	12	42.46	5	41.70	41.70	7	6,706	0.10%
2021/05/19	20	42.93	4	43.04	43.00	16	6,927	0.23%
2021/05/18	4.1	40.67	15	40.93	42.00	-10.9	6,979	-0.16%
2021/05/17	10.1	38.65	24	39.73	38.20	-14	6,966	-0.20%
2021/05/14	13	43.65	20	42.67	41.80	-7	6,927	-0.10%
2021/05/13	16	41.96	18	43.16	43.85	-2	6,903	-0.03%
2021/05/12	21.1	43.36	42	43.78	42.65	-20.9	6,864	-0.30%
2021/05/11	28.1	48.66	51	47.52	46.60	-23	6,817	-0.34%
2021/05/10	23	51.59	28	51.45	51.20	-5	6,809	-0.07%
2021/05/07	25	52.93	32	53.20	53.90	-7	6,823	-0.10%
2021/05/06	10	49.89	11	49.69	49.80	-1	6,808	-0.01%
2021/05/05	18.1	50.93	7	51.79	49.50	11.1	6,811	0.16%
2021/05/04	17	49.94	64.1	49.92	50.70	-47.1	6,821	-0.69%
2021/05/03	38	54.19	38	54.51	52.80	0	6,793	0.00%
2021/04/29	39	57.89	60.3	58.14	57.50	-21.3	6,769	-0.31%
2021/04/28	12	56.76	29	57.42	57.10	-17	6,772	-0.25%
2021/04/27	37.2	58.15	16	57.54	57.60	21.2	6,862	0.31%
2021/04/26	40.2	58.51	41	58.51	59.50	-0.8	6,890	-0.01%
2021/04/23	27	56.69	23	57.03	56.70	4	6,891	0.06%
2021/04/22	34	56.80	25	57.16	55.00	9	6,931	0.13%
2021/04/21	39.1	58.70	18	58.58	58.10	21.1	6,960	0.30%
2021/04/20	13	59.57	53	59.33	59.70	-40	7,040	-0.57%
2021/04/19	83	60.75	75	60.37	59.10	8	7,199	0.11%
2021/04/16	108	62.22	94	62.56	62.90	14	7,343	0.19%	大買/
2021/04/15	50.3	61.48	40	61.72	61.00	10.3	7,712	0.13%
2021/04/14	100	60.85	127	60.00	60.40	-27	8,002	-0.34%	大賣/
2021/04/13	84	64.80	131	64.45	62.40	-47	8,608	-0.55%	大賣/
2021/04/12	120	64.33	142	64.67	62.70	-22	8,687	-0.25%	大買/大賣/
2021/04/09	292	67.06	151	66.94	65.30	141	8,633	1.63%	大買/大賣/鉅額交易
2021/04/08	83	73.31	140	73.08	72.50	-57	8,378	-0.68%	大賣/
2021/04/07	145	74.27	167.8	73.64	74.80	-22.8	8,367	-0.27%	大買/大賣/
2021/04/06	67.1	73.20	53	73.20	73.20	14.1	8,292	0.17%
2021/04/01	147	65.27	145	64.80	66.60	2	8,340	0.02%	大買/大賣/
2021/03/31	21	61.08	96	61.18	60.60	-75	8,810	-0.85%
2021/03/30	102.5	62.86	47	61.88	61.90	55.5	9,054	0.61%	大買/
2021/03/29	84	61.36	70	61.67	62.00	14	9,127	0.15%
2021/03/26	42.1	59.77	76.5	59.86	59.90	-34.4	9,138	-0.38%
2021/03/25	92	61.38	189.5	60.58	59.50	-97.5	9,127	-1.07%	大賣/
2021/03/24	152	62.25	80	62.05	62.10	72	9,087	0.79%	大買/
2021/03/23	357	62.70	491	62.91	61.10	-134	9,053	-1.48%	大買/大賣/鉅額交易
2021/03/22	787	66.56	648	66.44	64.30	139	8,582	1.62%	大買/大賣/鉅額交易
2021/03/19	321	61.53	338	61.94	62.90	-17	7,905	-0.22%	大買/大賣/
2021/03/18	461	56.00	333	56.18	57.20	128	7,677	1.67%	大買/大賣/鉅額交易
2021/03/17	53	48.86	94	50.99	52.00	-41	7,165	-0.57%
2021/03/16	52	46.37	66	46.75	47.30	-14	7,031	-0.20%
2021/03/15	37	44.89	33	45.17	45.05	4	6,967	0.06%
2021/03/12	63	45.95	56	46.25	45.35	7	6,968	0.10%
2021/03/11	401	46.89	416	47.13	46.00	-15	6,958	-0.22%	大買/大賣/
2021/03/10	114	46.02	238.4	46.44	47.60	-124.4	6,601	-1.88%	大買/大賣/鉅額交易
2021/03/09	37	42.69	9	42.06	43.30	28	6,383	0.44%
2021/03/08	62	43.29	29	42.62	42.15	33	6,379	0.52%
2021/03/05	56	44.03	45	44.23	43.65	11	6,411	0.17%
2021/03/04	3	43.68	17	43.39	43.35	-14	6,384	-0.22%
2021/03/03	18	43.45	16	43.67	43.80	2	6,403	0.03%
2021/03/02	29	43.52	18	42.89	42.50	11	6,502	0.17%
2021/02/26	12	43.80	19	43.92	43.80	-7	6,505	-0.11%
2021/02/25	12	44.10	33	44.02	43.70	-21	6,548	-0.32%
2021/02/24	36	43.77	34	44.05	43.90	2	6,534	0.03%
2021/02/23	66	43.86	63	43.49	43.60	3	6,503	0.05%
2021/02/22	160	44.32	120	44.34	44.55	40	6,489	0.62%	大買/大賣/
2021/02/19	181.2	43.39	128.2	43.62	43.80	53	6,374	0.83%	大買/大賣/
2021/02/18	27	40.02	41	40.28	41.00	-14	6,155	-0.23%
2021/02/17	10.1	36.55	23	36.67	37.30	-12.9	6,111	-0.21%
2021/02/05	4	36.20	5	36.13	36.40	-1	6,112	-0.02%
2021/02/04	8	36.66	12	36.67	36.20	-4	6,140	-0.07%
2021/02/03	11	37.36	17	37.18	36.70	-6	6,198	-0.10%
2021/02/02	10	36.89	5	37.03	37.00	5	6,257	0.08%
2021/02/01	19	36.34	37	36.20	36.10	-18	6,419	-0.28%
2021/01/29	36	38.90	50.1	38.50	37.60	-14.1	6,544	-0.22%
2021/01/28	57	39.58	35	39.35	39.15	22	6,549	0.34%
2021/01/27	11	39.50	9.1	39.74	40.00	1.9	6,577	0.03%
2021/01/26	75.2	40.41	45	40.18	39.80	30.2	6,608	0.46%
2021/01/25	24	39.24	27	39.54	39.75	-3	6,610	-0.05%
2021/01/22	27	39.33	26	39.43	39.95	1	6,637	0.02%
2021/01/21	57	39.83	61	39.03	39.05	-4	6,676	-0.06%
2021/01/20	129.1	40.72	156	40.74	39.20	-26.9	6,697	-0.40%	大買/大賣/
2021/01/19	74	43.80	154.2	44.28	43.00	-80.2	6,715	-1.19%	大賣/
2021/01/18	159.3	43.00	36	42.93	42.85	123.3	6,721	1.83%	大買/鉅額交易
2021/01/15	83	44.04	49	44.18	43.95	34	6,777	0.50%
2021/01/14	164	45.55	183	45.36	45.20	-19	6,854	-0.28%	大買/大賣/
2021/01/13	112.1	44.56	90	44.76	43.80	22.1	6,818	0.32%	大買/
2021/01/12	222.1	46.23	151	46.06	45.00	71.1	6,736	1.06%	大買/大賣/
2021/01/11	173	50.21	182	50.10	50.00	-9	6,572	-0.14%	大買/大賣/
2021/01/08	262	48.87	243.1	48.89	49.35	18.9	6,395	0.30%	大買/大賣/
2021/01/07	349	47.03	317.3	47.04	46.60	31.8	6,043	0.53%	大買/大賣/
2021/01/06	548	44.96	461.4	45.67	45.90	86.6	5,792	1.50%	大買/大賣/
2021/01/05	85	41.60	361	41.93	42.40	-276	5,113	-5.40%	大賣/鉅額交易
2021/01/04	98	40.89	104.2	40.62	41.70	-6.2	4,987	-0.12%	大賣/
2020/12/31	35	39.83	26	40.13	39.15	9	4,946	0.18%
2020/12/30	158	40.19	116	40.25	39.85	42	4,971	0.84%	大買/大賣/
2020/12/29	80	40.12	49	40.09	39.35	31	5,107	0.61%
2020/12/28	134.2	41.65	270	41.21	41.20	-135.8	5,126	-2.65%	大買/大賣/鉅額交易
2020/12/25	626	44.14	527.2	44.09	41.85	98.8	5,204	1.90%	大買/大賣/
2020/12/24	139	43.00	115.1	43.23	43.80	24	4,975	0.48%	大買/大賣/
2020/12/23	127.2	39.03	109	39.25	39.85	18.2	4,792	0.38%	大買/大賣/
2020/12/22	144	38.57	118	38.64	37.50	26	4,964	0.52%	大買/大賣/
2020/12/21	64	37.18	26	37.51	37.75	38	4,946	0.77%
2020/12/18	19	37.15	21	37.38	37.35	-2	4,918	-0.04%
2020/12/17	59	37.15	28	37.10	37.10	31	4,902	0.63%
2020/12/16	99	38.39	123	38.38	37.55	-24	4,885	-0.49%	大賣/
2020/12/15	282	39.33	279	39.23	37.30	3	4,835	0.06%	大買/大賣/
2020/12/14	112	38.71	131	38.91	39.90	-19	4,616	-0.41%	大買/大賣/
2020/12/11	139	36.82	112	37.02	36.30	27	4,434	0.61%	大買/大賣/
2020/12/10	46	35.36	16	35.34	35.25	30	4,342	0.69%
2020/12/09	9.3	36.22	8	36.49	36.10	1.3	4,319	0.03%
2020/12/08	45	37.01	33	37.48	36.05	12	4,325	0.28%
2020/12/07	33	36.47	48	36.32	37.25	-15	4,293	-0.35%
2020/12/04	11	35.65	13	35.73	35.50	-2	4,256	-0.05%
2020/12/03	43	36.71	19	36.62	36.05	24	4,263	0.56%
2020/12/02	76.2	37.74	30	37.96	37.35	46.2	4,243	1.09%
2020/12/01	64.5	37.92	100	37.93	38.15	-35.5	4,213	-0.84%
2020/11/30	50	37.46	51	37.53	37.30	-1	4,155	-0.02%
2020/11/27	53	37.57	52	37.57	37.50	1	4,227	0.02%
2020/11/26	123	37.41	100	37.56	38.00	23	4,181	0.55%	大買/
2020/11/25	24	35.44	40	35.84	36.25	-16	4,050	-0.40%
2020/11/24	77	35.94	117	36.01	35.25	-40	4,012	-1.00%	大賣/
2020/11/23	35	34.57	14	34.45	34.55	21	3,931	0.53%
2020/11/20	32	34.99	15	35.17	35.00	17	3,903	0.44%
2020/11/19	51	35.79	60	35.76	35.60	-9	3,878	-0.23%
2020/11/18	12	34.13	9	34.44	34.20	3	3,830	0.08%
2020/11/17	3	34.23	5	34.32	34.15	-2	3,815	-0.05%
2020/11/16	36.4	34.03	4	33.76	33.70	32.4	3,804	0.85%
2020/11/13	16.2	34.61	26	34.46	34.65	-9.8	3,778	-0.26%
2020/11/12	54	34.81	23	35.15	34.20	31	3,753	0.83%
2020/11/11	69.1	36.26	40	36.23	35.80	29.1	3,709	0.78%
2020/11/10	105	37.99	71	37.81	37.70	34	3,642	0.93%	大買/
2020/11/09	118	38.16	113	38.40	38.95	5	3,568	0.14%	大買/大賣/
2020/11/06	123.1	36.55	129	36.83	36.90	-5.9	3,385	-0.18%	大買/大賣/
2020/11/05	15	34.19	15	34.75	34.35	0	3,220	0.00%
2020/11/04	20	35.35	12	35.28	35.05	8	3,173	0.25%
2020/11/03	12	35.18	22	35.27	35.30	-10	3,132	-0.32%
2020/11/02	13.4	33.92	21	34.09	34.25	-7.6	3,077	-0.25%
2020/10/30	27	34.20	20	34.18	34.10	7	3,037	0.23%
2020/10/29	30	34.44	39	34.72	35.00	-9	2,985	-0.30%
2020/10/28	30	35.01	29	34.69	34.10	1	2,919	0.03%
2020/10/27	94	34.55	157	35.38	34.05	-63	2,850	-2.21%	大賣/
2020/10/26	29	37.16	20	37.01	36.95	9	2,713	0.33%
2020/10/23	69	37.11	57	37.38	37.25	12	2,644	0.45%
2020/10/22	197	37.56	168	37.12	37.35	29	2,547	1.14%	大買/大賣/
2020/10/21	75	38.39	53	37.85	36.60	22	2,393	0.92%
2020/10/20	20	40.07	78	40.43	39.95	-58	2,331	-2.49%
2020/10/19	18	39.69	23	40.16	40.80	-5	2,297	-0.22%
2020/10/16	34	40.17	18	40.31	39.50	16	2,259	0.71%
2020/10/15	81	41.55	22.1	40.50	41.00	58.9	2,224	2.65%
2020/10/14	119	40.33	41	40.64	41.40	78	2,151	3.63%	大買/
2020/10/13	46	37.79	38	37.47	37.65	8	2,059	0.39%
2020/10/12	16	39.52	47	39.30	38.25	-31	2,020	-1.53%
2020/10/08	38	39.49	40	39.55	39.20	-2	1,986	-0.10%
2020/10/07	137	38.91	22	39.22	39.60	115	1,945	5.91%	大買/鉅額交易
2020/10/06	120	37.00	183	37.70	38.70	-63	1,893	-3.33%	大買/大賣/
2020/10/05	68	34.21	80	34.45	35.20	-12	1,677	-0.72%
2020/09/30	188	33.30	256	33.46	35.20	-68	1,566	-4.34%	大買/大賣/
2020/09/29	291	33.14	349	33.40	34.30	-58	1,367	-4.24%	大買/大賣/
2020/09/28	72	29.56	74	30.06	31.20	-2	1,030	-0.19%
2020/09/25	172	28.77	181	28.49	28.40	-9	939	-0.96%	大買/大賣/
2020/09/24	14	26.86	44.7	27.41	27.70	-30.7	653	-4.69%
2020/09/23	5	25.20	0	0.00	25.20	5	607	0.82%
2020/09/22	5	25.14	4	25.40	25.10	1	611	0.16%
2020/09/21	10	26.39	2	26.15	25.60	8	615	1.30%
2020/09/18	46	27.23	36	27.52	26.75	10	617	1.62%
2020/09/17	5	26.80	0	0.00	26.85	5	647	0.77%
2020/09/16	24	26.31	29	26.54	26.25	-5	639	-0.78%
2020/09/15	10	25.50	6	25.62	26.25	4	624	0.63%
2020/09/14	6	24.84	25	24.97	25.10	-19	617	-3.08%
2020/09/11	59	26.22	18	26.76	25.20	41	613	6.68%
2020/09/10	43	26.67	5	26.48	26.15	38	589	6.44%
2020/09/09	12	26.43	24	26.76	27.00	-12	576	-2.08%
2020/09/08	67	26.60	30	26.41	26.30	37	567	6.52%
2020/09/07	26	25.40	62	25.65	25.25	-36	535	-6.72%
2020/09/04	7	24.59	1	24.45	24.75	6	522	1.15%
2020/09/03	1	23.70	6	24.08	24.20	-5	523	-0.95%
2020/09/02	16.2	24.21	4	24.30	24.00	12.2	514	2.37%
2020/09/01	4	23.75	0	0.00	23.85	4	403	0.99%
2020/08/31	6	23.90	7	24.09	23.90	-1	404	-0.25%
2020/08/28	5	23.83	5	23.92	24.00	0	409	0.00%
2020/08/27	2	23.90	1	23.90	23.85	1	420	0.24%
2020/08/25	1	24.35	0	0.00	24.10	1	452	0.22%
2020/08/24	2	23.55	0	0.00	23.85	2	452	0.44%
2020/08/21	1	23.25	0	0.00	23.50	1	451	0.22%
2020/08/19	10	25.00	0	0.00	24.15	10	446	2.24%
2020/08/17	0	0.00	7	25.59	25.50	-7	444	-1.57%
2020/08/14	2	25.45	0	0.00	25.45	2	443	0.45%
2020/08/13	0	0.00	0.7	25.30	25.50	-0.7	445	-0.16%
2020/08/11	0	0.00	0.1	25.40	25.45	-0.1	448	-0.02%
2020/08/10	0	0.00	1	25.45	25.25	-1	450	-0.22%
2020/08/07	11	26.10	8	26.06	25.70	3	452	0.66%
2020/08/06	9	25.09	1	24.95	24.95	8	448	1.78%
2020/08/05	2	24.73	0	0.00	24.70	2	472	0.42%
2020/07/31	5	24.50	0	0.00	24.70	5	484	1.03%
2020/07/30	0.5	24.60	7	24.60	24.60	-6.5	485	-1.34%
2020/07/29	0	0.00	1	24.50	25.10	-1	485	-0.21%
2020/07/27	0	0.00	7	24.30	24.65	-7	480	-1.46%
2020/07/24	1	25.00	1	25.60	25.00	0	479	0.00%
2020/07/22	0	0.00	1	26.25	26.35	-1	494	-0.20%
2020/07/21	0	0.00	5	26.15	26.20	-5	494	-1.01%
2020/07/17	0	0.00	2	25.25	25.15	-2	488	-0.41%
2020/07/15	0	0.00	5	26.10	26.10	-5	483	-1.04%
2020/07/14	8	26.88	0	0.00	26.80	8	479	1.67%
2020/07/13	8	27.31	0	0.00	27.05	8	479	1.67%
2020/07/10	1	27.55	0	0.00	27.55	1	476	0.21%
2020/07/09	3	27.83	1	28.00	27.70	2	473	0.42%
2020/07/08	1	28.15	1	28.50	28.30	0	470	0.00%
2020/07/07	14	28.84	6	28.59	28.60	8	468	1.71%
2020/07/06	0	0.00	5	27.63	28.35	-5	452	-1.10%
2020/07/03	1	27.80	2	27.85	27.45	-1	445	-0.22%
2020/07/02	4	27.56	1	27.45	27.45	3	439	0.68%
2020/07/01	3	27.68	2	27.38	27.25	1	432	0.23%
2020/06/30	10	27.77	3.5	27.82	27.45	6.5	424	1.54%
2020/06/29	15	27.33	3	27.23	27.15	12	412	2.91%
2020/06/24	49	29.79	33	29.48	29.25	16	394	4.06%
2020/06/23	0	0.00	15	28.85	28.85	-15	337	-4.44%
2020/06/22	0	0.00	4	26.25	26.25	-4	337	-1.19%
2020/06/19	3	23.87	4	24.06	23.90	-1	334	-0.30%
2020/06/18	2	23.73	3	24.07	23.60	-1	332	-0.30%
2020/06/17	3	23.67	3	24.18	23.65	0	331	0.00%
2020/06/16	11	23.75	3	23.90	23.80	8	334	2.39%
2020/06/12	1	23.25	0	0.00	23.35	1	345	0.29%
2020/06/11	1	24.85	5	23.88	23.70	-4	366	-1.09%
2020/06/10	13	24.97	5	25.10	24.65	8	367	2.18%
2020/06/09	0	0.00	4	24.31	24.30	-4	376	-1.06%
2020/06/04	13	23.66	7	23.50	23.40	6	399	1.50%
2020/06/03	10	23.78	6	23.57	23.90	4	401	1.00%
2020/06/02	0	0.00	2	22.40	22.40	-2	390	-0.51%
2020/05/29	0	0.00	1.1	21.65	21.70	-1.1	362	-0.29%
2020/05/28	3	21.57	1	21.80	21.55	2	366	0.55%
2020/05/27	0	0.00	2	21.55	21.45	-2	369	-0.54%
2020/05/26	0	0.00	1.1	21.69	21.60	-1.1	374	-0.29%
2020/05/21	1	22.20	0	0.00	21.60	1	369	0.27%
2020/05/19	0	0.00	2	21.65	21.85	-2	366	-0.55%
2020/05/14	4	21.41	2	21.38	21.25	2	363	0.55%
2020/05/13	2	22.13	1	21.95	22.20	1	362	0.28%
2020/05/12	19	21.97	16	21.85	21.80	3	356	0.84%
2020/05/11	28	20.83	6	20.89	21.15	22	336	6.55%
2020/05/08	0	0.00	3	19.38	19.25	-3	325	-0.92%
2020/05/07	0	0.00	1.2	19.01	19.10	-1.2	326	-0.36%
2020/05/06	2	18.75	0	0.00	18.70	2	329	0.61%
2020/05/05	1	18.65	3	18.80	18.55	-2	331	-0.60%
2020/05/04	1.1	18.56	0	0.00	18.65	1.1	332	0.33%
2020/04/30	0	0.00	5	19.25	19.10	-5	335	-1.49%
2020/04/29	7	19.20	0	0.00	19.05	7	345	2.03%
2020/04/28	1	18.80	7	18.93	19.00	-6	352	-1.70%
2020/04/27	5	19.14	2	18.93	19.00	3	376	0.80%
2020/04/24	0	0.00	4	18.00	17.95	-4	362	-1.10%
2020/04/23	1	17.55	9	17.98	18.15	-8	363	-2.20%
2020/04/22	10	17.80	0	0.00	17.55	10	365	2.74%
2020/04/21	6	17.69	6	18.58	17.60	0	366	0.00%
2020/04/20	6	19.30	0	0.00	19.10	6	368	1.63%
2020/04/17	2	19.10	1	19.40	18.75	1	370	0.27%
2020/04/16	0	0.00	3	18.65	18.80	-3	368	-0.81%
2020/04/15	2	19.00	8	18.98	19.00	-6	365	-1.64%
2020/04/14	11	17.59	0	0.00	17.60	11	359	3.06%
2020/04/10	1	16.95	1	17.25	17.20	0	359	0.00%
2020/04/09	6	17.38	2	17.28	17.20	4	364	1.10%
2020/04/08	0	0.00	5	16.10	16.60	-5	372	-1.34%
2020/04/01	0	0.00	1	15.00	15.00	-1	382	-0.26%
2020/03/30	1	14.90	0	0.00	15.20	1	381	0.26%
2020/03/27	8	15.98	2	15.90	15.75	6	381	1.57%
2020/03/25	2	13.60	0	0.00	13.60	2	376	0.53%
2020/03/23	0	0.00	6	12.00	11.90	-6	378	-1.58%
2020/03/20	0	0.00	4	12.53	12.45	-4	380	-1.05%
2020/03/19	2	12.10	5	12.10	12.10	-3	377	-0.79%
2020/03/18	5	13.81	10	13.74	13.40	-5	370	-1.35%
2020/03/17	1	13.65	0	0.00	13.65	1	365	0.27%
2020/03/16	5	16.50	5	17.00	15.10	0	351	0.00%
2020/03/13	4	16.60	4	16.60	16.60	0	348	0.00%
2020/03/12	5	19.16	29	18.40	18.40	-24	335	-7.16%
2020/03/11	1	20.40	1	20.80	20.40	0	321	0.00%
2020/03/10	2	20.80	1	20.70	21.20	1	318	0.31%
2020/03/09	5	22.04	3	22.17	21.55	2	314	0.64%
2020/03/06	0	0.00	1	23.45	23.50	-1	306	-0.33%
2020/03/05	1	23.65	0	0.00	23.65	1	308	0.32%
2020/03/03	3	23.42	3	23.53	23.30	0	309	0.00%
2020/03/02	0	0.00	1	23.20	22.85	-1	309	-0.32%
2020/02/27	1	23.90	0	0.00	23.75	1	308	0.32%
2020/02/26	1	24.75	0	0.00	24.50	1	308	0.32%
2020/02/25	2	24.85	1	24.55	24.95	1	313	0.32%
2020/02/20	3	25.38	0	0.00	25.55	3	322	0.93%
2020/02/19	0	0.00	3	25.62	25.85	-3	325	-0.92%
2020/02/18	6	24.92	0	0.00	24.90	6	333	1.80%
2020/02/17	1	25.05	0	0.00	25.05	1	351	0.28%
2020/02/14	3	25.60	1	25.80	25.55	2	376	0.53%
2020/02/13	3.2	26.23	5	25.92	25.80	-1.8	398	-0.45%
2020/02/12	2	25.25	2	25.58	25.60	0	435	0.00%
2020/02/11	0	0.00	1	24.30	24.95	-1	430	-0.23%
2020/02/10	3	23.88	2	23.85	23.70	1	429	0.23%
2020/02/07	1	25.00	0	0.00	24.60	1	428	0.23%
2020/02/06	0	0.00	5	25.48	25.40	-5	427	-1.17%
2020/02/05	1	25.35	2	25.45	25.30	-1	428	-0.23%
2020/02/04	3	25.05	6	24.95	25.10	-3	426	-0.70%
2020/02/03	8	24.00	5	23.82	24.20	3	424	0.71%
2020/01/31	8	26.78	0	0.00	26.05	8	412	1.94%
2020/01/30	21	27.13	4	27.26	26.90	17	404	4.21%
2020/01/20	1.3	29.65	0	0.00	29.80	1.3	381	0.34%
2020/01/17	11	30.38	3	30.50	30.15	8	384	2.08%
2020/01/16	2	30.63	4.7	30.96	30.75	-2.7	384	-0.70%
2020/01/15	6	30.62	1	30.95	30.55	5	382	1.31%
2020/01/14	9	30.89	24	30.91	30.85	-15	382	-3.92%
2020/01/13	2.1	29.68	4	30.10	30.10	-1.9	378	-0.51%
2020/01/10	1.1	29.59	0	0.00	29.55	1.1	379	0.29%
2020/01/09	0.1	29.40	0	0.00	29.35	0.1	379	0.02%
2020/01/08	2	29.45	0	0.00	29.30	2	380	0.52%
2020/01/07	2	29.78	2	30.28	29.75	0	384	0.00%
2020/01/06	3	29.67	1	29.85	29.70	2	390	0.51%
2020/01/03	14	30.45	6	30.33	30.10	8	393	2.04%
2020/01/02	15	31.49	9	31.93	31.20	6	391	1.53%
2019/12/31	8	30.73	16	30.36	30.90	-8	384	-2.08%
2019/12/27	7	29.49	1	29.50	29.35	6	374	1.60%
2019/12/25	2	29.38	2	29.40	29.40	0	376	0.00%
2019/12/24	0	0.00	1	29.65	29.35	-1	379	-0.26%
2019/12/23	6	29.64	10	29.53	29.50	-4	380	-1.05%
2019/12/20	0	0.00	1	30.05	29.85	-1	385	-0.26%
2019/12/19	4	29.73	0	0.00	29.80	4	383	1.04%
2019/12/17	1	29.75	8	29.76	29.95	-7	382	-1.83%
2019/12/13	1	29.50	1	29.40	29.30	0	395	0.00%
2019/12/12	2	29.30	2	29.30	29.30	0	393	0.00%
2019/12/11	1	30.00	4	30.06	29.45	-3	393	-0.76%
2019/12/10	10.4	30.32	14	30.46	30.45	-3.7	386	-0.95%
2019/12/09	1	29.80	1	29.80	29.80	0	386	0.00%
2019/12/06	2	29.65	10	29.68	29.55	-8	387	-2.07%
2019/12/05	1	29.50	7	29.48	29.50	-6	386	-1.55%
2019/12/04	5	29.35	6.4	29.50	29.45	-1.4	383	-0.36%
2019/12/03	5	29.97	1	29.80	29.95	4	379	1.05%
2019/12/02	9.1	29.57	3	29.57	29.55	6.1	378	1.60%
2019/11/29	1	30.20	0	0.00	30.15	1	376	0.27%
2019/11/28	5	30.52	2	30.50	30.25	3	375	0.80%
2019/11/27	9	30.13	1	30.15	30.10	8	375	2.13%
2019/11/26	8.2	30.44	1	30.40	30.40	7.2	375	1.92%
2019/11/25	2	30.90	1	31.20	30.75	1	375	0.27%
2019/11/22	7	31.91	7	32.11	31.50	0	372	0.00%
2019/11/21	4	31.11	2	31.35	31.30	2	368	0.54%
2019/11/20	1	31.80	3	31.88	31.80	-2	364	-0.55%
2019/11/19	4	32.26	3	32.20	31.85	1	365	0.27%
2019/11/18	8.2	32.85	16	32.89	32.65	-7.8	359	-2.17%
2019/11/15	9	33.48	1	33.15	32.95	8	357	2.24%
2019/11/14	21	34.40	19	34.60	34.10	2	348	0.57%
2019/11/13	7	33.61	18	34.08	33.85	-11	329	-3.34%
2019/11/12	18	32.66	8	32.56	32.10	10	304	3.29%
2019/11/11	13	32.60	6	32.87	33.00	7	278	2.51%
2019/11/08	2	29.75	1	29.75	30.00	1	237	0.42%
2019/11/07	0	0.00	1	29.60	29.45	-1	237	-0.42%
2019/11/06	1	29.35	0	0.00	29.45	1	238	0.42%
2019/11/05	1	29.45	3	29.62	29.50	-2	240	-0.83%
2019/11/04	1	29.60	1	29.80	29.70	0	238	0.00%
2019/11/01	0	0.00	1	30.05	30.00	-1	237	-0.42%
2019/10/25	3	30.97	2	30.88	31.00	1	239	0.42%
2019/10/24	1	30.25	0	0.00	30.30	1	233	0.43%
2019/10/23	5	30.10	0	0.00	30.00	5	232	2.15%
2019/10/22	6	30.10	3	30.28	30.05	3	231	1.30%
2019/10/21	4	30.35	6	30.35	30.50	-2	237	-0.84%
2019/10/18	0	0.00	4	30.00	29.95	-4	235	-1.70%
2019/10/17	1	29.55	4	29.46	29.50	-3	232	-1.29%
2019/10/16	6	29.37	0	0.00	29.45	6	233	2.57%
2019/10/15	2.1	29.00	0	0.00	29.10	2.1	232	0.91%
2019/10/14	3	29.80	0	0.00	30.00	3	228	1.32%
2019/10/09	1.2	30.64	1	30.25	30.35	0.2	222	0.09%
2019/10/08	3	31.33	1	31.40	31.20	2	217	0.92%
2019/10/07	1	31.00	1	30.65	30.95	0	216	0.00%
2019/10/04	2	31.90	1	31.90	31.90	1	209	0.48%
2019/10/03	1	32.85	0	0.00	32.40	1	206	0.48%
2019/10/02	0	0.00	2	32.85	32.70	-2	207	-0.96%
2019/09/27	0	0.00	1	33.10	33.05	-1	209	-0.48%
2019/09/26	2	33.63	0	0.00	33.50	2	207	0.96%
2019/09/25	1	33.50	0	0.00	33.55	1	207	0.48%
2019/09/24	1	34.05	0	0.00	33.70	1	202	0.49%
2019/09/20	2.1	34.47	1	34.15	34.10	1.1	198	0.55%
2019/09/19	1	34.80	1	34.80	34.10	0	197	0.00%
2019/09/18	8	34.51	15	34.52	34.25	-7	194	-3.60%
2019/09/16	2	33.58	0	0.00	33.50	2	183	1.09%
2019/09/12	2	34.60	1	34.05	34.05	1	181	0.55%
2019/09/11	0	0.00	2	34.18	34.30	-2	183	-1.09%
2019/09/10	1	33.55	1	33.65	33.50	0	178	0.00%
2019/09/06	1	33.80	0	0.00	33.80	1	175	0.57%
2019/09/04	1.2	34.29	1	34.35	34.45	0.2	175	0.11%
2019/09/03	1	34.20	1	34.30	34.25	0	176	0.00%
2019/09/02	2	33.80	3	34.00	33.95	-1	174	-0.57%
2019/08/30	4.1	33.57	0	0.00	33.60	4.1	173	2.36%
2019/08/29	1	33.50	0	0.00	33.50	1	175	0.57%
2019/08/28	0	0.00	0.2	33.55	33.55	-0.2	174	-0.11%
2019/08/27	1	34.00	0	0.00	34.15	1	174	0.57%
2019/08/26	5	34.26	0	0.00	34.40	5	174	2.87%
2019/08/22	1	35.80	1	35.70	35.85	0	174	0.00%
2019/08/21	0.1	35.05	3	35.40	35.20	-2.9	172	-1.68%
2019/08/20	2	35.38	1	35.75	35.20	1	172	0.58%
2019/08/19	1	34.90	1	34.55	34.95	0	171	0.00%
2019/08/16	1	34.45	0	0.00	34.30	1	171	0.58%
2019/08/15	0.2	33.70	0	0.00	33.70	0.2	172	0.09%
2019/08/14	0	0.00	1	34.45	34.20	-1	171	-0.58%
2019/08/13	1	34.30	0	0.00	33.90	1	172	0.58%
2019/08/12	2	33.98	2	33.98	34.00	0	179	0.00%
2019/08/08	1.1	33.79	1	33.70	33.95	0.1	181	0.06%
2019/08/06	0	0.00	1	34.00	34.35	-1	183	-0.55%
2019/08/05	0	34.30	6	34.28	34.55	-6	184	-3.24%
2019/08/02	0.2	34.50	0	0.00	34.70	0.2	186	0.08%
2019/07/30	0	0.00	1	34.85	34.80	-1	188	-0.53%
2019/07/29	1	35.00	0	0.00	35.05	1	189	0.53%
2019/07/26	1	35.40	0	0.00	35.35	1	189	0.53%
2019/07/25	1	35.45	5	35.71	35.70	-4	190	-2.10%
2019/07/23	4	35.53	1	35.75	35.50	3	198	1.51%
2019/07/22	3	34.88	0	0.00	35.20	3	192	1.56%
2019/07/16	3	35.33	0	0.00	34.85	3	205	1.46%
2019/07/11	1	35.60	3	35.72	35.95	-2	220	-0.91%
2019/07/08	0.2	37.70	0	0.00	37.65	0.2	237	0.08%
2019/07/05	2	36.70	3	37.50	37.70	-1	246	-0.41%
2019/07/04	3	36.63	3	36.85	36.55	0	252	0.00%
2019/07/03	2	36.45	0	0.00	36.35	2	258	0.77%
2019/07/02	0	0.00	1	36.55	36.45	-1	266	-0.38%
2019/06/26	1	35.35	1	35.30	35.30	0	320	0.00%
2019/06/21	1	37.00	1	36.90	36.30	0	450	0.00%
2019/06/20	5	36.02	3	36.23	36.00	2	476	0.42%
2019/06/17	1	35.25	0	0.00	35.30	1	770	0.13%
2019/06/14	0	0.00	5	34.90	34.85	-5	788	-0.63%
2019/06/13	0	0.00	1	35.25	35.25	-1	792	-0.13%
2019/06/05	3	35.88	0	0.00	35.00	3	800	0.37%
2019/06/04	1	35.40	2	35.05	34.90	-1	800	-0.12%
2019/06/03	0.2	33.80	0	0.00	33.95	0.2	800	0.02%
2019/05/30	0	0.00	4	33.70	33.90	-4	816	-0.49%
2019/05/28	0	0.00	2	34.15	34.10	-2	830	-0.24%
2019/05/27	0	0.00	1	35.05	34.35	-1	836	-0.12%
2019/05/23	0	0.00	1	34.75	34.70	-1	848	-0.12%
2019/05/20	3	35.33	0	0.00	35.25	3	884	0.34%
2019/05/17	7	36.12	9	36.16	35.85	-2	886	-0.23%
2019/05/16	3	37.40	1	37.30	36.80	2	886	0.23%
2019/05/14	1	34.90	6	34.34	35.95	-5	902	-0.55%
2019/05/13	0	0.00	1	36.30	35.95	-1	909	-0.11%
2019/05/10	7	36.13	2	36.58	36.05	5	914	0.55%
2019/05/09	4	36.45	1	36.60	36.30	3	912	0.33%
2019/05/07	6	37.08	0	0.00	36.95	6	911	0.66%
2019/05/06	2	36.83	1	36.50	36.80	1	915	0.11%
2019/05/02	2	37.10	1	36.85	37.20	1	912	0.11%
2019/04/30	3	37.25	0	0.00	36.60	3	918	0.33%
2019/04/29	1	37.80	0	0.00	37.05	1	915	0.11%
2019/04/26	3	38.40	2	38.38	38.10	1	912	0.11%
2019/04/25	2	38.28	0	0.00	38.10	2	909	0.22%
2019/04/23	1	39.40	4	39.11	38.90	-3	909	-0.33%
2019/04/22	0.1	39.20	3	39.23	39.10	-2.9	912	-0.32%
2019/04/19	4	38.99	2	38.70	38.70	2	909	0.22%
2019/04/18	13	39.36	12	39.61	38.50	1	908	0.11%
2019/04/17	2	39.70	1	40.10	39.45	1	905	0.11%
2019/04/16	9	39.43	9	38.38	40.00	0	898	0.00%
2019/04/15	7	38.80	4	38.80	38.70	3	893	0.34%
2019/04/12	4	39.11	6	39.07	39.05	-2	890	-0.22%
2019/04/11	5.3	39.86	4	39.33	39.30	1.3	884	0.14%
2019/04/10	7	40.29	7	40.51	40.15	0	874	0.00%
2019/04/09	7	41.46	0	0.00	41.05	7	863	0.81%
2019/04/08	3.3	41.59	9	41.63	41.75	-5.8	860	-0.67%
2019/04/03	5	41.73	0	0.00	41.70	5	856	0.58%
2019/04/02	11	41.84	2	41.45	41.45	9	856	1.05%
2019/04/01	8	42.20	7	42.19	42.10	1	843	0.12%
2019/03/29	4	42.03	5	42.29	41.80	-1	826	-0.12%
2019/03/28	21	41.84	7	41.86	41.60	14	826	1.69%
2019/03/27	34	42.13	32	42.12	42.70	2	831	0.24%
2019/03/26	30	41.35	98.6	41.75	42.75	-68.6	795	-8.62%
2019/03/25	65	39.87	15.6	40.07	38.90	49.4	733	6.74%
2019/03/22	19.1	42.34	55	42.50	42.00	-35.9	728	-4.93%
2019/03/21	125.1	42.70	129	42.68	43.00	-3.9	707	-0.55%	大買/大賣/
2019/03/20	21	40.42	61	41.86	42.40	-40	580	-6.90%
2019/03/19	5	38.37	15.2	38.16	38.55	-10.2	570	-1.79%
2019/03/18	7.6	37.28	8	37.76	36.95	-0.4	556	-0.07%
2019/03/15	3	36.70	3	36.75	36.50	0	564	0.00%
2019/03/14	1	36.55	2	36.95	36.90	-1	567	-0.18%
2019/03/12	0	0.00	1	36.20	36.30	-1	574	-0.17%
2019/03/11	6	36.04	0	0.00	35.80	6	579	1.04%
2019/03/08	0	0.00	4	35.99	35.85	-4	592	-0.68%
2019/03/07	7	36.50	1	36.55	36.30	6	595	1.01%
2019/03/05	3	37.83	13	37.89	37.15	-10	603	-1.66%
2019/03/04	4	36.83	35	37.80	38.15	-31	600	-5.16%
2019/02/27	5	36.40	2	36.00	36.00	3	606	0.49%
2019/02/26	19	37.65	8	37.39	37.30	11	613	1.79%
2019/02/25	6	37.73	5	37.90	37.80	1	624	0.16%
2019/02/22	9	37.81	8	37.96	37.80	1	624	0.16%
2019/02/21	20	37.19	32	38.05	38.30	-12	617	-1.94%
2019/02/20	4	36.18	0	0.00	36.15	4	591	0.68%
2019/02/19	5	36.55	1	36.75	36.00	4	597	0.67%
2019/02/18	5	35.98	4	36.14	36.20	1	592	0.17%
2019/02/15	4	35.93	1	36.00	35.75	3	590	0.51%
2019/02/14	7	36.43	5	36.46	36.35	2	589	0.34%
2019/02/13	26	35.52	5.2	35.82	35.90	20.9	585	3.56%
2019/02/12	4	35.16	6	35.53	35.80	-2	577	-0.35%
2019/02/11	0	0.00	6	34.37	34.50	-6	566	-1.06%
2019/01/29	2	33.10	0	0.00	33.05	2	566	0.35%
2019/01/28	2	33.00	0	0.00	33.10	2	569	0.35%
2019/01/25	6	33.09	0	0.00	32.95	6	580	1.03%
2019/01/24	1	33.35	3	33.07	33.05	-2	585	-0.34%
2019/01/22	6	32.90	1	32.95	32.80	5	599	0.83%
2019/01/21	0	0.00	6	33.75	33.75	-6	596	-1.01%
2019/01/18	1	33.90	4	33.93	33.90	-3	606	-0.50%
2019/01/17	1	34.30	0	0.00	33.70	1	620	0.16%
2019/01/15	4	34.15	0	0.00	34.05	4	638	0.63%
2019/01/14	0	0.00	1	34.30	34.10	-1	660	-0.15%
2019/01/11	2	33.80	2	34.25	33.85	0	688	0.00%
2019/01/10	2	33.90	0	0.00	33.90	2	720	0.28%
2019/01/08	1	33.75	0	0.00	34.00	1	730	0.14%
2019/01/07	5	34.09	2	34.10	33.90	3	737	0.41%
2019/01/04	0	0.00	1	33.35	33.45	-1	747	-0.13%
2019/01/02	1	34.55	1	34.90	34.25	0	772	0.00%
2018/12/26	3	34.45	19	34.04	33.80	-16	794	-2.01%
2018/12/25	0	0.00	5	34.48	34.30	-5	796	-0.63%
2018/12/24	2	36.13	0	0.00	35.55	2	791	0.25%
2018/12/22	1	35.45	1	35.60	35.50	0	792	0.00%
2018/12/21	1	35.80	1	34.80	36.05	0	793	0.00%
2018/12/20	0	0.00	7	36.15	35.90	-7	784	-0.89%
2018/12/19	0	0.00	1	36.75	36.75	-1	769	-0.13%
2018/12/18	17	37.02	9	36.87	36.85	8	769	1.04%
2018/12/17	11	38.13	21	37.82	37.40	-10	758	-1.32%
2018/12/14	12	37.72	9	37.66	38.30	3	739	0.41%
2018/12/13	64	39.38	45	39.39	38.55	19	724	2.62%
2018/12/12	4	36.76	13	37.92	38.25	-9	659	-1.36%
2018/12/11	0	0.00	5	35.10	34.80	-5	617	-0.81%
2018/12/10	3	35.33	4	35.05	35.10	-1	634	-0.16%
2018/12/06	0	0.00	0.1	33.95	33.95	-0.1	657	-0.01%
2018/12/03	0	0.00	4	36.08	36.60	-4	743	-0.54%
2018/11/30	0	0.00	4	34.35	34.70	-4	733	-0.54%
2018/11/29	15	34.02	0	0.00	33.70	15	729	2.06%
2018/11/28	7	33.40	0	0.00	33.20	7	724	0.97%
2018/11/27	0	0.00	2	32.68	32.75	-2	722	-0.28%
2018/11/26	6	31.56	5	31.79	31.75	1	721	0.14%
2018/11/23	25	32.64	5	32.45	32.50	20	714	2.80%
2018/11/22	1	34.45	0	0.00	33.80	1	704	0.14%
2018/11/20	1	36.40	0	0.00	35.50	1	690	0.14%
2018/11/19	2	35.65	3	35.72	35.85	-1	694	-0.14%
2018/11/16	0	0.00	3	35.15	35.10	-3	698	-0.43%
2018/11/15	3	35.25	3	34.60	34.30	0	692	0.00%
2018/11/14	0	0.00	2	34.15	34.70	-2	698	-0.29%
2018/11/13	4	31.74	0	0.00	33.85	4	713	0.56%
2018/11/12	7	33.74	0	0.00	33.35	7	722	0.97%
2018/11/09	0	0.00	8	34.84	35.00	-8	726	-1.10%
2018/11/07	1	34.40	2	35.10	35.10	-1	791	-0.13%
2018/11/06	1	36.25	0	0.00	34.40	1	805	0.12%
2018/11/05	0	0.00	1	35.60	35.90	-1	812	-0.12%
2018/11/02	10	36.10	2	35.88	35.60	8	815	0.98%
2018/10/31	0	0.00	4	33.98	33.95	-4	810	-0.49%
2018/10/30	2	31.90	5	31.87	31.85	-3	807	-0.37%
2018/10/29	0	0.00	1	33.00	32.40	-1	811	-0.12%
2018/10/26	3	32.75	3	32.77	32.80	0	831	0.00%
2018/10/25	9	33.56	7	33.47	32.80	2	837	0.24%
2018/10/24	4	34.94	5	35.08	35.00	-1	837	-0.12%
2018/10/23	6	34.88	5	35.20	34.55	1	855	0.12%
2018/10/22	38	33.98	48	34.26	35.70	-10	855	-1.17%
2018/10/19	25	31.71	37.7	31.24	33.30	-12.7	853	-1.49%
2018/10/18	18.4	32.38	17	31.92	31.50	1.4	838	0.17%
2018/10/17	1	35.60	11	35.03	35.00	-10	829	-1.21%
2018/10/16	12	35.45	5	35.81	34.55	7	868	0.81%
2018/10/15	5	34.62	1	34.55	34.50	4	991	0.40%
2018/10/12	6	35.13	6	35.15	35.65	0	1,063	0.00%
2018/10/11	23.2	35.12	2	35.85	34.95	21.2	1,200	1.77%
2018/10/09	4	38.96	2	38.98	38.80	2	1,359	0.15%
2018/10/08	5	39.99	1	40.20	40.20	4	1,733	0.23%
2018/10/05	2	40.50	15	40.19	40.50	-13	1,967	-0.66%
2018/10/04	4	41.65	4	41.49	41.40	0	2,114	0.00%
2018/10/03	9	43.38	6	43.71	42.50	3	2,157	0.14%
2018/10/02	6	44.45	0	0.00	44.00	6	2,171	0.28%
2018/10/01	2	43.20	0	0.00	43.90	2	2,202	0.09%
2018/09/28	0	0.00	0.2	43.55	43.55	-0.2	2,260	-0.01%
2018/09/27	0	0.00	1	44.10	43.95	-1	2,502	-0.04%
2018/09/25	1	44.55	0	0.00	45.60	1	2,636	0.04%
2018/09/21	1	43.85	7	43.80	43.85	-6	2,652	-0.23%
2018/09/20	9	43.98	7	44.54	43.75	2	2,672	0.07%
2018/09/19	9	44.68	8	44.80	44.50	1	2,673	0.04%
2018/09/18	2	46.00	2	44.88	45.00	0	2,680	0.00%
2018/09/17	12	46.44	10	46.76	46.55	2	2,681	0.07%
2018/09/14	12	45.65	10	45.80	46.60	2	2,687	0.07%
2018/09/13	3	44.27	1	44.05	44.05	2	2,683	0.07%
2018/09/12	12	44.33	9	44.68	45.30	3	2,702	0.11%
2018/09/11	9	43.04	5	43.32	44.55	4	2,698	0.15%
2018/09/10	46	40.82	31	41.92	40.50	15	2,685	0.56%
2018/09/07	29.2	43.39	7.1	43.70	43.05	22.2	2,657	0.83%
2018/09/06	0	0.00	4	47.85	47.80	-4	2,628	-0.15%
2018/09/05	1	47.90	1	48.05	47.90	0	2,654	0.00%
2018/09/04	2	47.98	0	0.00	48.05	2	2,733	0.07%
2018/09/03	2	48.95	3	49.00	48.20	-1	2,745	-0.04%
2018/08/31	5	49.75	3	49.70	49.40	2	2,755	0.07%
2018/08/30	4	48.78	3	49.42	50.00	1	2,819	0.04%
2018/08/29	1.1	48.65	2	48.80	48.15	-0.9	2,863	-0.03%
2018/08/28	2	48.50	0	0.00	48.10	2	2,902	0.07%
2018/08/27	2	48.30	7	48.69	48.60	-5	2,967	-0.17%
2018/08/24	3	47.60	2	47.63	47.50	1	3,173	0.03%
2018/08/23	13	48.26	3	48.35	48.05	10	3,272	0.31%
2018/08/21	1.1	48.70	6	48.61	48.70	-4.9	3,323	-0.15%
2018/08/20	5	47.04	4	46.76	47.75	1	3,325	0.03%
2018/08/17	18	49.18	11	48.05	48.00	7	3,314	0.21%
2018/08/16	1	49.70	8	49.08	49.75	-7	3,307	-0.21%
2018/08/15	10	48.41	9	48.28	49.00	1	3,311	0.03%
2018/08/14	35.2	48.44	22	48.57	50.40	13.2	3,295	0.40%
2018/08/13	17	51.30	4	51.60	51.30	13	3,258	0.40%
2018/08/10	3.1	56.50	21	56.70	56.90	-17.9	3,243	-0.55%
2018/08/09	5	57.10	15	57.00	57.80	-10	3,244	-0.31%
2018/08/08	10	58.86	24	58.95	57.80	-14	3,267	-0.43%
2018/08/07	2	57.85	7	57.29	58.10	-5	3,264	-0.15%
2018/08/06	1	57.50	0	0.00	57.50	1	3,277	0.03%
2018/08/03	2	56.65	1	57.50	56.80	1	3,356	0.03%
2018/08/02	26	55.71	19	55.82	57.10	7	3,401	0.21%
2018/08/01	25.1	57.37	1	57.60	57.10	24.1	3,397	0.71%
2018/07/31	5	56.66	5	57.10	56.60	0	3,390	0.00%
2018/07/30	4	57.73	13	58.55	56.00	-9	3,403	-0.26%
2018/07/27	1	58.70	9	58.93	59.50	-8	3,422	-0.23%
2018/07/26	17	58.97	40	58.96	58.70	-23	3,449	-0.67%
2018/07/25	21	58.05	28	58.69	58.70	-7	3,495	-0.20%
2018/07/24	20.1	57.98	23	57.54	57.90	-2.9	3,487	-0.08%
2018/07/23	38	57.64	86	58.52	57.40	-48	3,482	-1.38%
2018/07/20	217	58.61	145	58.95	57.30	72	3,494	2.06%	大買/大賣/
2018/07/19	36	62.18	53	62.01	61.70	-17	3,390	-0.50%
2018/07/18	98	70.02	77.1	70.01	68.50	21	3,341	0.63%
2018/07/17	71	70.72	72.1	71.30	69.70	-1.1	3,221	-0.03%
2018/07/16	382	69.87	337	69.85	71.60	45	3,074	1.46%	大買/大賣/
2018/07/13	205	64.65	172	65.07	66.90	33	2,717	1.21%	大買/大賣/
2018/07/12	50	58.84	59	59.73	60.90	-9	2,529	-0.36%
2018/07/11	36	55.51	31	55.57	55.40	5	2,412	0.21%
2018/07/10	0	0.00	6	53.07	53.90	-6	2,386	-0.25%
2018/07/09	16	54.58	8	54.99	54.10	8	2,384	0.34%
2018/07/06	20	54.74	19	54.74	57.30	1	2,359	0.04%
2018/07/05	175	58.27	149	58.54	56.90	26	2,306	1.13%	大買/大賣/
2018/07/04	21	56.46	79.1	57.16	58.70	-58.1	2,062	-2.82%
2018/07/03	10	53.35	19	53.64	53.40	-9	1,944	-0.46%
2018/07/02	6	53.47	16	53.07	52.80	-10	1,935	-0.52%
2018/06/29	27	53.38	20	53.51	53.00	7	1,916	0.37%
2018/06/28	1	51.60	1	51.90	51.60	0	1,896	0.00%
2018/06/27	9	52.49	4	51.90	51.90	5	1,891	0.26%
2018/06/26	6	51.98	15	52.07	53.00	-9	1,881	-0.48%
2018/06/25	4	52.73	3	52.60	52.40	1	1,875	0.05%
2018/06/22	6	53.97	9	53.89	53.30	-3	1,866	-0.16%
2018/06/21	13	54.78	18	53.49	55.90	-5	1,857	-0.27%
2018/06/20	22.8	54.71	15	53.49	52.90	7.8	1,838	0.42%
2018/06/19	17	56.42	6	55.60	56.00	11	1,815	0.61%
2018/06/15	13	56.98	11	56.65	56.60	2	1,804	0.11%
2018/06/14	3	56.70	18	56.92	57.00	-15	1,800	-0.83%
2018/06/13	20	57.00	25	56.86	57.50	-5	1,790	-0.28%
2018/06/12	55	58.67	87	58.98	58.00	-32	1,766	-1.81%
2018/06/11	18	55.67	23	56.20	56.00	-5	1,688	-0.30%
2018/06/08	13	56.49	32	56.37	56.50	-19	1,682	-1.13%
2018/06/07	70	57.46	41	57.79	56.50	29	1,677	1.73%
2018/06/06	7	57.60	53.1	57.03	58.90	-46.1	1,606	-2.87%
2018/06/05	30	55.21	23	54.68	54.80	7	1,556	0.45%
2018/06/04	37	57.15	38	57.43	56.80	-1	1,516	-0.07%
2018/06/01	218	58.87	183	57.88	56.80	35	1,451	2.41%	大買/大賣/
2018/05/31	42	54.59	46	55.69	56.80	-4	1,250	-0.32%
2018/05/30	21	50.97	52	51.02	51.70	-31	1,154	-2.68%
2018/05/29	42	48.14	2.1	48.15	47.95	40	1,101	3.63%
2018/05/28	4.3	47.13	8	47.58	48.30	-3.8	1,100	-0.34%
2018/05/25	0	0.00	45	47.11	47.10	-45	1,097	-4.10%
2018/05/24	0	0.00	5	47.40	47.90	-5	1,098	-0.46%
2018/05/23	14	47.01	3	47.27	46.75	11	1,104	1.00%
2018/05/22	13	48.52	2	48.90	48.35	11	1,108	0.99%
2018/05/21	8	48.89	1	49.10	48.85	7	1,106	0.63%
2018/05/18	0	0.00	27	48.68	49.00	-27	1,111	-2.43%
2018/05/17	4	48.25	11	48.38	49.00	-7	1,148	-0.61%
2018/05/16	27	48.05	56	48.07	49.00	-29	1,203	-2.41%
2018/05/15	17	50.69	10	51.17	50.20	7	1,198	0.58%
2018/05/14	11	50.88	13	50.40	50.80	-2	1,208	-0.17%
2018/05/11	56	51.29	46	51.16	49.90	10	1,192	0.84%
2018/05/10	100	52.94	62	52.51	54.00	38	1,109	3.43%
2018/05/09	13	50.15	11	50.69	49.80	2	1,057	0.19%
2018/05/08	18	49.60	12	49.54	49.45	6	1,039	0.58%
2018/05/07	11	49.24	41	49.21	49.60	-30	1,031	-2.91%
2018/05/04	66	52.05	70	51.55	50.00	-4	1,006	-0.40%
2018/05/03	23	51.42	14.1	51.43	51.90	8.9	959	0.93%
2018/05/02	141	51.38	78.2	51.36	51.90	62.8	922	6.81%	大買/
2018/04/30	12	49.24	6	49.14	49.40	6	864	0.69%
2018/04/27	21	48.81	35	49.00	48.80	-14	857	-1.63%
2018/04/26	98	51.20	76	50.87	49.20	22	844	2.60%
2018/04/25	7	49.73	26.1	49.69	49.85	-19.1	791	-2.41%
2018/04/24	2	48.45	27	49.23	49.30	-25	777	-3.21%
2018/04/23	4	49.28	32	49.70	49.85	-28	753	-3.72%
2018/04/20	19	49.46	50	49.45	48.50	-31	740	-4.18%
2018/04/19	22	48.56	55	48.61	48.80	-33	709	-4.65%
2018/04/18	59	49.11	74	49.13	49.10	-15	693	-2.16%
2018/04/17	52	47.32	51	47.11	48.00	1	647	0.15%
2018/04/16	15	44.94	8	45.73	45.75	7	614	1.14%
2018/04/13	15	43.73	4	43.38	43.80	11	599	1.84%
2018/04/12	18	41.83	6	41.75	42.30	12	590	2.03%
2018/04/11	1	41.90	6	41.55	41.00	-5	599	-0.83%
2018/04/09	8	39.43	0	0.00	40.20	8	625	1.28%
2018/04/03	7	40.08	3	40.22	40.30	4	632	0.63%
2018/04/02	1	39.35	1	39.65	39.10	0	644	0.00%
2018/03/31	0	0.00	8	38.66	38.80	-8	649	-1.23%
2018/03/30	1	38.70	2	38.75	38.75	-1	661	-0.15%
2018/03/29	1	38.85	1	38.40	38.65	0	704	0.00%
2018/03/28	0	0.00	6	38.41	38.75	-6	724	-0.83%
2018/03/27	2	38.85	3	39.02	39.00	-1	746	-0.13%
2018/03/23	5	36.96	1	37.30	38.50	4	930	0.43%
2018/03/22	7	39.81	7	39.48	39.45	0	975	0.00%
2018/03/21	8	39.86	10	39.86	39.70	-2	1,069	-0.19%
2018/03/20	4	39.64	14	39.70	39.90	-10	1,113	-0.90%
2018/03/19	3	41.17	7	40.84	40.70	-4	1,267	-0.32%
2018/03/16	7	41.18	6	41.38	41.60	1	1,274	0.08%
2018/03/15	7	40.65	11	40.70	40.80	-4	1,302	-0.31%
2018/03/14	39	40.49	17	40.59	40.55	22	1,313	1.68%
2018/03/13	11	39.57	29.3	39.66	39.45	-18.3	1,312	-1.39%
2018/03/12	0	0.00	1	38.90	38.90	-1	1,310	-0.08%
2018/03/09	0	0.00	7	38.91	38.90	-7	1,330	-0.53%
2018/03/08	11	38.93	1.2	39.14	38.85	9.9	1,343	0.73%
2018/03/07	5	38.60	4	38.69	38.65	1	1,371	0.07%
2018/03/06	16	38.77	8	38.69	38.55	8	1,420	0.56%
2018/03/05	4	37.70	6	37.80	38.10	-2	1,490	-0.13%
2018/03/02	5	38.78	1	39.60	38.65	4	1,506	0.27%
2018/03/01	6	38.60	8	38.42	38.90	-2	1,583	-0.13%
2018/02/27	10	39.10	20	39.32	38.95	-10	1,595	-0.63%
2018/02/26	21	39.17	3	38.90	38.80	18	1,596	1.13%
2018/02/23	29	38.49	9	39.17	38.60	20	1,604	1.25%
2018/02/22	19	37.38	17	37.69	38.30	2	1,596	0.13%
2018/02/21	23	35.59	5	35.62	36.00	18	1,592	1.13%
2018/02/12	5	33.96	26.3	33.82	33.85	-21.3	1,587	-1.34%
2018/02/09	25.1	33.16	14	33.39	33.15	11.1	1,577	0.70%
2018/02/08	36	37.48	30.1	38.04	36.80	6	1,544	0.39%
2018/02/07	5.1	41.39	18.3	41.37	40.85	-13.2	1,481	-0.89%
2018/02/06	7	41.53	5	41.20	41.40	2	1,472	0.14%
2018/02/05	0	0.00	1	44.95	44.95	-1	1,460	-0.07%
2018/02/02	0	0.00	10.2	45.76	45.55	-10.2	1,462	-0.69%
2018/02/01	1	45.55	3	45.75	45.75	-2	1,479	-0.14%
2018/01/31	1	45.10	11	45.09	45.10	-10	1,477	-0.68%
2018/01/30	3	45.25	0	0.00	45.25	3	1,486	0.20%
2018/01/29	1	45.60	3	45.65	45.45	-2	1,491	-0.13%
2018/01/26	4	46.03	1	46.05	45.50	3	1,492	0.20%
2018/01/25	1	45.85	3	46.33	45.85	-2	1,493	-0.13%
2018/01/24	3	46.22	2	46.45	45.85	1	1,495	0.07%
2018/01/23	1	46.10	1	46.40	45.85	0	1,487	0.00%
2018/01/22	6	45.71	8	45.67	45.90	-2	1,492	-0.13%
2018/01/19	5	45.89	1	45.90	45.80	4	1,495	0.27%
2018/01/18	12	46.79	17	46.63	46.50	-5	1,495	-0.33%
2018/01/17	16	46.09	13.1	46.26	46.25	2.9	1,486	0.20%
2018/01/16	30	46.19	24	46.32	46.15	6	1,488	0.40%
2018/01/15	6	47.73	4.1	48.09	47.60	2	1,481	0.13%
2018/01/12	8	47.90	18	48.11	48.25	-10	1,503	-0.67%
2018/01/11	2	46.50	2	46.55	47.65	0	1,530	0.00%
2018/01/10	4	46.36	3	46.25	46.20	1	1,558	0.06%
2018/01/09	9	47.04	20	47.04	46.70	-11	1,687	-0.65%
2018/01/08	3	48.27	6	48.13	47.55	-3	1,721	-0.17%
2018/01/05	27	48.11	14	48.31	48.20	13	1,733	0.75%
2018/01/04	10	48.79	10	49.31	48.70	0	1,724	0.00%
2018/01/03	7	50.09	15	50.23	49.85	-8	1,714	-0.47%
2018/01/02	5	49.58	4	49.96	49.45	1	1,706	0.06%