淳安 (6283)-新光-台中券商分點個股進出

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

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-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	29.48	0	0.00	29.30	4	873	0.46%
2024/11/20	1	29.00	2	28.95	29.00	-1	867	-0.12%
2024/11/18	0	0.00	3	30.05	29.75	-3	850	-0.35%
2024/11/15	2	30.70	33	30.61	30.80	-31	841	-3.68%
2024/11/14	6	31.41	4	31.96	31.15	2	829	0.24%
2024/11/13	22	31.70	30	31.98	31.70	-8	801	-1.00%
2024/11/12	0	0.00	4	31.13	32.20	-4	735	-0.54%
2024/11/11	12	31.33	14.1	30.72	30.55	-2.1	682	-0.30%
2024/11/08	4	29.10	0	28.55	29.45	4	630	0.63%
2024/11/07	1	29.25	1	28.70	28.65	0	619	0.00%
2024/11/06	2	29.20	2	28.85	28.50	0	614	0.00%
2024/11/05	1	29.00	5	29.22	28.95	-4	608	-0.66%
2024/11/04	9	30.67	19	30.20	29.60	-10	602	-1.66%
2024/11/01	4	31.61	6	31.83	31.70	-2	595	-0.34%
2024/10/30	47	32.60	61	32.86	31.70	-14	574	-2.44%
2024/10/29	59.1	31.89	10	31.98	31.10	49.1	487	10.07%
2024/10/28	29	31.94	48	31.83	32.20	-19	402	-4.72%
2024/10/25	38	30.39	3	30.62	30.70	35	310	11.26%
2024/10/24	3	29.33	5	29.07	29.60	-2	273	-0.73%
2024/10/23	2	29.28	9	28.70	28.70	-7	270	-2.59%
2024/10/22	0	0.00	2	28.70	28.90	-2	269	-0.74%
2024/10/18	0	0.00	0.1	29.50	28.95	-0.1	280	-0.02%
2024/10/17	2	29.20	1	29.50	29.30	1	285	0.35%
2024/10/15	2	29.33	0	0.00	28.70	2	291	0.69%
2024/10/14	2	28.90	0	0.00	28.80	2	294	0.68%
2024/10/11	2	28.95	0	0.00	28.50	2	295	0.68%
2024/10/09	7	28.93	2	28.25	28.50	5	307	1.63%
2024/10/08	2	28.55	0	0.00	28.60	2	309	0.65%
2024/10/07	2	28.70	1	28.40	28.15	1	314	0.32%
2024/10/04	0	0.00	2	27.45	28.00	-2	326	-0.61%
2024/10/01	0	0.00	2	28.23	28.00	-2	332	-0.60%
2024/09/27	2	28.68	0	0.00	28.85	2	349	0.57%
2024/09/26	2	29.10	1	29.00	28.30	1	351	0.28%
2024/09/25	1	28.55	3	28.63	28.70	-2	351	-0.57%
2024/09/24	0	0.00	2	29.20	28.65	-2	353	-0.57%
2024/09/23	3	29.92	14	29.71	28.90	-11	359	-3.06%
2024/09/20	22.1	29.80	4	29.33	29.20	18.1	365	4.93%
2024/09/19	0	0.00	6	28.31	29.85	-6	340	-1.76%
2024/09/16	4	27.75	0	0.00	27.50	4	335	1.19%
2024/09/12	0	0.00	1	26.05	26.25	-1	356	-0.28%
2024/09/09	1	27.25	0	0.00	27.55	1	368	0.27%
2024/09/05	2	27.68	0	0.00	27.65	2	383	0.52%
2024/09/03	3	28.15	2	28.13	28.35	1	397	0.25%
2024/09/02	3	28.25	0	0.00	28.60	3	408	0.73%
2024/08/30	0	0.00	0	29.20	27.90	0	416	-0.01%
2024/08/28	0	0.00	1	27.00	27.00	-1	428	-0.23%
2024/08/27	0	0.00	2	27.15	27.00	-2	440	-0.45%
2024/08/26	2	27.10	0	0.00	27.35	2	459	0.44%
2024/08/06	0	0.00	1	23.55	24.80	-1	910	-0.11%
2024/08/05	1	26.50	2	25.30	25.30	-1	920	-0.11%
2024/08/02	0	0.00	1	28.10	28.10	-1	938	-0.11%
2024/07/26	0	0.00	9	28.23	28.05	-9	1,147	-0.78%
2024/07/22	4	27.65	0	0.00	27.85	4	1,156	0.35%
2024/07/19	1	28.75	1	28.85	28.60	0	1,156	0.00%
2024/07/18	1	29.40	0	0.00	29.20	1	1,157	0.09%
2024/07/17	1	30.40	0	0.00	30.30	1	1,162	0.09%
2024/07/16	1	28.95	1	29.30	29.10	0	1,172	0.00%
2024/07/15	1	29.05	0	0.00	28.90	1	1,200	0.08%
2024/07/10	8	30.79	2	30.60	30.30	6	1,830	0.33%
2024/07/09	0	0.00	1	31.20	31.00	-1	1,939	-0.05%
2024/07/08	0	0.00	1	31.00	30.45	-1	1,988	-0.05%
2024/07/05	2	30.80	6	30.83	30.80	-4	1,991	-0.20%
2024/07/04	2	30.23	1	30.30	30.40	1	1,987	0.05%
2024/07/03	2	29.80	20	30.05	29.80	-18	1,989	-0.90%
2024/07/02	0	0.00	1	29.00	28.80	-1	1,981	-0.05%
2024/07/01	0	0.00	13	29.08	29.20	-13	1,978	-0.66%
2024/06/28	2	29.00	1	29.10	29.00	1	1,976	0.05%
2024/06/27	6	28.48	1	28.30	28.30	5	1,973	0.25%
2024/06/26	4	29.76	11	29.83	29.30	-7	1,962	-0.36%
2024/06/25	1	28.90	2	29.30	29.40	-1	1,947	-0.05%
2024/06/20	10	30.45	5	30.68	30.25	5	1,937	0.26%
2024/06/17	5	29.44	0	0.00	29.45	5	1,912	0.26%
2024/06/12	0	0.00	4	30.30	30.15	-4	1,899	-0.21%
2024/06/07	5	30.50	1	30.60	30.30	4	1,885	0.21%
2024/06/06	3	29.83	1	30.20	29.75	2	1,881	0.11%
2024/06/05	3	30.90	1	30.45	30.60	2	1,868	0.11%
2024/06/03	2	32.08	5	32.00	32.05	-3	1,860	-0.16%
2024/05/31	2	33.13	2	32.50	32.30	0	1,856	0.00%
2024/05/30	7	33.23	3	34.17	32.90	4	1,844	0.22%
2024/05/29	5	33.83	7	33.84	34.15	-2	1,828	-0.11%
2024/05/28	14	34.18	5	34.17	33.35	9	1,810	0.50%
2024/05/27	1	33.30	2	32.98	33.20	-1	1,783	-0.06%
2024/05/24	4	32.44	1	32.50	32.45	3	1,776	0.17%
2024/05/23	3	33.43	3	33.92	33.05	0	1,764	0.00%
2024/05/22	18	34.01	13	34.10	33.65	5	1,750	0.29%
2024/05/21	12	34.30	6	34.20	34.20	6	1,726	0.35%
2024/05/20	1	33.65	1	33.10	33.10	0	1,705	0.00%
2024/05/17	1	33.85	7	33.94	33.95	-6	1,697	-0.35%
2024/05/16	11	34.36	9	34.36	33.95	2	1,684	0.12%
2024/05/15	18	34.12	20	34.96	33.85	-2	1,667	-0.12%
2024/05/14	10	34.06	4	33.95	33.75	6	1,633	0.37%
2024/05/13	60	36.81	52	34.50	34.10	8	1,610	0.50%
2024/05/10	10	35.47	11	35.66	36.40	-1	1,461	-0.07%
2024/05/09	1	33.10	0	0.00	33.10	1	1,387	0.07%
2024/05/08	7	34.70	6	34.45	34.05	1	1,368	0.07%
2024/05/07	10	35.53	6.1	35.80	35.05	3.9	1,339	0.29%
2024/05/06	23.1	36.22	9	36.43	35.95	14.1	1,299	1.09%
2024/05/03	6	34.49	4	34.38	34.00	2	1,222	0.16%
2024/05/02	5	35.93	13	35.45	35.90	-8	1,198	-0.67%
2024/04/30	0	0.00	1	32.75	34.90	-1	1,159	-0.09%
2024/04/29	0	0.00	3	32.15	32.85	-3	1,132	-0.26%
2024/04/26	1	31.50	2.1	31.56	31.55	-1.1	1,121	-0.10%
2024/04/25	0.1	32.55	0.1	31.30	32.10	0	1,114	0.00%
2024/04/24	0.1	32.40	7	31.80	31.70	-6.9	1,108	-0.62%
2024/04/23	0	0.00	0	29.05	30.75	0	1,100	0.00%
2024/04/22	2	29.95	0	0.00	29.00	2	1,089	0.18%
2024/04/19	5	31.93	1	31.05	31.50	4	1,071	0.37%
2024/04/18	120	34.91	106.2	33.38	33.50	13.8	1,042	1.32%	大買/大賣/
2024/04/17	140.1	35.17	130	34.85	34.20	10.1	939	1.08%	大買/大賣/
2024/04/16	94.1	33.39	70	33.72	34.20	24.1	707	3.41%
2024/04/15	25	29.75	15	31.11	31.50	10	395	2.53%
2024/04/12	6	27.70	6	28.50	28.65	0	284	0.00%
2024/04/09	0	0.00	3	23.03	22.60	-3	213	-1.40%
2024/03/27	0	0.00	2	23.80	23.80	-2	200	-1.00%
2024/03/08	0	0.00	2	25.10	25.10	-2	184	-1.08%
2024/03/07	1	26.10	1	26.35	26.35	0	179	0.00%
2024/02/19	2	26.60	0	0.00	26.65	2	151	1.32%
2024/02/16	3	24.85	0	0.00	25.30	3	147	2.03%
2024/02/02	0	25.70	0	0.00	25.55	0	139	0.00%
2024/01/30	0	26.10	0	0.00	25.90	0	137	0.01%
2024/01/24	0	0.00	1	26.90	26.85	-1	119	-0.83%
2024/01/18	0	0.00	2	26.65	26.65	-2	121	-1.65%
2024/01/12	0	0.00	1	27.00	27.00	-1	121	-0.82%
2024/01/08	4	28.43	0	0.00	28.30	4	129	3.09%
2024/01/05	1	28.45	0	0.00	28.40	1	131	0.76%
2023/12/29	0	28.15	0	0.00	28.30	0	142	0.01%
2023/12/19	0	0.00	1	28.20	28.10	-1	147	-0.68%
2023/12/15	1	28.20	0	0.00	28.20	1	147	0.68%
2023/12/08	0	0.00	2	28.45	28.60	-2	150	-1.33%
2023/12/06	0	0.00	1	28.55	28.25	-1	150	-0.67%
2023/12/05	0	0.00	3	28.40	28.50	-3	150	-1.99%
2023/11/30	1	28.15	0	0.00	28.15	1	152	0.65%
2023/11/24	1	28.40	0	0.00	28.50	1	186	0.54%
2023/11/22	1	28.20	1	28.40	28.35	0	185	0.00%
2023/11/21	1	28.25	2	28.40	28.30	-1	185	-0.54%
2023/11/20	5	28.15	13	28.20	28.25	-8	183	-4.37%
2023/11/15	2	28.05	2	28.05	27.90	0	182	0.00%
2023/11/14	1	27.90	0	0.00	28.00	1	183	0.54%
2023/11/13	6	27.85	0	0.00	27.80	6	184	3.24%
2023/11/10	1	27.80	1	27.95	27.90	0	184	0.00%
2023/11/02	0	0.00	19	27.40	27.50	-19	191	-9.90%
2023/10/31	3	27.67	0	0.00	27.10	3	195	1.54%
2023/10/25	0	0.00	2	28.48	28.55	-2	222	-0.90%
2023/10/23	0	0.00	3	27.62	27.55	-3	246	-1.22%
2023/10/20	4	27.21	1	27.20	27.30	3	248	1.21%
2023/10/19	3	27.30	0	0.00	27.25	3	248	1.21%
2023/10/18	7	28.14	5	27.75	27.75	2	249	0.80%
2023/10/13	0	0.00	1	29.20	29.50	-1	265	-0.38%
2023/10/12	2	28.65	0	0.00	28.65	2	267	0.75%
2023/10/05	1	30.00	0	0.00	29.95	1	257	0.39%
2023/10/04	1	29.80	0	0.00	29.90	1	258	0.39%
2023/09/21	0	0.00	1	31.00	30.90	-1	265	-0.38%
2023/09/19	5	32.15	0	0.00	31.80	5	264	1.89%
2023/09/12	1	31.15	0	0.00	31.35	1	263	0.38%
2023/09/11	1	31.35	0	0.00	31.30	1	263	0.38%
2023/09/07	1	31.90	0	0.00	31.90	1	264	0.38%
2023/09/01	0	0.00	1	33.00	32.75	-1	264	-0.38%
2023/08/31	0	0.00	1	32.95	32.45	-1	258	-0.39%
2023/08/30	2	30.95	1	30.35	31.60	1	252	0.40%
2023/08/15	1	30.00	0	0.00	29.95	1	256	0.39%
2023/07/28	1	33.50	1	33.60	33.45	0	231	0.00%
2023/07/27	0	0.00	0.1	32.80	33.65	-0.1	222	-0.02%
2023/07/26	0	0.00	1	31.60	31.65	-1	198	-0.50%
2023/07/13	0	0.00	1	30.10	29.55	-1	173	-0.58%
2023/07/11	1	29.30	0	0.00	29.60	1	177	0.56%
2023/07/07	1	29.65	0	0.00	29.75	1	184	0.54%
2023/07/04	0	0.00	1	30.60	30.40	-1	178	-0.56%
2023/07/03	0	0.00	1	30.50	30.95	-1	176	-0.57%
2023/06/21	1	31.65	0	31.65	31.50	1	185	0.53%
2023/06/16	0	31.10	0	0.00	31.30	0	206	0.00%
2023/06/15	0	31.30	0	31.30	31.30	0	205	-0.01%
2023/06/14	0	31.30	0	0.00	31.30	0	208	0.00%
2023/06/07	0	32.00	0	0.00	32.10	0	231	0.00%
2023/06/06	0	0.00	2	32.85	32.80	-2	230	-0.88%
2023/06/05	2	34.15	0	0.00	33.10	2	232	0.86%
2023/06/02	0	31.80	0	0.00	31.95	0	220	0.01%
2023/05/29	1	31.05	0	0.00	31.00	1	229	0.43%
2023/05/23	0	31.80	0	0.00	31.90	0	287	0.00%
2023/05/22	0	31.55	0	0.00	31.55	0	294	0.00%
2023/05/18	0	31.25	0	0.00	31.35	0	299	0.00%
2023/04/21	0	33.30	0	0.00	33.20	0	313	0.00%
2023/04/19	0	0.00	4	34.40	34.15	-4	309	-1.29%
2023/04/17	0	34.78	0	0.00	34.65	0	310	0.00%
2023/04/11	0	34.92	0	0.00	34.60	0	296	0.00%
2023/04/07	0	0.00	1	34.60	34.15	-1	295	-0.34%
2023/04/06	0	37.00	0	0.00	34.00	0	294	0.00%
2023/03/30	0	35.30	0	0.00	33.70	0	296	0.00%
2023/03/29	0	34.95	0	0.00	33.70	0	297	0.00%
2023/03/28	1	33.60	0	0.00	33.70	1	298	0.33%
2023/03/24	0	0.00	2	35.10	35.20	-2	297	-0.67%
2023/03/23	1	35.00	5	34.61	34.75	-4	292	-1.37%
2023/03/22	0	0.00	5	34.80	34.80	-5	291	-1.72%
2023/03/21	6	34.22	0	0.00	34.10	6	285	2.10%
2023/03/20	0	33.20	0	0.00	33.20	0	274	0.00%
2023/03/03	0	33.70	0	0.00	33.70	0	278	0.00%
2023/02/24	0	0.00	1	34.90	34.45	-1	285	-0.35%
2023/02/22	7	35.71	2	35.58	35.35	5	297	1.68%
2023/02/21	0	33.85	0	0.00	35.35	0	309	0.00%
2023/02/20	1	34.40	1	33.90	33.75	0	391	0.00%
2023/02/07	0	0.00	1	33.35	33.35	-1	450	-0.22%
2023/02/06	1	33.25	0	0.00	33.40	1	450	0.22%
2023/01/04	0	31.55	0	31.55	31.55	0	457	0.00%
2022/12/16	0	0.00	1	34.00	33.85	-1	508	-0.20%
2022/12/15	2	34.83	1	34.85	34.70	1	508	0.20%
2022/12/06	0	0.00	1	35.60	35.55	-1	564	-0.18%
2022/12/02	0	0.00	2	36.25	36.30	-2	579	-0.35%
2022/11/29	2	35.00	0	0.00	35.60	2	592	0.34%
2022/11/21	0	0.00	7	35.56	35.50	-7	803	-0.87%
2022/11/18	1	35.85	1	36.90	35.90	0	810	0.00%
2022/11/17	3	37.72	3	37.87	37.15	0	807	0.00%
2022/11/16	17	37.47	12	37.19	36.50	5	806	0.62%
2022/11/15	2	35.10	0	0.00	34.80	2	718	0.28%
2022/11/10	1	34.25	0	0.00	34.15	1	743	0.14%
2022/11/09	0	0.00	1	33.00	32.80	-1	806	-0.12%
2022/10/28	0	0.00	2	29.55	29.35	-2	967	-0.21%
2022/10/27	0	0.00	2	30.35	30.20	-2	966	-0.21%
2022/10/26	0	0.00	1	30.00	29.75	-1	968	-0.10%
2022/10/14	0	0.00	2	30.20	30.30	-2	969	-0.21%
2022/10/06	2	34.40	2	35.20	34.35	0	982	0.00%
2022/10/04	0	0.00	4	32.80	32.85	-4	978	-0.41%
2022/10/03	1	32.25	0	0.00	32.40	1	978	0.10%
2022/09/30	0	0.00	1	32.10	32.50	-1	979	-0.10%
2022/09/29	1	32.55	0	0.00	32.25	1	980	0.10%
2022/09/28	0	0.00	1	32.25	31.85	-1	980	-0.10%
2022/09/26	2	34.80	0	0.00	33.25	2	978	0.20%
2022/09/20	1	37.15	0	0.00	36.80	1	965	0.10%
2022/09/19	1	35.50	0	0.00	35.60	1	954	0.10%
2022/09/16	2	36.55	0	0.00	36.00	2	954	0.21%
2022/09/15	0	0.00	2	36.85	36.50	-2	949	-0.21%
2022/09/14	2	36.10	2	35.90	36.55	0	948	0.00%
2022/09/13	6	36.24	6	36.09	35.95	0	943	0.00%
2022/09/12	1	38.25	0	0.00	38.50	1	922	0.11%
2022/09/08	4	37.50	0	0.00	37.50	4	911	0.44%
2022/09/06	0	0.00	1	37.85	37.90	-1	898	-0.11%
2022/09/05	1	37.60	1	38.60	37.95	0	893	0.00%
2022/09/02	3	40.07	1	39.85	39.85	2	871	0.23%
2022/09/01	11	39.95	12	39.68	39.15	-1	859	-0.12%
2022/08/30	20	40.24	18	40.78	40.80	2	825	0.24%
2022/08/29	17	40.28	32	40.47	40.00	-15	753	-1.99%
2022/08/26	2	38.28	0	0.00	38.30	2	657	0.30%
2022/08/25	2	37.98	2	38.20	38.30	0	659	0.00%
2022/08/24	1	37.20	0	0.00	36.80	1	650	0.15%
2022/08/23	3	37.85	2	37.38	36.55	1	640	0.16%
2022/08/22	3	37.75	6	38.16	37.70	-3	602	-0.50%
2022/08/19	8	38.30	10	38.23	37.50	-2	600	-0.33%
2022/08/18	58	38.23	60	37.45	38.50	-2	667	-0.30%
2022/08/17	99	38.18	85	38.31	37.80	14	659	2.12%
2022/08/16	41	37.38	43	37.72	38.00	-2	626	-0.32%
2022/08/15	4	36.19	6	34.89	37.05	-2	544	-0.37%
2022/08/12	3	33.88	1	33.70	33.70	2	484	0.41%
2022/08/11	4	33.39	0	0.00	32.85	4	447	0.89%
2022/08/10	3	33.73	1	33.75	33.65	2	410	0.49%
2022/08/02	0	0.00	0.1	30.15	30.10	-0.1	404	-0.01%
2022/07/20	2	32.00	2	30.55	30.45	0	409	0.00%
2022/07/18	0	30.65	2	30.50	30.50	-2	411	-0.49%
2022/07/15	0.1	30.63	0	0.00	30.70	0.1	411	0.02%
2022/07/13	0	0.00	3	28.88	29.95	-3	385	-0.78%
2022/07/11	0	0.00	8	28.33	28.35	-8	374	-2.14%
2022/07/08	8	28.79	2	28.95	28.85	6	376	1.59%
2022/07/07	1	27.95	6	27.74	27.95	-5	378	-1.32%
2022/07/05	2	27.95	4	27.59	27.95	-2	376	-0.53%
2022/07/04	0	0.00	12	27.58	27.30	-12	374	-3.21%
2022/06/23	0	0.00	5	31.30	31.00	-5	361	-1.38%
2022/06/22	5	30.97	0	0.00	30.65	5	361	1.38%
2022/06/20	0	0.00	2	31.10	30.45	-2	357	-0.56%
2022/06/13	0	0.00	5	34.45	34.05	-5	353	-1.42%
2022/06/09	2	36.05	4	36.13	36.20	-2	356	-0.56%
2022/06/08	1	35.75	8	36.24	36.20	-7	356	-1.96%
2022/06/07	10	35.56	0	0.00	35.70	10	355	2.81%
2022/06/06	0	0.00	2	35.73	35.75	-2	359	-0.56%
2022/06/02	7	36.66	0	0.00	36.15	7	365	1.92%
2022/06/01	3	35.23	5	35.22	34.75	-2	361	-0.55%
2022/05/31	1	35.00	3	34.55	35.00	-2	360	-0.55%
2022/05/30	3	34.77	0	0.00	34.75	3	360	0.83%
2022/05/27	2	34.40	1	34.35	34.25	1	357	0.28%
2022/05/26	12	36.82	5	36.73	34.65	7	346	2.02%
2022/05/25	0	0.00	2	34.70	35.60	-2	269	-0.74%
2022/05/24	0	0.00	1	34.50	32.40	-1	258	-0.39%
2022/05/18	0	0.00	1	32.70	32.65	-1	257	-0.39%
2022/05/17	0	0.00	1	33.10	32.50	-1	259	-0.39%
2022/05/09	0	0.00	10	31.69	31.00	-10	248	-4.03%
2022/05/04	0	0.00	2	33.08	33.45	-2	254	-0.79%
2022/05/03	0	33.10	0	0.00	32.80	0	259	0.00%
2022/04/29	0	0.00	2	32.80	32.90	-2	262	-0.76%
2022/04/27	0	0.00	16	31.13	31.90	-16	264	-6.05%
2022/04/25	0	0.00	5	34.30	33.75	-5	254	-1.96%
2022/04/22	0	0.00	8	36.30	36.35	-8	250	-3.20%
2022/04/18	0	0.00	1	37.40	37.20	-1	273	-0.36%
2022/04/12	0	0.00	0.2	36.30	37.25	-0.2	297	-0.05%
2022/04/07	8	37.55	0	0.00	36.90	8	304	2.63%
2022/04/01	0	0.00	5	37.60	38.10	-5	319	-1.56%
2022/03/31	5	39.10	0	0.00	38.40	5	332	1.51%
2022/03/30	2	39.20	2	38.55	39.10	0	336	0.00%
2022/03/25	0	0.00	1	37.00	36.85	-1	357	-0.28%
2022/03/15	0	0.00	1	35.90	35.90	-1	429	-0.23%
2022/03/14	0	0.00	0.4	36.75	36.80	-0.4	436	-0.08%
2022/03/09	0	0.00	2	36.50	36.50	-2	473	-0.42%
2022/03/02	0	0.00	1	41.15	41.30	-1	541	-0.18%
2022/03/01	0	43.80	0	0.00	41.05	0	559	0.00%
2022/02/25	0	0.00	1	40.15	40.15	-1	567	-0.18%
2022/02/24	1.3	39.97	0	0.00	39.80	1.3	580	0.22%
2022/02/23	0	41.50	0	0.00	41.15	0	607	0.00%
2022/02/22	0	0.00	1	41.15	40.50	-1	658	-0.15%
2022/02/21	0	45.75	0	0.00	41.90	0	660	0.00%
2022/02/18	0	44.80	0	0.00	42.30	0	671	0.00%
2022/02/17	0	44.99	0	0.00	42.45	0	688	0.00%
2022/02/16	0	44.50	0	0.00	41.80	0	703	0.00%
2022/02/15	0	42.00	0	0.00	42.10	0	734	0.00%
2022/02/14	0	0.00	8	41.56	41.55	-8	791	-1.01%
2022/02/11	3	42.92	7	42.46	42.85	-4	795	-0.50%
2022/02/10	2	42.40	4	42.90	42.90	-2	803	-0.25%
2022/02/09	8	43.39	1	43.25	43.40	7	815	0.86%
2022/02/08	10	42.94	0	0.00	43.60	10	833	1.20%
2022/02/07	0	0.00	20	41.14	42.00	-20	848	-2.36%
2022/01/26	1	41.05	2.2	41.18	41.40	-1.2	872	-0.13%
2022/01/25	0	0.00	0.1	40.55	40.00	-0.1	983	-0.01%
2022/01/12	1	43.30	2	43.43	42.80	-1	1,238	-0.08%
2022/01/11	2	44.15	0	0.00	44.00	2	1,244	0.16%
2022/01/06	0.2	44.78	0	0.00	45.35	0.2	1,240	0.02%
2022/01/05	2	45.73	0	0.00	45.20	2	1,244	0.16%
2022/01/04	6	44.48	6	44.51	44.45	0	1,238	0.00%
2021/12/28	18	45.05	12	44.61	44.50	6	1,271	0.47%
2021/12/24	2	46.05	0	0.00	46.10	2	1,278	0.16%
2021/12/23	1	46.25	1	47.65	46.35	0	1,277	0.00%
2021/12/22	0	0.00	14	47.17	47.10	-14	1,271	-1.10%
2021/12/21	12	46.50	12	46.83	46.95	0	1,267	0.00%
2021/12/20	17	47.12	6	46.50	46.75	11	1,267	0.87%
2021/12/17	0	0.00	1	45.10	44.90	-1	1,233	-0.08%
2021/12/13	0	0.00	3	46.30	46.30	-3	1,230	-0.24%
2021/12/10	6	45.48	0	0.00	45.40	6	1,237	0.48%
2021/12/08	1	45.70	2	45.78	46.45	-1	1,233	-0.08%
2021/12/07	3	45.43	0	0.00	45.30	3	1,229	0.24%
2021/12/06	14	45.90	11	46.02	45.80	3	1,222	0.25%
2021/12/02	3	46.27	0	0.00	46.15	3	1,220	0.25%
2021/12/01	2	47.45	1	47.30	47.40	1	1,222	0.08%
2021/11/30	6	48.83	0	0.00	48.35	6	1,239	0.48%
2021/11/29	4	48.24	30	47.93	47.65	-26	1,404	-1.85%
2021/11/26	2	50.30	3	51.17	50.10	-1	1,455	-0.07%
2021/11/25	11	50.76	5	51.56	51.40	6	1,435	0.42%
2021/11/24	8	50.09	0	0.00	50.10	8	1,420	0.56%
2021/11/23	1	50.90	5	50.80	50.30	-4	1,415	-0.28%
2021/11/22	21	51.31	9	51.42	51.60	12	1,417	0.85%
2021/11/19	40	51.52	11	52.25	50.90	29	1,412	2.05%
2021/11/18	5	50.90	5	50.00	50.00	0	1,371	0.00%
2021/11/16	0	0.00	1	50.70	49.65	-1	1,379	-0.07%
2021/11/15	3	51.40	2	51.80	51.50	1	1,378	0.07%
2021/11/12	5	52.18	3	51.97	51.70	2	1,384	0.14%
2021/11/11	3	50.30	5	50.78	52.90	-2	1,368	-0.15%
2021/11/10	1	49.15	0	0.00	49.05	1	1,340	0.07%
2021/11/09	1	49.55	0	0.00	49.10	1	1,368	0.07%
2021/11/08	1	50.40	0	0.00	48.85	1	1,368	0.07%
2021/11/05	2	49.00	0	0.00	49.40	2	1,378	0.15%
2021/11/04	1	50.80	0	0.00	49.70	1	1,379	0.07%
2021/11/03	3	50.87	12	50.53	51.50	-9	1,379	-0.65%
2021/11/02	48	53.06	42	51.77	52.30	6	1,363	0.44%
2021/11/01	29	52.60	28	53.26	54.00	1	1,288	0.08%
2021/10/29	1	47.12	4	48.79	49.15	-3	1,146	-0.26%
2021/10/28	0	0.00	1	45.05	44.70	-1	1,087	-0.09%
2021/10/27	1	44.50	1	44.80	44.80	0	1,106	0.00%
2021/10/26	7	45.88	3	45.02	44.15	4	1,119	0.36%
2021/10/25	0	0.00	6	43.85	44.15	-6	1,118	-0.54%
2021/10/20	2	43.30	6	43.27	43.30	-4	1,404	-0.28%
2021/10/19	17	43.57	4	43.59	43.50	13	1,568	0.83%
2021/10/18	0.3	41.58	0	0.00	41.75	0.3	1,632	0.02%
2021/10/15	0	0.00	1	42.20	42.10	-1	1,702	-0.06%
2021/10/14	0.1	41.17	0	0.00	41.70	0.1	1,750	0.01%
2021/10/13	3.3	41.15	0	0.00	41.50	3.3	1,783	0.18%
2021/10/12	0.3	42.95	0	0.00	42.20	0.3	1,815	0.02%
2021/10/07	0	0.00	5	43.60	43.15	-5	1,937	-0.26%
2021/10/06	1	41.75	0	0.00	40.60	1	2,121	0.05%
2021/10/05	6	40.78	1	41.35	41.95	5	2,334	0.21%
2021/10/04	0.5	42.76	2	40.98	40.60	-1.5	2,401	-0.06%
2021/10/01	3.2	44.81	0	0.00	43.95	3.2	2,501	0.13%
2021/09/30	0.3	45.40	2	45.48	45.75	-1.7	2,753	-0.06%
2021/09/29	2	45.53	0	0.00	45.05	2	2,851	0.07%
2021/09/27	1	48.50	0	0.00	47.80	1	3,039	0.03%
2021/09/23	0	0.00	31	47.55	47.25	-31	3,244	-0.96%
2021/09/22	2	47.88	0.1	47.10	47.20	2	3,288	0.06%
2021/09/17	0	0.00	1	48.00	48.35	-1	3,340	-0.03%
2021/09/15	3.1	48.33	1	47.70	47.40	2.1	3,736	0.05%
2021/09/14	3	47.00	4	46.89	47.10	-1	3,900	-0.03%
2021/09/13	0	0.00	1	46.90	46.65	-1	4,003	-0.02%
2021/09/10	4	47.39	3	47.37	47.40	1	4,018	0.02%
2021/09/09	1	47.30	4	47.60	48.10	-3	4,038	-0.07%
2021/09/08	6	47.40	0	0.00	47.00	6	4,046	0.15%
2021/09/07	0	0.00	2	48.90	49.10	-2	4,067	-0.05%
2021/09/06	3	50.77	7	49.79	49.50	-4	4,088	-0.10%
2021/09/03	17	52.38	12	52.68	52.40	5	4,093	0.12%
2021/09/02	79	53.76	40.1	53.44	53.00	38.9	4,091	0.95%
2021/09/01	14	51.23	20	52.59	53.10	-6	3,925	-0.15%
2021/08/31	0	0.00	1	48.50	48.30	-1	3,861	-0.03%
2021/08/30	2	49.00	2	49.20	48.55	0	3,874	0.00%
2021/08/26	9	49.12	2	48.75	49.05	7	3,903	0.18%
2021/08/25	7	48.89	16	49.74	49.95	-9	3,915	-0.23%
2021/08/24	7	48.11	5	48.38	47.40	2	3,926	0.05%
2021/08/23	7.1	47.04	6	47.02	47.75	1.1	3,949	0.03%
2021/08/20	2	44.60	0	0.00	45.20	2	3,991	0.05%
2021/08/19	25	46.51	21	45.34	45.10	4	3,998	0.10%
2021/08/18	2	47.03	7	46.47	47.90	-5	4,015	-0.12%
2021/08/17	2	46.35	2	46.90	45.10	0	4,031	0.00%
2021/08/16	4	47.24	3	46.57	46.10	1	4,089	0.02%
2021/08/13	18	49.55	11	50.43	48.35	7	4,109	0.17%
2021/08/12	4	51.80	0	0.00	52.00	4	4,092	0.10%
2021/08/11	7	51.53	11	52.45	51.70	-4	4,105	-0.10%
2021/08/10	5	52.30	1	51.00	51.40	4	4,121	0.10%
2021/08/09	2	52.85	0	0.00	51.90	2	4,157	0.05%
2021/08/06	1	54.90	2	54.75	54.70	-1	4,173	-0.02%
2021/08/05	1	55.00	4	55.75	55.60	-3	4,217	-0.07%
2021/08/04	7	55.07	12	55.11	55.00	-5	4,247	-0.12%
2021/08/03	4	55.03	4	55.20	55.20	0	4,285	0.00%
2021/08/02	10	55.01	29	54.91	54.90	-19	4,301	-0.44%
2021/07/30	1	56.60	5	57.00	56.00	-4	4,316	-0.09%
2021/07/29	2	56.40	2	56.30	56.60	0	4,318	0.00%
2021/07/28	30	55.91	109	56.60	55.70	-79	4,322	-1.83%	大賣/
2021/07/27	69	61.70	57.3	60.55	58.80	11.8	4,298	0.27%
2021/07/26	44	61.82	11	61.54	60.30	33	4,192	0.79%
2021/07/23	80.1	61.10	31.2	61.28	61.10	48.9	4,166	1.17%
2021/07/22	12	59.65	2	59.70	58.90	10	4,029	0.25%
2021/07/21	7.2	58.08	8	58.31	57.90	-0.8	3,990	-0.02%
2021/07/20	9	56.91	11	56.60	56.30	-2	3,961	-0.05%
2021/07/19	3	58.63	8	58.93	58.50	-5	3,948	-0.13%
2021/07/16	10	58.63	7	58.94	58.30	3	3,983	0.08%
2021/07/15	21	57.12	16	57.43	58.60	5	3,980	0.13%
2021/07/14	20.1	58.42	28	58.53	57.70	-7.9	3,946	-0.20%
2021/07/13	50	60.98	20	61.48	59.30	30	3,952	0.76%
2021/07/12	37	64.09	45.1	63.86	64.30	-8.1	3,816	-0.21%
2021/07/09	11	61.05	12.3	60.85	61.10	-1.3	3,651	-0.04%
2021/07/08	29	61.89	22	61.40	60.50	7	3,681	0.19%
2021/07/07	106	60.22	97.3	60.06	59.90	8.7	3,647	0.24%	大買/
2021/07/06	21	57.72	19.3	57.40	57.10	1.8	3,526	0.05%
2021/07/05	15	57.93	52.1	57.32	59.60	-37.1	3,718	-1.00%
2021/07/02	11	54.07	15	54.13	54.20	-4	3,659	-0.11%
2021/07/01	59	54.27	41	53.63	53.20	18	3,783	0.48%
2021/06/30	26	53.28	26	53.81	55.00	0	3,754	0.00%
2021/06/29	2.3	50.87	4	50.28	50.00	-1.7	3,764	-0.05%
2021/06/28	12.1	52.86	11	52.75	52.20	1.1	3,757	0.03%
2021/06/25	13.8	55.24	15	54.98	54.00	-1.3	3,750	-0.03%
2021/06/24	85.1	55.66	63	55.70	55.00	22.1	3,723	0.59%
2021/06/23	50.1	53.37	37	53.76	54.60	13.1	3,447	0.38%
2021/06/22	11	49.18	37	48.87	49.70	-26	3,331	-0.78%
2021/06/21	11	45.63	4	46.65	45.20	7	3,292	0.21%
2021/06/18	4	46.98	9	47.34	47.00	-5	3,820	-0.13%
2021/06/16	13	46.93	0	0.00	46.05	13	5,114	0.25%
2021/06/15	2	48.25	2	48.25	47.90	0	5,693	0.00%
2021/06/11	2	46.20	11	46.71	46.05	-9	5,824	-0.15%
2021/06/10	9	47.11	5	47.14	47.20	4	5,882	0.07%
2021/06/08	1	47.05	1	46.10	45.95	0	5,942	0.00%
2021/06/07	3	46.17	4	45.74	46.45	-1	6,313	-0.02%
2021/06/04	3	46.02	3	46.40	45.85	0	6,552	0.00%
2021/06/03	0	0.00	11	47.51	46.55	-11	6,577	-0.17%
2021/06/02	23	47.10	6	47.24	47.25	17	6,594	0.26%
2021/06/01	2	47.55	2	48.05	47.25	0	6,633	0.00%
2021/05/28	9	48.16	5	46.86	47.40	4	6,621	0.06%
2021/05/27	1	46.10	7	45.65	45.60	-6	6,600	-0.09%
2021/05/26	8	46.54	8	46.54	45.85	0	6,617	0.00%
2021/05/25	8	45.95	4	44.96	45.35	4	6,624	0.06%
2021/05/24	27	42.94	13	43.11	43.60	14	6,638	0.21%
2021/05/21	5	45.73	11.3	44.90	45.85	-6.3	6,628	-0.09%
2021/05/19	6	42.50	6	42.46	43.00	0	6,927	0.00%
2021/05/18	9	40.72	11.2	40.61	42.00	-2.2	6,979	-0.03%
2021/05/17	4	40.73	7	40.13	38.20	-3	6,966	-0.04%
2021/05/14	5	43.14	3	44.73	41.80	2	6,927	0.03%
2021/05/13	2	43.63	10	41.30	43.85	-8	6,903	-0.12%
2021/05/12	9	42.71	4	43.32	42.65	5	6,864	0.07%
2021/05/11	5	47.10	3	46.70	46.60	2	6,817	0.03%
2021/05/10	6	52.30	5	52.30	51.20	1	6,809	0.01%
2021/05/07	8	53.70	10.2	51.91	53.90	-2.2	6,823	-0.03%
2021/05/06	3	50.27	1	50.10	49.80	2	6,808	0.03%
2021/05/05	10	50.24	9	51.03	49.50	1	6,811	0.01%
2021/05/04	1	49.50	3	50.17	50.70	-2	6,821	-0.03%
2021/05/03	1	52.80	0	56.40	52.80	1	6,793	0.01%
2021/04/29	6.2	57.86	6	58.12	57.50	0.2	6,769	0.00%
2021/04/28	2	58.40	3	57.00	57.10	-1	6,772	-0.01%
2021/04/27	7.3	58.43	6	58.40	57.60	1.3	6,862	0.02%
2021/04/26	8.2	58.82	4	58.48	59.50	4.2	6,890	0.06%
2021/04/23	3.1	56.94	5.1	56.08	56.70	-2	6,891	-0.03%
2021/04/22	6	55.75	8	57.53	55.00	-2	6,931	-0.03%
2021/04/21	4	58.28	1	58.39	58.10	3	6,960	0.04%
2021/04/20	13	60.59	6	60.80	59.70	7	7,040	0.10%
2021/04/19	1.1	61.07	10	59.43	59.10	-8.9	7,199	-0.12%
2021/04/16	10	62.57	10	62.61	62.90	0	7,343	0.00%
2021/04/15	8	61.61	2	62.90	61.00	6	7,712	0.08%
2021/04/14	9	60.70	12.1	59.68	60.40	-3.1	8,002	-0.04%
2021/04/13	8	64.69	12	65.14	62.40	-4	8,608	-0.05%
2021/04/12	29	65.55	29	64.89	62.70	0	8,687	0.00%
2021/04/09	75.1	67.55	51	67.85	65.30	24.1	8,633	0.28%
2021/04/08	19	74.16	27	73.93	72.50	-8	8,378	-0.10%
2021/04/07	53.1	73.95	28	73.75	74.80	25.1	8,367	0.30%
2021/04/06	4	73.20	19.5	73.20	73.20	-15.5	8,292	-0.19%
2021/04/01	6.5	65.65	11	66.38	66.60	-4.5	8,340	-0.05%
2021/03/31	0	61.90	5	60.72	60.60	-5	8,810	-0.06%
2021/03/30	11	62.18	2	62.35	61.90	9	9,054	0.10%
2021/03/29	4	60.53	3	61.50	62.00	1	9,127	0.01%
2021/03/26	3	59.37	2	59.70	59.90	1	9,138	0.01%
2021/03/25	15	60.21	12	60.88	59.50	3	9,127	0.03%
2021/03/24	0	62.50	1	61.60	62.10	-1	9,087	-0.01%
2021/03/23	92	62.86	106	63.25	61.10	-14	9,053	-0.15%	大賣/
2021/03/22	126.3	66.50	133	65.66	64.30	-6.8	8,582	-0.08%	大買/大賣/
2021/03/19	115	61.25	89	61.58	62.90	26	7,905	0.33%	大買/
2021/03/18	112	55.64	106	56.13	57.20	6	7,677	0.08%	大買/大賣/
2021/03/17	26	49.51	28.1	50.72	52.00	-2.1	7,165	-0.03%
2021/03/16	18	46.70	15	46.92	47.30	3	7,031	0.04%
2021/03/15	5	45.07	6	45.18	45.05	-1	6,967	-0.01%
2021/03/12	11	46.11	54.1	46.31	45.35	-43.1	6,968	-0.62%
2021/03/11	158.1	47.22	105	47.50	46.00	53.1	6,958	0.76%	大買/大賣/
2021/03/10	33	46.53	43.4	46.68	47.60	-10.4	6,601	-0.16%
2021/03/09	1	42.88	3	41.82	43.30	-2	6,383	-0.03%
2021/03/08	6.4	43.18	1	42.55	42.15	5.4	6,379	0.08%
2021/03/05	20	44.34	18	44.25	43.65	2	6,411	0.03%
2021/03/04	5	43.31	5	43.59	43.35	0	6,384	0.00%
2021/03/03	0	0.00	3	43.38	43.80	-3	6,403	-0.05%
2021/03/02	4	43.63	5	43.80	42.50	-1	6,502	-0.02%
2021/02/26	12	44.05	11	43.85	43.80	1	6,505	0.02%
2021/02/25	6	44.12	31	43.81	43.70	-25	6,548	-0.38%
2021/02/24	14	43.87	32	44.09	43.90	-18	6,534	-0.28%
2021/02/23	17	43.62	17	43.77	43.60	0	6,503	0.00%
2021/02/22	62.1	44.25	47.2	44.34	44.55	14.9	6,489	0.23%
2021/02/19	94.2	43.24	158	42.98	43.80	-63.8	6,374	-1.00%	大賣/
2021/02/17	0	0.00	10	37.10	37.30	-10	6,111	-0.16%
2021/02/05	5	36.40	21	36.18	36.40	-16	6,112	-0.26%
2021/02/04	2	36.30	23	36.34	36.20	-21	6,140	-0.34%
2021/02/03	18	37.05	7	36.84	36.70	11	6,198	0.18%
2021/02/02	4	36.76	5	36.82	37.00	-1	6,257	-0.02%
2021/02/01	20	36.38	6	36.02	36.10	14	6,419	0.22%
2021/01/29	19	38.78	30	38.34	37.60	-11	6,544	-0.17%
2021/01/28	13	39.39	2	39.30	39.15	11	6,549	0.17%
2021/01/27	12	39.46	1	39.30	40.00	11	6,577	0.17%
2021/01/26	22	40.67	13	40.07	39.80	9	6,608	0.14%
2021/01/25	4	39.04	6	39.23	39.75	-2	6,610	-0.03%
2021/01/22	16	40.06	9	39.16	39.95	7	6,637	0.11%
2021/01/21	3	39.43	6	39.43	39.05	-3	6,676	-0.04%
2021/01/20	49	42.10	35	40.64	39.20	14	6,697	0.21%
2021/01/19	21	43.58	14	44.33	43.00	7	6,715	0.10%
2021/01/18	6	42.48	2	42.10	42.85	4	6,721	0.06%
2021/01/15	12	43.85	22	44.11	43.95	-10	6,777	-0.15%
2021/01/14	35	45.54	42	45.03	45.20	-7	6,854	-0.10%
2021/01/13	54	44.62	43	44.87	43.80	11	6,818	0.16%
2021/01/12	71	46.33	82	46.25	45.00	-11	6,736	-0.16%
2021/01/11	86.1	50.11	85	50.34	50.00	1.1	6,572	0.02%
2021/01/08	153.1	48.81	126	49.11	49.35	27.1	6,395	0.42%	大買/大賣/
2021/01/07	200	47.06	171	47.05	46.60	29	6,043	0.48%	大買/大賣/
2021/01/06	104	45.10	99	45.62	45.90	5	5,792	0.09%	大買/
2021/01/05	34	42.23	25	42.07	42.40	9	5,113	0.18%
2021/01/04	13	40.90	6	40.71	41.70	7	4,987	0.14%
2020/12/31	16	39.98	26	39.82	39.15	-10	4,946	-0.20%
2020/12/30	17	40.38	18	40.32	39.85	-1	4,971	-0.02%
2020/12/29	26	40.33	32	39.89	39.35	-6	5,107	-0.12%
2020/12/28	16	41.59	43	41.28	41.20	-27	5,126	-0.53%
2020/12/25	229	44.54	242	44.08	41.85	-13	5,204	-0.25%	大買/大賣/
2020/12/24	136	42.93	67	43.43	43.80	69	4,975	1.39%	大買/
2020/12/23	41	39.32	46	39.57	39.85	-5	4,792	-0.10%
2020/12/22	9	38.16	10	38.34	37.50	-1	4,964	-0.02%
2020/12/21	0	0.00	3	37.70	37.75	-3	4,946	-0.06%
2020/12/18	1	37.65	7	37.31	37.35	-6	4,918	-0.12%
2020/12/17	5	37.45	10	37.32	37.10	-5	4,902	-0.10%
2020/12/16	19	37.97	16	38.76	37.55	3	4,885	0.06%
2020/12/15	53	39.82	42	39.60	37.30	11	4,835	0.23%
2020/12/14	59	38.26	80	38.78	39.90	-21	4,616	-0.45%
2020/12/11	9	36.79	9	37.33	36.30	0	4,434	0.00%
2020/12/10	0	0.00	31	35.61	35.25	-31	4,342	-0.71%
2020/12/09	13	36.33	9	36.44	36.10	4	4,319	0.09%
2020/12/08	4	37.29	7	37.81	36.05	-3	4,325	-0.07%
2020/12/07	3	37.25	24	36.54	37.25	-21	4,293	-0.49%
2020/12/04	4	36.14	4	36.25	35.50	0	4,256	0.00%
2020/12/03	8	36.46	12	36.50	36.05	-4	4,263	-0.09%
2020/12/02	22	38.00	70	37.64	37.35	-48	4,243	-1.13%
2020/12/01	72	37.83	18	37.82	38.15	54	4,213	1.28%
2020/11/30	28	37.86	27	37.31	37.30	1	4,155	0.02%
2020/11/27	3	37.52	7	37.37	37.50	-4	4,227	-0.09%
2020/11/26	58	37.45	91.1	37.49	38.00	-33.1	4,181	-0.79%
2020/11/25	25.1	35.59	18	35.60	36.25	7.1	4,050	0.18%
2020/11/24	32	35.92	18	36.09	35.25	14	4,012	0.35%
2020/11/23	1	34.40	1	34.80	34.55	0	3,931	0.00%
2020/11/20	3	35.07	2	35.30	35.00	1	3,903	0.03%
2020/11/19	3	34.97	4	35.41	35.60	-1	3,878	-0.03%
2020/11/18	5	34.18	4	34.34	34.20	1	3,830	0.03%
2020/11/17	2	33.98	2	34.28	34.15	0	3,815	0.00%
2020/11/16	4	34.29	2	34.00	33.70	2	3,804	0.05%
2020/11/13	11	34.50	14	34.10	34.65	-3	3,778	-0.08%
2020/11/12	7	34.74	7	34.87	34.20	0	3,753	0.00%
2020/11/11	12	36.11	18	36.58	35.80	-6	3,709	-0.16%
2020/11/10	18	38.03	22	38.14	37.70	-4	3,642	-0.11%
2020/11/09	75	38.39	80	38.44	38.95	-5	3,568	-0.14%
2020/11/06	121	36.73	107	36.65	36.90	14	3,385	0.41%	大買/大賣/
2020/11/05	56	34.35	12	34.35	34.35	44	3,220	1.37%
2020/11/04	5	35.27	4	35.69	35.05	1	3,173	0.03%
2020/11/03	12	35.17	16	35.37	35.30	-4	3,132	-0.13%
2020/11/02	37	34.15	39	34.36	34.25	-2	3,077	-0.06%
2020/10/30	10	33.99	10.1	34.01	34.10	-0.1	3,037	0.00%
2020/10/29	23	34.68	33	33.70	35.00	-10	2,985	-0.33%
2020/10/28	22	34.68	23	34.93	34.10	-1	2,919	-0.03%
2020/10/27	63	34.28	29	35.09	34.05	34	2,850	1.19%
2020/10/26	13	37.07	4	37.23	36.95	9	2,713	0.33%
2020/10/23	42	37.41	39	37.47	37.25	3	2,644	0.11%
2020/10/22	17	36.89	18	37.43	37.35	-1	2,547	-0.04%
2020/10/21	21	38.85	35	38.86	36.60	-14	2,393	-0.58%
2020/10/20	30	40.13	29	40.35	39.95	1	2,331	0.04%
2020/10/19	29	39.82	1	39.10	40.80	28	2,297	1.22%
2020/10/16	11	40.11	2	40.75	39.50	9	2,259	0.40%
2020/10/15	13	40.18	27	39.81	41.00	-14	2,224	-0.63%
2020/10/14	24	39.63	18	41.20	41.40	6	2,151	0.28%
2020/10/13	5	37.20	4	37.73	37.65	1	2,059	0.05%
2020/10/12	29	38.65	1	38.80	38.25	28	2,020	1.39%
2020/10/08	2.1	39.35	6	39.60	39.20	-3.9	1,986	-0.20%
2020/10/07	18	39.33	15.1	39.00	39.60	2.9	1,945	0.15%
2020/10/06	212	36.88	238	37.46	38.70	-26	1,893	-1.37%	大買/大賣/
2020/10/05	91	34.46	95	34.39	35.20	-4	1,677	-0.24%
2020/09/30	58	33.02	54	33.46	35.20	4	1,566	0.26%
2020/09/29	122	33.12	146	33.33	34.30	-24	1,367	-1.75%	大買/大賣/
2020/09/28	19	30.57	50	30.74	31.20	-31	1,030	-3.01%
2020/09/25	120.1	29.33	74	28.86	28.40	46.1	939	4.91%	大買/
2020/09/24	25	27.11	28	26.92	27.70	-3	653	-0.46%
2020/09/22	0	0.00	2	25.38	25.10	-2	611	-0.33%
2020/09/21	4	25.68	1	26.85	25.60	3	615	0.49%
2020/09/18	5	28.13	12	27.25	26.75	-7	617	-1.13%
2020/09/16	7	26.58	1	26.20	26.25	6	639	0.94%
2020/09/15	0	0.00	1	25.90	26.25	-1	624	-0.16%
2020/09/11	12	25.77	3	25.82	25.20	9	613	1.47%
2020/09/10	10	26.71	5	26.10	26.15	5	589	0.85%
2020/09/09	0	0.00	1	26.15	27.00	-1	576	-0.17%
2020/09/07	8	25.96	7	25.21	25.25	1	535	0.19%
2020/09/04	2	23.75	2	24.05	24.75	0	522	0.00%
2020/09/03	2	23.80	2	24.20	24.20	0	523	0.00%
2020/09/02	6	24.47	4	24.35	24.00	2	514	0.39%
2020/08/25	1	23.85	0	0.00	24.10	1	452	0.22%
2020/08/20	0	0.00	6	22.41	22.60	-6	450	-1.33%
2020/08/14	0	0.00	2	25.60	25.45	-2	443	-0.45%
2020/08/13	3	25.30	0	0.00	25.50	3	445	0.67%
2020/08/11	6	25.75	1	25.50	25.45	5	448	1.11%
2020/08/10	0	0.00	1	26.00	25.25	-1	450	-0.22%
2020/08/07	3	26.50	2	27.25	25.70	1	452	0.22%
2020/08/06	0	0.00	2	24.90	24.95	-2	448	-0.45%
2020/07/27	0	0.00	5	24.30	24.65	-5	480	-1.04%
2020/07/24	0	0.00	1	25.00	25.00	-1	479	-0.21%
2020/07/15	1	26.60	0	0.00	26.10	1	483	0.21%
2020/07/14	0	0.00	2	27.15	26.80	-2	479	-0.42%
2020/07/09	1	27.85	0	0.00	27.70	1	473	0.21%
2020/07/08	0	0.00	3	28.40	28.30	-3	470	-0.64%
2020/07/07	0	0.00	1	28.60	28.60	-1	468	-0.21%
2020/07/06	0	0.00	9	27.23	28.35	-9	452	-1.99%
2020/07/02	0	0.00	1	27.60	27.45	-1	439	-0.23%
2020/07/01	1	27.25	0	0.00	27.25	1	432	0.23%
2020/06/30	1	27.70	0	0.00	27.45	1	424	0.24%
2020/06/29	1	27.25	0	0.00	27.15	1	412	0.24%
2020/06/24	11	29.60	15	29.49	29.25	-4	394	-1.01%
2020/06/18	0	0.00	5	23.81	23.60	-5	332	-1.50%
2020/06/16	1	23.85	0	0.00	23.80	1	334	0.30%
2020/06/10	2	25.10	0	0.00	24.65	2	367	0.54%
2020/06/04	4	23.43	11	23.56	23.40	-7	399	-1.75%
2020/06/03	3	23.62	4	23.73	23.90	-1	401	-0.25%
2020/06/02	6	22.90	5	22.93	22.40	1	390	0.26%
2020/06/01	2	22.55	0	0.00	22.20	2	367	0.54%
2020/05/27	0	0.00	2	21.55	21.45	-2	369	-0.54%
2020/05/15	4	21.45	5	21.45	20.80	-1	363	-0.27%
2020/05/13	8	22.06	5	22.10	22.20	3	362	0.83%
2020/05/12	13	21.93	8	22.26	21.80	5	356	1.40%
2020/05/11	5	20.70	0	0.00	21.15	5	336	1.49%
2020/05/07	0	0.00	1	19.15	19.10	-1	326	-0.31%
2020/05/05	0	0.00	1	19.20	18.55	-1	331	-0.30%
2020/04/23	0	0.00	15	17.72	18.15	-15	363	-4.13%
2020/04/15	1	19.30	0	0.00	19.00	1	365	0.27%
2020/04/13	0	0.00	10	16.84	16.85	-10	358	-2.79%
2020/03/31	3	15.00	0	0.00	14.65	3	382	0.78%
2020/03/27	0	0.00	3	15.90	15.75	-3	381	-0.79%
2020/03/26	0	0.00	4	14.50	14.95	-4	378	-1.06%
2020/03/19	9	12.26	0	0.00	12.10	9	377	2.38%
2020/03/18	3	13.62	2	13.75	13.40	1	370	0.27%
2020/03/17	1	13.65	1	14.00	13.65	0	365	0.00%
2020/03/16	1	16.40	0	0.00	15.10	1	351	0.28%
2020/03/13	0	0.00	17	16.67	16.60	-17	348	-4.88%
2020/03/10	0	0.00	13	20.43	21.20	-13	318	-4.08%
2020/03/09	1	22.30	0	0.00	21.55	1	314	0.32%
2020/03/02	3	22.55	0	0.00	22.85	3	309	0.97%
2020/02/27	2	23.85	0	0.00	23.75	2	308	0.65%
2020/02/26	1	24.60	1	24.50	24.50	0	308	0.00%
2020/02/25	1	24.60	0	0.00	24.95	1	313	0.32%
2020/02/19	0	0.00	2	25.55	25.85	-2	325	-0.61%
2020/02/18	1	24.85	0	0.00	24.90	1	333	0.30%
2020/02/17	2	25.08	0	0.00	25.05	2	351	0.57%
2020/02/14	2	25.60	0	0.00	25.55	2	376	0.53%
2020/02/13	0	0.00	1	25.80	25.80	-1	398	-0.25%
2020/02/07	1	24.80	0	0.00	24.60	1	428	0.23%
2020/02/04	0	0.00	2	24.93	25.10	-2	426	-0.47%
2020/02/03	2	23.70	0	0.00	24.20	2	424	0.47%
2020/01/31	1	26.15	1	26.00	26.05	0	412	0.00%
2020/01/30	2	27.05	2	26.95	26.90	0	404	0.00%
2020/01/16	0	0.00	2	30.63	30.75	-2	384	-0.52%
2020/01/15	1	30.50	0	0.00	30.55	1	382	0.26%
2020/01/14	3	31.03	8	30.95	30.85	-5	382	-1.31%
2020/01/13	1	29.75	1	30.25	30.10	0	378	0.00%
2020/01/09	0	0.00	10	29.36	29.35	-10	379	-2.64%
2020/01/06	12	29.83	9	29.71	29.70	3	390	0.77%
2020/01/03	15	30.42	2	30.80	30.10	13	393	3.31%
2020/01/02	3	32.02	4	31.75	31.20	-1	391	-0.26%
2019/12/31	5	30.62	7	30.75	30.90	-2	384	-0.52%
2019/12/27	4	29.45	0	0.00	29.35	4	374	1.07%
2019/12/26	1	29.45	1	29.70	29.45	0	376	0.00%
2019/12/24	0	0.00	3.2	29.49	29.35	-3.2	379	-0.85%
2019/12/23	1	29.50	2	29.80	29.50	-1	380	-0.26%
2019/12/20	2	30.08	2	30.33	29.85	0	385	0.00%
2019/12/17	1	29.95	9	29.80	29.95	-8	382	-2.09%
2019/12/16	0	0.00	2	29.58	29.65	-2	383	-0.52%
2019/12/12	0	0.00	6	29.45	29.30	-6	393	-1.52%
2019/12/11	2	29.60	0	0.00	29.45	2	393	0.51%
2019/12/10	2	30.55	0	0.00	30.45	2	386	0.52%
2019/12/04	1	29.50	0	0.00	29.45	1	383	0.26%
2019/12/03	0	0.00	2	30.05	29.95	-2	379	-0.53%
2019/12/02	10	29.55	10	29.60	29.55	0	378	0.00%
2019/11/29	2	30.30	0	0.00	30.15	2	376	0.53%
2019/11/27	3	30.22	0.2	30.00	30.10	2.8	375	0.74%
2019/11/26	1	30.20	0	0.00	30.40	1	375	0.27%
2019/11/25	3	31.17	0	0.00	30.75	3	375	0.80%
2019/11/21	10	31.00	0	0.00	31.30	10	368	2.71%
2019/11/20	0	0.00	2	31.80	31.80	-2	364	-0.55%
2019/11/15	1	33.25	1	33.15	32.95	0	357	0.00%
2019/11/14	2	34.70	10.1	34.10	34.10	-8.1	348	-2.33%
2019/11/13	9	34.27	21	33.06	33.85	-12	329	-3.64%
2019/11/12	18	32.38	6	32.73	32.10	12	304	3.95%
2019/11/11	7	32.84	3	33.00	33.00	4	278	1.43%
2019/11/07	10	29.45	0	0.00	29.45	10	237	4.21%
2019/11/06	1	29.45	0	0.00	29.45	1	238	0.42%
2019/10/28	0	0.00	10	31.10	30.85	-10	242	-4.13%
2019/10/18	3	29.55	0	0.00	29.95	3	235	1.27%
2019/10/16	0	0.00	1	29.45	29.45	-1	233	-0.43%
2019/10/15	4	29.30	0	0.00	29.10	4	232	1.72%
2019/10/14	0	0.00	7	29.94	30.00	-7	228	-3.07%
2019/10/09	1	30.20	0	0.00	30.35	1	222	0.45%
2019/10/07	1	30.70	1	30.95	30.95	0	216	0.00%
2019/10/02	2	32.68	0	0.00	32.70	2	207	0.96%
2019/10/01	2	33.20	0	0.00	33.05	2	210	0.95%
2019/09/25	0	0.00	2	33.55	33.55	-2	207	-0.97%
2019/09/23	0	0.00	2	34.05	33.95	-2	200	-1.00%
2019/09/20	1	34.65	0	0.00	34.10	1	198	0.50%
2019/09/19	5	34.29	0	0.00	34.10	5	197	2.54%
2019/09/18	7	34.24	7	34.43	34.25	0	194	0.00%
2019/09/12	1	34.15	10	34.30	34.05	-9	181	-4.95%
2019/09/11	1	34.40	0	0.00	34.30	1	183	0.54%
2019/09/10	2	33.50	0	0.00	33.50	2	178	1.12%
2019/09/04	0	0.00	4	34.20	34.45	-4	175	-2.28%
2019/09/03	0	0.00	4	34.26	34.25	-4	176	-2.27%
2019/08/30	6	33.60	0	0.00	33.60	6	173	3.45%
2019/08/29	2	33.33	0	0.00	33.50	2	175	1.14%
2019/08/28	1	33.75	0	0.00	33.55	1	174	0.57%
2019/08/27	1	34.05	0	0.00	34.15	1	174	0.57%
2019/08/26	3	34.33	0	0.00	34.40	3	174	1.72%
2019/08/23	1	35.90	4	35.78	35.70	-3	172	-1.74%
2019/08/22	0	0.00	6	35.70	35.85	-6	174	-3.44%
2019/08/21	0	0.00	9	35.51	35.20	-9	172	-5.23%
2019/08/20	0	0.00	10	35.39	35.20	-10	172	-5.80%
2019/08/16	1	34.25	0	0.00	34.30	1	171	0.58%
2019/08/15	0	0.00	4	33.83	33.70	-4	172	-2.31%
2019/08/14	0	0.00	3	34.43	34.20	-3	171	-1.75%
2019/08/13	0	0.00	1	33.70	33.90	-1	172	-0.58%
2019/08/08	0	0.00	2	33.43	33.95	-2	181	-1.10%
2019/08/06	1	34.30	8	33.82	34.35	-7	183	-3.82%
2019/08/02	1	34.60	0	0.00	34.70	1	186	0.54%
2019/08/01	2	34.95	0	0.00	34.85	2	185	1.08%
2019/07/30	3	34.80	0	0.00	34.80	3	188	1.59%
2019/07/29	11	35.11	0	0.00	35.05	11	189	5.82%
2019/07/18	3	35.05	0	0.00	34.85	3	200	1.50%
2019/07/17	0	0.00	1	35.10	35.00	-1	202	-0.49%
2019/07/16	6	35.11	1	34.95	34.85	5	205	2.43%
2019/07/15	2	35.55	0	0.00	35.60	2	207	0.96%
2019/07/12	1	35.60	0	0.00	35.90	1	214	0.47%
2019/07/11	4	35.81	0	0.00	35.95	4	220	1.81%
2019/07/09	4	36.65	0	0.00	36.75	4	232	1.72%
2019/07/08	2	38.05	0	0.00	37.65	2	237	0.84%
2019/07/03	0	0.00	1	36.95	36.35	-1	258	-0.39%
2019/07/01	2	36.08	0	0.00	36.25	2	273	0.73%
2019/06/27	0	0.00	2	35.70	35.40	-2	308	-0.65%
2019/06/21	1	36.50	1	36.65	36.30	0	450	0.00%
2019/06/20	1	35.85	0	0.00	36.00	1	476	0.21%
2019/06/12	1	34.95	1	35.00	35.00	0	794	0.00%
2019/06/11	1	35.10	1	34.90	34.90	0	796	0.00%
2019/06/10	1	35.05	1	34.90	34.90	0	797	0.00%
2019/06/05	8	36.11	0	0.00	35.00	8	800	1.00%
2019/06/04	0	0.00	1	35.05	34.90	-1	800	-0.12%
2019/06/03	1	34.00	0	0.00	33.95	1	800	0.12%
2019/05/29	0	0.00	25	33.71	33.60	-25	825	-3.03%
2019/05/24	0	0.00	2	35.00	34.50	-2	839	-0.24%
2019/05/15	1	36.05	0	0.00	36.15	1	893	0.11%
2019/05/09	0	0.00	4	36.55	36.30	-4	912	-0.44%
2019/05/03	1	37.65	0	0.00	37.75	1	911	0.11%
2019/04/29	0	0.00	1	37.90	37.05	-1	915	-0.11%
2019/04/26	11	38.19	0	0.00	38.10	11	912	1.21%
2019/04/24	10	39.00	0	0.00	38.60	10	912	1.10%
2019/04/23	2	38.90	0	0.00	38.90	2	909	0.22%
2019/04/22	0	0.00	1	39.20	39.10	-1	912	-0.11%
2019/04/19	0	0.00	1	38.75	38.70	-1	909	-0.11%
2019/04/16	1	39.50	1	40.00	40.00	0	898	0.00%
2019/04/15	6	38.73	6	39.02	38.70	0	893	0.00%
2019/04/12	2	39.13	0	0.00	39.05	2	890	0.22%
2019/04/11	2	39.75	6	39.70	39.30	-4	884	-0.45%
2019/04/10	0	0.00	6	40.30	40.15	-6	874	-0.69%
2019/04/09	0	0.00	2	41.30	41.05	-2	863	-0.23%
2019/04/08	2	41.48	0	0.00	41.75	2	860	0.23%
2019/04/02	5	41.67	2	41.45	41.45	3	856	0.35%
2019/04/01	3	42.03	2	42.50	42.10	1	843	0.12%
2019/03/29	7	41.78	3	42.70	41.80	4	826	0.48%
2019/03/27	8	42.21	3	42.22	42.70	5	831	0.60%
2019/03/26	9	41.61	12	41.70	42.75	-3	795	-0.38%
2019/03/25	9	39.46	4	39.46	38.90	5	733	0.68%
2019/03/22	12	42.55	13	42.89	42.00	-1	728	-0.14%
2019/03/21	137	42.74	130	42.92	43.00	7	707	0.99%	大買/大賣/
2019/03/20	13	40.66	18.1	41.50	42.40	-5.1	580	-0.87%
2019/03/19	1	37.60	1	38.05	38.55	0	570	0.00%
2019/03/18	2	36.90	3	36.97	36.95	-1	556	-0.18%
2019/03/15	1	36.80	0	0.00	36.50	1	564	0.18%
2019/03/14	1	36.95	0	0.00	36.90	1	567	0.18%
2019/03/13	0	36.00	0	0.00	36.00	0	571	0.00%
2019/03/12	1	36.20	0	0.00	36.30	1	574	0.17%
2019/03/08	1	35.90	0	0.00	35.85	1	592	0.17%
2019/03/05	5	37.30	2	38.85	37.15	3	603	0.50%
2019/03/04	1	37.85	4	37.80	38.15	-3	600	-0.50%
2019/02/27	2	36.05	1	36.60	36.00	1	606	0.16%
2019/02/21	13	37.88	4	37.95	38.30	9	617	1.46%
2019/02/18	1	36.20	0	0.00	36.20	1	592	0.17%
2019/02/14	1	36.00	1	36.80	36.35	0	589	0.00%
2019/02/13	2	35.85	2	35.98	35.90	0	585	0.00%
2019/02/12	0	0.00	1	35.80	35.80	-1	577	-0.17%
2019/02/11	2	34.10	2	34.00	34.50	0	566	0.00%
2019/01/28	2	33.08	2	33.13	33.10	0	569	0.00%
2019/01/23	1	32.60	0	0.00	33.10	1	593	0.17%
2019/01/22	1	33.00	0	0.00	32.80	1	599	0.17%
2019/01/15	1	34.20	0	0.00	34.05	1	638	0.16%
2019/01/02	0	0.00	1	34.20	34.25	-1	772	-0.13%
2018/12/25	2	34.55	0	0.00	34.30	2	796	0.25%
2018/12/21	0	0.00	2	34.80	36.05	-2	793	-0.25%
2018/12/20	0	0.00	2	36.10	35.90	-2	784	-0.25%
2018/12/18	1	37.00	1	37.05	36.85	0	769	0.00%
2018/12/17	3	37.77	2	39.20	37.40	1	758	0.13%
2018/12/14	1	37.50	3	37.83	38.30	-2	739	-0.27%
2018/12/13	65	39.65	61	39.60	38.55	4	724	0.55%
2018/12/12	10	37.36	1	37.95	38.25	9	659	1.36%
2018/12/10	4	35.10	0	0.00	35.10	4	634	0.63%
2018/12/05	0	0.00	1	35.00	35.25	-1	676	-0.15%
2018/12/04	5	36.41	3	35.62	35.50	2	707	0.28%
2018/11/30	1	34.35	0	0.00	34.70	1	733	0.14%
2018/11/27	3	31.78	3	32.33	32.75	0	722	0.00%
2018/11/26	3	31.53	3	31.57	31.75	0	721	0.00%
2018/11/23	0	0.00	1	32.60	32.50	-1	714	-0.14%
2018/11/22	2	35.05	1	33.90	33.80	1	704	0.14%
2018/11/16	0	0.00	1	35.00	35.10	-1	698	-0.14%
2018/11/13	0	0.00	1	32.60	33.85	-1	713	-0.14%
2018/11/08	2	34.85	7	35.11	34.75	-5	748	-0.67%
2018/11/02	4	35.58	0	0.00	35.60	4	815	0.49%
2018/11/01	0	0.00	2	35.65	34.90	-2	814	-0.25%
2018/10/31	1	33.90	2	33.78	33.95	-1	810	-0.12%
2018/10/26	4	33.00	3	32.80	32.80	1	831	0.12%
2018/10/25	3	33.40	5	33.00	32.80	-2	837	-0.24%
2018/10/24	9	35.16	10	34.91	35.00	-1	837	-0.12%
2018/10/23	6	35.11	3	34.50	34.55	3	855	0.35%
2018/10/22	14	34.59	8	33.90	35.70	6	855	0.70%
2018/10/19	4	31.30	15	30.66	33.30	-11	853	-1.29%
2018/10/18	7	32.66	2	33.33	31.50	5	838	0.60%
2018/10/16	0	0.00	4	35.25	34.55	-4	868	-0.46%
2018/10/15	0	0.00	6	35.01	34.50	-6	991	-0.61%
2018/10/11	8	34.96	0	0.00	34.95	8	1,200	0.67%
2018/10/09	0	0.00	3	39.00	38.80	-3	1,359	-0.22%
2018/10/04	0	0.00	1	42.50	41.40	-1	2,114	-0.05%
2018/09/20	0	0.00	1	43.85	43.75	-1	2,672	-0.04%
2018/09/19	2	44.95	2	44.65	44.50	0	2,673	0.00%
2018/09/17	2	46.75	1	46.65	46.55	1	2,681	0.04%
2018/09/14	0	0.00	1	46.90	46.60	-1	2,687	-0.04%
2018/09/13	2	46.25	3	45.17	44.05	-1	2,683	-0.04%
2018/09/11	2	42.70	3	42.70	44.55	-1	2,698	-0.04%
2018/09/10	2	39.60	2	42.80	40.50	0	2,685	0.00%
2018/09/07	5	44.25	24	43.87	43.05	-19	2,657	-0.71%
2018/09/05	1	48.05	0	0.00	47.90	1	2,654	0.04%
2018/08/31	1	50.00	1	49.40	49.40	0	2,755	0.00%
2018/08/27	0	0.00	1	48.60	48.60	-1	2,967	-0.03%
2018/08/23	1	48.05	0	0.00	48.05	1	3,272	0.03%
2018/08/21	0	0.00	1	47.90	48.70	-1	3,323	-0.03%
2018/08/20	1	47.50	3	46.25	47.75	-2	3,325	-0.06%
2018/08/14	9	47.28	6	48.33	50.40	3	3,295	0.09%
2018/08/10	0	0.00	4	56.90	56.90	-4	3,243	-0.12%
2018/08/08	3	58.30	0	0.00	57.80	3	3,267	0.09%
2018/08/03	1	57.00	1	56.50	56.80	0	3,356	0.00%
2018/08/02	4	57.20	4	56.70	57.10	0	3,401	0.00%
2018/08/01	5	57.50	5	57.50	57.10	0	3,397	0.00%
2018/07/31	2	57.05	1	57.30	56.60	1	3,390	0.03%
2018/07/30	4	57.30	4	57.35	56.00	0	3,403	0.00%
2018/07/27	4	59.10	6	58.70	59.50	-2	3,422	-0.06%
2018/07/26	3	59.47	2	59.15	58.70	1	3,449	0.03%
2018/07/25	2	58.50	3	58.70	58.70	-1	3,495	-0.03%
2018/07/24	3	57.40	2	57.90	57.90	1	3,487	0.03%
2018/07/23	8	59.15	5	57.70	57.40	3	3,482	0.09%
2018/07/20	59	58.31	55	58.93	57.30	4	3,494	0.11%
2018/07/19	6	62.15	3	62.37	61.70	3	3,390	0.09%
2018/07/18	30	70.36	26	70.12	68.50	4	3,341	0.12%
2018/07/17	29	71.44	25	71.55	69.70	4	3,221	0.12%
2018/07/16	113	70.19	118	70.33	71.60	-5	3,074	-0.16%	大買/大賣/
2018/07/13	113	64.70	110	65.08	66.90	3	2,717	0.11%	大買/大賣/
2018/07/12	18	59.51	32	59.76	60.90	-14	2,529	-0.55%
2018/07/11	16	55.51	9	55.76	55.40	7	2,412	0.29%
2018/07/10	1	54.50	1	53.30	53.90	0	2,386	0.00%
2018/07/09	19	55.12	16	54.59	54.10	3	2,384	0.13%
2018/07/06	8	55.14	13	55.09	57.30	-5	2,359	-0.21%
2018/07/05	94	58.66	99	57.73	56.90	-5	2,306	-0.22%
2018/07/04	13	56.54	23	57.98	58.70	-10	2,062	-0.48%
2018/07/02	11	53.77	7	52.93	52.80	4	1,935	0.21%
2018/06/29	2	53.50	2	53.90	53.00	0	1,916	0.00%
2018/06/28	1.1	52.42	0	0.00	51.60	1.1	1,896	0.06%
2018/06/27	0.2	51.60	0	0.00	51.90	0.2	1,891	0.01%
2018/06/25	1	52.00	3	52.30	52.40	-2	1,875	-0.11%
2018/06/22	3	53.80	3	55.10	53.30	0	1,866	0.00%
2018/06/21	10	51.75	3	55.97	55.90	7	1,857	0.38%
2018/06/20	8.1	53.71	5	53.92	52.90	3.1	1,838	0.17%
2018/06/19	9	56.01	9	55.43	56.00	0	1,815	0.00%
2018/06/15	7	56.79	2	57.00	56.60	5	1,804	0.28%
2018/06/13	13	57.62	20	56.70	57.50	-7	1,790	-0.39%
2018/06/12	40	58.46	46	58.46	58.00	-6	1,766	-0.34%
2018/06/11	19	56.32	16	56.01	56.00	3	1,688	0.18%
2018/06/08	9	55.71	6	55.95	56.50	3	1,682	0.18%
2018/06/07	29	58.36	20	58.41	56.50	9	1,677	0.54%
2018/06/06	21	57.21	20	56.84	58.90	1	1,606	0.06%
2018/06/05	16	54.94	14	55.25	54.80	2	1,556	0.13%
2018/06/04	24	57.79	10	57.82	56.80	14	1,516	0.92%
2018/06/01	64	57.90	31	59.02	56.80	33	1,451	2.27%
2018/05/31	3	54.73	8.1	54.85	56.80	-5.1	1,250	-0.40%
2018/05/30	0	0.00	9	51.67	51.70	-9	1,154	-0.78%
2018/05/28	6	46.43	2	46.73	48.30	4	1,100	0.36%
2018/05/25	0	0.00	3	47.13	47.10	-3	1,097	-0.27%
2018/05/24	12	47.05	8	47.65	47.90	4	1,098	0.36%
2018/05/23	3	47.08	1	47.10	46.75	2	1,104	0.18%
2018/05/22	2	48.75	2	48.75	48.35	0	1,108	0.00%
2018/05/16	5	48.25	2	47.93	49.00	3	1,203	0.25%
2018/05/15	1	50.70	1	50.90	50.20	0	1,198	0.00%
2018/05/14	12	50.83	12	50.98	50.80	0	1,208	0.00%
2018/05/11	27	51.31	47	51.81	49.90	-20	1,192	-1.68%
2018/05/10	29	52.29	23	52.45	54.00	6	1,109	0.54%
2018/05/09	26	50.55	25	50.69	49.80	1	1,057	0.09%
2018/05/08	2	49.25	8	49.36	49.45	-6	1,039	-0.58%
2018/05/07	24	49.45	38	49.12	49.60	-14	1,031	-1.36%
2018/05/04	28	52.13	26	51.45	50.00	2	1,006	0.20%
2018/05/03	22	51.22	19	51.19	51.90	3	959	0.31%
2018/05/02	44	51.04	29	51.46	51.90	15	922	1.63%
2018/04/30	8	49.14	2	49.15	49.40	6	864	0.69%
2018/04/27	6	48.93	10	48.73	48.80	-4	857	-0.47%
2018/04/26	13	51.28	17	49.84	49.20	-4	844	-0.47%
2018/04/25	23	50.39	10	48.60	49.85	13	791	1.64%
2018/04/24	2	48.68	1	48.35	49.30	1	777	0.13%
2018/04/23	10	49.59	6	49.68	49.85	4	753	0.53%
2018/04/20	2	48.80	1	49.70	48.50	1	740	0.13%
2018/04/18	16	48.81	14	49.33	49.10	2	693	0.29%
2018/04/17	7	47.29	6	47.58	48.00	1	647	0.15%
2018/04/16	7	45.74	8	45.40	45.75	-1	614	-0.16%
2018/04/13	1	43.50	1	43.90	43.80	0	599	0.00%
2018/04/12	1	42.20	1	42.10	42.30	0	590	0.00%
2018/04/11	2	41.18	6	41.85	41.00	-4	599	-0.67%
2018/03/28	1	38.50	0	0.00	38.75	1	724	0.14%
2018/03/27	0	0.00	1	39.20	39.00	-1	746	-0.13%
2018/03/23	1	36.15	0	0.00	38.50	1	930	0.11%
2018/03/21	1	39.75	1.1	40.00	39.70	-0.1	1,069	-0.01%
2018/03/20	1	39.60	0	0.00	39.90	1	1,113	0.09%
2018/03/15	0	0.00	0.1	40.60	40.80	-0.1	1,302	0.00%
2018/03/13	11	40.07	12	39.81	39.45	-1	1,312	-0.08%
2018/03/08	1	38.90	1	39.20	38.85	0	1,343	0.00%
2018/03/07	1	38.80	2	38.90	38.65	-1	1,371	-0.07%
2018/03/06	1	38.80	1	39.15	38.55	0	1,420	0.00%
2018/03/05	1	38.15	0	0.00	38.10	1	1,490	0.07%
2018/03/01	1	38.60	1	38.95	38.90	0	1,583	0.00%
2018/02/26	1	39.40	8	38.67	38.80	-7	1,596	-0.44%
2018/02/23	1	39.05	2	38.75	38.60	-1	1,604	-0.06%
2018/02/22	11	37.65	3	37.43	38.30	8	1,596	0.50%
2018/02/12	2	33.93	0	0.00	33.85	2	1,587	0.13%
2018/02/09	5	33.16	1	33.15	33.15	4	1,577	0.25%
2018/02/08	22	37.06	35	37.52	36.80	-13	1,544	-0.84%
2018/02/07	5	41.31	27	41.62	40.85	-22	1,481	-1.48%
2018/02/06	3	42.32	1	42.55	41.40	2	1,472	0.14%
2018/02/05	2	44.55	3	44.72	44.95	-1	1,460	-0.07%
2018/01/30	0	0.00	2	45.20	45.25	-2	1,486	-0.13%
2018/01/24	1	46.65	1	46.10	45.85	0	1,495	0.00%
2018/01/22	1	45.25	0	0.00	45.90	1	1,492	0.07%
2018/01/17	0	0.00	3	46.12	46.25	-3	1,486	-0.20%
2018/01/16	2	46.60	2	46.90	46.15	0	1,488	0.00%
2018/01/15	2	47.90	0	0.00	47.60	2	1,481	0.13%
2018/01/12	2	47.80	2	48.20	48.25	0	1,503	0.00%
2018/01/11	1	46.55	0	0.00	47.65	1	1,530	0.07%
2018/01/10	2	46.55	1	46.40	46.20	1	1,558	0.06%
2018/01/09	0	0.00	7	46.79	46.70	-7	1,687	-0.41%
2018/01/04	0	0.00	4	49.20	48.70	-4	1,724	-0.23%
2018/01/02	2	50.10	0	0.00	49.45	2	1,706	0.12%