光頡 (3624)-新光-高雄券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:14:30

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

光頡 (3624)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	47.47	47.35	-3	558	-0.54%
2024/11/20	1	47.05	0	0.00	46.55	1	566	0.18%
2024/11/14	0	47.00	0	0.00	46.15	0	583	0.00%
2024/11/13	1	47.80	0	0.00	47.20	1	612	0.16%
2024/11/07	0	50.20	0	0.00	50.10	0	654	0.01%
2024/11/01	0	49.00	0	0.00	49.15	0	707	0.00%
2024/10/28	3	49.90	3	49.87	49.80	0	822	0.00%
2024/10/24	1	50.30	0	0.00	49.85	1	827	0.12%
2024/10/18	1	50.00	0	0.00	50.00	1	854	0.12%
2024/10/14	1	51.00	1	50.20	50.60	0	1,000	0.00%
2024/10/09	1	50.10	0	0.00	50.10	1	1,047	0.10%
2024/10/07	2	51.50	2	51.70	51.80	0	1,049	0.00%
2024/10/04	1.1	51.82	0	0.00	51.20	1.1	1,054	0.10%
2024/10/01	0	52.30	0	0.00	52.00	0	1,063	0.00%
2024/09/30	0	52.80	0	0.00	52.50	0	1,061	0.00%
2024/09/27	0	53.10	0	0.00	53.00	0	1,065	0.00%
2024/09/26	1.3	55.39	6	55.00	53.80	-4.7	1,063	-0.44%
2024/09/24	1	54.60	1.2	54.38	54.20	-0.2	1,068	-0.02%
2024/09/23	2.2	54.75	3	55.03	55.10	-0.8	1,083	-0.07%
2024/09/20	2	54.35	2	53.82	53.60	0	1,192	0.00%
2024/09/19	1	54.20	0	0.00	54.00	1	1,241	0.08%
2024/09/18	0	0.00	2.5	54.50	54.00	-2.5	1,307	-0.19%
2024/09/16	4	56.28	5.6	56.27	55.30	-1.6	1,313	-0.12%
2024/09/13	2	55.70	8	55.94	55.70	-6	1,294	-0.46%
2024/09/12	3	54.07	6	54.32	54.50	-3	1,267	-0.24%
2024/09/10	3	55.27	2	53.10	53.10	1	1,276	0.08%
2024/09/09	1	54.30	0	0.00	54.50	1	1,276	0.08%
2024/09/06	12	54.59	12	54.47	54.80	0	1,282	0.00%
2024/09/05	4	52.95	2	54.50	51.70	2	1,254	0.16%
2024/09/04	4	51.23	4	51.85	51.40	0	1,265	0.00%
2024/09/03	10	55.67	17	56.11	54.10	-7	1,268	-0.55%
2024/09/02	16.1	54.87	12	54.45	54.60	4.1	1,197	0.34%
2024/08/30	1	53.00	1	52.60	52.50	0	1,162	0.00%
2024/08/28	0	0.00	1	51.40	51.30	-1	1,161	-0.09%
2024/08/21	1	52.00	6	52.13	52.10	-5	1,190	-0.42%
2024/08/20	0	53.20	2	52.70	52.50	-2	1,190	-0.17%
2024/08/15	7	53.33	2	52.10	51.90	5	1,195	0.42%
2024/08/14	3	52.17	3	51.60	52.00	0	1,167	0.00%
2024/08/12	0	0.00	1	48.50	48.60	-1	1,136	-0.09%
2024/08/09	0	0.00	1	49.90	48.25	-1	1,139	-0.09%
2024/08/07	0	0.00	1	48.85	48.90	-1	1,136	-0.09%
2024/08/06	2	44.15	8.1	44.50	45.35	-6.1	1,136	-0.54%
2024/08/05	2	47.48	0	0.00	47.35	2	1,131	0.18%
2024/08/01	9	55.03	6	54.72	54.60	3	1,221	0.25%
2024/07/31	0	0.00	2	53.30	54.10	-2	1,224	-0.16%
2024/07/29	2	48.53	0	0.00	48.20	2	1,227	0.16%
2024/07/23	2	50.15	0	0.00	50.40	2	1,227	0.16%
2024/07/22	1.2	50.62	2	50.50	50.30	-0.8	1,225	-0.07%
2024/07/19	1	53.20	0	0.00	52.40	1	1,215	0.08%
2024/07/18	3	54.30	8	54.56	54.10	-5	1,205	-0.41%
2024/07/17	3	56.87	4	56.25	56.10	-1	1,191	-0.08%
2024/07/16	10	57.02	9	57.26	57.50	1	1,158	0.09%
2024/07/15	1	52.63	0	0.00	52.60	1	1,083	0.10%
2024/07/12	0	0.00	5	54.96	54.10	-5	1,073	-0.47%
2024/07/11	5	55.94	3	56.00	56.00	2	1,060	0.19%
2024/07/05	0.1	56.20	0	0.00	55.70	0.1	1,027	0.01%
2024/07/04	1	54.70	0	0.00	54.50	1	1,017	0.10%
2024/07/02	1	54.80	5	54.20	53.90	-4	1,008	-0.40%
2024/07/01	1.8	55.53	0	0.00	54.20	1.8	1,003	0.18%
2024/06/28	0	0.00	10	56.04	55.70	-10	997	-1.00%
2024/06/27	3.1	56.33	0	0.00	55.50	3.1	996	0.31%
2024/06/26	18.1	58.49	7	57.53	57.80	11.1	973	1.14%
2024/06/25	6	57.15	7	57.46	59.20	-1	855	-0.12%
2024/06/24	6	56.77	8	57.41	57.30	-2	801	-0.25%
2024/06/21	1	56.00	7	55.96	56.40	-6	737	-0.81%
2024/06/19	0	0.00	2.1	54.91	55.00	-2.1	720	-0.30%
2024/06/17	0	0.00	2	56.20	55.50	-2	715	-0.28%
2024/06/14	4	56.15	2	55.00	54.70	2	700	0.29%
2024/06/13	9	56.00	1	55.00	56.20	8	686	1.17%
2024/06/12	2	53.70	0	0.00	55.00	2	672	0.30%
2024/06/11	12	54.72	0	0.00	54.00	12	672	1.79%
2024/06/07	1	54.60	2	54.95	55.00	-1	660	-0.15%
2024/06/06	11	52.78	0	0.00	52.50	11	626	1.76%
2024/05/30	0	0.00	2	52.15	52.00	-2	690	-0.29%
2024/05/29	5	53.10	0	0.00	53.00	5	694	0.72%
2024/05/28	6	53.58	1	53.90	53.80	5	701	0.71%
2024/05/27	1	53.30	0	0.00	53.20	1	736	0.14%
2024/05/24	0	0.00	1	52.10	52.00	-1	728	-0.14%
2024/05/23	1	51.50	0	0.00	51.50	1	730	0.14%
2024/05/22	1	53.60	1	53.60	53.00	0	729	0.00%
2024/05/20	1	52.80	1	52.60	52.30	0	743	0.00%
2024/05/13	1	51.80	2	51.60	52.00	-1	764	-0.13%
2024/05/09	1	52.90	10	53.12	52.70	-9	754	-1.19%
2024/05/08	4	54.25	9	54.64	54.10	-5	738	-0.68%
2024/05/07	2	52.80	22	52.82	52.90	-20	649	-3.08%
2024/05/06	35	52.58	8	52.36	52.40	27	620	4.35%
2024/05/03	3	50.63	2	50.60	50.10	1	546	0.18%
2024/05/02	0	47.25	0	0.00	47.25	0	511	0.00%
2024/04/30	9	48.32	0	0.00	47.80	9	516	1.74%
2024/04/29	0	46.45	0	0.00	46.45	0	515	0.00%
2024/04/23	2	46.00	0	0.00	46.05	2	547	0.37%
2024/04/22	0.1	46.15	0	0.00	46.10	0.1	553	0.01%
2024/04/19	0.1	47.10	1	47.30	46.55	-0.9	558	-0.16%
2024/04/18	3.3	48.82	0	0.00	48.50	3.3	551	0.59%
2024/04/17	0	0.00	0	49.25	48.70	0	557	0.00%
2024/04/16	2	49.80	0	0.00	49.05	2	559	0.36%
2024/04/15	1.1	50.50	0	0.00	50.40	1.1	561	0.20%
2024/04/12	1	51.10	1	51.00	51.10	0	563	0.00%
2024/04/10	0.1	50.30	0.4	50.40	50.50	-0.3	568	-0.05%
2024/04/08	0	0.00	1	50.70	50.50	-1	577	-0.17%
2024/04/03	2	50.35	0	0.00	50.50	2	599	0.33%
2024/03/28	10	49.60	0	0.00	49.50	10	617	1.62%
2024/03/26	2	49.38	0	0.00	49.15	2	649	0.31%
2024/03/21	0.1	50.07	2	50.05	49.75	-1.9	808	-0.24%
2024/03/20	2.1	50.19	0	50.00	49.80	2	876	0.23%
2024/03/19	1.1	49.81	1	49.80	49.80	0.1	1,121	0.00%
2024/03/18	1	49.40	0	0.00	49.80	1	1,169	0.09%
2024/03/15	0	49.35	1	49.65	49.60	-1	1,186	-0.08%
2024/03/14	1.1	50.34	0	0.00	50.20	1.1	1,185	0.09%
2024/03/12	0.1	51.90	0	0.00	51.90	0.1	1,175	0.01%
2024/03/11	1	52.00	0	0.00	51.50	1	1,179	0.08%
2024/03/08	0.2	53.95	1	54.50	52.10	-0.8	1,187	-0.07%
2024/03/07	5	55.44	7	55.40	55.10	-2	1,185	-0.17%
2024/03/06	2	55.90	3	54.93	55.10	-1	1,190	-0.08%
2024/03/04	0	0.00	10	55.60	54.90	-10	1,305	-0.77%
2024/03/01	0	0.00	1	55.40	55.40	-1	1,301	-0.08%
2024/02/29	8.1	56.21	11	56.51	56.20	-3	1,295	-0.23%
2024/02/27	1	53.10	1	53.10	53.60	0	1,285	0.00%
2024/02/23	0	0.00	1	54.41	53.50	-1	1,287	-0.08%
2024/02/21	12	55.04	1	55.20	55.00	11	1,280	0.86%
2024/02/19	0	54.90	0	0.00	54.80	0	1,260	0.00%
2024/02/16	0	0.00	3	53.87	54.60	-3	1,257	-0.24%
2024/02/15	1	54.20	0	0.00	54.10	1	1,252	0.08%
2024/02/05	1	51.60	0	0.00	51.50	1	1,239	0.08%
2024/01/31	1	51.60	0	0.00	52.00	1	1,240	0.08%
2024/01/30	0.1	52.00	0.1	51.90	51.70	0	1,240	0.00%
2024/01/29	0	0.00	1	52.60	52.40	-1	1,244	-0.08%
2024/01/26	0.1	52.30	1	52.10	52.00	-0.9	1,243	-0.07%
2024/01/25	5.1	53.17	5	52.50	52.30	0.1	1,245	0.01%
2024/01/24	5	53.50	5	53.80	53.20	0	1,251	0.00%
2024/01/23	13	53.39	1	53.40	53.30	12	1,253	0.96%
2024/01/22	0	0.00	2	52.30	52.80	-2	1,248	-0.16%
2024/01/19	0.1	52.00	0	0.00	52.10	0.1	1,247	0.01%
2024/01/18	2.1	52.10	2	52.50	52.20	0.1	1,240	0.00%
2024/01/17	2	54.00	2	52.20	52.00	0	1,235	0.00%
2024/01/16	0.1	52.20	0	0.00	51.30	0.1	1,213	0.01%
2024/01/09	2.2	52.68	0	0.00	52.50	2.2	1,212	0.18%
2024/01/08	5	54.30	5	54.00	53.80	0	1,207	0.00%
2024/01/05	1.1	54.71	0	0.00	54.20	1.1	1,208	0.09%
2024/01/04	2.1	53.86	0	0.00	54.20	2.1	1,217	0.17%
2024/01/03	1	54.30	0.6	54.84	54.50	0.5	1,228	0.04%
2024/01/02	0	55.30	0	0.00	55.30	0	1,225	0.00%
2023/12/29	0	0.00	11	55.90	55.90	-11	1,220	-0.90%
2023/12/28	0	0.00	1	57.70	57.50	-1	1,202	-0.08%
2023/12/27	1	58.00	4	57.75	57.80	-3	1,197	-0.25%
2023/12/26	1	57.70	1	58.10	57.70	0	1,195	0.00%
2023/12/25	5	58.16	3	57.57	57.40	2	1,190	0.17%
2023/12/22	0	0.00	1	58.50	58.50	-1	1,185	-0.08%
2023/12/21	0	0.00	11	58.30	58.60	-11	1,176	-0.94%
2023/12/20	6	58.31	19	58.07	58.00	-13	1,157	-1.12%
2023/12/19	36	60.96	33.5	59.99	59.40	2.5	1,131	0.22%
2023/12/18	25	59.56	1	59.00	59.00	24	1,032	2.32%
2023/12/15	9.1	59.59	7	59.73	59.10	2.1	1,021	0.21%
2023/12/14	20.1	61.04	33.1	61.42	61.10	-13.1	980	-1.33%
2023/12/13	4	57.50	5.2	57.32	57.00	-1.2	742	-0.16%
2023/12/12	1	54.60	0	0.00	56.70	1	715	0.14%
2023/12/11	0	54.38	0	0.00	54.20	0	716	0.00%
2023/12/08	1	55.10	0	0.00	54.20	1	758	0.13%
2023/12/07	1	54.80	3	55.00	54.90	-2	857	-0.23%
2023/12/06	2	55.10	22	55.18	55.00	-20	882	-2.27%
2023/12/05	4	55.98	12	56.02	55.60	-8	915	-0.87%
2023/12/04	1	56.00	1	56.00	57.00	0	999	0.00%
2023/12/01	1	57.10	0	0.00	56.60	1	1,041	0.10%
2023/11/30	22	57.62	15.2	57.78	57.70	6.8	1,036	0.65%
2023/11/29	15	55.78	5	55.80	55.70	10	950	1.05%
2023/11/28	3	52.80	1	52.80	52.90	2	944	0.21%
2023/11/27	2	52.80	3	52.17	52.50	-1	942	-0.11%
2023/11/24	11	53.89	3	53.77	53.30	8	942	0.85%
2023/11/23	0	0.00	1	52.90	52.70	-1	913	-0.11%
2023/11/22	0.1	52.50	0	0.00	52.30	0.1	914	0.01%
2023/11/17	0	0.00	2	50.50	50.80	-2	927	-0.22%
2023/11/16	0	50.50	1	50.40	50.40	-1	936	-0.10%
2023/11/10	0.1	50.20	0	0.00	50.00	0.1	997	0.01%
2023/11/07	2	51.10	0	0.00	51.10	2	1,002	0.20%
2023/11/06	1	51.10	0	0.00	51.30	1	1,011	0.10%
2023/11/02	0.1	50.50	0	0.00	50.20	0.1	1,020	0.01%
2023/10/31	2	49.36	0	0.00	48.65	2	1,013	0.20%
2023/10/27	0	0.00	5	50.28	49.50	-5	1,026	-0.49%
2023/10/26	9	49.83	2	50.20	49.60	7	1,035	0.68%
2023/10/25	0	50.60	0	0.00	50.40	0	1,044	0.00%
2023/10/20	0	49.30	0	0.00	49.35	0	1,073	0.00%
2023/10/19	0.1	49.90	0	0.00	50.10	0.1	1,095	0.01%
2023/10/17	2.3	49.59	0	0.00	49.05	2.3	1,103	0.21%
2023/10/16	3	49.87	2	49.90	49.75	1	1,115	0.09%
2023/10/12	4	50.65	4	50.75	51.20	0	1,172	0.00%
2023/10/11	8	50.59	6	50.80	50.00	2	1,203	0.17%
2023/10/06	3	53.20	0	0.00	53.00	3	1,235	0.24%
2023/10/05	1.1	54.29	1	54.10	53.70	0.1	1,243	0.00%
2023/10/03	2	54.10	0	0.00	54.00	2	1,281	0.16%
2023/10/02	0.1	54.30	0	0.00	54.30	0.1	1,304	0.00%
2023/09/28	0	53.50	1	53.70	53.50	-1	1,328	-0.07%
2023/09/26	0	0.00	1	53.40	53.20	-1	1,376	-0.07%
2023/09/25	0	0.00	1	53.70	54.10	-1	1,401	-0.07%
2023/09/22	1	53.20	0	0.00	53.30	1	1,433	0.07%
2023/09/21	1	53.30	1	53.60	53.30	0	1,440	0.00%
2023/09/20	0	0.00	7	55.60	54.70	-7	1,432	-0.49%
2023/09/19	1	55.60	6	56.00	55.40	-5	1,431	-0.35%
2023/09/15	1	57.80	2	57.80	57.70	-1	1,428	-0.07%
2023/09/14	1	58.08	3.1	57.58	57.20	-2.1	1,434	-0.14%
2023/09/13	0	0.00	2	58.00	57.70	-2	1,429	-0.14%
2023/09/12	18	57.41	26	57.70	58.60	-8	1,408	-0.57%
2023/09/11	2	55.65	2	54.90	55.00	0	1,340	0.00%
2023/09/08	1	56.30	2	56.60	57.00	-1	1,322	-0.08%
2023/09/07	10	56.98	14	57.17	57.40	-4	1,308	-0.31%
2023/09/06	4.1	55.31	0	0.00	55.40	4.1	1,247	0.33%
2023/09/05	4	54.48	3	54.00	54.90	1	1,215	0.08%
2023/09/04	3	52.50	0	0.00	52.40	3	1,241	0.24%
2023/09/01	1	54.90	9	54.26	53.10	-8	1,282	-0.62%
2023/08/30	1	52.20	0	0.00	52.70	1	1,378	0.07%
2023/08/28	1	51.40	0	0.00	51.80	1	1,437	0.07%
2023/08/25	1	52.00	1	52.50	52.30	0	1,452	0.00%
2023/08/24	2	52.00	1	52.40	51.90	1	1,518	0.07%
2023/08/23	1	53.10	2.1	53.31	53.10	-1.1	1,529	-0.07%
2023/08/22	2	52.50	2	53.60	52.50	0	1,536	0.00%
2023/08/18	13	52.62	2	54.20	52.20	11	1,541	0.71%
2023/08/17	9	52.28	6	52.92	52.80	3	1,535	0.20%
2023/08/16	1	49.70	0	0.00	49.85	1	1,522	0.07%
2023/08/15	2	48.85	2	49.00	49.00	0	1,560	0.00%
2023/08/10	1	48.50	0	0.00	48.50	1	1,632	0.06%
2023/08/08	2	50.60	1	50.80	50.50	1	1,656	0.06%
2023/08/07	0.1	51.40	1	50.80	51.50	-1	1,709	-0.06%
2023/08/02	1	50.60	2	51.45	50.80	-1	1,880	-0.05%
2023/08/01	1	51.90	0	0.00	52.00	1	1,907	0.05%
2023/07/31	2.2	52.62	0	0.00	52.40	2.2	1,951	0.11%
2023/07/25	4	51.80	2	52.00	52.00	2	2,181	0.09%
2023/07/24	3.1	51.69	1	52.10	51.20	2.1	2,325	0.09%
2023/07/21	4	53.85	0	0.00	53.70	4	2,474	0.16%
2023/07/20	1	54.79	0	0.00	55.00	1	2,594	0.04%
2023/07/19	4	53.73	0	53.80	53.10	4	2,650	0.15%
2023/07/18	0	0.00	2	53.65	52.80	-2	2,711	-0.07%
2023/07/17	2	54.80	0	0.00	54.50	2	2,757	0.07%
2023/07/14	1	57.40	4	57.25	55.60	-3	2,823	-0.11%
2023/07/13	21	58.48	6	58.53	59.10	15	3,027	0.50%
2023/07/10	7	58.09	0	0.00	57.80	7	3,342	0.21%
2023/07/07	1.1	58.55	0.6	58.77	58.50	0.5	3,565	0.01%
2023/07/06	0	0.00	0.5	59.57	59.00	-0.5	3,611	-0.01%
2023/07/05	1	60.40	0	0.00	60.20	1	3,734	0.03%
2023/06/30	1	61.50	0	0.00	61.50	1	3,766	0.03%
2023/06/29	0	62.97	0	0.00	63.10	0	3,831	0.00%
2023/06/28	0.5	61.00	0	0.00	61.10	0.5	4,017	0.01%
2023/06/27	0	61.00	0	0.00	60.80	0	4,632	0.00%
2023/06/21	1	62.71	1	62.90	62.70	0	4,775	0.00%
2023/06/20	7	62.39	1	62.80	62.60	6	4,825	0.12%
2023/06/19	2	63.05	2	63.55	63.80	0	4,918	0.00%
2023/06/16	2	63.75	1	63.50	63.30	1	5,097	0.02%
2023/06/15	2	63.10	2	64.10	64.30	0	5,191	0.00%
2023/06/13	0	0.00	2	64.90	64.80	-2	5,680	-0.04%
2023/06/12	3	65.47	2	65.10	65.40	1	5,892	0.02%
2023/06/09	3	68.16	4	67.40	67.10	-1	5,999	-0.02%
2023/06/08	3	67.27	13	67.47	66.70	-10	6,224	-0.16%
2023/06/07	9	70.75	12.3	69.72	69.70	-3.2	6,559	-0.05%
2023/06/06	7.2	70.82	15	70.51	70.80	-7.9	6,921	-0.11%
2023/06/05	9.3	69.29	7	69.60	70.20	2.3	7,049	0.03%
2023/06/02	9	67.47	3	67.77	67.10	6	7,090	0.08%
2023/06/01	6	66.60	1	66.30	66.60	5	7,117	0.07%
2023/05/31	3	65.77	6	65.37	65.60	-3	7,124	-0.04%
2023/05/30	4	67.15	2	65.10	65.00	2	7,135	0.03%
2023/05/29	3	63.63	1	63.80	64.20	2	7,105	0.03%
2023/05/26	2	62.50	0	0.00	61.90	2	7,200	0.03%
2023/05/24	0	63.00	0	0.00	63.20	0	7,320	0.00%
2023/05/23	3	63.30	3	63.73	63.60	0	7,419	0.00%
2023/05/22	7	62.59	9	63.57	63.80	-2	7,454	-0.03%
2023/05/19	13	64.06	11	63.21	62.70	2	7,496	0.03%
2023/05/17	2	65.35	1	65.90	64.80	1	7,740	0.01%
2023/05/16	3	64.44	9	64.91	65.20	-6	7,826	-0.08%
2023/05/15	3	63.20	4	62.93	63.40	-1	7,910	-0.01%
2023/05/12	3	62.53	3	63.33	63.40	0	8,194	0.00%
2023/05/11	3	62.30	0	0.00	62.70	3	8,339	0.04%
2023/05/10	5	63.84	4	64.50	64.40	1	8,394	0.01%
2023/05/09	13	65.66	16	64.94	63.00	-3	8,433	-0.04%
2023/05/08	6	70.88	11.2	70.32	69.70	-5.2	8,348	-0.06%
2023/05/05	20	72.25	16	71.58	71.10	4	8,388	0.05%
2023/05/04	2	71.30	30	72.56	71.10	-28	8,500	-0.33%
2023/05/03	70	72.77	37.1	72.93	72.40	32.9	8,663	0.38%
2023/05/02	1	74.10	6.1	74.50	74.70	-5.1	8,758	-0.06%
2023/04/28	35	76.78	32	76.42	74.50	3	8,842	0.03%
2023/04/27	17.1	75.68	17	75.68	75.80	0.1	8,763	0.00%
2023/04/26	18	74.11	17.5	74.36	73.80	0.5	8,640	0.01%
2023/04/25	7.2	74.95	7	75.19	71.70	0.2	8,534	0.00%
2023/04/24	13	72.72	13	73.58	73.90	0	8,497	0.00%
2023/04/21	13	71.22	13	70.57	69.00	0	8,443	0.00%
2023/04/20	28	74.54	22.7	73.93	72.10	5.3	8,397	0.06%
2023/04/19	19.1	76.78	17	76.87	76.10	2.1	8,370	0.02%
2023/04/18	32	78.18	48.1	77.46	76.00	-16.1	8,282	-0.19%
2023/04/17	25	75.86	13.1	75.91	76.60	11.9	8,042	0.15%
2023/04/14	21	74.10	22	74.76	74.50	-1	7,912	-0.01%
2023/04/13	23	72.82	22	72.98	71.80	1	7,787	0.01%
2023/04/12	23	74.48	34.1	73.89	75.10	-11.1	7,664	-0.14%
2023/04/11	5	70.62	3	70.73	71.30	2	7,423	0.03%
2023/04/10	69	72.54	67	71.86	71.00	2	7,362	0.03%
2023/04/07	4	70.30	3	70.47	69.80	1	7,213	0.01%
2023/04/06	4	70.58	19	69.21	70.90	-15	7,184	-0.21%
2023/03/31	3	69.83	2	69.90	69.80	1	7,148	0.01%
2023/03/30	9	70.61	9	70.88	69.60	0	7,108	0.00%
2023/03/29	35	70.31	33	70.18	70.30	2	7,015	0.03%
2023/03/28	125.2	72.54	132	72.45	69.10	-6.9	6,829	-0.10%	大買/大賣/
2023/03/27	19	68.74	20	69.29	69.90	-1	6,219	-0.02%
2023/03/24	5	66.92	6	66.87	66.40	-1	6,097	-0.02%
2023/03/23	6	67.78	7	67.13	66.80	-1	6,065	-0.02%
2023/03/22	28	67.09	30.3	67.38	67.70	-2.3	6,008	-0.04%
2023/03/21	37	68.54	46	68.50	67.00	-9	5,893	-0.15%
2023/03/20	16	69.98	13	70.15	69.70	3	5,706	0.05%
2023/03/17	60.4	69.05	61	69.67	71.00	-0.6	5,602	-0.01%
2023/03/16	40	67.57	51	67.63	67.40	-11	5,293	-0.21%
2023/03/15	57	68.22	40	67.75	67.00	17	5,114	0.33%
2023/03/14	14	64.84	19	64.98	63.90	-5	4,909	-0.10%
2023/03/13	24	67.38	15	66.80	66.40	9	4,796	0.19%
2023/03/10	36.3	70.81	30	70.76	69.20	6.3	4,582	0.14%
2023/03/09	37.8	69.49	52	70.74	72.80	-14.2	4,249	-0.33%
2023/03/08	24	64.25	38	65.44	66.20	-14	3,884	-0.36%
2023/03/07	12	58.79	13	59.10	60.20	-1	3,677	-0.03%
2023/03/06	8	57.74	2	58.65	58.60	6	3,595	0.17%
2023/03/03	5	56.78	4	56.35	56.20	1	3,543	0.03%
2023/03/02	2	56.90	3	57.10	57.10	-1	3,539	-0.03%
2023/03/01	3	56.00	1	57.10	56.20	2	3,528	0.06%
2023/02/24	12	58.80	1	57.70	57.70	11	3,549	0.31%
2023/02/23	5	57.78	16	58.04	58.60	-11	3,539	-0.31%
2023/02/22	7	56.39	7	55.96	56.30	0	3,461	0.00%
2023/02/21	8	56.09	4	55.80	56.10	4	3,434	0.12%
2023/02/20	7	57.94	12	57.98	57.50	-5	3,338	-0.15%
2023/02/17	14	57.92	14	57.81	57.70	0	3,320	0.00%
2023/02/16	33	58.17	25	58.47	57.80	8	3,272	0.24%
2023/02/15	5	57.72	18	58.04	58.20	-13	3,113	-0.42%
2023/02/14	9	57.47	11.4	57.57	57.20	-2.4	3,000	-0.08%
2023/02/13	10.1	56.22	9	56.26	56.20	1.1	2,909	0.04%
2023/02/10	30	56.79	28.1	56.50	57.60	1.9	2,813	0.07%
2023/02/09	53	54.71	63	54.91	55.60	-10	2,525	-0.40%
2023/02/08	10	53.97	16	53.96	54.10	-6	2,364	-0.25%
2023/02/07	10	53.11	18	52.63	53.40	-8	2,265	-0.35%
2023/02/06	10	51.35	10	51.71	52.10	0	2,211	0.00%
2023/02/03	28	51.85	15	51.24	51.20	13	2,175	0.60%
2023/02/02	33	53.07	48	52.95	53.10	-15	2,109	-0.71%
2023/02/01	34	52.12	25	52.25	52.80	9	1,952	0.46%
2023/01/31	57	49.48	54	49.68	50.00	3	1,757	0.17%
2023/01/30	6	47.18	16	48.25	49.15	-10	1,625	-0.62%
2023/01/17	9	44.88	7	44.62	44.70	2	1,503	0.13%
2023/01/16	2	43.75	0	0.00	43.85	2	1,450	0.14%
2023/01/13	2	44.15	1	43.65	43.30	1	1,420	0.07%
2023/01/12	22	43.38	20	43.42	42.75	2	1,368	0.15%
2023/01/09	1	42.70	2	41.88	42.45	-1	1,282	-0.08%
2023/01/05	0	0.00	1	39.80	39.25	-1	1,270	-0.08%
2023/01/04	1	39.60	1	39.50	39.50	0	1,276	0.00%
2023/01/03	1	39.60	0	0.00	39.60	1	1,290	0.08%
2022/12/30	1	38.85	0	0.00	38.80	1	1,300	0.08%
2022/12/28	1	39.20	0	0.00	38.55	1	1,339	0.07%
2022/12/22	1	40.30	0	0.00	40.10	1	1,395	0.07%
2022/12/20	0	39.75	0	0.00	39.50	0	1,449	0.00%
2022/12/16	3	41.87	0	0.00	41.70	3	1,482	0.20%
2022/12/14	1	43.00	0	0.00	43.05	1	1,484	0.07%
2022/12/09	1.1	43.05	0	0.00	43.00	1.1	1,530	0.07%
2022/12/06	0	0.00	2	47.65	45.95	-2	1,527	-0.13%
2022/12/05	7	48.10	7	47.66	47.30	0	1,515	0.00%
2022/12/02	1	47.10	6	47.32	47.40	-5	1,516	-0.33%
2022/12/01	1	47.40	2	46.73	46.75	-1	1,504	-0.07%
2022/11/30	9	45.77	1	45.30	46.10	8	1,567	0.51%
2022/11/29	1	43.46	0	0.00	43.95	1	1,560	0.06%
2022/11/28	0	0.00	2	44.45	44.05	-2	1,573	-0.13%
2022/11/25	1	43.80	2	44.00	43.65	-1	1,616	-0.06%
2022/11/24	4	43.85	2	43.68	44.30	2	1,628	0.12%
2022/11/23	4	44.75	7	44.44	44.10	-3	1,641	-0.18%
2022/11/22	10	44.94	8	44.83	44.65	2	1,678	0.12%
2022/11/21	5	47.38	7	46.16	46.55	-2	1,798	-0.11%
2022/11/18	9	44.89	4	44.13	43.75	5	1,751	0.29%
2022/11/17	3	45.20	0	0.00	45.00	3	1,788	0.17%
2022/11/16	0	0.00	3	44.70	44.75	-3	1,814	-0.17%
2022/11/15	3	44.27	4	44.35	44.30	-1	1,834	-0.05%
2022/11/10	0	0.00	5	42.90	42.85	-5	2,132	-0.23%
2022/11/09	1	43.75	5	43.65	43.40	-4	2,201	-0.18%
2022/11/04	0	0.00	1	42.70	42.70	-1	2,316	-0.04%
2022/11/02	5	42.40	6	42.40	42.25	-1	2,363	-0.04%
2022/11/01	0	0.00	1	40.55	40.75	-1	2,360	-0.04%
2022/10/31	1	39.65	2	39.65	39.95	-1	2,372	-0.04%
2022/10/28	1	38.75	1	38.30	38.70	0	2,389	0.00%
2022/10/27	1	39.15	0	0.00	39.25	1	2,410	0.04%
2022/10/19	4	40.65	0	0.00	40.30	4	2,568	0.16%
2022/10/17	0	38.25	0	0.00	40.80	0	2,681	0.00%
2022/10/14	1	38.75	4	38.49	39.60	-3	2,790	-0.11%
2022/10/13	5.2	37.66	1	37.00	36.80	4.2	2,811	0.15%
2022/10/12	0	0.00	3	40.25	40.05	-3	2,810	-0.11%
2022/10/11	2	40.15	4.4	40.10	40.05	-2.4	2,850	-0.08%
2022/10/07	2	43.00	3	43.00	42.35	-1	2,948	-0.03%
2022/10/06	2	42.45	2	42.75	43.20	0	2,970	0.00%
2022/10/05	7	44.31	8	43.70	43.10	-1	2,986	-0.03%
2022/10/04	2	42.95	0	0.00	42.95	2	3,007	0.07%
2022/10/03	8.4	41.63	0.3	41.10	41.50	8.1	3,015	0.27%
2022/09/30	0.3	38.95	0	0.00	40.80	0.3	3,079	0.01%
2022/09/29	0	0.00	8	40.30	40.10	-8	3,112	-0.26%
2022/09/28	3	40.65	4	40.60	39.90	-1	3,139	-0.03%
2022/09/27	4	42.45	7	41.20	42.60	-3	3,169	-0.09%
2022/09/26	3	41.87	8	40.83	40.65	-5	3,227	-0.15%
2022/09/22	4	44.21	1	44.80	45.15	3	3,357	0.09%
2022/09/21	0	0.00	1	45.25	45.25	-1	3,412	-0.03%
2022/09/19	2	44.90	1	45.10	45.50	1	3,612	0.03%
2022/09/16	2	46.35	0	0.00	46.30	2	3,665	0.05%
2022/09/15	0	0.00	1	47.15	47.15	-1	3,728	-0.03%
2022/09/14	2	46.93	0	0.00	47.35	2	3,803	0.05%
2022/09/13	7	47.96	2	48.90	47.85	5	3,844	0.13%
2022/09/12	6	48.34	6	48.53	48.35	0	3,935	0.00%
2022/09/08	6	47.93	4	47.59	47.85	2	4,070	0.05%
2022/09/07	13	47.07	10	47.02	46.90	3	4,272	0.07%
2022/09/06	5	47.06	5	47.73	46.85	0	4,306	0.00%
2022/09/05	6	51.77	6	52.00	51.60	0	4,251	0.00%
2022/09/02	4	53.73	5	53.92	53.60	-1	4,266	-0.02%
2022/09/01	7.2	53.66	9	53.53	53.10	-1.8	4,373	-0.04%
2022/08/31	0.1	55.30	2	55.15	55.20	-1.9	4,359	-0.04%
2022/08/30	9.2	55.26	12	55.35	55.50	-2.8	4,401	-0.06%
2022/08/29	8	54.90	7.3	54.76	55.00	0.7	4,461	0.02%
2022/08/26	35.3	57.70	33	57.58	57.50	2.3	4,469	0.05%
2022/08/25	13	55.35	24	55.18	55.00	-11	4,372	-0.25%
2022/08/24	2.1	54.62	17	55.21	54.60	-14.9	4,383	-0.34%
2022/08/23	23	54.94	25	54.06	55.80	-2	4,544	-0.04%
2022/08/22	3	54.73	3	54.87	54.80	0	4,618	0.00%
2022/08/19	23	55.75	11	56.01	55.80	12	4,774	0.25%
2022/08/18	34.3	54.77	14	54.39	55.50	20.3	5,105	0.40%
2022/08/17	31	53.79	41	54.20	54.20	-10	5,061	-0.20%
2022/08/16	14.1	51.76	17	52.02	51.40	-2.9	4,960	-0.06%
2022/08/15	10	53.78	11	53.94	53.90	-1	4,941	-0.02%
2022/08/12	4.2	52.20	0	51.60	52.00	4.2	4,902	0.09%
2022/08/11	6.1	51.68	1	52.90	51.10	5.1	4,885	0.10%
2022/08/10	11.3	52.46	3	53.13	52.30	8.3	4,958	0.17%
2022/08/09	21.1	55.07	6	55.00	54.90	15.1	4,963	0.30%
2022/08/08	4.1	53.90	3	55.17	55.70	1.1	5,015	0.02%
2022/08/05	4	54.77	2	54.50	54.90	2	5,048	0.04%
2022/08/04	2.1	52.63	0	0.00	53.60	2.1	5,119	0.04%
2022/08/03	3	54.37	3	54.33	53.50	0	5,265	0.00%
2022/08/02	11.1	55.41	10	55.66	55.20	1.1	5,340	0.02%
2022/08/01	8	57.75	8	57.81	57.60	0	5,370	0.00%
2022/07/29	6	58.88	5	58.40	58.50	1	5,410	0.02%
2022/07/28	11.1	59.07	7	58.57	58.20	4.1	5,570	0.07%
2022/07/27	2	58.60	1	58.10	58.90	1	5,754	0.02%
2022/07/26	11.2	58.26	11	58.80	57.80	0.2	5,793	0.00%
2022/07/25	11	61.44	10	61.68	60.60	1	5,798	0.02%
2022/07/22	31	60.98	7	61.11	61.50	24	5,798	0.41%
2022/07/21	21	61.25	14	60.87	61.30	7	5,806	0.12%
2022/07/20	7	58.77	8	59.06	58.20	-1	5,727	-0.02%
2022/07/19	1	58.30	3	58.03	58.40	-2	5,765	-0.03%
2022/07/18	5	59.24	5.2	58.04	57.80	-0.2	5,837	0.00%
2022/07/15	153	58.58	43	59.40	58.30	110	5,914	1.86%	大買/鉅額交易
2022/07/14	3	56.50	4	57.05	57.00	-1	5,907	-0.02%
2022/07/13	3	56.17	2	56.55	55.80	1	6,012	0.02%
2022/07/12	5	54.76	2	54.05	54.00	3	6,121	0.05%
2022/07/11	7	57.01	6	56.98	57.60	1	6,203	0.02%
2022/07/08	39	58.32	9	57.47	57.30	30	6,489	0.46%
2022/07/07	3	55.17	4	56.65	56.90	-1	6,970	-0.01%
2022/07/06	5	55.72	10	54.91	54.00	-5	7,251	-0.07%
2022/07/05	3	55.93	3	56.33	57.00	0	7,385	0.00%
2022/07/04	27.1	54.30	23	54.47	54.90	4.1	7,499	0.05%
2022/07/01	8	56.90	5	56.20	54.00	3	7,532	0.04%
2022/06/30	5.1	60.75	144	60.76	59.60	-138.9	7,534	-1.84%	大賣/鉅額交易
2022/06/29	12	62.08	11	62.05	62.80	1	7,691	0.01%
2022/06/28	26	65.09	33	65.18	63.80	-7	7,879	-0.09%
2022/06/27	13	65.32	17	66.94	68.40	-4	8,507	-0.05%
2022/06/24	14	62.99	8	62.89	62.30	6	9,132	0.07%
2022/06/23	4	62.08	6	61.47	61.40	-2	9,238	-0.02%
2022/06/22	25	62.38	16	62.27	61.00	9	9,395	0.10%
2022/06/21	2	65.20	1	64.30	66.00	1	9,518	0.01%
2022/06/20	28	65.84	25	66.52	63.80	3	10,026	0.03%
2022/06/17	25	69.78	23.1	70.36	69.00	1.9	10,076	0.02%
2022/06/16	43.1	78.85	27	79.68	75.30	16.1	10,302	0.16%
2022/06/15	6	85.42	4	85.25	83.60	2	10,585	0.02%
2022/06/14	36	85.99	18	86.32	86.40	18	10,654	0.17%
2022/06/13	3.1	87.25	23.2	86.89	87.30	-20.1	10,640	-0.19%
2022/06/10	92.2	85.02	30.2	86.91	88.40	62	10,621	0.58%
2022/06/09	4	85.88	7.1	85.62	85.80	-3.1	10,525	-0.03%
2022/06/08	17.1	88.66	14	87.26	86.50	3.1	10,513	0.03%
2022/06/07	37	88.63	40	88.02	88.00	-3	10,492	-0.03%
2022/06/06	4	86.90	10	87.35	87.50	-6	10,465	-0.06%
2022/06/02	13	87.18	113.2	87.40	87.20	-100.2	10,509	-0.95%	大賣/
2022/06/01	18.2	86.59	16	86.54	85.90	2.2	10,509	0.02%
2022/05/31	149	87.20	89.3	87.74	86.70	59.7	10,516	0.57%	大買/
2022/05/30	50	86.88	65	87.11	86.00	-15	10,342	-0.15%
2022/05/27	49	85.31	47	85.37	85.00	2	10,246	0.02%
2022/05/26	97	85.09	125	84.84	85.00	-28	10,086	-0.28%	大賣/
2022/05/25	14	80.06	42	80.32	80.70	-28	9,718	-0.29%
2022/05/24	46	79.93	20	81.46	78.70	26	9,736	0.27%
2022/05/23	19	80.56	42	80.56	81.20	-23	9,704	-0.24%
2022/05/20	11	79.24	8	80.18	78.60	3	9,734	0.03%
2022/05/19	12	78.43	3	78.70	79.70	9	9,745	0.09%
2022/05/18	33	81.22	18	80.31	80.10	15	9,797	0.15%
2022/05/17	3	78.10	10	78.69	79.50	-7	9,892	-0.07%
2022/05/16	13	77.53	12	78.01	77.00	1	9,973	0.01%
2022/05/13	17	76.23	31	76.07	76.40	-14	10,041	-0.14%
2022/05/12	11	78.91	10	74.10	74.10	1	10,121	0.01%
2022/05/11	27	79.94	40	80.03	77.50	-13	10,284	-0.13%
2022/05/10	11	77.83	16	78.16	78.70	-5	10,708	-0.05%
2022/05/09	5	76.34	3	76.27	76.10	2	10,779	0.02%
2022/05/06	10	77.10	10	76.57	78.50	0	10,974	0.00%
2022/05/05	33	78.44	24	78.72	78.50	9	10,985	0.08%
2022/05/04	46	76.03	48	76.43	76.40	-2	10,980	-0.02%
2022/05/03	11	71.86	11	71.70	72.00	0	10,943	0.00%
2022/04/29	29	70.96	28	70.63	70.00	1	11,069	0.01%
2022/04/28	5	71.80	5	70.46	69.60	0	11,265	0.00%
2022/04/27	6	70.50	9	71.14	70.80	-3	11,423	-0.03%
2022/04/26	7	74.79	6	73.95	71.50	1	11,801	0.01%
2022/04/25	8.5	74.86	3	74.53	73.50	5.5	12,604	0.04%
2022/04/22	26	80.86	23	80.53	79.00	3	12,807	0.02%
2022/04/21	41	84.89	24	84.69	83.70	17	13,150	0.13%
2022/04/20	31	88.69	35	87.81	87.30	-4	13,341	-0.03%
2022/04/19	29	88.26	27	88.07	87.60	2	13,553	0.01%
2022/04/18	28	86.59	23	86.38	85.00	5	13,948	0.04%
2022/04/15	35	90.27	49	88.96	88.00	-14	14,342	-0.10%
2022/04/14	117	93.47	107	93.28	92.50	10	14,521	0.07%	大買/大賣/
2022/04/13	160	93.83	140.4	93.96	95.40	19.6	14,732	0.13%	大買/大賣/
2022/04/12	94	90.36	111.3	90.20	89.40	-17.3	14,909	-0.12%	大賣/
2022/04/11	49	88.15	66	87.04	86.90	-17	15,048	-0.11%
2022/04/08	33	87.17	29	87.57	88.40	4	15,483	0.03%
2022/04/07	31	88.13	14	86.58	84.60	17	16,221	0.10%
2022/04/06	17	87.54	15	88.09	88.00	2	17,036	0.01%
2022/04/01	64.1	88.37	68.2	87.83	87.20	-4.1	17,681	-0.02%
2022/03/31	51.1	92.39	47	92.62	92.00	4.1	17,821	0.02%
2022/03/30	163.4	96.85	178	96.44	92.00	-14.6	18,110	-0.08%	大買/大賣/
2022/03/29	160.2	91.81	127	92.55	97.60	33.2	17,723	0.19%	大買/大賣/
2022/03/28	28	87.14	48	87.10	88.80	-20	17,195	-0.12%
2022/03/25	43	87.48	43	86.37	84.90	0	17,271	0.00%
2022/03/24	45	89.57	25	89.05	88.00	20	17,274	0.12%
2022/03/23	101	89.91	95	89.74	89.00	6	17,165	0.03%	大買/
2022/03/22	10	85.57	17	85.35	86.00	-7	17,214	-0.04%
2022/03/21	93	85.82	93	85.90	85.40	0	17,232	0.00%
2022/03/18	101.1	82.90	81	82.83	84.00	20.1	17,008	0.12%	大買/
2022/03/17	9	77.57	20	77.51	79.20	-11	16,697	-0.07%
2022/03/16	6	72.17	14	71.98	72.00	-8	16,836	-0.05%
2022/03/15	5	70.52	0	73.00	69.30	5	17,328	0.03%
2022/03/14	3	73.07	3	73.50	73.90	0	17,745	0.00%
2022/03/11	1	71.40	0	0.00	72.00	1	17,916	0.01%
2022/03/10	1	73.50	1.1	73.07	73.20	-0.1	18,035	0.00%
2022/03/09	6	70.52	5	70.14	71.10	1	18,056	0.01%
2022/03/08	15	70.85	37	70.05	67.70	-22	18,103	-0.12%
2022/03/07	22	77.50	16	75.64	74.20	6	18,246	0.03%
2022/03/04	12	80.23	18	79.76	79.90	-6	18,310	-0.03%
2022/03/03	7	79.40	5	78.70	78.20	2	18,327	0.01%
2022/03/02	9	77.26	14	77.54	78.50	-5	18,349	-0.03%
2022/03/01	14	78.04	19	78.26	78.80	-5	18,376	-0.03%
2022/02/25	8	76.91	5	77.02	76.70	3	18,449	0.02%
2022/02/24	20	78.26	7	77.73	76.20	13	18,722	0.07%
2022/02/23	5	79.76	7	79.57	80.70	-2	18,972	-0.01%
2022/02/22	9	77.75	3	78.27	77.70	6	19,004	0.03%
2022/02/21	12	81.15	19	81.02	80.50	-7	18,928	-0.04%
2022/02/18	33	80.89	17	81.05	82.30	16	18,892	0.08%
2022/02/17	40	83.64	41	83.35	82.50	-1	18,818	-0.01%
2022/02/16	35	81.37	28	81.35	81.20	7	18,614	0.04%
2022/02/15	28	80.85	26	80.15	78.00	2	18,492	0.01%
2022/02/14	30	83.35	28.2	83.36	80.20	1.8	18,393	0.01%
2022/02/11	82	86.73	61.2	86.62	86.20	20.8	18,285	0.11%
2022/02/10	153.2	87.24	139	87.60	90.00	14.2	18,045	0.08%	大買/大賣/
2022/02/09	38.2	82.51	33.2	82.86	83.00	5	17,455	0.03%
2022/02/08	78.2	80.85	86.1	81.24	82.20	-7.9	17,285	-0.05%
2022/02/07	13	76.47	17	76.44	76.30	-4	17,026	-0.02%
2022/01/26	25	75.16	22	75.63	74.50	3	16,965	0.02%
2022/01/25	34	77.31	25	76.97	74.90	9	16,809	0.05%
2022/01/24	50	78.11	60	77.92	80.00	-10	16,642	-0.06%
2022/01/21	21	81.38	23	80.82	78.90	-2	16,466	-0.01%
2022/01/20	33	86.06	38	85.70	84.80	-5	16,268	-0.03%
2022/01/19	153	84.87	153	84.96	85.80	0	16,060	0.00%	大買/大賣/
2022/01/18	109	88.60	165.4	87.78	84.10	-56.4	15,608	-0.36%	大買/大賣/
2022/01/17	80.2	84.40	61	84.48	84.90	19.2	14,751	0.13%
2022/01/14	119.1	84.63	91	84.75	84.80	28.1	14,468	0.19%	大買/
2022/01/13	50	80.11	65	79.93	83.30	-15	14,031	-0.11%
2022/01/12	45	82.96	44	82.54	81.50	1	13,718	0.01%
2022/01/11	133.1	85.99	109	85.84	85.40	24.1	13,403	0.18%	大買/大賣/
2022/01/10	83.1	84.67	128	84.90	87.70	-44.9	12,873	-0.35%	大賣/
2022/01/07	83.1	83.56	68	82.45	79.80	15.1	12,345	0.12%
2022/01/06	95.2	85.55	91	85.09	85.10	4.2	12,029	0.03%
2022/01/05	156	84.56	159	85.18	87.90	-3	11,519	-0.03%	大買/大賣/
2022/01/04	125	83.31	122	82.78	80.50	3	10,781	0.03%	大買/大賣/
2022/01/03	84	83.85	99	83.93	84.00	-15	10,315	-0.15%
2021/12/30	199	81.52	189	82.00	82.00	10	9,703	0.10%	大買/大賣/
2021/12/29	142	76.51	157	76.19	78.10	-15	8,797	-0.17%	大買/大賣/
2021/12/28	132	73.19	99	73.10	71.70	33	7,868	0.42%	大買/
2021/12/27	42	70.10	43	71.34	73.30	-1	7,134	-0.01%
2021/12/24	147	64.80	178	65.42	66.70	-31	6,771	-0.46%	大買/大賣/
2021/12/23	89	62.52	72.1	62.63	62.00	17	6,230	0.27%
2021/12/22	38	60.84	43	60.65	59.80	-5	5,879	-0.09%
2021/12/21	53	60.20	46	60.69	61.20	7	5,681	0.12%
2021/12/20	47	58.70	37.2	59.07	59.00	9.9	5,422	0.18%
2021/12/17	41	58.70	41	58.10	57.70	0	5,187	0.00%
2021/12/16	80	59.35	81	59.70	60.00	-1	5,086	-0.02%
2021/12/15	15	56.65	22	57.64	58.90	-7	4,481	-0.16%
2021/12/14	33	54.94	46.1	54.87	53.60	-13.1	4,305	-0.30%
2021/12/13	26.1	59.07	15.9	58.58	58.10	10.2	4,149	0.25%
2021/12/10	40	59.71	36.2	59.74	59.10	3.8	3,953	0.10%
2021/12/09	91.3	59.29	93	58.85	58.50	-1.7	3,689	-0.05%
2021/12/08	84	55.54	94.2	55.39	56.30	-10.2	3,166	-0.32%
2021/12/07	74.1	52.13	50	52.19	52.90	24.1	2,722	0.89%
2021/12/06	28.1	51.58	35.7	51.74	51.00	-7.6	2,528	-0.30%
2021/12/03	23	50.91	34.5	51.06	50.20	-11.5	2,399	-0.48%
2021/12/02	39	51.40	24	50.68	50.10	15	2,355	0.64%
2021/12/01	59.1	51.01	48	51.55	52.40	11.1	2,266	0.49%
2021/11/30	17	49.80	18	50.17	51.60	-1	2,024	-0.05%
2021/11/29	18	47.12	16	47.29	46.95	2	1,916	0.10%
2021/11/26	4	46.99	1	47.05	45.05	3	1,838	0.16%
2021/11/25	0	0.00	12	49.20	48.30	-12	1,789	-0.67%
2021/11/24	13	49.28	8.1	49.15	50.00	4.9	1,737	0.28%
2021/11/23	50.1	50.96	27.1	51.10	48.40	23	1,643	1.40%
2021/11/22	43	48.77	49	49.07	51.00	-6	1,332	-0.45%
2021/11/19	18	44.00	6	45.20	46.40	12	1,032	1.16%
2021/11/17	2	42.55	1	42.95	43.00	1	955	0.10%
2021/11/16	1	41.80	0	0.00	41.75	1	954	0.10%
2021/11/15	2	42.73	5	42.41	42.60	-3	957	-0.31%
2021/11/10	0	0.00	2	43.08	44.20	-2	954	-0.21%
2021/11/09	2	42.73	0	0.00	42.60	2	954	0.21%
2021/11/04	0	0.00	1	42.10	41.65	-1	1,042	-0.10%
2021/11/03	1	42.60	6	42.33	42.55	-5	1,085	-0.46%
2021/11/02	11	41.39	3	41.80	40.40	8	1,084	0.74%
2021/11/01	0	0.00	4	42.36	41.90	-4	1,091	-0.37%
2021/10/29	1	41.60	5	41.50	41.40	-4	1,108	-0.36%
2021/10/28	6	42.20	5	42.06	41.85	1	1,153	0.09%
2021/10/27	1	42.40	0	0.00	42.95	1	1,125	0.09%
2021/10/26	0	0.00	3	39.20	39.05	-3	1,159	-0.26%
2021/10/22	2	38.80	0	0.00	38.85	2	1,251	0.16%
2021/10/21	2	38.88	0	0.00	38.95	2	1,334	0.15%
2021/10/19	0	0.00	4	38.39	38.75	-4	1,474	-0.27%
2021/10/18	5	37.70	5	37.30	37.50	0	1,582	0.00%
2021/10/13	1	36.65	0	0.00	34.85	1	1,869	0.05%
2021/10/08	0	0.00	2	37.75	37.75	-2	1,995	-0.10%
2021/10/07	2	37.10	1	37.15	37.05	1	2,112	0.05%
2021/10/05	0	0.00	1	36.40	36.60	-1	2,628	-0.04%
2021/10/01	2	36.35	25	36.06	36.00	-23	2,926	-0.79%
2021/09/29	1	38.40	0	0.00	38.15	1	3,429	0.03%
2021/09/15	1	41.05	0	0.00	40.90	1	4,303	0.02%
2021/09/07	1	39.00	2	40.20	41.00	-1	4,461	-0.02%
2021/09/06	3	41.82	6	40.32	40.30	-3	4,454	-0.07%
2021/09/03	7	43.99	10	44.11	43.90	-3	4,428	-0.07%
2021/09/02	4	45.36	0	0.00	43.80	4	4,420	0.09%
2021/09/01	6	43.64	0	0.00	44.20	6	4,394	0.14%
2021/08/31	0	0.00	2	43.53	43.90	-2	4,384	-0.05%
2021/08/30	1	43.50	0	0.00	42.75	1	4,381	0.02%
2021/08/27	0	0.00	1	43.30	43.05	-1	4,375	-0.02%
2021/08/25	0	0.00	2	42.55	42.55	-2	4,373	-0.05%
2021/08/23	1	42.85	0	0.00	42.85	1	4,360	0.02%
2021/08/18	0	0.00	7.5	39.97	41.75	-7.5	4,336	-0.17%
2021/08/17	0.5	39.40	0	0.00	39.25	0.5	4,329	0.01%
2021/08/16	3	40.40	5	41.07	41.40	-2	4,323	-0.05%
2021/08/13	3	42.58	0	0.00	41.20	3	4,309	0.07%
2021/08/12	2	44.70	12.2	44.54	45.30	-10.2	4,291	-0.24%
2021/08/11	9	43.84	9.8	43.86	43.30	-0.8	4,281	-0.02%
2021/08/10	4	46.80	16	46.64	46.90	-12	4,256	-0.28%
2021/08/09	12	47.75	15	46.09	45.50	-3	4,238	-0.07%
2021/08/06	1	48.80	4	48.00	48.20	-3	4,215	-0.07%
2021/08/05	0	0.00	1	49.40	48.60	-1	4,218	-0.02%
2021/08/04	1	49.85	5	49.74	49.60	-4	4,232	-0.09%
2021/08/03	18	50.46	2	49.90	50.40	16	4,225	0.38%
2021/08/02	0	0.00	6	48.31	50.00	-6	4,197	-0.14%
2021/07/30	5	50.14	2	49.38	48.20	3	4,179	0.07%
2021/07/29	0	0.00	3	47.95	47.70	-3	4,135	-0.07%
2021/07/28	5	47.16	1	45.90	47.80	4	4,105	0.10%
2021/07/27	1	49.85	51	50.79	49.30	-50	4,081	-1.23%
2021/07/26	52	50.48	10	50.15	51.40	42	4,035	1.04%
2021/07/23	4	49.94	30.1	49.10	48.50	-26.1	4,000	-0.65%
2021/07/22	23	52.12	5	52.24	50.40	18	3,964	0.45%
2021/07/21	44.1	52.84	28	52.97	51.80	16.1	4,023	0.40%
2021/07/20	5	51.96	25	51.34	50.80	-20	3,899	-0.51%
2021/07/19	24	50.75	38	50.81	52.20	-14	3,839	-0.36%
2021/07/16	14	50.68	10.4	51.71	50.80	3.6	3,799	0.09%
2021/07/15	11.1	50.68	10	50.65	51.30	1.1	3,766	0.03%
2021/07/14	17	52.12	8	50.22	48.80	9	3,716	0.24%
2021/07/13	17.2	52.27	26	51.50	51.00	-8.8	3,615	-0.24%
2021/07/12	109.1	55.09	94	54.61	54.70	15.1	3,441	0.44%	大買/
2021/07/09	21	50.56	14	51.35	52.00	7	3,120	0.22%
2021/07/08	9	46.84	13	47.04	47.30	-4	2,932	-0.14%
2021/07/07	57	48.04	82.1	47.72	47.10	-25.1	2,881	-0.87%
2021/07/06	44.1	43.78	10	44.22	45.60	34.1	2,615	1.30%
2021/07/05	28	42.14	26	42.41	43.65	2	2,638	0.08%
2021/07/02	18	39.20	29	39.36	39.70	-11	2,675	-0.41%
2021/07/01	51.1	39.32	51	38.36	40.05	0.1	2,619	0.00%
2021/06/30	26	37.38	13	38.35	38.90	13	2,374	0.55%
2021/06/29	23	36.08	16	36.07	35.40	7	2,215	0.32%
2021/06/28	0	0.00	9	34.03	34.05	-9	2,029	-0.44%
2021/06/25	4	33.70	4	33.45	33.30	0	2,025	0.00%
2021/06/24	1	33.95	2	34.05	33.90	-1	2,008	-0.05%
2021/06/23	19	33.81	8	33.99	34.05	11	2,006	0.55%
2021/06/22	1	33.60	1	33.95	33.55	0	1,992	0.00%
2021/06/21	5	33.70	5	33.50	33.35	0	1,974	0.00%
2021/06/18	19	34.39	22	34.68	33.95	-3	1,971	-0.15%
2021/06/17	10	33.54	4	33.80	34.15	6	1,934	0.31%
2021/06/16	1	32.50	0	0.00	31.95	1	1,875	0.05%
2021/06/15	1	32.80	0	0.00	32.80	1	1,867	0.05%
2021/06/11	1	31.85	0	0.00	31.80	1	1,850	0.05%
2021/06/09	0	0.00	1	31.40	32.00	-1	1,854	-0.05%
2021/06/02	0	0.00	1	31.60	31.45	-1	1,852	-0.05%
2021/06/01	1	32.55	4	32.46	32.40	-3	1,846	-0.16%
2021/05/31	3	32.65	2	32.20	32.45	1	1,842	0.05%
2021/05/28	2	32.00	0	0.00	31.85	2	1,828	0.11%
2021/05/26	0	0.00	3	31.67	31.70	-3	1,823	-0.16%
2021/05/25	5	31.65	3	31.90	31.95	2	1,819	0.11%
2021/05/19	0	0.00	1	30.20	30.20	-1	1,808	-0.06%
2021/05/17	1	28.75	3	27.65	26.90	-2	1,783	-0.11%
2021/05/14	1	29.75	0	0.00	29.45	1	1,759	0.06%
2021/05/13	3	28.15	0	0.00	28.70	3	1,730	0.17%
2021/05/12	2	28.80	0	0.00	29.00	2	1,711	0.12%
2021/05/10	1	32.95	2	33.00	33.25	-1	1,656	-0.06%
2021/05/07	2	31.15	0	0.00	31.50	2	1,631	0.12%
2021/05/06	0	0.00	2	29.30	29.80	-2	1,618	-0.12%
2021/05/05	9	30.14	1	29.60	29.60	8	1,610	0.50%
2021/05/04	21	30.03	5	30.74	30.20	16	1,605	1.00%
2021/05/03	0	0.00	11	32.58	32.00	-11	1,579	-0.70%
2021/04/29	0	0.00	22	34.66	34.55	-22	1,547	-1.42%
2021/04/28	7	35.67	4	35.65	35.45	3	1,534	0.20%
2021/04/27	30	36.23	42	36.12	34.55	-12	1,498	-0.80%
2021/04/26	11	34.81	2	33.70	34.95	9	1,330	0.68%
2021/04/23	0	0.00	1	33.35	33.40	-1	1,306	-0.08%
2021/04/22	4	33.25	11	32.97	32.30	-7	1,312	-0.53%
2021/04/21	17	34.50	14	34.33	34.05	3	1,305	0.23%
2021/04/20	15	34.84	3	34.75	34.85	12	1,299	0.92%
2021/04/19	0	0.00	6	33.52	33.65	-6	1,302	-0.46%
2021/04/16	1	34.05	2	33.80	34.20	-1	1,402	-0.07%
2021/04/14	0	0.00	18	31.73	32.40	-18	1,455	-1.24%
2021/04/13	1	33.80	10	33.96	32.85	-9	1,483	-0.61%
2021/04/12	3	35.47	5	35.13	34.70	-2	1,495	-0.13%
2021/04/09	37.1	35.98	41	36.31	35.75	-3.9	1,446	-0.27%
2021/04/08	18	33.07	16	33.02	34.75	2	1,229	0.16%
2021/04/07	11	31.48	4	30.48	31.60	7	1,062	0.66%
2021/04/01	0	0.00	1	30.00	30.05	-1	1,034	-0.10%
2021/03/30	1	29.65	1	29.70	29.75	0	1,068	0.00%
2021/03/26	9	29.59	1	29.35	29.35	8	1,067	0.75%
2021/03/24	1	29.40	0	0.00	29.40	1	1,107	0.09%
2021/03/23	0	0.00	3	30.75	29.80	-3	1,110	-0.27%
2021/03/22	4	30.53	1	30.75	30.55	3	1,094	0.27%
2021/03/19	2	29.20	2	29.30	29.30	0	1,073	0.00%
2021/03/18	5	29.70	5	29.30	29.30	0	1,084	0.00%
2021/03/16	0	32.00	0	0.00	29.25	0	1,145	0.00%
2021/03/15	0	0.00	3	29.15	29.30	-3	1,301	-0.23%
2021/03/12	2	29.33	0	0.00	29.10	2	1,309	0.15%
2021/03/11	0	0.00	1	29.20	29.00	-1	1,336	-0.07%
2021/03/09	0	0.00	1	28.60	28.70	-1	1,373	-0.07%
2021/03/08	3	28.37	0	0.00	28.10	3	1,442	0.21%
2021/03/04	1	28.15	0	0.00	28.30	1	1,536	0.07%
2021/03/02	1	28.85	0	0.00	28.30	1	1,571	0.06%
2021/02/26	1	28.70	0	0.00	28.70	1	1,610	0.06%
2021/02/23	2	29.38	0	0.00	29.30	2	1,880	0.11%
2021/02/19	1	28.70	0	0.00	28.75	1	1,870	0.05%
2021/02/18	1	28.10	0	0.00	28.25	1	1,872	0.05%
2021/01/27	0	0.00	1	28.00	27.85	-1	2,009	-0.05%
2021/01/26	1	28.00	0	0.00	27.90	1	2,048	0.05%
2021/01/20	0	0.00	1	29.45	28.30	-1	2,032	-0.05%
2021/01/15	6	30.55	2	30.93	29.95	4	2,030	0.20%
2021/01/13	0	0.00	2	30.55	30.65	-2	2,191	-0.09%
2021/01/12	8	30.82	10	30.68	29.85	-2	2,223	-0.09%
2021/01/11	33	32.44	31	32.05	31.45	2	2,240	0.09%
2021/01/08	8	31.25	2	30.93	31.60	6	2,139	0.28%
2021/01/06	8	30.11	7	29.80	29.50	1	2,207	0.05%
2021/01/05	10	31.02	1	31.25	31.50	9	2,152	0.42%
2020/12/30	2	30.50	2	30.30	30.25	0	2,087	0.00%
2020/12/29	1	29.70	0	0.00	29.55	1	2,059	0.05%
2020/12/25	0	0.00	5	29.51	29.25	-5	2,030	-0.25%
2020/12/24	0	0.00	6	30.00	29.50	-6	2,028	-0.30%
2020/12/23	6	28.53	0	0.00	28.65	6	1,991	0.30%
2020/12/22	2	28.60	0	0.00	28.10	2	1,990	0.10%
2020/12/21	3	29.50	3	28.90	28.95	0	1,985	0.00%
2020/12/18	3	29.60	1	29.30	29.20	2	1,944	0.10%
2020/12/17	3	29.30	0	0.00	29.60	3	1,938	0.15%
2020/12/15	2	30.00	0	0.00	29.60	2	1,927	0.10%
2020/12/14	1	30.45	0	0.00	30.45	1	1,911	0.05%
2020/12/11	11	31.24	5	30.95	30.70	6	1,899	0.32%
2020/12/10	3	31.10	9	31.35	31.15	-6	1,873	-0.32%
2020/12/09	28	31.49	6	31.56	31.70	22	1,833	1.20%
2020/12/08	0	0.00	1	29.45	29.75	-1	1,672	-0.06%
2020/12/07	4	29.45	4	29.15	29.15	0	1,665	0.00%
2020/12/04	1	30.00	0	0.00	29.95	1	1,643	0.06%
2020/12/03	3	31.05	7	30.78	30.30	-4	1,635	-0.24%
2020/12/02	17	31.24	14	30.84	30.80	3	1,601	0.19%
2020/12/01	13	30.76	8	31.41	32.00	5	1,531	0.33%
2020/11/30	0	0.00	3	29.80	29.75	-3	1,457	-0.21%
2020/11/27	5	30.10	6	30.34	30.00	-1	1,440	-0.07%
2020/11/26	1	29.95	6	29.65	29.80	-5	1,417	-0.35%
2020/11/25	7	30.64	0	0.00	29.80	7	1,401	0.50%
2020/11/24	4	30.45	13	30.51	29.65	-9	1,360	-0.66%
2020/11/23	65	30.28	63	30.13	30.10	2	1,293	0.15%
2020/11/20	20	29.36	15	29.00	29.25	5	1,206	0.41%
2020/11/18	1	27.95	0	0.00	27.80	1	1,089	0.09%
2020/11/12	7	28.05	17	27.72	27.70	-10	1,074	-0.93%
2020/11/10	2	26.65	8	26.19	26.55	-6	1,021	-0.59%
2020/11/09	0	0.00	9	27.23	27.10	-9	1,010	-0.89%
2020/11/04	2	28.13	4	27.90	27.80	-2	992	-0.20%
2020/11/03	2	27.50	3	27.88	27.70	-1	957	-0.10%
2020/10/27	1	27.15	1	27.15	27.25	0	901	0.00%
2020/10/26	4	27.25	1	27.05	26.85	3	892	0.34%
2020/10/23	1	27.45	0	0.00	27.45	1	883	0.11%
2020/10/22	1	27.35	3	28.17	27.50	-2	879	-0.23%
2020/10/21	12	28.98	12	29.11	28.45	0	848	0.00%
2020/10/20	3	27.98	5	27.97	28.40	-2	683	-0.29%
2020/10/19	24	27.90	18	27.59	27.55	6	638	0.94%
2020/10/15	22	27.53	29	27.45	27.30	-7	569	-1.23%
2020/10/14	2	26.40	0	0.00	26.40	2	451	0.44%
2020/10/07	2	24.50	0	0.00	24.65	2	417	0.48%
2020/09/28	0	0.00	1	23.85	24.15	-1	451	-0.22%
2020/09/07	0	0.00	2	25.10	25.35	-2	560	-0.36%
2020/08/28	0	0.00	1	25.15	25.10	-1	726	-0.14%
2020/08/27	0	0.00	4	25.26	25.20	-4	764	-0.52%
2020/08/21	6	23.25	0	0.00	23.75	6	810	0.74%
2020/08/20	4	22.85	0	0.00	23.00	4	811	0.49%
2020/08/19	2	24.85	0	0.00	24.30	2	809	0.25%
2020/08/18	3	25.22	0	0.00	25.05	3	812	0.37%
2020/08/10	4	24.75	4	25.01	24.70	0	894	0.00%
2020/08/07	0	0.00	3	25.18	25.00	-3	954	-0.31%
2020/08/03	0	0.00	2	24.40	24.80	-2	974	-0.21%
2020/07/31	0	0.00	1	24.25	24.40	-1	981	-0.10%
2020/07/21	1	24.90	0	0.00	24.90	1	1,295	0.08%
2020/07/16	2	25.08	0	0.00	24.95	2	1,406	0.14%
2020/07/13	5	26.30	0	0.00	26.05	5	1,677	0.30%
2020/07/10	0	0.00	1	26.70	26.05	-1	1,718	-0.06%
2020/07/06	2	26.90	0	0.00	27.10	2	1,746	0.11%
2020/07/03	2	26.98	6	26.20	27.00	-4	1,777	-0.22%
2020/06/30	4	25.80	0	0.00	25.80	4	1,731	0.23%
2020/06/22	0	0.00	1	26.10	26.10	-1	1,732	-0.06%
2020/06/19	0	0.00	1	26.60	26.55	-1	1,744	-0.06%
2020/06/18	0	0.00	5	26.35	26.50	-5	1,750	-0.29%
2020/06/17	0	0.00	1	26.40	26.40	-1	1,756	-0.06%
2020/06/16	0	0.00	1	26.35	26.35	-1	1,773	-0.06%
2020/06/12	1	26.10	3	25.55	26.10	-2	1,805	-0.11%
2020/06/11	1	26.60	3	26.75	26.60	-2	1,825	-0.11%
2020/06/10	2	27.20	0	0.00	27.20	2	1,845	0.11%
2020/06/09	3	27.42	2	27.93	27.40	1	1,874	0.05%
2020/06/08	0	0.00	6	28.20	28.05	-6	1,894	-0.32%
2020/06/05	8	28.74	6	28.71	28.45	2	1,891	0.11%
2020/06/04	14	28.48	9	28.54	28.45	5	1,796	0.28%
2020/06/03	6	28.37	5	28.46	28.20	1	1,796	0.06%
2020/06/02	6	28.12	3	27.80	27.75	3	1,770	0.17%
2020/06/01	6	27.88	2	27.70	28.05	4	1,777	0.22%
2020/05/29	1	26.90	0	0.00	26.85	1	1,759	0.06%
2020/05/28	1	27.10	3	27.45	27.00	-2	1,780	-0.11%
2020/05/27	2	27.35	0	0.00	27.20	2	1,801	0.11%
2020/05/26	1	27.25	0	0.00	27.25	1	1,852	0.05%
2020/05/25	1	26.70	0	0.00	27.40	1	1,918	0.05%
2020/05/22	0	0.00	1	27.25	27.00	-1	2,030	-0.05%
2020/05/21	0	0.00	1	27.50	27.40	-1	2,115	-0.05%
2020/05/20	2	27.35	2	27.80	27.20	0	2,171	0.00%
2020/05/18	0	0.00	22	27.06	26.85	-22	2,206	-1.00%
2020/05/15	53	28.10	39	27.79	27.70	14	2,274	0.62%
2020/05/14	29	28.61	18	28.69	27.25	11	2,248	0.49%
2020/05/13	2	27.93	0	0.00	27.80	2	2,215	0.09%
2020/05/11	3	28.20	3	28.40	28.15	0	2,249	0.00%
2020/05/07	1	28.30	0	0.00	28.70	1	2,347	0.04%
2020/05/06	1	29.00	1	28.85	28.30	0	2,372	0.00%
2020/05/05	12	29.18	15	29.33	28.80	-3	2,409	-0.12%
2020/05/04	3	27.77	2	27.85	27.75	1	2,479	0.04%
2020/04/30	14	29.34	12	29.60	28.50	2	2,565	0.08%
2020/04/29	2	27.78	7	27.75	28.00	-5	2,483	-0.20%
2020/04/28	3	27.37	0	0.00	27.40	3	2,537	0.12%
2020/04/27	2	28.40	2	28.45	28.10	0	2,549	0.00%
2020/04/24	2	28.30	2	27.95	27.85	0	2,548	0.00%
2020/04/23	3	27.93	1	27.80	27.90	2	2,597	0.08%
2020/04/22	2	28.25	10	28.33	28.20	-8	2,666	-0.30%
2020/04/21	0	0.00	1	27.80	27.45	-1	2,682	-0.04%
2020/04/20	9	28.13	14	28.49	28.20	-5	2,767	-0.18%
2020/04/17	20	28.67	11	29.29	27.30	9	2,803	0.32%
2020/04/16	61	26.52	77	26.72	27.65	-16	3,005	-0.53%
2020/04/15	10	23.74	32	24.99	25.20	-22	2,939	-0.75%
2020/04/09	35	23.14	13	22.62	22.50	22	3,936	0.56%
2020/04/08	3	22.95	3	22.33	23.40	0	3,916	0.00%
2020/04/07	2	21.65	0	0.00	21.65	2	3,884	0.05%
2020/03/27	0	0.00	1	19.20	19.15	-1	3,919	-0.03%
2020/03/26	0	0.00	8	19.44	19.50	-8	3,914	-0.20%
2020/03/25	7	19.61	1	19.50	19.50	6	3,933	0.15%
2020/03/23	2	17.60	0	0.00	17.40	2	4,005	0.05%
2020/03/20	0	0.00	3	17.75	18.40	-3	4,017	-0.07%
2020/03/19	4	17.63	3	16.88	16.85	1	4,001	0.02%
2020/03/18	4	18.71	0	0.00	18.70	4	3,979	0.10%
2020/03/16	1	22.70	0	0.00	20.35	1	3,943	0.03%
2020/03/13	7	22.01	8	22.17	22.55	-1	3,917	-0.03%
2020/03/12	6	24.48	11	24.49	24.40	-5	3,886	-0.13%
2020/03/10	2	27.20	7	27.93	28.00	-5	3,878	-0.13%
2020/03/09	6	28.03	0	0.00	28.00	6	3,962	0.15%
2020/03/06	0	0.00	3	29.57	29.80	-3	3,995	-0.08%
2020/03/05	3	30.00	0	0.00	30.10	3	3,982	0.08%
2020/03/04	1	29.10	0	0.00	29.05	1	3,960	0.03%
2020/03/03	9	29.97	8	29.73	29.80	1	3,946	0.03%
2020/03/02	0	0.00	16	28.68	29.15	-16	3,929	-0.41%
2020/02/27	6	29.66	8	29.14	29.05	-2	3,904	-0.05%
2020/02/26	16	31.29	45	31.35	30.80	-29	3,849	-0.75%
2020/02/25	29	33.00	29	32.97	32.50	0	3,774	0.00%
2020/02/24	60	32.25	45	32.35	33.25	15	3,657	0.41%
2020/02/21	14	31.35	15	31.46	31.65	-1	3,554	-0.03%
2020/02/20	10	31.22	11	31.12	31.05	-1	3,493	-0.03%
2020/02/19	2	31.00	2	31.00	31.00	0	3,467	0.00%
2020/02/18	24	31.08	9	31.23	31.30	15	3,444	0.44%
2020/02/17	0	0.00	6	30.40	30.25	-6	3,363	-0.18%
2020/02/14	11	31.16	10	30.80	30.60	1	3,352	0.03%
2020/02/13	12	30.94	15	30.44	30.30	-3	3,323	-0.09%
2020/02/12	11	31.18	10	31.20	30.90	1	3,302	0.03%
2020/02/11	55	31.73	57	31.30	31.10	-2	3,274	-0.06%
2020/02/10	38	31.04	39	31.23	31.10	-1	3,217	-0.03%
2020/02/07	6	30.75	6	31.29	30.50	0	3,165	0.00%
2020/02/06	35	31.28	27	31.41	31.15	8	3,130	0.26%
2020/02/05	67	30.90	53	30.96	30.70	14	3,067	0.46%
2020/02/04	33	29.64	51	29.92	30.55	-18	2,935	-0.61%
2020/02/03	3	27.65	0	0.00	27.80	3	2,837	0.11%
2020/01/31	33	27.56	47	27.79	28.60	-14	2,802	-0.50%
2020/01/30	33	27.53	11	27.75	27.45	22	2,737	0.80%
2020/01/20	12	30.85	9	31.03	30.50	3	2,700	0.11%
2020/01/17	15	31.72	24	31.69	31.25	-9	2,672	-0.34%
2020/01/16	38	32.60	32	32.77	31.80	6	2,648	0.23%
2020/01/15	36	32.13	20	32.19	32.20	16	2,564	0.62%
2020/01/14	59	32.29	56	32.49	32.60	3	2,499	0.12%
2020/01/13	10	31.76	26	31.64	31.70	-16	2,385	-0.67%
2020/01/10	134	33.27	116	33.11	32.70	18	2,303	0.78%	大買/大賣/
2020/01/09	53	31.56	49	31.45	31.30	4	2,015	0.20%
2020/01/08	36	32.27	41	32.47	31.15	-5	1,960	-0.26%
2020/01/07	51	32.06	58	32.09	32.00	-7	1,779	-0.39%
2020/01/06	133	31.92	120	31.87	33.70	13	1,529	0.85%	大買/大賣/
2020/01/03	1	30.60	13	30.65	30.65	-12	1,138	-1.05%
2020/01/02	3	28.23	1	28.20	27.90	2	937	0.21%
2019/12/31	4	28.23	0	0.00	28.10	4	976	0.41%
2019/12/30	3	28.17	0	0.00	28.00	3	972	0.31%
2019/12/27	1	27.65	0	0.00	27.50	1	943	0.11%
2019/12/26	1	27.80	1	28.05	27.40	0	962	0.00%
2019/12/25	2	27.75	11	27.67	27.55	-9	1,049	-0.86%
2019/12/24	1	27.90	0	0.00	27.75	1	1,112	0.09%
2019/12/23	1	27.30	1	27.80	27.10	0	1,120	0.00%
2019/12/20	4	27.85	6	27.60	27.50	-2	1,125	-0.18%
2019/12/19	6	27.40	0	0.00	27.20	6	1,103	0.54%
2019/12/18	17	27.61	35	27.57	27.65	-18	1,089	-1.65%
2019/12/11	0	0.00	3	26.75	26.65	-3	1,036	-0.29%
2019/12/10	1	26.50	0	0.00	26.50	1	1,035	0.10%
2019/12/09	1	26.80	1	26.95	26.80	0	1,035	0.00%
2019/12/06	3	27.40	0	0.00	27.00	3	1,035	0.29%
2019/12/05	6	27.77	4	27.85	27.10	2	1,041	0.19%
2019/12/04	29	28.05	17	27.82	27.50	12	1,087	1.10%
2019/12/03	6	26.58	3	26.83	27.00	3	998	0.30%
2019/11/22	0	0.00	5	24.80	24.80	-5	1,037	-0.48%
2019/11/21	0	0.00	1	24.80	24.75	-1	1,042	-0.10%
2019/11/19	0	0.00	1	24.85	24.85	-1	1,040	-0.10%
2019/11/08	3	25.70	0	0.00	25.60	3	1,030	0.29%
2019/11/07	3	26.00	4	25.69	25.60	-1	1,029	-0.10%
2019/11/05	0	0.00	1	26.80	26.55	-1	1,027	-0.10%
2019/11/04	1	26.45	0	0.00	26.55	1	1,034	0.10%
2019/11/01	0	0.00	1	26.20	26.45	-1	1,039	-0.10%
2019/10/31	0	0.00	1	26.75	26.60	-1	1,040	-0.10%
2019/10/24	1	27.75	0	0.00	27.90	1	1,059	0.09%
2019/10/23	0	0.00	7	26.79	26.90	-7	1,021	-0.69%
2019/10/22	2	26.53	2	26.58	26.50	0	1,007	0.00%
2019/10/16	0	0.00	2	26.65	26.60	-2	1,009	-0.20%
2019/10/14	0	0.00	4	27.90	27.70	-4	974	-0.41%
2019/10/08	0	0.00	23	28.52	28.40	-23	959	-2.40%
2019/10/07	30	28.76	5	28.80	28.90	25	936	2.67%
2019/10/02	8	28.58	5	28.63	28.60	3	866	0.35%
2019/10/01	15	28.77	20	28.93	29.10	-5	847	-0.59%
2019/09/27	19	28.30	18	28.07	28.05	1	770	0.13%
2019/09/26	2	27.73	2	27.80	27.30	0	695	0.00%
2019/09/25	3	27.73	0	0.00	27.00	3	662	0.45%
2019/09/24	0	0.00	1	26.95	26.80	-1	653	-0.15%
2019/09/19	1	27.60	1	27.25	27.05	0	650	0.00%
2019/09/18	1	27.30	0	0.00	27.20	1	645	0.15%
2019/09/17	7	26.69	7	26.65	27.50	0	636	0.00%
2019/09/11	1	26.90	0	0.00	26.75	1	604	0.17%
2019/09/10	1	26.70	0	0.00	26.80	1	601	0.17%
2019/09/09	0	0.00	3	27.10	26.90	-3	600	-0.50%
2019/09/06	9	28.23	4	28.64	27.80	5	585	0.85%
2019/09/05	4	27.30	4	27.33	27.50	0	513	0.00%
2019/09/04	2	26.68	0	0.00	26.65	2	501	0.40%
2019/09/02	27	27.10	27	26.89	26.85	0	493	0.00%
2019/08/30	0	0.00	1	26.75	26.75	-1	451	-0.22%
2019/08/23	0	0.00	1	24.80	24.70	-1	427	-0.23%
2019/08/16	3	24.35	3	24.10	24.35	0	447	0.00%
2019/08/15	5	23.95	0	0.00	23.95	5	450	1.11%
2019/08/12	0	0.00	1	24.40	24.35	-1	460	-0.22%
2019/08/07	1	23.85	0	0.00	23.75	1	475	0.21%
2019/08/06	3	24.65	0	0.00	24.70	3	472	0.63%
2019/08/05	1	26.25	0	0.00	25.35	1	470	0.21%
2019/07/29	0	0.00	1	27.90	28.20	-1	483	-0.21%
2019/07/26	1	28.95	0	0.00	28.95	1	476	0.21%
2019/07/25	1	28.80	10	28.80	28.75	-9	474	-1.90%
2019/07/10	0	0.00	1	28.35	28.35	-1	663	-0.15%
2019/07/09	3	28.75	3	28.53	28.75	0	663	0.00%
2019/07/05	0	0.00	3	29.40	29.30	-3	690	-0.43%
2019/07/04	2	29.50	0	0.00	29.60	2	712	0.28%
2019/07/01	0	0.00	3	28.15	28.30	-3	749	-0.40%
2019/06/28	3	27.60	3	27.85	27.65	0	755	0.00%
2019/06/26	0	0.00	1	27.95	27.90	-1	765	-0.13%
2019/06/25	3	28.00	0	0.00	27.80	3	766	0.39%
2019/06/24	1	28.35	1	28.50	28.55	0	772	0.00%
2019/06/21	0	0.00	1	28.45	28.45	-1	776	-0.13%
2019/06/20	1	28.70	4	28.74	28.55	-3	784	-0.38%
2019/06/19	3	28.20	0	0.00	28.20	3	796	0.38%
2019/06/14	1	27.65	1	27.60	27.65	0	809	0.00%
2019/06/12	3	27.25	2	27.65	27.35	1	835	0.12%
2019/06/11	0	0.00	10	27.20	27.15	-10	844	-1.18%
2019/06/06	0	0.00	10	26.85	26.90	-10	875	-1.14%
2019/06/03	0	0.00	1	27.30	27.40	-1	902	-0.11%
2019/05/28	10	27.60	10	27.52	27.40	0	924	0.00%
2019/05/24	1	27.10	0	0.00	26.75	1	942	0.11%
2019/05/21	1	27.40	0	0.00	28.00	1	1,001	0.10%
2019/05/17	2	28.25	0	0.00	28.25	2	1,021	0.20%
2019/05/15	1	29.00	0	0.00	29.05	1	1,051	0.10%
2019/05/14	0	0.00	3	26.65	27.65	-3	1,121	-0.27%
2019/05/13	4	27.63	0	0.00	27.40	4	1,148	0.35%
2019/05/10	1	28.10	0	0.00	28.30	1	1,146	0.09%
2019/05/09	1	29.00	0	0.00	28.60	1	1,147	0.09%
2019/05/08	7	29.99	2	29.85	29.90	5	1,140	0.44%
2019/05/07	6	31.13	0	0.00	30.70	6	1,138	0.53%
2019/04/30	0	0.00	1	30.65	31.60	-1	1,130	-0.09%
2019/04/24	1	33.10	2	32.48	32.40	-1	1,187	-0.08%
2019/04/23	10	34.22	14	34.08	33.10	-4	1,183	-0.34%
2019/04/22	0	0.00	1	33.00	33.05	-1	1,142	-0.09%
2019/04/19	0	0.00	1	32.55	32.55	-1	1,139	-0.09%
2019/04/18	7	33.59	1	33.40	32.20	6	1,136	0.53%
2019/04/17	6	33.73	1	33.85	33.50	5	1,110	0.45%
2019/04/16	0	0.00	4	33.00	32.90	-4	1,070	-0.37%
2019/04/15	4	32.30	0	0.00	32.25	4	1,056	0.38%
2019/04/12	2	32.90	1	32.25	32.15	1	1,060	0.09%
2019/04/11	2	33.00	2	32.55	32.50	0	1,066	0.00%
2019/04/10	12	32.88	10	33.00	32.60	2	1,056	0.19%
2019/04/03	1	31.45	2	31.43	31.40	-1	1,002	-0.10%
2019/04/02	1	31.15	0	0.00	31.10	1	993	0.10%
2019/03/29	1	31.40	1	31.00	31.00	0	989	0.00%
2019/03/25	2	30.50	2	30.90	30.60	0	1,029	0.00%
2019/03/22	1	32.10	0	0.00	31.80	1	1,032	0.10%
2019/03/18	0	0.00	1	31.90	31.70	-1	1,080	-0.09%
2019/03/15	2	32.50	3	32.52	32.40	-1	1,094	-0.09%
2019/03/12	5	33.70	5	32.83	32.50	0	1,265	0.00%
2019/03/11	4	32.60	6	32.72	33.00	-2	1,332	-0.15%
2019/03/08	2	31.45	0	0.00	31.90	2	1,393	0.14%
2019/03/07	0	0.00	3	32.48	32.20	-3	1,413	-0.21%
2019/03/06	2	31.65	0	0.00	31.60	2	1,427	0.14%
2019/03/05	1	31.70	0	0.00	31.50	1	1,464	0.07%
2019/02/26	1	33.20	3	33.12	32.55	-2	1,493	-0.13%
2019/02/22	8	33.33	6	33.19	33.15	2	1,551	0.13%
2019/02/21	1	32.65	4	32.84	33.00	-3	1,633	-0.18%
2019/02/20	5	33.06	6	33.33	32.65	-1	1,666	-0.06%
2019/02/19	3	32.52	3	32.50	32.60	0	1,693	0.00%
2019/02/15	2	31.88	1	32.15	31.90	1	1,691	0.06%
2019/02/14	11	32.90	10	33.10	32.75	1	1,694	0.06%
2019/02/13	18	33.26	9	32.76	33.55	9	1,686	0.53%
2019/02/12	2	30.93	3	31.60	32.00	-1	1,628	-0.06%
2019/01/28	2	30.70	2	30.83	30.35	0	1,751	0.00%
2019/01/23	1	30.50	1	30.60	30.55	0	2,034	0.00%
2019/01/21	3	31.90	2	31.90	31.30	1	2,078	0.05%
2019/01/17	3	31.53	5	31.69	31.00	-2	2,140	-0.09%
2019/01/14	1	29.30	1	28.90	29.20	0	2,188	0.00%
2019/01/11	2	30.05	0	0.00	29.35	2	2,207	0.09%
2019/01/09	3	30.45	3	29.70	29.50	0	2,259	0.00%
2019/01/08	1	28.70	1	29.00	29.00	0	2,281	0.00%
2019/01/03	2	29.40	3	29.65	29.05	-1	2,361	-0.04%
2019/01/02	1	30.25	1	30.15	30.25	0	2,380	0.00%
2018/12/28	1	31.00	1	31.25	30.80	0	2,414	0.00%
2018/12/27	3	31.20	3	30.62	30.70	0	2,463	0.00%
2018/12/26	1	31.10	2	30.48	30.00	-1	2,494	-0.04%
2018/12/25	3	30.40	3	30.25	30.30	0	2,514	0.00%
2018/12/24	3	30.67	0	0.00	31.00	3	2,549	0.12%
2018/12/22	0	0.00	3	30.30	30.25	-3	2,558	-0.12%
2018/12/21	9	29.76	12	29.93	30.85	-3	2,598	-0.12%
2018/12/20	0	0.00	1	32.00	30.15	-1	2,616	-0.04%
2018/12/18	4	31.35	4	31.80	31.45	0	2,642	0.00%
2018/12/17	3	32.83	3	32.92	32.30	0	2,656	0.00%
2018/12/13	1	33.10	1	33.00	33.00	0	2,688	0.00%
2018/12/11	4	33.00	5	33.05	32.65	-1	2,697	-0.04%
2018/12/10	7	32.84	7	33.06	32.35	0	2,741	0.00%
2018/12/07	9	34.04	10	34.24	34.40	-1	2,754	-0.04%
2018/12/06	21	33.83	21	33.48	33.10	0	2,792	0.00%
2018/12/05	3	34.40	3	34.23	34.50	0	2,733	0.00%
2018/12/04	18	35.58	13	35.64	35.05	5	2,770	0.18%
2018/12/03	12	33.32	10	33.94	34.50	2	2,786	0.07%
2018/11/30	1	31.25	1	31.35	31.40	0	2,740	0.00%
2018/11/29	1	31.80	0	0.00	30.95	1	2,755	0.04%
2018/11/28	1	31.20	1	30.90	31.20	0	2,775	0.00%
2018/11/27	0	0.00	1	29.90	30.50	-1	2,819	-0.04%
2018/11/23	14	29.64	12	28.70	28.90	2	2,921	0.07%
2018/11/22	2	29.60	0	0.00	29.60	2	2,997	0.07%
2018/11/21	1	31.00	1	30.75	30.90	0	3,073	0.00%
2018/11/20	13	30.89	13	30.92	30.75	0	3,174	0.00%
2018/11/19	12	29.62	11	29.63	29.60	1	3,215	0.03%
2018/11/16	5	28.64	5	28.56	28.40	0	3,308	0.00%
2018/11/14	1	27.65	0	0.00	27.65	1	3,331	0.03%
2018/11/13	9	26.94	9	27.05	27.90	0	3,392	0.00%
2018/11/12	0	0.00	10	27.55	27.40	-10	3,508	-0.29%
2018/11/08	3	29.33	3	28.52	27.90	0	3,874	0.00%
2018/11/07	6	27.96	2	27.05	28.75	4	3,939	0.10%
2018/11/06	0	0.00	5	26.35	26.80	-5	3,987	-0.13%
2018/11/05	2	28.90	4	28.28	27.95	-2	4,018	-0.05%
2018/11/02	17	28.75	18	28.43	28.75	-1	4,090	-0.02%
2018/11/01	10	28.22	7	28.19	27.95	3	4,098	0.07%
2018/10/31	4	26.54	3	26.03	26.90	1	4,057	0.02%
2018/10/30	8	24.68	8	24.58	24.95	0	4,076	0.00%
2018/10/29	5	25.28	2	25.45	25.35	3	4,212	0.07%
2018/10/26	2	24.60	8	24.74	24.65	-6	4,296	-0.14%
2018/10/25	5	24.38	6	24.87	24.25	-1	4,325	-0.02%
2018/10/24	2	27.53	0	0.00	26.90	2	4,447	0.04%
2018/10/23	1	28.40	3	28.02	27.30	-2	4,543	-0.04%
2018/10/22	5	28.34	4	28.56	28.90	1	4,606	0.02%
2018/10/19	0	0.00	1	29.05	29.15	-1	4,742	-0.02%
2018/10/18	3	30.30	3	30.23	30.40	0	4,773	0.00%
2018/10/17	5	31.52	5	30.76	30.40	0	4,854	0.00%
2018/10/16	2	30.80	2	31.55	31.20	0	4,937	0.00%
2018/10/12	0	0.00	2	29.00	29.50	-2	5,214	-0.04%
2018/10/11	1	28.80	0	0.00	28.70	1	5,500	0.02%
2018/10/09	6	32.08	5	32.30	31.85	1	5,688	0.02%
2018/10/08	0	0.00	2	32.20	32.20	-2	5,834	-0.03%
2018/10/05	2	34.10	2	32.40	32.30	0	5,857	0.00%
2018/10/04	2	36.08	1	36.00	35.85	1	5,899	0.02%
2018/10/03	1	36.60	1	37.30	36.95	0	5,936	0.00%
2018/10/02	1	38.20	2	37.60	37.50	-1	6,033	-0.02%
2018/09/28	38	37.05	56	37.01	36.85	-18	6,273	-0.29%
2018/09/27	36	38.13	29	38.62	37.05	7	6,504	0.11%
2018/09/26	19	39.68	18	39.94	38.85	1	6,676	0.01%
2018/09/25	20	39.26	12	39.59	39.35	8	6,917	0.12%
2018/09/21	1	38.80	1	39.15	39.45	0	7,017	0.00%
2018/09/20	2	39.40	6	39.57	38.80	-4	7,158	-0.06%
2018/09/19	4	39.60	4	40.09	39.20	0	7,395	0.00%
2018/09/18	4	39.69	2	39.80	39.70	2	7,391	0.03%
2018/09/17	1	41.10	0	0.00	41.10	1	7,372	0.01%
2018/09/14	1	41.30	1	41.30	41.20	0	7,360	0.00%
2018/09/13	6	40.57	16	40.15	39.60	-10	7,312	-0.14%
2018/09/12	4	39.05	4	38.93	39.50	0	7,280	0.00%
2018/09/11	41	41.55	38	41.80	41.20	3	7,233	0.04%
2018/09/10	4	41.58	8	41.73	42.50	-4	7,186	-0.06%
2018/09/07	32	43.39	30	43.42	41.30	2	7,145	0.03%
2018/09/06	1	45.70	1	45.45	45.45	0	7,095	0.00%
2018/09/05	10	46.56	10	46.47	45.50	0	7,092	0.00%
2018/09/04	4	45.21	8	45.40	46.25	-4	7,196	-0.06%
2018/09/03	15	44.60	9	45.46	45.00	6	7,225	0.08%
2018/08/31	10	48.81	9	48.42	48.45	1	7,216	0.01%
2018/08/30	15	48.23	19	48.23	48.00	-4	7,293	-0.05%
2018/08/29	13	48.38	4	48.55	48.35	9	7,330	0.12%
2018/08/28	10	47.85	13	47.71	47.60	-3	7,352	-0.04%
2018/08/27	10	45.43	40	45.58	48.30	-30	7,293	-0.41%
2018/08/24	39	44.05	43	44.11	44.05	-4	7,200	-0.06%
2018/08/23	49	44.21	38	44.05	42.10	11	7,151	0.15%
2018/08/21	14	46.75	11	46.84	47.05	3	7,505	0.04%
2018/08/20	31	46.57	32	46.68	46.80	-1	7,655	-0.01%
2018/08/17	58	47.00	38	46.68	46.35	20	7,878	0.25%
2018/08/16	32	48.73	28	48.32	48.60	4	8,164	0.05%
2018/08/15	55	46.85	65	47.23	47.80	-10	8,453	-0.12%
2018/08/14	42	44.72	63	45.30	47.30	-21	8,663	-0.24%
2018/08/13	14	43.65	15	43.92	43.00	-1	8,773	-0.01%
2018/08/10	29	47.28	14	47.94	46.90	15	8,845	0.17%
2018/08/09	23	48.07	18	48.21	47.70	5	8,973	0.06%
2018/08/08	42	50.92	34	50.79	48.80	8	9,068	0.09%
2018/08/07	7	50.49	24	50.40	50.70	-17	9,340	-0.18%
2018/08/06	24	50.61	28	50.32	49.70	-4	9,599	-0.04%
2018/08/03	57	49.09	56	48.83	50.50	1	9,915	0.01%
2018/08/02	53	47.99	45	48.80	46.85	8	9,918	0.08%
2018/08/01	42	51.63	41	52.11	51.40	1	9,870	0.01%
2018/07/31	43	50.90	44	50.81	51.00	-1	9,834	-0.01%
2018/07/30	31	52.34	24	53.52	51.10	7	9,729	0.07%
2018/07/27	26	56.66	24	56.56	56.70	2	9,633	0.02%
2018/07/26	24	55.90	25	56.50	56.60	-1	9,571	-0.01%
2018/07/25	13	54.45	6	54.80	54.00	7	9,420	0.07%
2018/07/24	52	54.41	48	54.66	54.80	4	9,413	0.04%
2018/07/23	63	52.98	69	53.55	54.80	-6	9,397	-0.06%
2018/07/20	55	55.22	46	56.03	52.30	9	9,344	0.10%
2018/07/19	52	56.45	65	56.19	57.00	-13	9,256	-0.14%
2018/07/18	98	58.68	94	58.93	55.40	4	9,125	0.04%
2018/07/17	43	65.23	39	66.51	61.50	4	8,832	0.05%
2018/07/16	25	67.94	26	68.23	66.60	-1	8,657	-0.01%
2018/07/13	2	66.50	4	67.20	66.40	-2	8,567	-0.02%
2018/07/12	27	65.21	27	65.72	66.30	0	8,562	0.00%
2018/07/11	9	65.74	9	64.41	63.60	0	8,591	0.00%
2018/07/10	29	64.62	34	64.71	67.60	-5	8,825	-0.06%
2018/07/09	28	63.37	35	63.81	62.00	-7	8,771	-0.08%
2018/07/06	46	67.13	43	67.35	64.00	3	8,667	0.03%
2018/07/05	40	71.52	46	71.51	68.10	-6	8,546	-0.07%
2018/07/04	43	71.28	33	70.40	69.80	10	8,345	0.12%
2018/07/03	47	74.17	33	73.56	73.10	14	8,184	0.17%
2018/07/02	14	71.76	26	72.32	71.20	-12	7,949	-0.15%
2018/06/29	26	71.27	17	72.25	70.50	9	7,890	0.11%
2018/06/28	25	73.45	25	73.90	73.00	0	7,787	0.00%
2018/06/25	0	0.00	10	65.50	65.00	-10	7,818	-0.13%
2018/06/22	0	0.00	3	62.30	63.20	-3	7,838	-0.04%
2018/06/21	0	0.00	1.1	64.77	63.90	-1.1	7,860	-0.01%
2018/06/20	12	59.90	6	60.48	66.50	6	7,916	0.08%
2018/06/19	0	0.00	9	68.00	66.50	-9	8,093	-0.11%
2018/06/15	1	68.50	4	68.00	68.00	-3	8,310	-0.04%
2018/06/13	10	70.37	0	0.00	70.30	10	8,299	0.12%
2018/06/12	72	79.32	36	79.02	78.10	36	8,308	0.43%
2018/06/11	13	76.38	6	76.50	77.80	7	8,258	0.08%
2018/06/08	28	70.52	13	70.55	70.80	15	8,217	0.18%
2018/06/07	29.1	68.27	9	67.53	72.00	20.1	8,191	0.25%
2018/06/06	0	0.00	4	65.60	65.60	-4	8,091	-0.05%
2018/06/05	4	61.55	11	60.28	59.70	-7	8,062	-0.09%
2018/06/04	0	0.00	3	58.60	58.60	-3	8,117	-0.04%
2018/06/01	0	0.00	4	52.65	53.30	-4	8,313	-0.05%
2018/05/31	3	57.33	15	54.55	52.40	-12	8,872	-0.14%
2018/05/30	6	56.40	19	56.95	57.10	-13	9,042	-0.14%
2018/05/29	125	57.13	101	56.94	58.80	24	9,052	0.27%	大買/大賣/
2018/05/28	29	54.96	28	54.08	55.70	1	8,710	0.01%
2018/05/25	41	49.05	51	49.02	50.70	-10	8,558	-0.12%
2018/05/24	51	44.42	72	44.67	46.10	-21	8,327	-0.25%
2018/05/23	118	43.61	134	44.15	42.80	-16	8,045	-0.20%	大買/大賣/
2018/05/22	51	42.36	44	42.53	44.00	7	7,771	0.09%
2018/05/21	10	39.35	4	39.00	40.00	6	7,447	0.08%
2018/05/18	7	36.61	9	36.56	36.45	-2	7,305	-0.03%
2018/05/17	9	37.75	18	37.06	35.50	-9	7,259	-0.12%
2018/05/16	12	38.91	13	39.24	39.10	-1	7,531	-0.01%
2018/05/15	23	40.57	24	39.96	39.10	-1	7,638	-0.01%
2018/05/14	18	39.09	25.5	39.44	40.15	-7.5	7,524	-0.10%
2018/05/11	81	35.86	74	35.70	36.65	7	7,250	0.10%
2018/05/10	5	33.76	8	34.26	34.95	-3	6,895	-0.04%
2018/05/09	3	32.30	1	32.25	31.80	2	6,761	0.03%
2018/05/08	2	31.10	1	31.05	30.55	1	6,714	0.01%
2018/05/07	1	30.80	1	31.10	31.00	0	6,712	0.00%
2018/05/03	11	29.35	11	29.11	29.50	0	6,655	0.00%
2018/05/02	3	30.52	5	30.06	30.00	-2	6,644	-0.03%
2018/04/30	1	29.85	1	29.45	29.95	0	6,654	0.00%
2018/04/27	10	30.41	7	30.24	30.45	3	6,685	0.04%
2018/04/26	12	28.58	7	28.96	28.15	5	6,734	0.07%
2018/04/25	1	30.25	22	30.47	31.25	-21	6,698	-0.31%
2018/04/24	7	32.20	3	31.75	31.75	4	6,695	0.06%
2018/04/23	7	35.76	11	35.27	35.10	-4	6,697	-0.06%
2018/04/20	4	35.28	4	35.26	35.00	0	6,777	0.00%
2018/04/19	6	36.00	17	36.16	35.65	-11	7,020	-0.16%
2018/04/18	11	35.40	13	35.28	35.50	-2	7,172	-0.03%
2018/04/17	28	35.54	18	35.39	34.25	10	7,416	0.13%
2018/04/16	119	36.76	85	36.81	37.00	34	7,342	0.46%	大買/
2018/04/13	24	35.12	6	35.25	34.90	18	7,105	0.25%
2018/04/12	6	34.37	4	34.55	34.05	2	7,052	0.03%
2018/04/11	0	0.00	1	34.10	33.75	-1	7,073	-0.01%
2018/04/10	2	35.75	2	34.83	34.45	0	7,196	0.00%
2018/04/09	5	35.46	4	35.45	36.40	1	7,222	0.01%
2018/04/03	0	0.00	1	34.80	34.75	-1	7,218	-0.01%
2018/04/02	8	36.25	8	35.93	35.55	0	7,327	0.00%
2018/03/31	2	36.30	3	36.10	36.05	-1	7,406	-0.01%
2018/03/30	13	36.30	11	36.25	35.80	2	7,418	0.03%
2018/03/29	27	36.39	28	35.84	36.10	-1	7,305	-0.01%
2018/03/28	11	35.00	10	34.83	34.10	1	7,205	0.01%
2018/03/27	22	34.00	21	34.28	34.40	1	7,132	0.01%
2018/03/26	5	33.42	8	33.43	33.30	-3	7,098	-0.04%
2018/03/23	3	33.15	4	33.23	33.20	-1	7,064	-0.01%
2018/03/22	47	36.09	53	36.54	34.75	-6	6,999	-0.09%
2018/03/21	40	36.05	34	36.19	36.00	6	6,781	0.09%
2018/03/20	1	33.20	11	32.15	33.40	-10	6,551	-0.15%
2018/03/19	2	33.10	4	33.14	32.90	-2	6,496	-0.03%
2018/03/16	3	34.15	6	33.90	33.90	-3	6,460	-0.05%
2018/03/15	18	35.03	11	35.17	34.45	7	6,423	0.11%
2018/03/14	8	33.99	4	34.13	33.90	4	6,320	0.06%
2018/03/13	7	34.42	7	34.19	34.45	0	6,271	0.00%
2018/03/12	10	33.65	5	33.69	33.50	5	6,220	0.08%
2018/03/09	2	34.15	3	34.68	34.10	-1	6,167	-0.02%
2018/03/08	22	35.60	15	35.52	34.80	7	6,098	0.11%
2018/03/07	31	36.51	31	36.62	35.10	0	5,925	0.00%
2018/03/06	134	37.47	129	37.58	37.20	5	5,676	0.09%	大買/大賣/
2018/03/05	14	34.06	11	34.24	35.30	3	5,056	0.06%
2018/03/02	6	32.22	5	32.30	32.10	1	4,786	0.02%
2018/03/01	5	32.12	12	31.81	32.70	-7	4,682	-0.15%
2018/02/27	0	0.00	6	31.25	31.10	-6	4,582	-0.13%
2018/02/26	3	31.03	7	31.65	30.50	-4	4,544	-0.09%
2018/02/23	34	32.47	19	32.48	31.60	15	4,485	0.33%
2018/02/22	11	32.96	12	33.19	32.10	-1	4,352	-0.02%
2018/02/21	7	31.82	5	32.21	32.60	2	4,151	0.05%
2018/02/12	7	31.05	7	30.53	29.65	0	4,043	0.00%
2018/02/09	28	30.69	19	30.58	30.90	9	3,953	0.23%
2018/02/08	38	33.48	44	33.40	31.80	-6	3,827	-0.16%
2018/02/07	25	32.27	23	31.62	33.15	2	3,356	0.06%
2018/02/06	28	29.47	21	29.67	30.15	7	3,055	0.23%
2018/02/05	6	29.07	5	28.59	29.30	1	2,769	0.04%
2018/02/02	10	29.14	6	29.05	28.70	4	2,712	0.15%
2018/02/01	6	28.31	7	28.41	29.00	-1	2,673	-0.04%
2018/01/31	0	0.00	1	27.50	27.70	-1	2,641	-0.04%
2018/01/29	0	0.00	2	29.05	28.55	-2	2,591	-0.08%
2018/01/26	4	29.13	1	29.10	28.95	3	2,579	0.12%
2018/01/25	6	29.74	4	29.15	29.00	2	2,572	0.08%
2018/01/24	7	29.83	9	29.76	30.00	-2	2,582	-0.08%
2018/01/23	22	30.78	15	30.42	29.45	7	2,626	0.27%
2018/01/22	10	31.39	19	31.60	31.75	-9	2,607	-0.35%
2018/01/19	3	30.22	2	30.55	30.35	1	2,469	0.04%
2018/01/18	1	29.85	1	30.20	29.85	0	2,432	0.00%
2018/01/17	20	31.12	22	31.29	30.30	-2	2,375	-0.08%
2018/01/16	31	30.54	47	31.29	31.10	-16	2,294	-0.70%
2018/01/15	208	32.87	209	32.81	32.75	-1	2,169	-0.05%	大買/大賣/
2018/01/12	119	30.83	107	30.99	31.20	12	1,888	0.64%	大買/大賣/
2018/01/11	54	29.17	34	29.46	29.50	20	1,649	1.21%
2018/01/10	1	27.50	13	27.32	28.00	-12	1,342	-0.89%
2018/01/09	4	27.49	3	26.98	26.35	1	1,285	0.08%
2018/01/05	16	26.31	46	26.54	26.85	-30	1,199	-2.50%
2018/01/04	53	27.90	23	28.28	27.35	30	1,147	2.62%
2018/01/03	1	28.05	0	0.00	27.95	1	982	0.10%
2018/01/02	1	26.40	3	26.98	27.00	-2	885	-0.23%