位速 (3508)-新光-新竹券商分點個股進出

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

位速

(3508)

股價
26.75
漲跌
▼0.15
漲幅
-0.56%
成交量
63張
產業
上櫃其他電子類股
189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

位速 (3508)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/06	20	27.25	0	0.00	26.95	20	264	7.57%
2024/12/03	0	0.00	1	27.40	26.90	-1	261	-0.38%
2024/11/20	0	0.00	0	28.80	25.80	0	252	0.00%
2024/11/14	0	0.00	3	26.18	26.20	-3	254	-1.18%
2024/11/12	5	26.33	0	0.00	26.30	5	254	1.97%
2024/11/08	5	27.05	0	0.00	26.90	5	250	1.99%
2024/11/07	0	0.00	1	27.65	27.65	-1	248	-0.40%
2024/11/01	2	29.45	2	28.93	29.50	0	245	0.00%
2024/10/30	0.3	28.65	0	0.00	28.65	0.3	235	0.11%
2024/10/25	3	27.35	0	0.00	27.85	3	215	1.39%
2024/10/24	5	27.70	0	0.00	27.30	5	215	2.32%
2024/10/22	3	27.90	1	27.00	28.10	2	206	0.97%
2024/10/21	1	26.35	0	0.00	26.30	1	200	0.50%
2024/10/17	2	27.25	0	0.00	26.90	2	202	0.99%
2024/10/14	2	26.35	0	0.00	26.20	2	202	0.99%
2024/10/11	0	0.00	1	27.00	26.70	-1	203	-0.49%
2024/10/07	15	27.50	0	0.00	27.85	15	211	7.08%
2024/10/04	2	28.75	15.4	30.10	29.45	-13.4	206	-6.49%
2024/09/30	0	0.00	0	27.00	24.95	0	182	0.00%
2024/09/27	0	0.00	0	25.00	24.85	0	187	0.00%
2024/09/10	0	24.50	0	0.00	24.20	0	428	0.01%
2024/09/05	0	24.95	0	0.00	24.45	0	458	0.00%
2024/08/26	0	25.80	0	0.00	25.35	0	527	0.00%
2024/08/22	0	0.00	0	25.20	25.20	0	536	0.00%
2024/08/07	0	26.90	0	0.00	25.70	0	548	0.00%
2024/08/06	3	23.35	0	0.00	24.50	3	548	0.55%
2024/08/05	10	25.62	0	0.00	24.80	10	545	1.83%
2024/07/30	6	27.20	0	0.00	28.00	6	534	1.12%
2024/07/23	0.1	28.45	0	0.00	28.15	0.1	530	0.01%
2024/07/22	6.1	27.39	0	0.00	27.60	6.1	531	1.14%
2024/07/19	0	28.35	0	0.00	28.15	0	528	0.00%
2024/07/18	10	28.85	0	0.00	28.95	10	526	1.90%
2024/07/11	0.1	30.45	0	30.20	30.25	0.1	518	0.01%
2024/07/10	0	31.18	0	31.15	31.35	0	511	0.00%
2024/07/05	0	0.00	0	31.85	32.00	0	493	0.00%
2024/07/03	0	30.00	0	0.00	30.30	0	472	0.00%
2024/07/02	0.1	30.32	1	30.25	30.25	-0.9	468	-0.20%
2024/07/01	0	0.00	0	32.10	31.75	0	454	0.00%
2024/06/28	0	31.80	0	0.00	31.85	0	448	0.01%
2024/06/27	0.1	31.75	1	31.60	31.60	-0.9	436	-0.21%
2024/06/25	1	32.05	0	31.55	31.90	1	426	0.23%
2024/06/24	0	0.00	2.1	31.45	31.50	-2.1	417	-0.49%
2024/06/21	5	32.63	2	32.50	32.30	3	402	0.75%
2024/06/20	3	30.72	0	0.00	31.00	3	350	0.87%
2024/06/19	0	0.00	1	28.85	28.20	-1	320	-0.31%
2024/06/18	2	29.25	5	29.10	29.20	-3	342	-0.88%
2024/06/14	14	27.38	0	0.00	28.50	14	354	3.95%
2024/06/12	1	26.90	0	0.00	26.60	1	336	0.30%
2024/06/11	0	0.00	1	27.60	27.60	-1	330	-0.30%
2024/06/07	0	0.00	0	27.15	27.15	0	298	0.00%
2024/06/04	0	25.70	0	0.00	25.60	0	279	0.00%
2024/05/30	14	25.45	0	0.00	25.30	14	287	4.86%
2024/05/29	3	24.90	0	0.00	25.60	3	288	1.04%
2024/05/22	1	25.20	0	0.00	25.30	1	282	0.35%
2024/05/20	0	24.20	0	0.00	24.15	0	279	0.01%
2024/05/03	4	24.20	0	0.00	24.30	4	287	1.39%
2024/04/25	0	0.00	0	23.60	24.15	0	289	0.00%
2024/04/24	0	23.90	0	0.00	24.10	0	289	0.00%
2024/04/23	0	23.90	0	0.00	23.60	0	290	0.00%
2024/04/22	0	23.85	0	0.00	23.50	0	289	0.00%
2024/04/19	5	23.75	0	0.00	23.85	5	288	1.73%
2024/04/18	0	25.00	0	0.00	24.40	0	286	0.00%
2024/04/16	0	24.73	1	24.30	24.10	-1	286	-0.35%
2024/04/15	1	25.11	0	0.00	25.00	1	287	0.35%
2024/04/12	0	25.45	0	0.00	25.70	0	297	0.00%
2024/04/11	2	25.65	1	25.45	25.45	1	296	0.34%
2024/04/10	0	26.55	0	0.00	26.00	0	294	0.00%
2024/04/09	2	26.00	0	0.00	26.00	2	294	0.68%
2024/04/08	0	26.10	0	0.00	26.20	0	291	0.00%
2024/04/03	3	26.15	0	0.00	26.15	3	292	1.03%
2024/04/02	0	26.90	0	0.00	26.30	0	292	0.00%
2024/04/01	0	27.05	0	0.00	27.00	0	291	0.00%
2024/03/28	3	27.30	2	27.20	26.90	1	292	0.34%
2024/03/27	5	26.36	0	0.00	27.60	5	289	1.73%
2024/03/26	0	27.05	1	26.10	25.80	-1	283	-0.35%
2024/03/22	3	27.05	1	26.80	26.75	2	275	0.73%
2024/03/21	17	27.68	9	28.30	28.00	8	263	3.04%
2024/03/20	9	27.75	1	28.20	28.20	8	239	3.34%
2024/03/18	0	23.62	0	0.00	23.35	0	200	0.00%
2024/03/15	0	23.11	0	0.00	23.05	0	201	0.00%
2024/03/14	0	23.95	0	0.00	23.55	0	200	0.00%
2024/03/13	0.5	24.65	0	0.00	24.00	0.5	200	0.25%
2024/03/12	0	24.75	2	24.70	24.65	-2	200	-1.00%
2024/03/11	2	24.60	0	0.00	24.65	2	198	1.01%
2024/03/08	0	24.60	0	0.00	23.80	0	198	0.00%
2024/02/29	0	27.55	1	26.20	26.20	-1	180	-0.55%
2024/02/27	1	26.70	0	0.00	26.30	1	179	0.56%
2024/02/21	0	26.95	0	0.00	26.85	0	179	0.00%
2024/02/19	0.5	29.30	0	0.00	27.15	0.5	179	0.28%
2024/02/15	0	26.50	0	0.00	26.35	0	178	0.00%
2024/01/30	0	29.80	0	0.00	27.10	0	178	0.00%
2024/01/26	0	28.88	0	0.00	27.20	0	202	0.00%
2024/01/09	0	0.00	1	28.50	28.40	-1	200	-0.50%
2023/12/29	0	0.00	10	28.10	28.20	-10	185	-5.40%
2023/12/28	0	0.00	3	28.30	28.20	-3	185	-1.62%
2023/12/27	0	28.95	0	0.00	28.40	0	185	0.00%
2023/12/25	0	28.85	0	0.00	28.70	0	183	0.00%
2023/12/22	0	0.00	3	28.55	28.55	-3	179	-1.67%
2023/12/21	0	0.00	1	28.05	28.30	-1	178	-0.56%
2023/12/19	0	28.40	0	0.00	28.05	0	177	0.00%
2023/12/18	0	0.00	1	28.30	28.40	-1	178	-0.56%
2023/12/15	1	28.90	0	0.00	28.50	1	177	0.56%
2023/12/14	1	29.35	0	0.00	29.25	1	171	0.58%
2023/12/12	0	28.15	0	0.00	27.95	0	168	0.00%
2023/12/08	0	28.50	0	0.00	28.35	0	172	0.00%
2023/12/05	0	0.00	1	28.45	28.50	-1	172	-0.58%
2023/12/04	0	29.50	0	0.00	28.80	0	173	0.00%
2023/11/29	0	29.50	1	29.35	29.20	-1	204	-0.49%
2023/11/28	1	29.20	0	0.00	29.10	1	205	0.49%
2023/11/22	0	29.30	2	29.53	29.60	-2	203	-0.98%
2023/11/16	1	29.20	0	0.00	28.80	1	203	0.49%
2023/11/07	0	29.80	0	0.00	29.00	0	208	0.00%
2023/11/06	0	29.85	1	30.55	30.00	-1	207	-0.48%
2023/10/24	0	29.90	3	28.22	27.60	-3	209	-1.43%
2023/10/23	0	27.60	0	0.00	27.85	0	212	0.00%
2023/10/19	0	28.78	0	0.00	28.25	0	220	0.00%
2023/10/13	0	29.15	0	0.00	29.05	0	241	0.00%
2023/10/06	0	30.30	0	0.00	29.55	0	347	0.00%
2023/10/05	0	0.00	1	29.80	29.70	-1	368	-0.27%
2023/10/04	0	29.20	0	0.00	29.05	0	373	0.00%
2023/10/03	0	0.00	2	29.80	29.60	-2	373	-0.53%
2023/09/25	0	30.40	0	0.00	30.40	0	393	0.00%
2023/09/20	0	30.60	0	0.00	30.15	0	395	0.00%
2023/09/15	0	32.10	0	0.00	31.80	0	398	0.00%
2023/09/14	0	30.10	1	31.80	31.65	-1	389	-0.26%
2023/09/12	1	30.15	0	0.00	29.95	1	393	0.25%
2023/09/07	0	0.00	3	31.37	31.25	-3	403	-0.74%
2023/09/06	0	0.00	1	32.15	32.20	-1	406	-0.25%
2023/08/30	0	0.00	2	29.55	29.45	-2	411	-0.49%
2023/08/28	0	0.00	2	29.85	29.10	-2	424	-0.47%
2023/08/25	0	0.00	6	29.78	29.80	-6	430	-1.39%
2023/08/24	0	0.00	2	29.65	29.65	-2	439	-0.46%
2023/08/22	0	0.00	11	29.00	29.15	-11	498	-2.21%
2023/08/18	0	0.00	2	29.90	29.60	-2	520	-0.38%
2023/08/16	2	29.05	0	0.00	29.10	2	524	0.38%
2023/08/11	3	29.40	0	0.00	29.40	3	531	0.56%
2023/08/10	5	29.95	25	29.46	29.65	-20	532	-3.76%
2023/08/08	4	30.60	0	0.00	30.30	4	531	0.75%
2023/08/07	3	30.55	0	30.70	30.60	3	531	0.56%
2023/08/04	5	30.65	1	30.55	30.55	4	531	0.75%
2023/08/02	18	30.88	0	0.00	30.70	18	530	3.40%
2023/08/01	10	31.03	0	0.00	31.00	10	527	1.90%
2023/07/31	7	31.24	0	0.00	31.05	7	525	1.33%
2023/07/28	10	31.55	0	31.60	31.70	10	520	1.92%
2023/07/27	0	0.00	6	31.32	31.50	-6	518	-1.16%
2023/07/26	2	30.85	1	30.95	30.85	1	519	0.19%
2023/07/25	1	31.25	5	31.25	31.40	-4	518	-0.78%
2023/07/21	0	0.00	3	31.70	31.70	-3	514	-0.59%
2023/07/20	1	32.05	0	0.00	32.00	1	517	0.19%
2023/07/19	2	32.25	0	0.00	31.75	2	514	0.39%
2023/07/14	3.1	35.66	1	35.55	35.65	2	494	0.41%
2023/07/13	0	0.00	1	32.70	33.10	-1	441	-0.23%
2023/07/12	9.1	33.26	0	0.00	33.20	9.1	422	2.14%
2023/07/10	15	30.88	2	31.05	30.60	13	406	3.20%
2023/07/07	5	31.15	0	0.00	31.15	5	409	1.22%
2023/07/06	0	0.00	2	32.00	31.90	-2	410	-0.49%
2023/07/04	2	31.60	0	0.00	31.20	2	406	0.49%
2023/06/28	0	0.00	1	31.90	31.95	-1	416	-0.24%
2023/06/26	0	0.00	1	32.30	31.90	-1	426	-0.23%
2023/06/15	10	32.10	0	0.00	32.00	10	434	2.30%
2023/06/13	1	32.75	0	0.00	32.45	1	438	0.23%
2023/06/12	5	32.62	0	0.00	32.45	5	440	1.13%
2023/06/09	1	33.30	0	0.00	33.10	1	439	0.23%
2023/06/06	2	34.65	1	34.35	34.30	1	492	0.20%
2023/06/05	1	35.05	0	0.00	35.50	1	492	0.20%
2023/06/01	7	34.24	0	0.00	34.20	7	482	1.45%
2023/05/30	8	34.75	0	0.00	34.65	8	491	1.63%
2023/05/29	17	34.86	1	34.50	35.35	16	494	3.23%
2023/05/26	0	0.00	1	35.90	35.20	-1	499	-0.20%
2023/05/25	0	34.60	1	34.50	34.50	-1	522	-0.19%
2023/05/23	0	0.00	2	31.90	31.85	-2	538	-0.37%
2023/05/18	2	31.58	0	0.00	31.70	2	554	0.36%
2023/05/17	1	31.10	0	0.00	31.05	1	559	0.18%
2023/05/11	2	31.65	0	0.00	30.35	2	596	0.34%
2023/05/03	2	32.35	0	0.00	32.10	2	834	0.24%
2023/05/02	13	32.91	0	0.00	33.00	13	843	1.54%
2023/04/19	0	0.00	0	35.33	34.85	0	884	0.00%
2023/04/18	1	35.75	0	36.11	35.45	1	885	0.11%
2023/04/17	0	36.23	2	36.03	35.95	-2	897	-0.22%
2023/04/13	0	36.75	0	0.00	36.40	0	977	0.00%
2023/04/12	0	36.95	0	0.00	36.55	0	1,049	0.00%
2023/04/11	1	36.40	0	0.00	36.40	1	1,051	0.10%
2023/04/10	0	35.90	0	0.00	35.90	0	1,057	0.00%
2023/04/07	0	36.95	0	36.45	35.80	0	1,064	0.00%
2023/03/31	1	35.80	0	0.00	35.85	1	1,082	0.09%
2023/03/29	1	36.10	0.1	35.50	35.50	1	1,093	0.09%
2023/03/27	0	36.90	0	0.00	36.70	0	1,133	0.00%
2023/03/24	1	36.80	0	0.00	36.70	1	1,187	0.08%
2023/03/23	0	38.30	5	36.65	36.80	-5	1,190	-0.42%
2023/03/17	0	38.40	1	35.97	36.20	-1	1,214	-0.09%
2023/03/16	0	0.00	5	36.04	35.75	-5	1,234	-0.41%
2023/03/14	0	0.00	1	37.50	37.05	-1	1,275	-0.08%
2023/03/13	4	37.48	0	0.00	37.50	4	1,333	0.30%
2023/03/10	5	38.43	3	38.43	38.20	2	1,433	0.14%
2023/03/09	4	39.71	0	0.00	39.60	4	1,474	0.27%
2023/03/08	1	38.35	0	38.35	38.45	1	1,490	0.07%
2023/03/07	1	39.00	0	0.00	38.60	1	1,495	0.07%
2023/03/06	10	38.96	1	38.90	39.00	9	1,493	0.60%
2023/03/03	0	39.30	0	0.00	38.35	0	1,496	0.00%
2023/03/02	0	39.80	0	0.00	38.60	0	1,494	0.00%
2023/02/24	0.1	39.34	0	0.00	39.35	0.1	1,478	0.01%
2023/02/23	6.1	40.03	0	0.00	40.05	6.1	1,457	0.42%
2023/02/21	0	0.00	2	39.15	39.20	-2	1,409	-0.14%
2023/02/20	3	39.12	2	38.35	39.10	1	1,392	0.07%
2023/02/14	0	0.00	6	37.78	37.80	-6	1,394	-0.43%
2023/02/13	0	38.55	0	0.00	38.00	0	1,402	0.00%
2023/02/10	1	38.50	0	0.00	38.50	1	1,419	0.07%
2023/02/09	0	39.55	0	0.00	39.15	0	1,430	0.00%
2023/02/08	0	38.85	0	0.00	39.05	0	1,466	0.00%
2023/02/07	1	39.10	0	0.00	38.90	1	1,509	0.07%
2023/02/06	1	39.20	0	0.00	40.00	1	1,513	0.07%
2023/02/03	4	40.09	5.1	41.24	39.45	-1.1	1,473	-0.07%
2023/02/02	0	0.00	4	40.75	40.75	-4	1,361	-0.30%
2023/01/30	1	36.40	2	36.05	36.40	-1	1,309	-0.08%
2023/01/16	2	35.65	0	0.00	35.50	2	1,302	0.15%
2023/01/11	0	0.00	5	37.30	36.90	-5	1,290	-0.39%
2023/01/10	0	0.00	5	37.30	37.05	-5	1,287	-0.39%
2023/01/04	6	38.58	0	0.00	37.95	6	1,267	0.47%
2023/01/03	2	38.80	11	38.66	38.50	-9	1,238	-0.73%
2022/12/30	1	37.45	8	37.89	38.95	-7	1,195	-0.59%
2022/12/29	0	0.00	1	34.40	35.45	-1	1,128	-0.09%
2022/12/28	0	0.00	1	36.00	35.05	-1	1,137	-0.09%
2022/12/27	2	36.45	0	0.00	36.40	2	1,136	0.18%
2022/12/23	0	0.00	1	35.70	35.70	-1	1,133	-0.09%
2022/12/22	0	0.00	1	36.25	36.25	-1	1,136	-0.09%
2022/12/21	2	36.48	4	36.61	36.40	-2	1,147	-0.17%
2022/12/20	6	37.45	24	38.65	36.80	-18	1,147	-1.57%
2022/12/19	30	37.85	0	0.00	37.35	30	1,144	2.62%
2022/12/16	3	38.22	0	0.00	37.80	3	1,128	0.27%
2022/12/09	3	37.65	2	37.13	36.85	1	1,078	0.09%
2022/12/08	1	36.50	0	0.00	37.60	1	1,071	0.09%
2022/12/07	0	0.00	1	36.75	35.50	-1	1,060	-0.09%
2022/12/05	5	40.00	3	40.10	38.90	2	1,040	0.19%
2022/12/02	5	38.93	3	37.70	39.70	2	987	0.20%
2022/12/01	1	37.80	6.1	39.14	39.30	-5.1	890	-0.57%
2022/11/30	2	35.43	2	35.75	35.75	0	853	0.00%
2022/11/25	0	32.15	15	31.71	31.30	-15	873	-1.72%
2022/11/17	3	33.72	0	33.21	33.60	3	986	0.30%
2022/11/15	0	32.40	0	0.00	32.40	0	1,042	0.00%
2022/11/11	1	33.25	2	31.90	31.55	-1	1,221	-0.08%
2022/11/10	0	0.00	1	32.40	32.15	-1	1,302	-0.08%
2022/11/08	0	0.00	10	34.04	33.55	-10	1,476	-0.68%
2022/11/07	10	33.80	0	0.00	33.05	10	1,568	0.64%
2022/11/04	11	33.78	6	34.05	34.00	5	1,742	0.29%
2022/11/03	6	32.83	4	32.43	34.00	2	1,885	0.11%
2022/11/01	0	0.00	0	28.20	28.15	0	2,025	0.00%
2022/10/28	0	0.00	10	26.52	26.60	-10	2,367	-0.42%
2022/10/21	2	27.80	0	0.00	27.50	2	3,982	0.05%
2022/10/19	0	0.00	2	29.00	29.00	-2	4,339	-0.05%
2022/10/14	6	28.14	0	0.00	28.75	6	6,112	0.10%
2022/10/13	0	0.00	3	27.88	27.20	-3	6,622	-0.05%
2022/10/11	0	0.00	3	30.30	30.30	-3	7,524	-0.04%
2022/10/07	1	31.95	2	31.60	31.70	-1	7,610	-0.01%
2022/10/06	2	30.45	0	0.00	32.25	2	7,739	0.03%
2022/10/05	2	31.60	0	0.00	30.45	2	7,800	0.03%
2022/10/04	0	0.00	2	30.40	30.40	-2	7,831	-0.03%
2022/09/30	33	29.95	1	29.80	30.05	32	7,907	0.40%
2022/09/28	0	0.00	2	31.18	31.40	-2	8,031	-0.02%
2022/09/27	2	31.65	2	31.00	32.80	0	8,141	0.00%
2022/09/26	11	32.11	0	0.00	30.70	11	8,210	0.13%
2022/09/22	4	34.75	1	34.60	35.05	3	8,345	0.04%
2022/09/21	22	35.23	0	0.00	35.20	22	9,020	0.24%
2022/09/20	1	35.65	1	35.70	35.65	0	10,166	0.00%
2022/09/19	2	35.65	0	0.00	35.65	2	10,204	0.02%
2022/09/16	10	36.80	0	0.00	36.75	10	10,639	0.09%
2022/09/15	14	37.64	0	0.00	36.70	14	11,450	0.12%
2022/09/14	19	36.30	0	0.00	37.95	19	11,699	0.16%
2022/09/13	1	38.30	0	0.00	37.80	1	11,722	0.01%
2022/09/05	0	0.00	5	39.10	38.75	-5	11,727	-0.04%
2022/09/02	7	40.56	5	41.02	39.75	2	11,734	0.02%
2022/09/01	2	39.15	3	39.38	38.95	-1	11,697	-0.01%
2022/08/31	9	40.42	1	40.35	40.35	8	11,683	0.07%
2022/08/30	1	38.80	0	0.00	38.65	1	11,656	0.01%
2022/08/29	11	37.90	8	37.68	38.50	3	11,646	0.03%
2022/08/26	14	40.68	12	40.26	40.00	2	11,626	0.02%
2022/08/24	7	39.23	0	0.00	39.10	7	11,629	0.06%
2022/08/23	15	39.70	8	39.38	39.75	7	11,623	0.06%
2022/08/22	4	40.35	1	40.25	40.05	3	11,606	0.03%
2022/08/19	0	0.00	7	42.50	41.50	-7	11,575	-0.06%
2022/08/18	8	42.46	4	42.33	42.00	4	11,478	0.03%
2022/08/17	6	42.88	18	42.90	42.00	-12	11,396	-0.11%
2022/08/16	6	42.68	5	42.52	41.70	1	11,313	0.01%
2022/08/15	50	42.67	48	42.75	42.95	2	11,246	0.02%
2022/08/12	11	42.67	6	42.28	42.05	5	11,130	0.04%
2022/08/11	56	43.11	37	43.03	42.30	19	11,029	0.17%
2022/08/10	68	42.58	64	42.35	42.40	4	10,857	0.04%
2022/08/09	5	41.21	27	42.16	41.20	-22	10,680	-0.21%
2022/08/08	21	39.82	19	40.34	41.65	2	10,595	0.02%
2022/08/05	44	41.29	14	41.45	41.50	30	10,501	0.29%
2022/08/04	23	41.69	53	41.51	40.30	-30	10,398	-0.29%
2022/08/03	95	44.88	99	44.71	43.55	-4	10,184	-0.04%
2022/08/02	31	44.10	36	44.06	43.50	-5	9,934	-0.05%
2022/08/01	92	45.64	77	45.68	45.05	15	9,828	0.15%
2022/07/29	83	45.17	57	44.86	45.10	26	9,632	0.27%
2022/07/28	69	46.22	105	46.56	45.15	-36	9,340	-0.39%	大賣/
2022/07/27	44	43.48	45	43.28	43.70	-1	8,682	-0.01%
2022/07/26	71	43.99	56	43.76	43.70	15	8,585	0.17%
2022/07/25	29	45.19	25	45.46	45.75	4	8,463	0.05%
2022/07/22	133	46.00	140	45.58	45.10	-7	8,209	-0.09%	大買/大賣/
2022/07/21	141	44.98	153	45.29	45.20	-12	7,572	-0.16%	大買/大賣/
2022/07/20	167	43.73	149	43.92	43.20	18	6,773	0.27%	大買/大賣/
2022/07/19	150	45.63	169	44.65	43.20	-19	6,290	-0.30%	大買/大賣/
2022/07/18	1	46.60	11	47.60	47.60	-10	5,528	-0.18%
2022/07/15	5	42.86	5	43.38	43.30	0	5,415	0.00%
2022/07/14	12	42.69	21	41.43	43.70	-9	5,338	-0.17%
2022/07/13	8	39.95	0	0.00	39.85	8	5,225	0.15%
2022/07/12	6	39.14	7	38.94	38.50	-1	5,175	-0.02%
2022/07/11	1	37.70	16	38.88	38.40	-15	5,165	-0.29%
2022/07/08	1	37.60	7	38.24	37.55	-6	5,134	-0.12%
2022/07/07	16	39.18	3	38.52	39.40	13	5,117	0.25%
2022/07/06	17	39.49	2	40.45	38.35	15	5,067	0.30%
2022/07/05	31	41.62	10	41.19	42.60	21	5,017	0.42%
2022/07/04	5	38.54	3	37.93	39.30	2	4,913	0.04%
2022/07/01	3	38.17	9	38.00	37.75	-6	4,865	-0.12%
2022/06/30	0	0.00	5	38.03	37.00	-5	4,797	-0.10%
2022/06/29	104	39.30	109	39.55	39.00	-5	4,727	-0.11%	大買/大賣/
2022/06/28	223	42.16	224	41.86	41.50	-1	4,078	-0.02%	大買/大賣/
2022/06/27	2	39.90	5	39.90	39.90	-3	3,043	-0.10%
2022/06/24	53	34.32	48	34.91	36.30	5	3,025	0.17%
2022/06/23	238	31.83	236	31.57	33.00	2	2,608	0.08%	大買/大賣/
2022/06/22	56	30.28	49	30.56	31.45	7	1,846	0.38%
2022/06/21	7	27.88	7	28.28	28.60	0	1,659	0.00%
2022/06/13	0	0.00	6	32.05	30.20	-6	1,809	-0.33%
2022/06/10	1	33.20	0	0.00	33.10	1	1,824	0.05%
2022/06/09	7	33.90	0	0.00	34.00	7	1,853	0.38%
2022/06/08	2	33.60	16	33.32	33.40	-14	1,875	-0.75%
2022/06/07	0	0.00	1	33.40	33.30	-1	1,923	-0.05%
2022/06/06	0	0.00	2	34.15	33.90	-2	1,976	-0.10%
2022/06/02	4	35.13	6	35.03	34.45	-2	2,053	-0.10%
2022/06/01	6	34.80	2	34.50	35.00	4	2,098	0.19%
2022/05/31	3	34.20	4	33.91	33.90	-1	2,157	-0.05%
2022/05/27	4	34.09	2	33.50	33.45	2	2,572	0.08%
2022/05/24	1	34.90	0	34.00	33.40	1	2,736	0.04%
2022/05/23	0	0.00	1	34.45	34.70	-1	2,788	-0.04%
2022/05/20	1	34.30	1	34.25	34.10	0	2,872	0.00%
2022/05/19	0	0.00	2	33.40	34.25	-2	2,922	-0.07%
2022/05/18	1	34.90	2	34.23	34.15	-1	2,968	-0.03%
2022/05/17	0	0.00	1	33.45	34.35	-1	3,054	-0.03%
2022/05/13	2	32.90	2	32.83	32.90	0	3,379	0.00%
2022/05/12	2	33.30	0	0.00	31.75	2	3,463	0.06%
2022/05/11	4	32.55	3	32.80	32.90	1	3,550	0.03%
2022/05/10	6	32.83	7	32.88	33.20	-1	3,921	-0.03%
2022/05/09	1	32.85	0	0.00	32.40	1	4,386	0.02%
2022/05/06	0	0.00	3	34.50	34.30	-3	4,482	-0.07%
2022/05/05	5	36.02	2	35.95	35.10	3	4,707	0.06%
2022/05/04	0	0.00	3	35.08	35.45	-3	4,885	-0.06%
2022/05/03	2	33.83	2	33.98	34.40	0	4,996	0.00%
2022/04/29	1	34.85	1	37.05	34.10	0	5,079	0.00%
2022/04/26	7	35.35	2	34.55	34.55	5	5,219	0.10%
2022/04/25	0	0.00	1	34.45	34.40	-1	5,294	-0.02%
2022/04/22	1	37.00	0	0.00	36.15	1	5,500	0.02%
2022/04/21	0	0.00	2	37.95	37.90	-2	5,586	-0.04%
2022/04/18	1	38.60	1	38.35	38.15	0	6,056	0.00%
2022/04/14	0	42.17	0	0.00	41.20	0	6,261	0.00%
2022/04/13	0	42.00	2	42.25	42.05	-2	6,422	-0.03%
2022/04/12	0	0.00	1	41.30	41.00	-1	6,559	-0.02%
2022/04/07	0	0.00	4	41.73	41.55	-4	7,133	-0.06%
2022/04/06	0	0.00	1	42.00	42.50	-1	7,141	-0.01%
2022/04/01	2	43.03	0	0.00	43.10	2	7,147	0.03%
2022/03/31	0	44.25	0	0.00	43.05	0	7,158	0.00%
2022/03/30	1	44.51	7	45.17	44.30	-6	7,160	-0.08%
2022/03/29	9	43.38	0	0.00	42.80	9	7,070	0.13%
2022/03/25	1	45.20	3	44.40	42.90	-2	7,078	-0.03%
2022/03/24	6	44.97	3	44.10	44.80	3	7,051	0.04%
2022/03/22	1	42.20	0	0.00	42.90	1	7,852	0.01%
2022/03/21	2	42.83	2	43.30	42.00	0	8,740	0.00%
2022/03/18	1	42.20	3	41.80	42.45	-2	9,458	-0.02%
2022/03/17	2	41.38	0	0.00	41.70	2	10,427	0.02%
2022/03/16	1	40.65	6.1	40.00	40.10	-5.1	12,343	-0.04%
2022/03/15	4	40.04	5	39.78	39.30	-1	13,401	-0.01%
2022/03/14	3	42.15	0	0.00	41.85	3	15,534	0.02%
2022/03/11	6	41.89	2	41.60	41.60	4	16,777	0.02%
2022/03/10	11	43.38	12	43.49	42.60	-1	18,201	-0.01%
2022/03/08	6	43.65	2	43.23	41.85	4	18,787	0.02%
2022/03/07	5	44.79	4	45.29	44.20	1	18,870	0.01%
2022/03/04	9	49.09	8	48.67	47.90	1	18,949	0.01%
2022/03/03	68	49.81	63	49.67	49.45	5	18,935	0.03%
2022/03/02	20	49.28	21	49.02	49.35	-1	18,785	-0.01%
2022/03/01	3	46.30	8	46.79	47.70	-5	18,648	-0.03%
2022/02/25	3	45.77	3	45.53	45.20	0	18,660	0.00%
2022/02/24	2	45.70	13	44.58	44.50	-11	18,732	-0.06%
2022/02/23	3	47.07	3	47.33	47.90	0	18,715	0.00%
2022/02/22	13	47.55	2.1	46.27	46.10	11	18,769	0.06%
2022/02/21	2	48.20	2	48.18	47.60	0	18,758	0.00%
2022/02/18	7	48.04	13	48.56	48.90	-6	18,862	-0.03%
2022/02/17	11	48.08	6	48.29	48.40	5	19,093	0.03%
2022/02/16	47	48.20	47.1	48.20	48.35	-0.1	20,235	0.00%
2022/02/15	17	47.22	12	46.30	45.95	5	21,622	0.02%
2022/02/14	8	47.57	15	47.13	46.65	-7	23,338	-0.03%
2022/02/11	11	50.89	2	50.70	50.10	9	24,113	0.04%
2022/02/10	60	52.99	52	53.47	51.20	8	24,983	0.03%
2022/02/09	43	52.18	29	52.20	51.90	14	25,107	0.06%
2022/02/08	3	48.85	0	0.00	49.20	3	25,122	0.01%
2022/02/07	11	47.02	10	47.32	48.70	1	25,336	0.00%
2022/01/26	50	46.78	52	46.36	46.00	-2	25,455	-0.01%
2022/01/25	7	46.78	16	46.01	45.05	-9	26,009	-0.03%
2022/01/24	9	48.71	15	48.84	49.25	-6	26,498	-0.02%
2022/01/21	21	50.03	22	50.09	50.10	-1	26,725	0.00%
2022/01/20	6	51.92	3	52.43	51.50	3	26,667	0.01%
2022/01/19	4	52.70	7	52.20	53.00	-3	27,151	-0.01%
2022/01/18	35	53.69	42	52.99	52.50	-7	27,338	-0.03%
2022/01/17	56	54.42	34	54.64	53.80	22	27,382	0.08%
2022/01/14	5	51.92	4	51.93	51.80	1	27,648	0.00%
2022/01/13	6	53.78	6	53.67	54.00	0	27,715	0.00%
2022/01/12	80	56.54	83	55.82	54.70	-3	27,639	-0.01%
2022/01/11	11.1	55.43	5	54.44	55.00	6.1	27,401	0.02%
2022/01/10	4	58.65	1	58.60	58.60	3	27,261	0.01%
2022/01/07	16.1	58.66	21	58.64	58.20	-4.9	27,170	-0.02%
2022/01/06	24	63.15	36	62.47	62.10	-12	26,998	-0.04%
2022/01/05	32	64.13	44.1	63.56	63.00	-12	26,823	-0.04%
2022/01/04	26	67.59	42	67.39	66.20	-16	26,657	-0.06%
2022/01/03	110	71.85	95	71.41	68.50	15	26,455	0.06%	大買/
2021/12/30	1	70.10	0	0.00	70.50	1	26,038	0.00%
2021/12/29	1	70.00	0	0.00	70.70	1	26,014	0.00%
2021/12/28	0	0.00	6	69.42	69.50	-6	25,975	-0.02%
2021/12/27	0	0.00	11	69.48	69.50	-11	25,957	-0.04%
2021/12/24	0	0.00	6	69.35	69.10	-6	25,933	-0.02%
2021/12/23	0	0.00	5	68.76	69.00	-5	25,899	-0.02%
2021/12/22	2	67.20	1.1	67.10	67.20	1	25,872	0.00%
2021/12/21	1	65.00	0	0.00	65.00	1	25,843	0.00%
2021/12/20	3	64.50	9	62.62	64.60	-6	25,821	-0.02%
2021/12/17	5	64.70	21	64.18	63.20	-16	25,794	-0.06%
2021/12/16	91	70.22	68	69.80	69.10	23	25,719	0.09%
2021/12/15	77.1	68.32	74	68.31	69.00	3.1	24,885	0.01%
2021/12/14	100	66.69	125	65.02	65.50	-25	23,972	-0.10%	大賣/
2021/12/13	207	71.50	189	71.15	68.50	18	23,267	0.08%	大買/大賣/
2021/12/10	177	69.85	145	69.51	69.60	32	22,289	0.14%	大買/大賣/
2021/12/09	79	69.53	82.2	70.45	70.00	-3.2	20,311	-0.02%
2021/12/08	193.2	71.42	204	69.86	65.80	-10.8	19,204	-0.06%	大買/大賣/
2021/12/07	158	65.48	212	65.96	67.80	-54	17,027	-0.32%	大買/大賣/
2021/12/06	276	58.04	273	58.01	61.70	3	15,747	0.02%	大買/大賣/
2021/12/03	15	52.59	57.1	55.07	56.10	-42.1	14,291	-0.29%
2021/12/02	205	54.69	136	52.16	51.00	69	13,989	0.49%	大買/大賣/
2021/12/01	1	53.70	13	54.49	56.50	-12	13,671	-0.09%
2021/11/30	16	52.96	10	52.22	52.90	6	13,502	0.04%
2021/11/29	13	48.84	14	48.89	49.10	-1	13,356	-0.01%
2021/11/26	16	49.29	6	49.63	48.80	10	13,285	0.08%
2021/11/25	10	53.03	13	53.27	52.10	-3	13,211	-0.02%
2021/11/24	1	51.80	7	51.84	52.00	-6	13,134	-0.05%
2021/11/23	7.2	50.94	6	50.78	49.00	1.2	13,064	0.01%
2021/11/22	6.3	54.49	4	55.53	54.30	2.3	12,932	0.02%
2021/11/19	5	54.54	7	55.06	55.00	-2	12,867	-0.02%
2021/11/18	4	53.55	11.1	54.04	53.50	-7.1	12,751	-0.06%
2021/11/17	27	56.14	7	54.26	55.00	20	12,670	0.16%
2021/11/16	13.1	54.90	31	54.85	53.40	-17.9	12,508	-0.14%
2021/11/15	185.1	58.09	183	57.70	59.20	2.1	12,221	0.02%	大買/大賣/
2021/11/12	457	52.64	460	52.38	53.90	-3	10,981	-0.03%	大買/大賣/
2021/11/11	316	46.81	317	47.25	49.00	-1	9,374	-0.01%	大買/大賣/
2021/11/10	218	43.27	233	43.24	44.55	-15	7,524	-0.20%	大買/大賣/
2021/11/09	138	38.13	141.1	38.81	40.50	-3	6,650	-0.05%	大買/大賣/
2021/11/08	85	34.87	86	35.36	36.85	-1	5,681	-0.02%
2021/11/05	47	34.09	44	34.01	33.50	3	5,175	0.06%
2021/11/04	32	34.97	22	34.71	33.25	10	4,679	0.21%
2021/11/03	17.1	34.08	27	33.54	35.20	-9.9	4,353	-0.23%
2021/11/02	51	35.40	62	34.60	35.00	-11	4,000	-0.27%
2021/11/01	59	33.57	44	33.83	34.20	15	3,237	0.46%
2021/10/29	8	29.68	8	30.26	31.10	0	2,623	0.00%
2021/10/28	4	28.44	10	28.76	28.30	-6	2,293	-0.26%
2021/10/27	51	29.36	66	29.40	29.50	-15	2,174	-0.69%
2021/10/26	26	27.24	16	27.38	28.25	10	1,615	0.62%
2021/10/25	9	25.53	19	25.66	25.70	-10	1,366	-0.73%
2021/10/22	58	26.28	40	26.03	26.15	18	1,234	1.46%
2021/10/21	38	24.07	36	23.91	24.65	2	743	0.27%
2021/10/20	15	21.31	18	21.59	22.45	-3	575	-0.52%
2021/10/19	2	20.48	0	0.00	20.45	2	518	0.39%
2021/10/18	0	0.00	1	20.50	20.40	-1	524	-0.19%
2021/10/15	0	0.00	1	20.25	20.10	-1	534	-0.19%
2021/10/14	1	19.90	0	0.00	19.95	1	543	0.18%
2021/10/13	0	20.60	0	0.00	20.10	0	555	0.00%
2021/10/07	2	19.50	2	19.80	19.80	0	604	0.00%
2021/10/04	0	0.00	12	19.76	19.15	-12	656	-1.83%
2021/09/29	0	0.00	5	20.55	20.35	-5	708	-0.71%
2021/09/28	0	0.00	7	21.00	20.85	-7	749	-0.93%
2021/09/27	11	20.83	0	0.00	21.00	11	748	1.47%
2021/09/23	1	20.35	0	0.00	20.00	1	765	0.13%
2021/09/22	1	20.20	1	20.30	20.10	0	770	0.00%
2021/09/17	7	20.77	0	0.00	20.45	7	773	0.90%
2021/09/16	14	21.56	12	21.61	21.30	2	771	0.26%
2021/09/15	4	19.76	5	19.98	20.80	-1	726	-0.14%
2021/09/13	1	19.20	1	19.00	19.10	0	703	0.00%
2021/09/09	4	18.80	3	18.80	19.10	1	729	0.14%
2021/08/25	0	0.00	1	20.05	20.00	-1	664	-0.15%
2021/08/19	21	19.21	22	19.26	19.10	-1	735	-0.14%
2021/08/17	0	20.20	0	0.00	19.55	0	727	0.00%
2021/08/16	19	20.14	13	20.12	20.00	6	727	0.82%
2021/08/13	4	21.18	6	21.22	20.85	-2	722	-0.28%
2021/08/12	0	0.00	3	21.95	21.95	-3	722	-0.42%
2021/08/11	11	20.35	8	20.22	20.10	3	728	0.41%
2021/08/10	4	20.83	15	20.86	20.85	-11	732	-1.50%
2021/08/09	9	21.81	2	21.90	21.10	7	747	0.94%
2021/08/05	5	23.00	5	22.95	22.85	0	765	0.00%
2021/08/04	0	0.00	15	23.26	23.20	-15	788	-1.90%
2021/08/03	3	22.40	0	0.00	22.40	3	801	0.37%
2021/07/28	1	22.70	4	21.98	21.70	-3	838	-0.36%
2021/07/27	22	23.30	23	23.42	22.80	-1	856	-0.12%
2021/07/26	8	23.39	2	23.40	23.45	6	862	0.70%
2021/07/22	0	0.00	2	22.40	22.25	-2	877	-0.23%
2021/07/21	2	22.30	5	21.88	22.00	-3	885	-0.34%
2021/07/20	2	22.85	2	22.45	22.55	0	890	0.00%
2021/07/19	3	23.40	0	0.00	23.45	3	897	0.33%
2021/07/13	10	23.10	0	0.00	22.50	10	1,022	0.98%
2021/07/12	3	22.78	3	22.95	23.20	0	1,017	0.00%
2021/07/09	2	22.60	2	22.85	22.80	0	1,043	0.00%
2021/07/08	0	0.00	1	23.25	22.70	-1	1,114	-0.09%
2021/07/07	2	22.75	2	24.00	23.25	0	1,190	0.00%
2021/06/30	3	22.05	0	0.00	21.95	3	1,716	0.17%
2021/06/24	0	0.00	2	22.00	22.40	-2	1,777	-0.11%
2021/06/23	0	0.00	4	21.60	21.70	-4	1,792	-0.22%
2021/06/22	4	21.04	0	0.00	21.00	4	1,802	0.22%
2021/06/21	3	21.43	0	0.00	21.05	3	1,803	0.17%
2021/06/09	0	22.30	0	0.00	21.95	0	1,964	0.00%
2021/06/03	0	0.00	5	22.40	22.50	-5	2,001	-0.25%
2021/06/01	5	23.25	0	23.00	22.90	5	2,085	0.24%
2021/05/31	0	0.00	6	22.43	23.00	-6	2,063	-0.29%
2021/05/26	1	21.80	0	0.00	21.70	1	2,102	0.05%
2021/05/19	3	20.10	0	0.00	20.90	3	2,255	0.13%
2021/05/17	0	0.00	2	18.00	18.20	-2	2,368	-0.08%
2021/05/14	1	21.15	2	21.00	20.00	-1	2,354	-0.04%
2021/05/07	0	0.00	1	26.55	26.80	-1	2,295	-0.04%
2021/05/05	0	0.00	1	25.20	25.00	-1	2,302	-0.04%
2021/05/04	0	0.00	7	24.80	24.35	-7	2,289	-0.31%
2021/05/03	0	0.00	8	26.41	26.30	-8	2,280	-0.35%
2021/04/29	1	28.05	2	27.85	27.80	-1	2,276	-0.04%
2021/04/28	13	29.04	11	28.59	28.60	2	2,272	0.09%
2021/04/27	5	28.49	0	0.00	28.95	5	2,273	0.22%
2021/04/26	1	29.00	2	28.70	28.65	-1	2,270	-0.04%
2021/04/23	3	28.23	3	27.25	28.40	0	2,295	0.00%
2021/04/22	14	28.24	8	28.44	27.80	6	2,304	0.26%
2021/04/21	17	29.98	0	0.00	29.50	17	2,278	0.75%
2021/04/20	5	30.10	7	29.06	30.45	-2	2,260	-0.09%
2021/04/19	3	29.03	18	29.34	28.80	-15	2,245	-0.67%
2021/04/16	2	30.15	9	30.43	30.00	-7	2,252	-0.31%
2021/04/15	14	30.65	6	30.30	30.20	8	2,264	0.35%
2021/04/14	9	30.23	0	0.00	30.90	9	2,252	0.40%
2021/04/13	2	31.60	0	0.00	30.50	2	2,271	0.09%
2021/04/12	13	32.30	1	33.00	31.95	12	2,334	0.51%
2021/04/09	2	30.40	8	30.63	30.95	-6	2,253	-0.27%
2021/04/08	18	30.51	38	30.74	29.90	-20	2,167	-0.92%
2021/04/07	4	28.34	5	28.41	28.20	-1	2,018	-0.05%
2021/04/06	8	27.01	16	26.85	26.95	-8	1,955	-0.41%
2021/04/01	0	0.00	1	26.10	26.35	-1	1,970	-0.05%
2021/03/31	1	26.40	5	26.00	25.85	-4	1,984	-0.20%
2021/03/30	2	25.75	0	0.00	25.65	2	2,037	0.10%
2021/03/29	0	26.38	1	25.35	25.60	-1	2,041	-0.05%
2021/03/25	1	24.05	0	0.00	24.00	1	2,166	0.05%
2021/03/23	0	26.40	4	25.00	24.65	-4	2,470	-0.16%
2021/03/22	0	25.55	1	25.75	25.70	-1	3,291	-0.03%
2021/03/19	1	26.25	0	0.00	25.60	1	3,383	0.03%
2021/03/18	1	26.00	3	26.85	25.95	-2	3,546	-0.06%
2021/03/17	12	26.14	10	26.16	26.20	2	3,602	0.06%
2021/03/16	0	26.00	0	0.00	25.30	0	3,599	0.00%
2021/03/15	0	0.00	5	25.60	25.75	-5	3,640	-0.14%
2021/03/12	1	24.80	10	24.96	25.00	-9	3,674	-0.24%
2021/03/08	0	0.00	2	24.53	24.25	-2	4,009	-0.05%
2021/03/05	17	24.87	3	25.47	24.60	14	4,003	0.35%
2021/03/04	0	24.70	0	0.00	24.70	0	3,923	0.00%
2021/02/25	1	24.90	0	0.00	24.80	1	3,854	0.03%
2021/02/24	0	0.00	2	25.30	25.25	-2	3,847	-0.05%
2021/02/22	1	24.95	11	25.05	25.05	-10	3,810	-0.26%
2021/02/19	1	24.50	1	24.30	24.85	0	3,788	0.00%
2021/02/18	4	24.19	4	24.19	24.60	0	3,737	0.00%
2021/02/17	0	0.00	1	21.55	22.40	-1	3,617	-0.03%
2021/01/29	1	22.75	0	0.00	21.85	1	3,610	0.03%
2021/01/28	0	0.00	1	22.60	22.65	-1	3,600	-0.03%
2021/01/27	1	22.50	1	22.25	22.35	0	3,590	0.00%
2021/01/25	0	0.00	1	21.85	22.15	-1	3,563	-0.03%
2021/01/22	0	0.00	2	21.18	21.35	-2	3,541	-0.06%
2021/01/20	5	23.60	0	0.00	22.00	5	3,513	0.14%
2021/01/19	2	23.48	0	0.00	23.30	2	3,487	0.06%
2021/01/15	2	23.85	32	23.45	23.05	-30	3,436	-0.87%
2021/01/14	2	23.60	5	23.90	23.70	-3	3,414	-0.09%
2021/01/13	19	23.49	1	23.70	23.30	18	3,388	0.53%
2021/01/12	24	23.66	16	23.38	23.20	8	3,365	0.24%
2021/01/11	13	24.53	1	24.60	24.55	12	3,332	0.36%
2021/01/08	1	24.25	7	24.94	24.25	-6	3,282	-0.18%
2021/01/07	1	25.70	3	26.10	25.60	-2	3,242	-0.06%
2021/01/06	34	26.90	9	27.26	25.80	25	3,218	0.78%
2021/01/05	27	26.74	29	26.78	26.80	-2	3,121	-0.06%
2021/01/04	1	25.80	0	0.00	25.55	1	2,975	0.03%
2020/12/31	4	25.83	4	25.51	25.75	0	2,950	0.00%
2020/12/30	38	26.34	39	26.35	26.70	-1	2,906	-0.03%
2020/12/25	6	25.27	3	25.40	25.20	3	2,711	0.11%
2020/12/24	12	25.38	10	25.65	25.20	2	2,660	0.08%
2020/12/23	0	0.00	1	24.10	24.00	-1	2,588	-0.04%
2020/12/22	0	0.00	2	24.00	23.80	-2	2,565	-0.08%
2020/12/21	30	26.09	28	25.25	24.60	2	2,525	0.08%
2020/12/18	15	26.82	5	26.96	26.50	10	2,439	0.41%
2020/12/17	98	27.53	95	27.33	27.35	3	2,312	0.13%
2020/12/16	65	29.25	125	29.83	27.10	-60	2,119	-2.83%	大賣/
2020/12/15	13	26.08	20	27.16	28.80	-7	1,284	-0.55%
2020/12/14	40	26.71	40	26.78	26.20	0	1,168	0.00%
2020/12/11	15	24.48	19	24.54	25.40	-4	973	-0.41%
2020/12/10	8	23.16	0	0.00	23.10	8	874	0.92%
2020/12/09	7	24.19	1	23.80	23.80	6	853	0.70%
2020/12/08	11	23.88	3	23.98	24.00	8	814	0.98%
2020/12/07	19	23.53	23	23.92	24.50	-4	797	-0.50%
2020/12/04	5	21.54	10	21.83	22.40	-5	673	-0.74%
2020/12/03	31	21.22	39	21.16	20.40	-8	602	-1.33%
2020/12/02	3	20.23	1	20.75	20.75	2	561	0.36%
2020/11/26	0	18.90	0	0.00	18.85	0	689	0.00%
2020/11/24	0	18.40	0	0.00	18.40	0	670	0.00%
2020/11/23	1	19.15	0	0.00	18.65	1	668	0.15%
2020/11/18	0	0.00	10	18.30	18.15	-10	635	-1.57%
2020/11/05	0	0.00	3	16.95	16.85	-3	583	-0.51%
2020/11/03	0	0.00	3	16.90	16.90	-3	582	-0.52%
2020/11/02	0	0.00	3	16.58	16.40	-3	580	-0.52%
2020/10/07	0	0.00	2	18.85	18.60	-2	850	-0.24%
2020/09/29	0	0.00	1	18.30	18.00	-1	894	-0.11%
2020/09/25	11	18.47	0	0.00	18.15	11	910	1.21%
2020/09/24	12	19.32	2	19.23	18.35	10	913	1.09%
2020/09/18	9	18.80	0	0.00	19.05	9	909	0.99%
2020/09/15	2	18.90	0	0.00	18.75	2	914	0.22%
2020/09/11	0	0.00	1	19.30	18.65	-1	912	-0.11%
2020/09/10	1	19.00	0	0.00	19.05	1	897	0.11%
2020/09/09	3	21.05	3	21.20	20.85	0	861	0.00%
2020/09/08	0	20.10	2	20.25	20.25	-2	837	-0.24%
2020/09/07	10	21.28	9	21.34	21.20	1	820	0.12%
2020/09/04	21	20.40	19	20.49	20.95	2	779	0.26%
2020/09/03	3	19.23	6	19.60	20.05	-3	689	-0.43%
2020/09/02	5	18.12	0	0.00	18.25	5	619	0.81%
2020/08/24	0	0.00	3	16.20	16.25	-3	602	-0.50%
2020/08/13	0	16.70	3	16.70	16.70	-3	616	-0.49%
2020/08/11	0	0.00	2	17.20	16.85	-2	616	-0.32%
2020/07/31	0	0.00	1	17.30	17.25	-1	633	-0.16%
2020/07/22	11	18.14	8	18.13	18.25	3	625	0.48%
2020/07/21	5	18.90	6	19.18	18.75	-1	580	-0.17%
2020/07/20	1	18.50	0	0.00	18.30	1	382	0.26%
2020/07/14	0	0.00	1	19.30	19.00	-1	387	-0.26%
2020/07/09	5	22.00	5	21.23	21.15	0	389	0.00%
2020/07/06	0	0.00	36	21.00	20.35	-36	369	-9.74%
2020/07/03	0	0.00	4	20.88	20.30	-4	364	-1.10%
2020/07/02	10	20.30	7	20.26	20.25	3	358	0.84%
2020/06/17	0	0.00	1	18.85	18.70	-1	320	-0.31%
2020/06/12	3	18.10	0	0.00	18.80	3	331	0.90%
2020/06/10	1	19.95	0	0.00	20.00	1	357	0.28%
2020/06/09	1	20.45	0	0.00	20.20	1	364	0.27%
2020/06/05	0	0.00	3	20.35	20.40	-3	383	-0.78%
2020/06/03	0	0.00	5	20.00	19.90	-5	405	-1.23%
2020/05/22	0	0.00	3	20.25	20.10	-3	427	-0.70%
2020/05/21	0	0.00	2	20.20	20.20	-2	437	-0.46%
2020/05/12	2	20.53	6	20.32	20.40	-4	530	-0.75%
2020/05/11	7	20.44	6	20.45	20.35	1	531	0.19%
2020/05/07	3	20.25	3	20.25	20.25	0	529	0.00%
2020/05/05	3	20.05	3	20.00	20.00	0	535	0.00%
2020/04/30	4	20.96	4	20.85	20.40	0	551	0.00%
2020/04/29	16	20.05	20	20.45	20.40	-4	563	-0.71%
2020/04/28	8	19.03	4	18.90	19.20	4	562	0.71%
2020/04/22	0	0.00	1	18.00	18.15	-1	570	-0.18%
2020/04/17	0	0.00	1	18.30	17.65	-1	566	-0.18%
2020/04/16	2	17.53	0	0.00	17.60	2	559	0.36%
2020/04/14	0	0.00	1	17.70	17.60	-1	548	-0.18%
2020/04/13	1	17.40	0	0.00	17.30	1	553	0.18%
2020/04/01	0	0.00	10	14.32	14.40	-10	571	-1.75%
2020/03/26	10	14.33	0	0.00	14.30	10	755	1.32%
2020/03/11	0	0.00	1	20.90	20.70	-1	708	-0.14%
2020/03/09	1	22.70	0	0.00	22.00	1	697	0.14%
2020/03/06	0	0.00	3	22.10	22.15	-3	683	-0.44%
2020/02/26	2	24.80	1	24.70	24.10	1	667	0.15%
2020/02/25	2	25.00	0	0.00	24.90	2	664	0.30%
2020/02/21	3	25.65	3	25.60	24.80	0	641	0.00%
2020/02/20	1	24.85	4	24.68	25.30	-3	589	-0.51%
2020/02/12	1	22.80	0	0.00	23.00	1	547	0.18%
2020/02/11	0	0.00	6	22.55	22.55	-6	549	-1.09%
2020/02/06	0	0.00	1	23.20	23.20	-1	555	-0.18%
2020/02/03	2	21.75	5	21.65	21.70	-3	537	-0.56%
2020/01/31	4	24.25	2	24.43	24.00	2	537	0.37%
2020/01/30	10	24.95	0	0.00	24.90	10	544	1.84%
2020/01/20	18	27.68	4	27.74	27.65	14	534	2.62%
2020/01/17	10	27.80	0	0.00	27.80	10	533	1.87%
2020/01/08	2	27.75	0	0.00	27.70	2	534	0.37%
2020/01/03	6	28.86	0	0.00	28.80	6	560	1.07%
2020/01/02	10	29.50	0	0.00	29.15	10	554	1.80%
2019/12/30	0	0.00	3	30.42	30.30	-3	538	-0.56%
2019/12/27	0	0.00	5	30.35	30.15	-5	540	-0.92%
2019/12/26	7	30.19	27	30.67	30.00	-20	534	-3.74%
2019/12/25	67	30.31	5	30.53	30.00	62	515	12.02%
2019/12/24	11	30.10	7	30.53	30.00	4	466	0.86%
2019/12/23	0	0.00	1	28.65	28.55	-1	367	-0.27%
2019/12/13	0	0.00	1	29.60	28.35	-1	365	-0.27%
2019/12/12	1	29.05	37	28.67	29.05	-36	357	-10.08%
2019/12/06	1	28.30	0	0.00	28.00	1	338	0.30%
2019/11/29	30	28.40	0	0.00	28.25	30	454	6.60%
2019/11/21	0	0.00	3	28.60	28.50	-3	508	-0.59%
2019/11/19	1	28.55	2	28.43	28.30	-1	531	-0.19%
2019/11/18	2	28.60	2	28.55	28.15	0	530	0.00%
2019/11/14	2	29.95	0	0.00	29.00	2	546	0.37%
2019/11/13	3	29.95	0	0.00	29.95	3	550	0.54%
2019/10/30	1	31.30	0	0.00	30.90	1	562	0.18%
2019/10/16	0	0.00	4	32.16	31.95	-4	551	-0.73%
2019/10/15	1	31.90	0	0.00	31.65	1	550	0.18%
2019/10/14	0	0.00	3	32.10	32.80	-3	533	-0.56%
2019/10/09	5	30.70	0	0.00	30.75	5	512	0.98%
2019/09/18	0	0.00	6	32.00	31.75	-6	595	-1.01%
2019/09/17	3	31.40	0	0.00	31.35	3	603	0.50%
2019/09/12	4	32.40	0	0.00	32.35	4	624	0.64%
2019/09/09	9	32.90	0	0.00	32.75	9	623	1.44%
2019/09/05	6	33.65	0	0.00	33.40	6	640	0.94%
2019/09/04	36	35.05	38	34.85	34.35	-2	629	-0.32%
2019/09/03	2	34.50	12	34.61	34.60	-10	562	-1.78%
2019/09/02	3	33.15	0	0.00	33.05	3	537	0.56%
2019/08/30	2	34.00	5	33.88	33.70	-3	535	-0.56%
2019/08/29	2	33.80	0	0.00	33.60	2	531	0.38%
2019/08/28	0	0.00	3	33.60	33.60	-3	523	-0.57%
2019/08/27	2	32.45	0	0.00	32.75	2	506	0.40%
2019/08/26	1	32.65	0	0.00	32.70	1	508	0.20%
2019/08/23	0	0.00	3	33.40	33.40	-3	502	-0.60%
2019/08/19	0	0.00	7	32.30	32.25	-7	497	-1.41%
2019/08/16	0	0.00	13	31.80	31.60	-13	503	-2.58%
2019/08/15	7	29.81	6	29.89	30.00	1	505	0.20%
2019/08/14	2	31.15	0	0.00	30.95	2	517	0.39%
2019/08/13	7	30.83	5	30.89	30.80	2	522	0.38%
2019/08/06	8	30.64	6	30.47	31.35	2	572	0.35%
2019/08/05	17	31.37	2	31.40	31.20	15	588	2.55%
2019/07/31	4	32.50	0	0.00	32.55	4	629	0.64%
2019/07/30	4	31.90	0	0.00	32.20	4	637	0.63%
2019/07/29	4	33.15	0	0.00	33.00	4	659	0.61%
2019/07/26	15	33.73	4	33.65	33.55	11	673	1.63%
2019/07/25	0	0.00	1	33.35	33.35	-1	680	-0.15%
2019/07/24	0	0.00	2	32.93	33.00	-2	693	-0.29%
2019/07/19	6	32.62	0	0.00	32.45	6	873	0.69%
2019/07/18	2	32.55	12	32.37	32.40	-10	895	-1.12%
2019/07/17	5	32.96	1	33.00	32.85	4	959	0.42%
2019/07/16	2	33.30	3	33.50	33.15	-1	979	-0.10%
2019/07/15	2	33.25	0	0.00	33.30	2	1,008	0.20%
2019/07/12	6	33.55	5	33.47	33.50	1	1,060	0.09%
2019/07/10	1	34.90	1	34.20	34.15	0	1,241	0.00%
2019/07/09	2	34.75	3	34.68	34.90	-1	1,236	-0.08%
2019/07/08	0	0.00	17	33.86	33.45	-17	1,252	-1.36%
2019/07/05	2	33.15	0	0.00	33.40	2	1,309	0.15%
2019/07/04	9	33.22	7	33.81	33.20	2	1,404	0.14%
2019/07/03	9	33.32	0	0.00	33.30	9	1,430	0.63%
2019/07/02	0	0.00	2	33.90	33.90	-2	1,480	-0.14%
2019/07/01	1	33.80	1	34.10	33.70	0	1,550	0.00%
2019/06/28	2	33.40	0	0.00	33.35	2	1,584	0.13%
2019/06/27	10	33.86	3	33.85	33.50	7	1,613	0.43%
2019/06/24	0	0.00	4	33.46	33.50	-4	1,887	-0.21%
2019/06/21	4	32.93	0	0.00	32.40	4	1,975	0.20%
2019/06/17	0	0.00	3	31.90	31.40	-3	1,994	-0.15%
2019/06/13	1	32.00	1	32.20	31.95	0	2,167	0.00%
2019/05/31	2	31.00	2	31.03	31.50	0	2,238	0.00%
2019/05/27	1	29.90	0	0.00	30.50	1	2,401	0.04%
2019/05/24	3	31.07	1	31.35	30.65	2	2,432	0.08%
2019/05/22	1	32.10	0	0.00	31.20	1	2,470	0.04%
2019/05/20	1	32.00	1	32.10	31.95	0	2,545	0.00%
2019/05/17	1	34.20	0	0.00	32.75	1	2,544	0.04%
2019/05/15	1	34.00	1	34.20	34.15	0	2,563	0.00%
2019/05/14	0	0.00	1	33.50	33.90	-1	2,597	-0.04%
2019/05/13	6	33.59	7	33.64	33.70	-1	2,595	-0.04%
2019/05/10	4	34.64	0	0.00	34.40	4	2,586	0.15%
2019/05/09	2	35.75	1	34.80	34.80	1	2,576	0.04%
2019/05/08	4	36.18	1	36.50	36.60	3	2,561	0.12%
2019/05/06	3	36.93	1	36.70	36.80	2	2,560	0.08%
2019/05/03	2	37.98	3	38.33	38.20	-1	2,545	-0.04%
2019/05/02	1	37.40	1	37.30	37.45	0	2,540	0.00%
2019/04/30	5	36.72	3	36.93	37.20	2	2,544	0.08%
2019/04/29	16	36.49	5	36.28	36.35	11	2,567	0.43%
2019/04/26	10	40.70	24	40.14	39.75	-14	2,629	-0.53%
2019/04/25	16	39.82	3	40.10	39.80	13	2,599	0.50%
2019/04/24	10	39.85	18	39.32	39.15	-8	2,556	-0.31%
2019/04/23	30	39.49	24	39.54	39.55	6	2,535	0.24%
2019/04/22	1	38.55	0	0.00	38.30	1	2,470	0.04%
2019/04/19	3	38.37	0	0.00	38.30	3	2,455	0.12%
2019/04/18	3	39.97	5	41.30	38.90	-2	2,430	-0.08%
2019/04/17	15	41.71	19	41.50	41.15	-4	2,387	-0.17%
2019/04/16	20	39.97	20	40.49	40.20	0	2,311	0.00%
2019/04/15	1	38.00	2	38.40	38.40	-1	2,194	-0.05%
2019/04/12	5	37.59	1	37.55	37.70	4	2,174	0.18%
2019/04/11	19	37.79	7	37.94	37.25	12	2,141	0.56%
2019/04/10	20	38.94	26	38.74	38.45	-6	2,081	-0.29%
2019/04/09	7	37.89	2	37.80	37.95	5	1,987	0.25%
2019/04/08	8	38.14	1	38.20	37.85	7	1,962	0.36%
2019/04/03	11	38.36	7	38.11	38.40	4	1,917	0.21%
2019/04/02	2	36.50	3	37.80	37.00	-1	1,852	-0.05%
2019/04/01	2	37.40	1	36.20	36.00	1	1,817	0.06%
2019/03/29	7	37.02	6	37.27	37.05	1	1,789	0.06%
2019/03/28	18	38.13	15	37.99	37.10	3	1,771	0.17%
2019/03/27	105	38.39	112	38.34	38.40	-7	1,696	-0.41%	大買/大賣/
2019/03/26	19	35.95	32	35.92	36.85	-13	1,524	-0.85%
2019/03/22	2	34.55	0	0.00	34.40	2	1,429	0.14%
2019/03/21	0	0.00	1	34.50	34.95	-1	1,433	-0.07%
2019/03/20	1	34.60	0	0.00	34.65	1	1,464	0.07%
2019/03/19	25	35.92	7	36.06	35.00	18	1,463	1.23%
2019/03/18	9	34.96	5	35.25	35.80	4	1,393	0.29%
2019/03/07	1	34.20	0	0.00	33.05	1	1,442	0.07%
2019/03/05	0	0.00	3	33.40	33.35	-3	1,456	-0.21%
2019/03/04	0	0.00	2	34.40	34.00	-2	1,450	-0.14%
2019/02/26	30	36.41	30	36.76	35.30	0	1,439	0.00%
2019/02/25	13	34.38	17	34.48	34.55	-4	1,358	-0.29%
2019/02/22	5	34.65	1	35.00	33.60	4	1,347	0.30%
2019/02/21	2	33.75	1	33.85	34.00	1	1,352	0.07%
2019/02/20	8	34.16	9	34.94	34.20	-1	1,384	-0.07%
2019/02/18	3	32.35	0	0.00	32.40	3	1,388	0.22%
2019/02/15	0	0.00	1	32.75	32.35	-1	1,388	-0.07%
2019/02/14	0	0.00	1	33.00	33.00	-1	1,395	-0.07%
2019/02/13	7	32.97	5	33.25	33.35	2	1,372	0.15%
2019/01/29	5	32.20	8	31.71	31.30	-3	1,357	-0.22%
2019/01/28	3	32.47	4	32.36	32.35	-1	1,359	-0.07%
2019/01/22	0	0.00	1	32.75	32.60	-1	1,392	-0.07%
2019/01/21	0	0.00	5	33.69	33.50	-5	1,394	-0.36%
2019/01/18	53	32.76	45	32.83	33.50	8	1,376	0.58%
2019/01/17	1	31.70	0	0.00	31.95	1	1,248	0.08%
2018/12/26	1	29.10	1	29.30	29.00	0	1,521	0.00%
2018/12/24	1	29.95	1	29.65	29.60	0	1,560	0.00%
2018/12/21	0	0.00	1	29.15	29.95	-1	1,566	-0.06%
2018/12/17	5	32.05	5	31.90	32.20	0	1,630	0.00%
2018/12/14	5	33.60	6	32.95	32.50	-1	1,661	-0.06%
2018/12/13	3	33.20	2	34.00	33.70	1	1,660	0.06%
2018/12/11	1	31.10	1	31.20	30.70	0	1,633	0.00%
2018/12/06	0	0.00	21	31.15	31.15	-21	1,651	-1.27%
2018/12/05	1	34.80	0	0.00	33.60	1	1,637	0.06%
2018/12/04	1	36.45	3	36.73	35.40	-2	1,659	-0.12%
2018/12/03	2	34.75	4	34.40	35.00	-2	1,652	-0.12%
2018/11/29	0	0.00	2	34.60	33.70	-2	1,640	-0.12%
2018/11/26	0	0.00	1	33.00	32.80	-1	1,601	-0.06%
2018/11/23	0	0.00	1	32.45	31.65	-1	1,598	-0.06%
2018/11/22	5	35.14	3	34.02	32.35	2	1,601	0.12%
2018/11/21	5	34.32	5	34.14	34.30	0	1,580	0.00%
2018/11/20	3	34.05	3	33.95	33.70	0	1,569	0.00%
2018/11/19	35	33.98	13	34.00	33.95	22	1,540	1.43%
2018/11/16	10	32.16	8	32.83	31.80	2	1,502	0.13%
2018/11/12	0	0.00	1	28.00	28.30	-1	1,453	-0.07%
2018/11/09	1	30.35	4	28.53	28.30	-3	1,456	-0.21%
2018/11/07	1	30.95	1	30.40	30.95	0	1,507	0.00%
2018/11/06	4	31.05	2	30.75	30.25	2	1,557	0.13%
2018/11/05	2	30.95	0	0.00	31.40	2	1,564	0.13%
2018/10/25	2	28.70	2	29.00	28.75	0	1,684	0.00%
2018/10/19	2	30.78	2	30.78	31.55	0	1,778	0.00%
2018/10/18	3	31.93	3	32.08	31.50	0	1,781	0.00%
2018/10/17	2	32.00	1	32.25	31.65	1	1,786	0.06%
2018/10/16	1	33.00	3	32.75	32.45	-2	1,797	-0.11%
2018/10/15	8	29.37	3	30.20	32.15	5	1,785	0.28%
2018/10/11	0	0.00	8	28.15	27.90	-8	1,859	-0.43%
2018/10/04	1	38.30	1	39.85	38.30	0	1,946	0.00%
2018/10/03	5	41.03	2	42.43	40.00	3	2,017	0.15%
2018/10/01	0	0.00	4	40.89	40.90	-4	2,062	-0.19%
2018/09/28	3	40.20	2	40.75	40.25	1	2,154	0.05%
2018/09/26	2	40.50	0	0.00	40.55	2	2,294	0.09%
2018/09/25	11	41.94	10	41.53	40.95	1	2,424	0.04%
2018/09/21	1	40.20	5	39.05	40.90	-4	2,463	-0.16%
2018/09/20	15	39.20	11	38.57	38.00	4	2,684	0.15%
2018/09/19	3	42.27	4	42.04	41.35	-1	3,041	-0.03%
2018/09/18	12	41.46	29	40.63	41.35	-17	3,350	-0.51%
2018/09/17	23	42.85	0	0.00	42.30	23	3,557	0.65%
2018/09/14	1	42.85	0	0.00	43.30	1	3,791	0.03%
2018/09/12	1	41.15	2	40.73	41.30	-1	3,986	-0.03%
2018/09/10	8	39.95	10	40.48	40.85	-2	4,056	-0.05%
2018/09/07	4	43.18	3	43.25	40.70	1	4,066	0.02%
2018/09/06	12	46.10	10	46.20	44.90	2	4,073	0.05%
2018/09/05	1	48.05	3	47.85	47.50	-2	4,139	-0.05%
2018/09/03	1	48.20	1	48.55	48.45	0	4,475	0.00%
2018/08/31	0	0.00	1	49.00	48.95	-1	4,536	-0.02%
2018/08/29	1	49.45	0	0.00	49.45	1	4,622	0.02%
2018/08/27	1	48.80	1	48.75	49.20	0	4,768	0.00%
2018/08/24	2	47.63	2	47.00	47.60	0	4,864	0.00%
2018/08/23	2	47.50	2	47.80	47.50	0	5,003	0.00%
2018/08/22	5	47.51	1	48.30	47.45	4	5,199	0.08%
2018/08/21	31	48.77	35	48.14	49.25	-4	5,333	-0.07%
2018/08/20	4	49.05	2	48.75	48.00	2	5,549	0.04%
2018/08/17	4	50.75	5	50.84	49.30	-1	5,836	-0.02%
2018/08/16	1	49.50	0	0.00	51.30	1	5,991	0.02%
2018/08/14	0	0.00	1	47.75	50.90	-1	6,158	-0.02%
2018/08/13	14	50.76	14	50.87	50.50	0	6,128	0.00%
2018/08/10	2	55.80	0	0.00	55.50	2	6,099	0.03%
2018/08/09	3	58.17	3	58.17	58.20	0	6,083	0.00%
2018/08/08	1	55.90	1	56.10	55.20	0	6,066	0.00%
2018/08/07	0	0.00	3	56.10	55.60	-3	6,069	-0.05%
2018/08/06	8	56.98	8	56.85	56.90	0	6,077	0.00%
2018/08/03	1	57.50	8	57.01	56.50	-7	6,091	-0.11%
2018/08/02	6	59.65	6	60.20	58.20	0	6,040	0.00%
2018/07/31	6	61.27	5	61.20	60.90	1	6,046	0.02%
2018/07/30	3	63.73	4	64.13	62.00	-1	6,134	-0.02%
2018/07/27	1	61.00	1	61.50	61.60	0	6,140	0.00%
2018/07/26	4	62.90	3	61.80	60.80	1	6,125	0.02%
2018/07/24	2	60.50	1	61.20	60.70	1	6,113	0.02%
2018/07/23	1	59.70	0	0.00	59.50	1	6,104	0.02%
2018/07/20	2	60.00	4	60.15	60.40	-2	6,091	-0.03%
2018/07/19	1	59.50	0	0.00	60.10	1	6,065	0.02%
2018/07/18	3	61.03	3	59.87	59.30	0	6,043	0.00%
2018/07/17	8	62.99	10	63.19	62.30	-2	5,993	-0.03%
2018/07/16	6	64.58	9	65.49	64.10	-3	5,963	-0.05%
2018/07/13	3	65.70	6	66.05	64.20	-3	5,941	-0.05%
2018/07/12	13	63.46	12	63.69	63.70	1	5,906	0.02%
2018/07/11	11	65.17	7	66.19	64.70	4	5,866	0.07%
2018/07/10	8	64.24	12	65.53	64.50	-4	5,781	-0.07%
2018/07/09	10	67.63	7	65.66	65.30	3	5,750	0.05%
2018/07/06	14	65.19	21	66.56	67.40	-7	5,721	-0.12%
2018/07/05	6	68.53	8	67.09	66.50	-2	5,655	-0.04%
2018/07/04	9	68.20	6	68.70	68.20	3	5,609	0.05%
2018/07/03	25	68.33	37	69.97	65.90	-12	5,540	-0.22%
2018/07/02	33	71.08	11	70.74	70.50	22	5,429	0.41%
2018/06/29	123	72.60	110	72.41	72.10	13	5,423	0.24%	大買/大賣/
2018/06/28	110	73.11	112	71.54	70.90	-2	5,288	-0.04%	大買/大賣/
2018/06/27	53	69.79	60	70.53	72.70	-7	4,922	-0.14%
2018/06/26	73	67.91	78	67.42	66.10	-5	4,628	-0.11%
2018/06/25	43	66.58	51	67.46	66.80	-8	4,457	-0.18%
2018/06/22	19	63.53	19	63.24	63.00	0	4,266	0.00%
2018/06/21	15	65.06	20	65.14	65.80	-5	4,197	-0.12%
2018/06/20	6	61.07	1	61.10	60.60	5	4,086	0.12%
2018/06/19	0	0.00	1	62.80	63.10	-1	4,123	-0.02%
2018/06/15	4	62.80	17	64.26	63.40	-13	4,267	-0.30%
2018/06/14	0	0.00	3	63.50	62.50	-3	4,292	-0.07%
2018/06/13	34	64.55	12	65.12	63.80	22	4,244	0.52%
2018/06/12	20	65.91	19	66.29	65.10	1	4,152	0.02%
2018/06/11	3	62.13	1	62.60	63.00	2	3,896	0.05%
2018/06/08	2	58.10	2	61.00	58.00	0	3,810	0.00%
2018/06/07	0	0.00	2	60.20	60.70	-2	3,768	-0.05%
2018/06/06	18	60.72	15	60.69	60.30	3	3,743	0.08%
2018/06/05	0	0.00	3	62.00	59.00	-3	3,690	-0.08%
2018/06/04	4	64.23	7	64.54	63.00	-3	3,620	-0.08%
2018/06/01	9	63.57	43	62.45	64.00	-34	3,584	-0.95%
2018/05/31	32	65.02	25	64.45	62.20	7	3,498	0.20%
2018/05/30	23	65.28	20	62.81	63.60	3	3,439	0.09%
2018/05/29	1	62.00	3	62.60	62.00	-2	3,306	-0.06%
2018/05/28	18	61.68	37	62.45	62.30	-19	3,317	-0.57%
2018/05/25	71	59.21	30	58.82	58.60	41	3,125	1.31%
2018/05/24	55	53.82	54	54.20	56.50	1	2,815	0.04%
2018/05/23	8	52.39	25	51.69	53.20	-17	2,658	-0.64%
2018/05/22	18	49.08	12	49.00	48.50	6	2,483	0.24%
2018/05/21	0	0.00	1	50.00	50.00	-1	2,481	-0.04%
2018/05/18	6	47.56	0	0.00	47.35	6	2,478	0.24%
2018/05/17	0	0.00	5	48.45	48.30	-5	2,504	-0.20%
2018/05/16	0	0.00	15	48.90	48.20	-15	2,528	-0.59%
2018/05/15	9	50.06	33	49.32	49.10	-24	2,579	-0.93%
2018/05/14	1	49.95	8	50.16	50.30	-7	2,633	-0.27%
2018/05/11	0	0.00	6	48.47	48.15	-6	2,615	-0.23%
2018/05/10	6	49.68	0	0.00	48.05	6	2,631	0.23%
2018/05/09	1	48.70	0	0.00	48.60	1	2,627	0.04%
2018/05/08	15	50.50	6	50.61	50.00	9	2,615	0.34%
2018/05/07	43	50.22	15	50.26	50.90	28	2,613	1.07%
2018/05/04	9	47.26	11	47.75	48.00	-2	2,515	-0.08%
2018/05/03	5	44.75	0	0.00	44.60	5	2,482	0.20%
2018/05/02	0	0.00	1	46.20	45.10	-1	2,583	-0.04%
2018/04/30	11	45.71	6	45.73	45.50	5	2,613	0.19%
2018/04/26	1	42.50	0	0.00	40.90	1	2,643	0.04%
2018/04/24	0	0.00	2	42.00	42.65	-2	2,652	-0.08%
2018/04/23	0	0.00	11	43.59	43.35	-11	2,642	-0.42%
2018/04/20	5	46.59	0	0.00	46.35	5	2,637	0.19%
2018/04/19	7	46.86	0	0.00	46.60	7	2,647	0.26%
2018/04/18	5	47.10	6	47.10	46.40	-1	2,652	-0.04%
2018/04/17	10	46.56	10	46.84	46.85	0	2,719	0.00%
2018/04/13	4	46.43	3	46.15	46.10	1	2,811	0.04%
2018/04/12	2	46.20	0	0.00	46.10	2	2,949	0.07%
2018/04/09	5	48.60	1	48.90	48.60	4	3,250	0.12%
2018/04/03	5	49.39	1	49.90	49.20	4	3,454	0.12%
2018/04/02	9	51.29	10	52.00	50.50	-1	3,534	-0.03%
2018/03/31	34	50.93	44	50.59	50.00	-10	3,485	-0.29%
2018/03/30	10	49.15	0	0.00	48.40	10	3,408	0.29%
2018/03/29	11	48.58	9	48.20	48.30	2	3,442	0.06%
2018/03/28	30	49.02	19	48.95	49.20	11	3,454	0.32%
2018/03/27	7	48.43	4	48.10	48.20	3	3,442	0.09%
2018/03/23	4	47.09	4	46.43	45.90	0	3,513	0.00%
2018/03/22	22	50.00	21	49.76	48.45	1	3,557	0.03%
2018/03/21	32	49.85	26	49.68	48.50	6	3,555	0.17%
2018/03/20	2	47.88	5	48.67	49.95	-3	3,537	-0.08%
2018/03/19	4	46.04	0	0.00	45.45	4	3,584	0.11%
2018/03/16	1	45.80	0	0.00	45.40	1	3,779	0.03%
2018/03/15	0	0.00	7	45.96	45.55	-7	4,008	-0.17%
2018/03/14	0	0.00	3	45.72	45.65	-3	4,107	-0.07%
2018/03/13	11	46.24	22	45.76	45.50	-11	4,161	-0.26%
2018/03/12	8	45.00	7	45.33	45.35	1	4,173	0.02%
2018/03/09	5	46.23	5	45.89	45.35	0	4,226	0.00%
2018/03/08	14	45.63	12	45.60	46.00	2	4,319	0.05%
2018/03/07	14	47.48	12	45.98	45.30	2	4,470	0.04%
2018/03/06	2	48.75	1	48.50	47.50	1	4,648	0.02%
2018/03/05	14	49.10	12	49.06	47.85	2	4,758	0.04%
2018/03/02	6	47.43	7	47.41	47.00	-1	4,706	-0.02%
2018/03/01	20	46.99	21	47.68	48.20	-1	4,707	-0.02%
2018/02/27	4	42.45	8	42.58	43.85	-4	4,690	-0.09%
2018/02/26	1	40.10	0	0.00	39.90	1	4,763	0.02%
2018/02/23	2	39.95	3	40.57	40.05	-1	4,854	-0.02%
2018/02/22	6	39.73	7	39.59	39.40	-1	4,882	-0.02%
2018/02/21	1	40.15	0	0.00	40.05	1	4,899	0.02%
2018/02/12	6	39.83	7	39.02	38.65	-1	4,910	-0.02%
2018/02/09	10	38.26	5	38.33	39.60	5	4,916	0.10%
2018/02/08	1	37.55	3	38.72	39.10	-2	4,933	-0.04%
2018/02/07	12	38.81	15	38.83	37.85	-3	4,993	-0.06%
2018/02/06	10	40.59	19	40.02	39.30	-9	5,057	-0.18%
2018/02/05	4	44.03	4	43.85	43.20	0	5,016	0.00%
2018/02/02	6	46.15	6	46.18	45.10	0	5,018	0.00%
2018/01/31	1	48.35	4	48.50	48.55	-3	5,033	-0.06%
2018/01/30	9	50.11	7	50.24	48.60	2	5,058	0.04%
2018/01/29	2	48.35	12	48.50	49.10	-10	5,066	-0.20%
2018/01/26	15	48.80	5	48.56	49.00	10	5,082	0.20%
2018/01/25	31	50.50	26	49.22	48.40	5	5,076	0.10%
2018/01/24	12	53.38	5	53.28	52.30	7	5,033	0.14%
2018/01/23	4	55.45	10	55.31	54.50	-6	5,094	-0.12%
2018/01/22	3	55.23	1	55.50	55.60	2	5,186	0.04%
2018/01/19	4	53.90	0	0.00	53.80	4	5,443	0.07%
2018/01/18	0	0.00	1	53.10	53.10	-1	5,638	-0.02%
2018/01/17	3	53.67	4	53.20	53.10	-1	5,844	-0.02%
2018/01/16	1	53.70	1	54.30	53.00	0	5,974	0.00%
2018/01/12	1	53.40	2	52.40	52.70	-1	6,022	-0.02%
2018/01/11	13	53.24	0	0.00	51.90	13	6,023	0.22%
2018/01/10	5	54.62	0	0.00	54.50	5	5,969	0.08%
2018/01/09	53	56.71	52	57.55	57.00	1	5,983	0.02%
2018/01/08	70	57.39	82	58.04	56.00	-12	5,953	-0.20%
2018/01/05	25	55.76	19	55.43	55.70	6	5,948	0.10%
2018/01/04	98	55.70	100	56.43	55.70	-2	6,082	-0.03%
2018/01/03	22	54.56	19	55.37	54.70	3	5,946	0.05%
2018/01/02	95	53.49	114	51.70	54.00	-19	5,866	-0.32%	大賣/