泰碩 (3338)-華南永昌-台中券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
71.7
漲跌
▲0.7
漲幅
+0.99%
成交量
1,189張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰碩 (3338)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	7	71.01	0	0.00	71.00	7	4,938	0.14%
2024/05/10	4	70.28	4	70.90	71.20	0	5,090	0.00%
2024/05/09	10	72.64	1	72.90	72.20	9	5,077	0.18%
2024/05/08	2	73.15	0	0.00	73.50	2	5,054	0.04%
2024/05/07	9	74.62	9	74.11	74.10	0	5,125	0.00%
2024/05/06	21.2	74.17	15	73.82	72.80	6.2	5,077	0.12%
2024/05/03	8	72.54	7	72.73	72.10	1	4,991	0.02%
2024/05/02	5	74.28	6	74.17	73.50	-1	4,925	-0.02%
2024/04/30	0	0.00	0	74.00	74.10	0	4,853	0.00%
2024/04/29	5	74.26	11	73.82	73.80	-6	4,780	-0.13%
2024/04/26	79	72.87	65	71.58	70.50	14	4,646	0.30%
2024/04/25	22	73.19	19.5	73.01	72.60	2.5	4,455	0.06%
2024/04/24	6	69.48	14	70.28	73.30	-8	4,192	-0.19%
2024/04/23	0	65.73	0	0.00	66.70	0	4,090	0.00%
2024/04/22	2	65.00	2	65.20	64.80	0	4,080	0.00%
2024/04/19	6.5	69.45	23	67.76	67.80	-16.5	4,057	-0.41%
2024/04/18	7	69.72	7	70.60	70.10	0	4,021	0.00%
2024/04/17	8	69.05	7	68.40	69.20	1	3,961	0.03%
2024/04/16	7	65.19	6	64.00	64.60	1	3,921	0.03%
2024/04/15	4	67.45	1	67.10	67.00	3	3,909	0.08%
2024/04/12	8	68.66	5.5	69.01	68.80	2.5	3,905	0.06%
2024/04/11	1	68.30	4	68.35	67.90	-3	3,907	-0.08%
2024/04/10	6	69.95	1	70.00	68.90	5	4,013	0.12%
2024/04/09	2	69.95	10	69.78	70.50	-8	4,009	-0.20%
2024/04/08	1	65.80	3	66.40	65.80	-2	3,965	-0.05%
2024/04/03	0	0.00	1	65.20	64.90	-1	4,086	-0.02%
2024/04/02	2	65.00	2	65.05	65.10	0	4,399	0.00%
2024/04/01	12	65.54	10	65.51	65.40	2	4,473	0.04%
2024/03/28	2	64.95	0	0.00	64.70	2	4,449	0.04%
2024/03/27	3	65.43	8	65.25	65.40	-5	4,455	-0.11%
2024/03/26	1.5	65.83	0	0.00	65.30	1.5	4,443	0.03%
2024/03/25	0	0.00	2	67.70	67.30	-2	4,406	-0.05%
2024/03/22	4	65.40	4	65.98	65.70	0	4,392	0.00%
2024/03/21	0	0.00	1	66.30	66.20	-1	4,376	-0.02%
2024/03/20	5	66.92	15	66.86	66.00	-10	4,370	-0.23%
2024/03/19	2	68.00	1	69.00	67.50	1	4,349	0.02%
2024/03/18	5	68.60	5	68.48	68.90	0	4,375	0.00%
2024/03/15	17	68.39	11	68.19	67.60	6	4,498	0.13%
2024/03/14	14	69.16	3	68.23	67.90	11	4,481	0.25%
2024/03/13	11	71.65	10.2	71.67	71.00	0.9	4,425	0.02%
2024/03/12	56	71.65	53.2	71.75	72.40	2.9	4,272	0.07%
2024/03/11	48	70.17	44	69.99	68.70	4	4,134	0.10%
2024/03/08	56.2	72.83	52.7	72.28	70.80	3.4	4,020	0.09%
2024/03/07	74.9	77.32	128.1	77.27	76.10	-53.2	3,727	-1.43%	大賣/
2024/03/06	5	71.78	22	72.49	73.20	-17	3,062	-0.56%
2024/03/05	12	67.35	5	67.08	66.60	7	2,854	0.25%
2024/03/04	5.1	68.06	14	68.26	67.50	-9	2,823	-0.32%
2024/03/01	23	68.06	15	67.91	68.00	8	2,698	0.30%
2024/02/29	0	67.16	5	66.26	66.50	-5	2,608	-0.19%
2024/02/27	0	0.00	1	64.77	65.70	-1	2,572	-0.04%
2024/02/26	1	64.80	1	64.70	64.50	0	2,555	0.00%
2024/02/23	3	65.13	4	64.75	64.00	-1	2,558	-0.04%
2024/02/22	11	66.80	10	66.81	66.10	1	2,545	0.04%
2024/02/20	5	65.44	4	65.40	65.50	1	2,514	0.04%
2024/02/19	12	66.96	8.2	67.22	66.10	3.8	2,493	0.15%
2024/02/16	23	67.37	21	67.14	67.30	2	2,461	0.08%
2024/02/15	5	66.00	7	65.70	65.50	-2	2,388	-0.08%
2024/02/05	6	65.72	3	66.40	64.60	3	2,349	0.13%
2024/02/02	18	66.69	18	66.91	66.50	0	2,301	0.00%
2024/02/01	2	64.30	4	64.25	64.40	-2	2,132	-0.09%
2024/01/31	1	63.00	1	63.70	63.70	0	2,134	0.00%
2024/01/30	15	64.76	11.1	64.59	64.00	3.9	2,143	0.18%
2024/01/29	0	0.00	3	62.77	63.10	-3	2,064	-0.15%
2024/01/26	0	0.00	2	61.45	61.00	-2	2,064	-0.10%
2024/01/25	2	61.70	0.1	61.90	61.80	2	2,134	0.09%
2024/01/24	1	62.60	2	62.90	62.60	-1	2,267	-0.04%
2024/01/22	6	62.80	11	63.10	63.60	-5	2,289	-0.22%
2024/01/19	0	61.72	0	0.00	61.60	0	2,258	0.00%
2024/01/18	0	0.00	0	65.50	61.50	0	2,254	0.00%
2024/01/17	4.1	61.37	2	60.90	60.80	2.1	2,247	0.09%
2024/01/16	2	62.00	3	61.60	61.60	-1	2,236	-0.04%
2024/01/15	0	0.00	2	62.40	62.00	-2	2,233	-0.09%
2024/01/12	1	60.70	0	0.00	60.50	1	2,228	0.04%
2024/01/11	0	0.00	1	62.00	61.50	-1	2,221	-0.05%
2024/01/10	6	61.10	0	0.00	60.00	6	2,220	0.27%
2024/01/09	2	61.40	0	0.00	60.90	2	2,213	0.09%
2024/01/08	1.2	62.88	7	62.10	62.00	-5.8	2,202	-0.26%
2024/01/05	7	63.41	5	62.92	62.60	2	2,195	0.09%
2024/01/04	16	65.26	32	64.63	64.00	-16	2,177	-0.73%
2024/01/03	1.1	66.60	0.2	66.96	65.90	0.9	2,083	0.04%
2024/01/02	13	65.68	13	66.73	67.30	0	2,062	0.00%
2023/12/29	56	67.84	26	67.97	67.20	30	1,996	1.50%
2023/12/28	26.1	66.69	30.3	66.92	67.10	-4.1	1,884	-0.22%
2023/12/27	45	64.03	62	63.38	64.50	-17	1,600	-1.06%
2023/12/26	0	0.00	1	60.00	60.10	-1	1,548	-0.06%
2023/12/25	2	61.10	0	0.00	60.10	2	1,589	0.13%
2023/12/21	4	59.00	4	59.80	59.20	0	1,723	0.00%
2023/12/20	0	0.00	0.2	58.73	58.80	-0.2	1,751	-0.01%
2023/12/19	4	59.00	1	58.10	58.30	3	1,837	0.16%
2023/12/18	2.1	59.99	0	0.00	59.50	2.1	1,920	0.11%
2023/12/15	2	61.50	1	61.60	61.30	1	2,052	0.05%
2023/12/14	1	62.60	0	0.00	62.50	1	2,065	0.05%
2023/12/13	2	61.80	6	63.35	62.00	-4	2,071	-0.19%
2023/12/12	1.1	65.57	4.1	65.73	61.60	-2.9	2,069	-0.14%
2023/12/11	2	61.60	8	62.10	62.20	-6	2,006	-0.30%
2023/12/08	0	0.00	1	61.10	60.80	-1	2,009	-0.05%
2023/12/07	3.1	61.63	3	61.70	61.20	0.1	2,022	0.00%
2023/12/06	4	60.93	0.2	60.90	60.10	3.8	2,064	0.18%
2023/12/05	1	61.00	0	0.00	60.90	1	2,169	0.05%
2023/12/04	0	62.50	2	62.55	61.50	-2	2,315	-0.09%
2023/12/01	5.1	62.35	1	61.30	61.30	4.1	2,334	0.18%
2023/11/30	0	0.00	1	61.10	61.20	-1	2,348	-0.04%
2023/11/29	1	60.50	4	60.50	60.40	-3	2,495	-0.12%
2023/11/27	0.1	58.30	0	0.00	58.30	0.1	2,540	0.00%
2023/11/24	6.1	58.69	0	0.00	58.60	6.1	2,601	0.23%
2023/11/22	2	60.60	4	61.03	60.80	-2	2,615	-0.08%
2023/11/21	2	60.90	0	0.00	60.60	2	2,621	0.08%
2023/11/20	1	59.50	5	60.44	60.70	-4	2,662	-0.15%
2023/11/17	1	59.50	1	59.80	59.50	0	2,674	0.00%
2023/11/16	1	59.40	5	60.10	59.70	-4	2,806	-0.14%
2023/11/15	0	0.00	1	60.80	59.60	-1	2,855	-0.04%
2023/11/14	0	0.00	3	60.50	60.50	-3	2,911	-0.10%
2023/11/13	5	59.64	2	60.15	60.00	3	3,040	0.10%
2023/11/10	2	60.55	1	59.70	59.80	1	3,088	0.03%
2023/11/09	1	60.10	3	60.00	60.40	-2	3,096	-0.06%
2023/11/08	2	59.90	1	60.30	59.50	1	3,099	0.03%
2023/11/07	1	59.50	0.1	59.30	59.50	0.9	3,136	0.03%
2023/11/06	1	59.90	0	0.00	58.70	1	3,149	0.03%
2023/11/03	1	59.70	2	59.00	58.00	-1	3,171	-0.03%
2023/11/02	3	58.43	3	59.10	59.40	0	3,210	0.00%
2023/11/01	51.1	59.11	47	58.36	56.50	4.1	3,215	0.13%
2023/10/31	0	0.00	0.2	59.90	59.90	-0.2	3,145	-0.01%
2023/10/30	1	54.10	1	54.50	54.50	0	3,201	0.00%
2023/10/27	0.1	53.80	1	54.50	53.60	-0.9	3,252	-0.03%
2023/10/25	1	55.10	0	0.00	55.10	1	3,484	0.03%
2023/10/19	1	54.10	1	54.21	54.50	0	5,058	0.00%
2023/10/18	0.1	54.00	0	0.00	54.10	0.1	5,734	0.00%
2023/10/17	0	0.00	1	56.10	55.50	-1	5,824	-0.02%
2023/10/11	0	0.00	2.1	57.11	56.80	-2.1	6,643	-0.03%
2023/10/06	12	60.52	11	59.64	59.50	1	6,668	0.01%
2023/10/05	12	60.53	4	60.50	60.20	8	6,658	0.12%
2023/10/04	2	60.60	5	60.22	60.40	-3	6,663	-0.05%
2023/10/03	1	62.00	2.1	62.52	62.00	-1.1	6,624	-0.02%
2023/10/02	1	63.70	6.8	63.83	63.90	-5.8	6,588	-0.09%
2023/09/28	27	63.69	5	62.32	62.40	22	6,554	0.34%
2023/09/27	35	62.01	34	62.79	63.30	1	6,525	0.02%
2023/09/26	5.2	63.83	2	62.20	61.70	3.2	6,537	0.05%
2023/09/25	3	63.37	2	64.20	63.10	1	6,438	0.02%
2023/09/22	26	63.93	23	63.95	64.60	3	6,412	0.05%
2023/09/21	7.4	63.66	13	63.75	64.00	-5.6	6,325	-0.09%
2023/09/20	6.4	63.26	7	63.31	61.90	-0.6	6,229	-0.01%
2023/09/19	2	62.85	3.1	61.29	61.20	-1.1	6,088	-0.02%
2023/09/18	1	63.20	1	62.40	62.90	0	6,075	0.00%
2023/09/15	6	63.85	1.1	63.99	64.00	4.9	6,063	0.08%
2023/09/14	6.1	63.30	10.6	63.50	64.50	-4.4	6,016	-0.07%
2023/09/13	1	60.30	0	0.00	60.90	1	5,931	0.02%
2023/09/12	5	60.40	1.1	60.01	60.10	4	5,912	0.07%
2023/09/11	2	60.65	4.6	60.36	60.80	-2.6	5,902	-0.04%
2023/09/08	10.3	63.62	4	64.23	63.60	6.3	5,850	0.11%
2023/09/07	9	63.30	11.1	64.11	63.70	-2.1	5,731	-0.04%
2023/09/06	1	61.20	1.1	60.72	61.00	-0.1	5,589	0.00%
2023/09/05	2	60.30	1	60.50	61.20	1	5,589	0.02%
2023/09/04	19	61.15	9	61.87	61.70	10	5,585	0.18%
2023/09/01	1	58.70	2	58.35	57.90	-1	5,481	-0.02%
2023/08/31	2	58.85	2	58.81	58.90	0	5,493	0.00%
2023/08/30	1.1	56.93	2	59.15	59.20	-0.9	5,485	-0.02%
2023/08/28	0	0.00	1	56.40	56.40	-1	5,445	-0.02%
2023/08/25	0	0.00	1	58.00	57.40	-1	5,449	-0.02%
2023/08/24	1	59.33	0	0.00	59.10	1	5,458	0.02%
2023/08/23	0	0.00	1	58.10	58.50	-1	5,453	-0.02%
2023/08/22	6	61.45	6	58.78	58.70	0	5,453	0.00%
2023/08/21	4	60.28	5	59.74	60.10	-1	5,375	-0.02%
2023/08/18	3.1	59.44	0	0.00	58.50	3.1	5,322	0.06%
2023/08/17	41	61.24	3	59.43	61.50	38	5,252	0.72%
2023/08/16	3	57.80	0	0.00	57.70	3	5,115	0.06%
2023/08/11	3	59.20	2	58.00	57.70	1	5,027	0.02%
2023/08/10	0	0.00	1.1	58.32	57.10	-1.1	4,973	-0.02%
2023/08/09	0	61.50	1	61.00	60.30	-1	4,930	-0.02%
2023/08/08	0	0.00	1	61.50	62.10	-1	4,893	-0.02%
2023/08/07	4	62.48	2	61.60	63.80	2	4,845	0.04%
2023/08/04	2.1	62.47	1	62.40	62.80	1.1	4,785	0.02%
2023/08/02	1	62.00	6.1	61.88	61.80	-5.1	4,774	-0.11%
2023/08/01	1.1	66.75	2	66.40	66.30	-0.9	4,756	-0.02%
2023/07/31	4	70.80	13	68.73	68.10	-9	4,908	-0.18%
2023/07/28	3.1	70.33	4.1	70.28	70.70	-1	4,807	-0.02%
2023/07/27	15.2	73.11	26	73.68	71.60	-10.9	4,702	-0.23%
2023/07/26	14.1	73.41	23	71.62	71.10	-8.9	4,455	-0.20%
2023/07/25	42	75.67	56.2	76.24	74.20	-14.1	4,307	-0.33%
2023/07/24	87.2	75.36	76	75.35	76.10	11.2	3,872	0.29%
2023/07/21	90	66.42	69	67.66	70.90	21	3,203	0.66%
2023/07/20	8	63.19	10	64.28	64.50	-2	2,530	-0.08%
2023/07/19	16	58.93	10.2	58.80	58.70	5.8	2,430	0.24%
2023/07/18	16.1	59.01	21	58.13	60.00	-4.9	2,310	-0.21%
2023/07/17	32	58.58	51	59.06	57.90	-19	2,023	-0.94%
2023/07/14	32	53.73	30	53.86	55.10	2	1,750	0.11%
2023/07/13	11.1	50.82	9	50.32	50.10	2.1	1,678	0.13%
2023/07/12	0.1	49.90	0	49.40	49.30	0.1	1,684	0.00%
2023/07/11	2.1	49.47	2	49.35	49.35	0	1,690	0.00%
2023/07/07	0	0.00	1	47.75	48.30	-1	1,731	-0.06%
2023/07/06	0	0.00	1	48.55	48.50	-1	1,750	-0.06%
2023/07/05	0	0.00	0.1	49.40	49.00	-0.1	1,759	0.00%
2023/07/04	8	49.46	9	49.63	50.10	-1	1,771	-0.06%
2023/07/03	13.1	48.41	11	48.40	48.35	2.1	1,744	0.12%
2023/06/30	3	46.53	3	46.77	46.55	0	1,733	0.00%
2023/06/29	0	0.00	0	46.22	45.95	0	1,783	0.00%
2023/06/28	0	0.00	0	47.00	45.95	0	1,898	0.00%
2023/06/27	0	0.00	0	46.58	45.80	0	2,043	0.00%
2023/06/26	0	0.00	1	48.55	48.30	-1	2,119	-0.05%
2023/06/21	1	49.15	0	48.95	49.70	1	2,131	0.05%
2023/06/20	0	0.00	0	49.25	48.75	0	2,257	0.00%
2023/06/19	0	0.00	0.1	48.69	48.80	-0.1	2,306	0.00%
2023/06/16	0.1	48.28	2	48.15	48.15	-1.9	2,301	-0.08%
2023/06/15	0	49.30	0	49.25	48.70	0	2,294	0.00%
2023/06/14	1	49.90	2	48.88	49.10	-1	2,283	-0.04%
2023/06/13	0	0.00	5.1	50.08	49.85	-5.1	2,275	-0.22%
2023/06/12	3	50.73	3	50.57	49.95	0	2,265	0.00%
2023/06/09	4.1	51.02	7	50.81	51.10	-3	2,250	-0.13%
2023/06/08	8	49.61	6	49.02	48.60	2	2,214	0.09%
2023/06/07	5	51.66	37	51.76	51.90	-32	2,156	-1.48%
2023/06/06	3	49.95	2	50.40	50.10	1	2,107	0.05%
2023/06/05	6	51.10	8	51.43	51.40	-2	2,079	-0.10%
2023/06/02	3	50.43	26	50.07	50.30	-23	2,042	-1.13%
2023/06/01	3	49.90	1	49.95	50.00	2	2,021	0.10%
2023/05/31	27	49.89	0	50.00	50.00	27	2,009	1.34%
2023/05/30	7	49.33	1	49.35	49.85	6	1,993	0.30%
2023/05/29	1	49.45	0	49.00	49.45	1	1,965	0.05%
2023/05/26	9	48.18	9	48.51	48.25	0	1,915	0.00%
2023/05/18	3	45.30	0	0.00	45.75	3	1,824	0.16%
2023/05/16	0	0.00	0	44.25	44.35	0	1,822	0.00%
2023/05/10	0	0.00	1	45.85	45.25	-1	1,789	-0.06%
2023/05/09	17.1	47.37	18	48.46	46.55	-1	1,771	-0.05%
2023/05/08	33	48.82	43	49.38	48.20	-10	1,709	-0.59%
2023/05/05	31	49.66	20	50.05	49.25	11	1,625	0.68%
2023/05/04	1	48.15	0	0.00	47.80	1	1,422	0.07%
2023/05/03	0	0.00	2	47.64	47.50	-2	1,399	-0.15%
2023/05/02	0	0.00	1	47.90	47.85	-1	1,385	-0.07%
2023/04/28	0	0.00	2	47.45	47.80	-2	1,366	-0.15%
2023/04/27	11	46.95	8	46.68	46.90	3	1,334	0.22%
2023/04/26	3	44.12	2	44.10	44.70	1	1,294	0.08%
2023/04/21	3	44.47	9	44.29	43.50	-6	1,264	-0.47%
2023/04/20	0	0.00	1	46.65	46.35	-1	1,219	-0.08%
2023/04/19	0	0.00	5	46.55	46.70	-5	1,206	-0.41%
2023/04/18	1	47.85	0	0.00	47.70	1	1,186	0.08%
2023/04/17	6	47.91	1	48.50	48.30	5	1,152	0.43%
2023/04/14	0	47.70	0	47.70	47.50	0	1,085	0.00%
2023/04/13	3	47.77	1	47.70	47.40	2	1,063	0.19%
2023/04/12	4	47.56	0	47.65	47.60	4	1,029	0.39%
2023/04/07	1.3	46.23	0	0.00	46.10	1.3	950	0.14%
2023/04/06	1.5	47.17	1	47.70	47.30	0.5	921	0.05%
2023/03/31	5	47.40	0	47.61	47.50	5	895	0.56%
2023/03/30	1	48.11	6	47.90	47.00	-5	875	-0.57%
2023/03/29	4	48.98	6	47.13	47.30	-2	815	-0.24%
2023/03/28	9	47.94	22.8	47.37	45.25	-13.8	700	-1.97%
2023/03/27	21	44.95	24	44.78	46.85	-3	549	-0.55%
2023/03/24	1	43.00	5	42.56	42.60	-4	461	-0.87%
2023/03/23	36	43.47	28	43.50	43.60	8	431	1.85%
2023/03/22	3	41.32	2	41.40	41.40	1	291	0.34%
2023/03/20	0	36.65	0	37.70	37.45	0	235	0.00%
2023/03/17	0	36.90	0	36.93	36.25	0	234	0.00%
2023/03/16	0	36.24	0	0.00	35.70	0	232	0.00%
2023/03/13	0	36.90	0	0.00	36.85	0	231	0.00%
2023/03/09	1	38.45	0	0.00	37.95	1	228	0.44%
2023/03/07	0	0.00	0	38.10	37.90	0	221	0.00%
2023/03/06	1	37.80	0	0.00	37.75	1	218	0.46%
2023/03/03	2	37.70	0	0.00	37.80	2	213	0.93%
2023/03/02	2	37.10	1	37.85	37.25	1	209	0.48%
2023/03/01	0	35.55	0	0.00	36.10	0	194	0.00%
2023/02/22	3	35.55	3	35.65	35.60	0	188	0.00%
2023/02/17	0	0.00	1	35.20	35.90	-1	175	-0.57%
2023/02/16	0	0.00	1	35.10	35.15	-1	170	-0.59%
2023/02/15	2	33.75	0	0.00	35.00	2	167	1.19%
2023/02/14	0	34.45	0	0.00	33.90	0	160	0.00%
2023/02/09	1	34.35	2	34.00	34.00	-1	160	-0.62%
2023/02/08	1	34.50	0	0.00	34.50	1	159	0.63%
2023/02/02	1	34.15	0	34.70	34.30	1	152	0.66%
2023/01/17	0	0.00	0	32.95	32.20	0	151	0.00%
2023/01/11	0.1	31.95	0	0.00	31.95	0.1	158	0.07%
2023/01/10	0	0.00	1	32.80	32.65	-1	157	-0.63%
2023/01/09	1	32.20	1	32.40	32.50	0	157	0.00%
2023/01/06	0	31.95	0	0.00	31.75	0	157	0.00%
2023/01/05	0	31.90	0	0.00	31.55	0	162	0.00%
2023/01/04	1	31.60	0	0.00	31.50	1	164	0.61%
2022/12/26	0	31.80	0	0.00	31.80	0	173	0.02%
2022/12/22	1	31.80	0	31.90	31.70	1	177	0.56%
2022/12/20	0	0.00	1	32.80	31.70	-1	181	-0.55%
2022/12/19	0	33.40	0	0.00	33.10	0	182	0.00%
2022/12/09	1	33.70	0	0.00	33.70	1	187	0.53%
2022/12/08	1	33.85	0	0.00	34.35	1	185	0.54%
2022/11/25	0	0.00	5	34.35	33.90	-5	180	-2.78%
2022/11/24	1	34.25	0	0.00	34.30	1	179	0.56%
2022/11/21	0	0.00	8	33.88	33.70	-8	177	-4.52%
2022/11/17	5	34.05	0	0.00	34.35	5	176	2.83%
2022/11/09	1	33.55	3	33.60	33.55	-2	187	-1.07%
2022/11/08	2	33.20	0	0.00	33.00	2	189	1.05%
2022/11/04	0	32.70	0	0.00	32.70	0	187	0.00%
2022/11/01	0	0.00	1	31.50	31.90	-1	192	-0.52%
2022/10/31	0	0.00	0	31.15	30.80	0	194	0.00%
2022/10/27	0	0.00	1	30.75	30.95	-1	199	-0.50%
2022/10/26	1	30.15	0	0.00	30.00	1	200	0.50%
2022/10/25	1	31.10	1	31.50	30.60	0	205	0.00%
2022/10/19	2	31.00	1	31.35	30.30	1	204	0.49%
2022/10/11	1	31.30	0	0.00	30.90	1	208	0.48%
2022/10/03	0	0.00	5	33.05	33.10	-5	223	-2.23%
2022/09/29	0	0.00	2	33.60	33.30	-2	235	-0.85%
2022/09/28	1	34.20	6	32.93	32.85	-5	244	-2.04%
2022/09/27	0	33.75	0	0.00	34.50	0	261	0.00%
2022/09/26	1	34.15	0	0.00	33.75	1	275	0.36%
2022/09/23	0	0.00	0	36.65	36.15	0	279	0.00%
2022/09/21	1	36.65	0	0.00	36.40	1	284	0.35%
2022/09/19	5	37.00	0	0.00	37.10	5	286	1.74%
2022/09/16	0	38.90	0	0.00	38.45	0	286	0.00%
2022/09/14	0	39.45	4	39.13	39.40	-4	294	-1.36%
2022/09/02	2	40.45	0	0.00	40.20	2	309	0.65%
2022/08/29	2	40.50	2	40.73	40.70	0	309	0.00%
2022/08/26	0	0.00	0	42.00	42.00	0	308	0.00%
2022/08/23	2	42.30	0	0.00	42.20	2	315	0.63%
2022/08/19	0	0.00	3	42.20	43.50	-3	315	-0.95%
2022/08/15	0	0.00	0	42.10	42.00	0	310	0.00%
2022/08/05	1	42.50	1	42.30	42.30	0	310	0.00%
2022/07/29	0	0.00	1	40.20	40.35	-1	312	-0.32%
2022/07/20	0	0.00	0	40.60	39.85	0	330	0.00%
2022/07/18	2	39.80	0	0.00	39.80	2	333	0.60%
2022/07/13	0	0.00	2	38.15	37.60	-2	330	-0.61%
2022/07/12	1	36.85	0	0.00	36.80	1	339	0.29%
2022/07/11	0	0.00	1	37.85	38.10	-1	352	-0.28%
2022/07/06	0	0.00	6	36.48	35.75	-6	357	-1.68%
2022/07/05	2	35.60	4	35.48	35.65	-2	354	-0.56%
2022/07/04	4	35.73	1	36.25	36.45	3	338	0.89%
2022/06/29	2	38.05	0	0.00	38.15	2	333	0.60%
2022/06/28	3	38.90	2	38.50	38.55	1	353	0.28%
2022/06/27	0	0.00	1	39.45	39.55	-1	366	-0.27%
2022/06/24	5	38.32	5	38.37	37.95	0	369	0.00%
2022/06/23	2	37.13	1	37.20	37.00	1	373	0.27%
2022/06/22	5	37.50	0	0.00	37.20	5	377	1.33%
2022/06/21	1	39.55	0	0.00	39.60	1	377	0.26%
2022/06/20	2	38.85	0	0.00	38.35	2	383	0.52%
2022/06/17	2	41.70	0	0.00	41.20	2	383	0.52%
2022/06/13	0	0.00	2	44.30	43.80	-2	400	-0.50%
2022/05/31	1	43.75	0	0.00	44.40	1	518	0.19%
2022/05/30	0	0.00	1	43.90	43.75	-1	550	-0.18%
2022/05/26	0	0.00	1	44.15	43.05	-1	576	-0.17%
2022/05/25	1	42.05	2	43.08	43.40	-1	590	-0.17%
2022/05/24	1	42.55	0	0.00	42.20	1	620	0.16%
2022/05/17	0	0.00	5	43.01	43.30	-5	831	-0.60%
2022/05/16	1	42.05	1	42.85	41.75	0	848	0.00%
2022/05/12	0	0.00	1	42.75	40.95	-1	926	-0.11%
2022/05/09	2	42.23	0	0.00	41.60	2	1,258	0.16%
2022/05/06	1	43.90	0	0.00	43.65	1	1,636	0.06%
2022/04/27	1	43.00	1	43.30	43.80	0	2,074	0.00%
2022/04/21	1	47.25	0	0.00	46.75	1	2,287	0.04%
2022/04/20	2	47.15	0	0.00	47.15	2	2,288	0.09%
2022/04/18	2	46.18	2	46.50	45.85	0	2,305	0.00%
2022/04/15	4	48.10	4	47.50	47.15	0	2,321	0.00%
2022/04/14	1	50.00	0	0.00	49.95	1	2,331	0.04%
2022/04/11	1	51.10	0	0.00	51.10	1	2,371	0.04%
2022/04/08	1	52.10	1	52.10	52.30	0	2,388	0.00%
2022/04/07	0	0.00	9	52.67	52.10	-9	2,394	-0.38%
2022/04/01	0	54.40	0	0.00	54.20	0	2,419	0.00%
2022/03/30	1	51.90	8	52.55	53.20	-7	2,457	-0.28%
2022/03/29	2	51.55	0	0.00	51.30	2	2,499	0.08%
2022/03/28	1	50.80	2	51.00	51.80	-1	2,507	-0.04%
2022/03/25	2	51.95	3	51.90	51.80	-1	2,511	-0.04%
2022/03/24	2	52.15	0	0.00	52.70	2	2,513	0.08%
2022/03/23	1	52.80	2	53.20	53.00	-1	2,525	-0.04%
2022/03/22	2	52.15	0	0.00	52.30	2	2,526	0.08%
2022/03/21	1	52.90	0	52.90	52.60	1	2,535	0.04%
2022/03/18	1	52.03	2	53.05	53.20	-1	2,559	-0.04%
2022/03/17	0	0.00	2	53.35	53.20	-2	2,578	-0.08%
2022/03/16	0	52.40	4	51.05	51.90	-4	2,588	-0.15%
2022/03/15	0	51.70	0	0.00	51.50	0	2,616	0.00%
2022/03/14	3	52.67	0	0.00	52.80	3	2,659	0.11%
2022/03/11	1	53.00	2	53.20	53.20	-1	2,767	-0.04%
2022/03/10	0	0.00	1	53.90	54.00	-1	2,903	-0.03%
2022/03/09	1	53.30	6	53.27	53.10	-5	3,213	-0.16%
2022/03/08	0	51.50	0	0.00	51.80	0	3,392	0.00%
2022/03/07	3	51.97	2	52.80	52.80	1	3,406	0.03%
2022/03/04	1	55.40	2	57.20	55.40	-1	3,446	-0.03%
2022/03/03	1	57.40	3	56.37	57.10	-2	3,476	-0.06%
2022/03/02	2	55.15	3	54.83	55.10	-1	3,510	-0.03%
2022/03/01	3	54.00	2	53.90	54.10	1	3,593	0.03%
2022/02/25	3	53.53	1	53.00	53.60	2	3,898	0.05%
2022/02/24	4	54.50	0	0.00	52.60	4	4,031	0.10%
2022/02/23	0	0.00	7	55.73	55.80	-7	4,017	-0.17%
2022/02/22	1	55.00	2	54.30	54.50	-1	4,026	-0.02%
2022/02/21	13	56.63	0	0.00	56.60	13	3,997	0.33%
2022/02/18	1	57.00	2	57.35	58.00	-1	3,982	-0.03%
2022/02/17	8	58.39	12	58.43	57.90	-4	3,961	-0.10%
2022/02/16	1	55.30	0	0.00	55.40	1	3,851	0.03%
2022/02/15	2	56.25	0	0.00	55.20	2	3,873	0.05%
2022/02/14	3	56.13	4	55.60	55.50	-1	3,910	-0.03%
2022/02/11	2	60.20	2	59.80	59.00	0	3,864	0.00%
2022/02/10	24	60.88	76	62.04	60.30	-52	3,806	-1.37%
2022/02/09	4	59.85	24	60.85	61.20	-20	3,670	-0.54%
2022/02/08	93	60.39	120	60.55	60.60	-27	3,523	-0.77%	大賣/
2022/02/07	2	58.30	50	57.96	58.60	-48	3,143	-1.53%
2022/01/26	1	53.30	3	52.03	53.30	-2	3,006	-0.07%
2022/01/25	3	52.60	0	0.00	52.00	3	2,990	0.10%
2022/01/24	5	52.66	3	52.23	53.70	2	2,971	0.07%
2022/01/21	24	54.25	2	55.10	52.60	22	2,933	0.75%
2022/01/20	10	57.82	8	57.23	57.30	2	2,859	0.07%
2022/01/19	2	55.95	14	57.64	58.10	-12	2,699	-0.44%
2022/01/18	3	55.10	19	55.22	55.30	-16	2,547	-0.63%
2022/01/14	8	52.10	4	52.80	52.50	4	2,484	0.16%
2022/01/13	0	0.00	3	52.50	53.00	-3	2,473	-0.12%
2022/01/12	7	51.96	2	52.10	51.80	5	2,468	0.20%
2022/01/11	3	53.60	0	0.00	52.30	3	2,455	0.12%
2022/01/10	0	0.00	0	55.10	54.00	0	2,441	0.00%
2022/01/07	14	53.27	5	53.24	53.00	9	2,415	0.37%
2022/01/06	2	54.90	0	0.00	54.60	2	2,390	0.08%
2022/01/05	25	55.06	7	54.97	54.80	18	2,383	0.76%
2022/01/04	28	55.19	18	56.04	56.50	10	2,360	0.42%
2022/01/03	12	55.40	2	55.80	55.40	10	2,334	0.43%
2021/12/30	3	54.60	2	54.80	54.90	1	2,313	0.04%
2021/12/29	2	54.75	8	54.85	54.80	-6	2,304	-0.26%
2021/12/28	2	53.00	0	0.00	52.90	2	2,279	0.09%
2021/12/27	65	54.01	1	54.00	53.70	64	2,275	2.81%
2021/12/24	9	55.21	19	55.91	54.70	-10	2,266	-0.44%
2021/12/23	21	54.66	50	55.14	55.50	-29	2,210	-1.31%
2021/12/22	2	52.80	2	53.20	52.60	0	2,156	0.00%
2021/12/21	2	51.90	2	50.90	52.40	0	2,151	0.00%
2021/12/20	2	51.70	4	52.23	52.00	-2	2,143	-0.09%
2021/12/17	7	51.57	0	0.00	51.40	7	2,135	0.33%
2021/12/16	5	52.86	0	0.00	52.90	5	2,116	0.24%
2021/12/15	14	52.87	13	53.35	52.90	1	2,108	0.05%
2021/12/14	20	54.05	4	53.60	52.70	16	2,094	0.76%
2021/12/13	6	55.05	9	55.31	55.80	-3	2,064	-0.15%
2021/12/10	36	54.90	4	54.35	54.50	32	2,037	1.57%
2021/12/09	8	54.01	6	54.75	54.30	2	2,018	0.10%
2021/12/08	6	54.80	1	55.50	54.90	5	1,982	0.25%
2021/12/07	17	54.86	35	56.25	54.00	-18	1,929	-0.93%
2021/12/06	5	60.54	58	60.57	58.20	-53	1,817	-2.92%
2021/12/03	255	62.39	225	62.51	59.60	30	1,681	1.78%	大買/大賣/
2021/12/02	5	58.52	23	60.08	62.20	-18	1,365	-1.32%
2021/12/01	11	55.89	0	0.00	56.60	11	1,171	0.94%
2021/11/30	10	55.17	11	56.17	55.30	-1	1,135	-0.09%
2021/11/29	7	53.80	3	54.50	54.00	4	1,067	0.37%
2021/11/26	11	55.93	11	56.58	55.00	0	1,013	0.00%
2021/11/25	16	57.10	19	57.02	57.60	-3	944	-0.32%
2021/11/24	31	57.12	21	57.11	57.80	10	841	1.19%
2021/11/23	2	55.75	48	55.57	56.10	-46	527	-8.72%
2021/11/22	0	0.00	1	51.00	51.00	-1	380	-0.26%
2021/11/19	2	46.30	0	45.93	46.40	2	365	0.55%
2021/11/17	1	43.70	1	43.85	43.70	0	339	0.00%
2021/11/16	0	44.95	0	0.00	43.80	0	335	0.00%
2021/11/15	2	44.63	2	44.70	44.60	0	331	0.00%
2021/11/12	25	45.24	25	46.06	45.40	0	324	0.00%
2021/11/11	6	43.38	12	43.25	46.60	-6	285	-2.11%
2021/11/10	11	42.49	1	42.90	42.40	10	224	4.45%
2021/11/09	0	41.15	0	0.00	41.10	0	216	0.00%
2021/11/04	4	40.60	0	40.40	40.65	4	224	1.78%
2021/11/03	1	40.05	0	0.00	40.05	1	228	0.44%
2021/10/06	1	37.55	0	0.00	37.55	1	325	0.31%
2021/10/04	5.1	36.08	0	0.00	37.00	5.1	338	1.52%
2021/10/01	0	0.00	0.1	41.00	39.15	-0.1	354	-0.04%
2021/09/30	1	41.20	0.2	41.55	40.85	0.8	355	0.22%
2021/09/29	0	0.00	1.8	43.44	40.60	-1.8	360	-0.50%
2021/09/28	1	42.50	0	0.00	42.05	1	362	0.28%
2021/09/27	0	0.00	1	42.10	42.05	-1	359	-0.28%
2021/09/24	10	41.19	1	41.40	41.50	9	361	2.49%
2021/09/22	1	40.85	0	0.00	40.25	1	370	0.27%
2021/09/16	0	0.00	0.1	40.80	40.60	-0.1	383	-0.01%
2021/09/08	1	40.40	0	0.00	40.40	1	587	0.17%
2021/09/07	2	41.20	10	41.35	41.40	-8	585	-1.37%
2021/08/26	10	44.35	0	0.00	43.40	10	605	1.65%
2021/08/20	1	41.65	7	42.01	41.80	-6	646	-0.93%
2021/08/19	3	44.10	0	0.00	41.60	3	647	0.46%
2021/08/18	0	0.00	3	43.02	44.10	-3	648	-0.46%
2021/08/17	9	42.53	0	0.00	42.00	9	652	1.38%
2021/08/16	1	44.10	0	0.00	43.70	1	650	0.15%
2021/08/13	1	45.35	1	45.30	45.20	0	652	0.00%
2021/08/10	1	47.40	3	47.55	47.35	-2	672	-0.30%
2021/08/03	0	0.00	2	50.00	49.55	-2	760	-0.26%
2021/08/02	0	0.00	1	49.00	49.10	-1	768	-0.13%
2021/07/27	1	53.50	4	53.00	52.60	-3	778	-0.39%
2021/07/26	6	54.23	0	0.00	54.20	6	781	0.77%
2021/07/21	2	52.50	0	0.00	52.10	2	788	0.25%
2021/07/20	1	51.90	1	51.90	51.80	0	791	0.00%
2021/07/15	0	0.00	1	54.30	53.90	-1	805	-0.12%
2021/07/13	1	54.00	0	0.00	52.60	1	810	0.12%
2021/07/12	1	53.50	0	0.00	52.50	1	813	0.12%
2021/07/09	1	53.60	0	0.00	53.30	1	839	0.12%
2021/07/08	0	0.00	5	54.46	54.00	-5	944	-0.53%
2021/07/06	0	0.00	1	51.50	51.50	-1	955	-0.10%
2021/06/29	1	52.00	0	0.00	51.60	1	1,028	0.10%
2021/06/25	5	52.80	0	0.00	52.40	5	1,146	0.44%
2021/06/24	5	53.12	1	53.10	53.00	4	1,142	0.35%
2021/06/23	2	53.15	6	53.73	53.60	-4	1,137	-0.35%
2021/06/22	12	54.78	4	55.28	53.80	8	1,130	0.71%
2021/06/21	12	54.26	15	55.36	55.00	-3	1,095	-0.27%
2021/06/18	7	54.36	9	54.51	54.70	-2	1,008	-0.20%
2021/06/08	1	49.45	1	49.75	49.45	0	1,017	0.00%
2021/06/04	3	49.00	0	0.00	48.50	3	1,024	0.29%
2021/06/01	2	49.70	0	0.00	50.50	2	1,012	0.20%
2021/05/31	3	48.08	1	48.70	48.70	2	1,005	0.20%
2021/05/28	0	0.00	1	46.45	46.80	-1	997	-0.10%
2021/05/27	2	46.03	0	0.00	45.80	2	998	0.20%
2021/05/24	1	45.55	1	45.60	45.80	0	1,000	0.00%
2021/05/20	0	0.00	1	45.35	44.55	-1	1,009	-0.10%
2021/05/19	1	44.50	4	45.35	44.80	-3	1,012	-0.30%
2021/05/18	0	0.00	4	45.00	45.00	-4	1,019	-0.39%
2021/05/17	2	43.05	0	0.00	40.95	2	1,010	0.20%
2021/05/14	0	0.00	2	46.20	45.50	-2	998	-0.20%
2021/05/13	5	43.55	6	44.38	44.30	-1	996	-0.10%
2021/05/12	6	45.08	5	45.05	45.00	1	979	0.10%
2021/05/11	17	50.86	5	50.12	50.00	12	957	1.25%
2021/05/10	8	55.58	0.1	57.00	55.40	7.9	937	0.84%
2021/05/07	0	0.00	0.3	57.02	57.70	-0.3	937	-0.03%
2021/05/06	0	0.00	0.2	56.42	55.50	-0.2	934	-0.02%
2021/05/05	1	56.20	0.4	57.00	56.10	0.6	931	0.06%
2021/05/03	10	58.50	1	58.50	58.50	9	922	0.98%
2021/04/29	1	61.40	0	0.00	61.10	1	918	0.11%
2021/04/28	14	61.37	0	0.00	61.10	14	927	1.51%
2021/04/22	0	0.00	3	63.57	62.10	-3	957	-0.31%
2021/04/21	6	64.27	0	0.00	64.20	6	968	0.62%
2021/04/20	0	0.00	0	65.70	65.10	0	978	0.00%
2021/04/19	1	65.30	0	0.00	65.20	1	1,025	0.10%
2021/04/15	19	67.02	14	66.26	66.30	5	1,053	0.47%
2021/04/14	10	67.06	18	66.63	67.50	-8	1,027	-0.78%
2021/04/13	0	0.00	2	64.90	65.70	-2	949	-0.21%
2021/04/07	2	63.90	1	64.20	64.50	1	960	0.10%
2021/04/06	2	65.35	1	65.20	64.70	1	953	0.10%
2021/04/01	2	65.40	2	65.35	65.60	0	940	0.00%
2021/03/31	8	65.05	15	65.94	66.00	-7	907	-0.77%
2021/03/30	0	0.00	2	62.50	63.30	-2	806	-0.25%
2021/03/29	1	60.40	2	60.35	60.40	-1	791	-0.13%
2021/03/26	7	60.37	0	0.00	60.20	7	796	0.88%
2021/03/24	2	61.30	0	0.00	61.20	2	807	0.25%
2021/03/23	0	0.00	9	61.87	61.40	-9	811	-1.11%
2021/03/22	5	62.20	0	0.00	62.20	5	817	0.61%
2021/03/19	0	63.40	0	0.00	62.80	0	824	0.00%
2021/03/18	0	62.80	0	0.00	62.80	0	820	0.00%
2021/03/17	3	64.17	4	63.20	63.50	-1	827	-0.12%
2021/03/16	11	63.04	4	63.18	63.80	7	823	0.85%
2021/03/15	2	61.15	0	0.00	61.00	2	803	0.25%
2021/03/12	4	60.75	0	0.00	60.70	4	812	0.49%
2021/03/11	4	61.00	0	0.00	61.00	4	834	0.48%
2021/03/10	0	0.00	1	60.50	60.50	-1	847	-0.12%
2021/03/08	1	60.70	1	59.90	60.00	0	868	0.00%
2021/03/05	0	60.00	1	58.80	59.60	-1	906	-0.11%
2021/03/04	0	0.00	2	59.10	59.10	-2	981	-0.20%
2021/03/02	10	58.82	0	0.00	58.90	10	1,048	0.95%
2021/02/26	2	61.20	0	0.00	60.30	2	1,078	0.19%
2021/02/24	2	60.60	0	0.00	60.80	2	1,148	0.17%
2021/02/23	0	0.00	1	60.30	60.50	-1	1,180	-0.08%
2021/02/22	0	0.00	1	60.40	60.70	-1	1,235	-0.08%
2021/02/18	0	0.00	16	59.56	59.60	-16	1,453	-1.10%
2021/02/17	0	57.80	1	57.90	57.50	-1	1,475	-0.07%
2021/02/05	5	56.16	1	56.10	56.10	4	1,521	0.26%
2021/02/04	0	0.00	3	56.30	56.40	-3	1,734	-0.17%
2021/02/03	0	0.00	2	55.40	55.30	-2	1,749	-0.11%
2021/02/02	3	55.40	0	0.00	55.30	3	1,787	0.17%
2021/01/25	2	59.20	2	59.45	59.20	0	1,924	0.00%
2021/01/22	3	58.30	0	0.00	58.60	3	1,932	0.16%
2021/01/20	0	0.00	10	61.15	59.50	-10	1,947	-0.51%
2021/01/19	1	62.30	1	62.30	62.30	0	1,939	0.00%
2021/01/18	3	62.80	9	62.97	62.80	-6	1,943	-0.31%
2021/01/15	21	64.76	1	64.50	64.50	20	1,937	1.03%
2021/01/14	2	66.40	1	66.60	66.20	1	1,922	0.05%
2021/01/13	4	65.83	2	65.95	65.90	2	1,888	0.11%
2021/01/12	14	65.82	9	65.28	65.10	5	1,871	0.27%
2021/01/11	1	65.70	0	0.00	65.50	1	1,826	0.05%
2021/01/08	2	65.95	4	65.83	65.90	-2	1,830	-0.11%
2021/01/07	1	64.60	0	0.00	64.60	1	1,801	0.06%
2021/01/06	11	64.25	10.1	65.07	64.30	1	1,808	0.05%
2021/01/05	9	64.87	2	65.05	65.60	7	1,790	0.39%
2021/01/04	1	62.80	0	0.00	63.00	1	1,762	0.06%
2020/12/31	2	62.60	1	62.40	62.30	1	1,770	0.06%
2020/12/30	0	63.80	1	63.30	63.30	-1	1,771	-0.06%
2020/12/29	1	64.00	0	0.00	63.80	1	1,808	0.06%
2020/12/25	0	0.00	3	64.90	64.70	-3	1,888	-0.16%
2020/12/23	1	64.20	3	64.10	64.20	-2	1,949	-0.10%
2020/12/22	0	0.00	1	64.10	64.00	-1	1,983	-0.05%
2020/12/21	2	64.90	0	0.00	64.80	2	1,992	0.10%
2020/12/18	2	65.00	1	64.20	64.20	1	1,985	0.05%
2020/12/17	1	64.60	0	0.00	64.60	1	1,989	0.05%
2020/12/15	0	64.30	2	65.00	64.40	-2	1,987	-0.10%
2020/12/11	1	64.10	1	64.70	64.20	0	1,996	0.00%
2020/12/10	1	65.50	2	65.20	65.70	-1	1,999	-0.05%
2020/12/09	10	66.80	0	0.00	66.70	10	2,011	0.50%
2020/12/07	2	65.50	1	65.60	65.60	1	2,012	0.05%
2020/12/04	0	0.00	5	66.80	66.80	-5	2,002	-0.25%
2020/12/03	1	68.60	0	0.00	67.60	1	2,007	0.05%
2020/12/02	3	68.57	1	68.10	68.10	2	2,007	0.10%
2020/12/01	4	68.18	13	69.32	68.30	-9	2,002	-0.45%
2020/11/30	13	69.14	25	68.98	69.40	-12	1,983	-0.61%
2020/11/27	15	67.67	23	67.95	68.40	-8	1,910	-0.42%
2020/11/26	3	65.10	1	64.90	64.90	2	1,859	0.11%
2020/11/25	22	64.88	2	64.95	65.00	20	1,858	1.08%
2020/11/24	13	67.11	5	67.36	66.40	8	1,834	0.44%
2020/11/23	4	68.10	3	68.33	67.90	1	1,810	0.06%
2020/11/20	7	68.66	2	68.60	68.40	5	1,830	0.27%
2020/11/19	8	68.48	5	69.18	69.10	3	1,814	0.17%
2020/11/18	13.1	69.39	35.4	69.70	68.50	-22.3	1,780	-1.25%
2020/11/17	1	64.50	1	64.40	64.40	0	1,626	0.00%
2020/11/16	3	64.73	3	64.80	64.90	0	1,688	0.00%
2020/11/13	38	64.77	31	64.31	64.50	7	1,692	0.41%
2020/11/12	19	65.31	49	65.32	65.70	-30	1,655	-1.81%
2020/11/11	6	62.92	1	62.60	62.30	5	1,453	0.34%
2020/11/10	1	61.70	0	0.00	62.20	1	1,449	0.07%
2020/11/09	0	0.00	4	61.68	61.80	-4	1,435	-0.28%
2020/11/06	6	59.27	6	59.92	59.60	0	1,420	0.00%
2020/11/04	2	57.60	4	58.00	57.80	-2	1,420	-0.14%
2020/11/03	2	57.70	30	58.00	57.80	-28	1,473	-1.90%
2020/11/02	36	54.68	1	54.90	55.00	35	1,460	2.40%
2020/10/30	6	56.68	0	0.00	56.60	6	1,457	0.41%
2020/10/29	8	56.51	0	0.00	56.70	8	1,469	0.54%
2020/10/28	1	59.10	1	58.30	57.60	0	1,532	0.00%
2020/10/27	1	59.00	0	0.00	59.00	1	1,544	0.06%
2020/10/23	0	0.00	2	61.30	61.00	-2	1,586	-0.13%
2020/10/22	1	61.00	0	0.00	60.60	1	1,630	0.06%
2020/10/20	11	61.60	0	0.00	61.60	11	1,700	0.65%
2020/10/19	0	0.00	11	61.46	62.10	-11	1,730	-0.64%
2020/10/16	1	61.10	0	0.00	60.70	1	1,757	0.06%
2020/10/14	3	63.67	1	63.70	63.40	2	1,834	0.11%
2020/10/08	0	0.00	2	64.70	64.20	-2	2,100	-0.10%
2020/10/07	6	64.83	2	65.30	64.80	4	2,129	0.19%
2020/10/06	15	65.37	3	65.33	65.40	12	2,178	0.55%
2020/10/05	11	64.48	18	64.13	65.70	-7	2,251	-0.31%
2020/09/30	0	0.00	1	61.00	61.10	-1	2,300	-0.04%
2020/09/29	11	60.21	2	60.65	60.30	9	2,440	0.37%
2020/09/28	0	0.00	7	59.86	59.80	-7	2,769	-0.25%
2020/09/25	6	58.57	6	56.82	56.20	0	2,815	0.00%
2020/09/24	0	0.00	4	61.25	60.10	-4	2,847	-0.14%
2020/09/23	1	62.40	0	0.00	62.70	1	2,871	0.03%
2020/09/22	2	62.90	0	0.00	63.00	2	2,912	0.07%
2020/09/21	2	64.30	0	0.00	64.30	2	2,939	0.07%
2020/09/18	0	0.00	2	64.90	64.70	-2	2,996	-0.07%
2020/09/17	4	65.05	2	65.20	65.00	2	3,012	0.07%
2020/09/16	5	64.60	8	64.69	64.40	-3	3,024	-0.10%
2020/09/15	4	64.08	0	0.00	64.00	4	3,053	0.13%
2020/09/14	1	65.10	11	64.29	65.00	-10	3,082	-0.32%
2020/09/11	3	63.03	3	63.97	62.40	0	3,089	0.00%
2020/09/10	3	63.77	2	63.90	63.70	1	3,116	0.03%
2020/09/09	6	63.72	1	63.90	64.00	5	3,139	0.16%
2020/09/08	12	63.42	3	63.13	63.00	9	3,159	0.28%
2020/09/04	1	66.10	3	65.93	66.10	-2	3,218	-0.06%
2020/09/03	11	67.66	4	68.83	67.20	7	3,237	0.22%
2020/09/02	0	0.00	1	67.50	67.40	-1	3,253	-0.03%
2020/09/01	2	67.30	0	0.00	66.90	2	3,325	0.06%
2020/08/31	5	67.02	1	67.00	66.80	4	3,403	0.12%
2020/08/28	1	67.20	4	67.73	67.30	-3	3,448	-0.09%
2020/08/27	10.1	67.82	2	67.20	67.20	8.1	3,487	0.23%
2020/08/26	4	68.88	6	68.89	69.00	-2	3,658	-0.06%
2020/08/25	3	67.67	0	0.00	66.80	3	3,637	0.08%
2020/08/24	3	67.37	0	0.00	67.20	3	3,693	0.08%
2020/08/21	2	66.95	33	66.31	67.30	-31	3,710	-0.84%
2020/08/20	23	66.39	6	67.07	65.40	17	3,746	0.45%
2020/08/19	6	74.78	6	73.33	72.60	0	3,790	0.00%
2020/08/18	2	75.65	1	76.00	75.60	1	3,805	0.03%
2020/08/17	1	76.30	3	77.07	76.30	-2	3,839	-0.05%
2020/08/14	0.1	76.40	0	0.00	76.10	0.1	3,873	0.00%
2020/08/13	26	75.88	0	76.00	75.10	26	3,893	0.67%
2020/08/12	3	76.40	2	76.95	76.10	1	3,914	0.03%
2020/08/11	7	77.30	3	78.13	76.00	4	3,950	0.10%
2020/08/10	1	78.50	0	0.00	78.30	1	4,018	0.02%
2020/08/07	6	79.57	9	79.52	79.50	-3	4,125	-0.07%
2020/08/06	2	78.10	2	77.45	77.40	0	4,122	0.00%
2020/08/05	0.1	79.40	2	79.00	78.60	-1.9	4,167	-0.05%
2020/08/04	1	78.00	0	0.00	78.30	1	4,217	0.02%
2020/08/03	11	78.43	6	78.15	78.40	5	4,296	0.12%
2020/07/31	1	80.00	3	80.90	82.00	-2	4,366	-0.05%
2020/07/30	2	80.10	1	79.60	81.10	1	4,442	0.02%
2020/07/29	7	78.49	4	78.78	78.90	3	4,670	0.06%
2020/07/28	5	77.02	0	0.00	77.00	5	4,731	0.11%
2020/07/24	1	82.00	2	82.80	82.00	-1	4,999	-0.02%
2020/07/23	0	0.00	3	84.80	83.80	-3	5,474	-0.05%
2020/07/22	0	0.00	1.1	85.16	85.10	-1.1	5,504	-0.02%
2020/07/21	9	83.88	12	84.28	84.70	-3	5,508	-0.05%
2020/07/20	4	82.73	1	83.70	82.40	3	5,548	0.05%
2020/07/17	4.1	85.60	2	84.25	84.40	2.1	5,552	0.04%
2020/07/16	6	87.15	6	87.15	87.00	0	5,584	0.00%
2020/07/15	33	89.58	31	89.86	87.40	2	5,595	0.04%
2020/07/14	1	86.80	7	87.59	87.50	-6	5,562	-0.11%
2020/07/13	4.2	86.56	1	87.80	86.50	3.2	5,645	0.06%
2020/07/10	15	87.31	7	87.34	86.50	8	5,669	0.14%
2020/07/09	5	91.34	8	91.36	90.20	-3	5,663	-0.05%
2020/07/08	9	91.81	7	90.80	91.70	2	5,700	0.04%
2020/07/07	34	92.89	32.1	92.40	92.20	1.9	5,743	0.03%
2020/07/06	17	89.83	21	90.19	90.50	-4	5,507	-0.07%
2020/07/03	8	88.35	11	88.84	88.10	-3	5,512	-0.05%
2020/07/02	7	90.03	4	90.28	89.40	3	5,676	0.05%
2020/07/01	7	90.90	0	0.00	90.10	7	5,836	0.12%
2020/06/30	8	90.84	5	90.64	90.60	3	5,904	0.05%
2020/06/29	9	90.07	15	90.09	89.70	-6	5,942	-0.10%
2020/06/24	3	88.60	2.1	89.16	88.60	0.9	5,986	0.02%
2020/06/22	6	88.83	3	89.73	88.30	3	6,213	0.05%
2020/06/19	6	89.05	9	89.18	89.00	-3	6,400	-0.05%
2020/06/18	4	88.85	2	88.90	88.60	2	6,555	0.03%
2020/06/17	8.1	89.64	2	91.20	89.50	6.1	6,682	0.09%
2020/06/16	4	89.75	6	89.60	90.20	-2	6,780	-0.03%
2020/06/15	2	87.60	4	88.88	87.60	-2	7,043	-0.03%
2020/06/12	8	87.25	7	87.04	88.00	1	7,310	0.01%
2020/06/11	4	90.18	1	91.00	89.60	3	7,479	0.04%
2020/06/10	7	91.11	2	91.10	91.10	5	7,712	0.06%
2020/06/09	9	91.70	8	92.93	91.20	1	7,911	0.01%
2020/06/08	6.1	93.77	0	0.00	92.60	6.1	8,061	0.08%
2020/06/05	2	94.00	1	93.66	94.60	1	8,267	0.01%
2020/06/04	1	94.00	4	94.18	93.50	-3	8,463	-0.04%
2020/06/03	3	93.10	5	93.12	93.20	-2	8,549	-0.02%
2020/06/02	27	93.11	34.2	93.44	91.90	-7.2	8,694	-0.08%
2020/06/01	2	89.85	2	90.10	90.40	0	8,949	0.00%
2020/05/29	6	89.42	2	91.04	89.00	4	9,020	0.04%
2020/05/28	6.1	90.66	3.1	91.37	89.80	3	9,091	0.03%
2020/05/27	7	91.64	6	92.67	90.90	1	9,238	0.01%
2020/05/26	15.2	92.16	23	92.42	92.70	-7.8	9,535	-0.08%
2020/05/25	7	89.69	2	89.60	89.80	5	9,889	0.05%
2020/05/22	4	91.35	8	92.43	90.80	-4	10,018	-0.04%
2020/05/21	3	91.71	6	91.68	92.00	-3	9,998	-0.03%
2020/05/20	7	90.90	1	90.60	90.50	6	9,983	0.06%
2020/05/19	20	92.11	17	92.83	91.80	3	9,972	0.03%
2020/05/18	7	90.73	6	91.28	90.90	1	9,965	0.01%
2020/05/15	15	91.04	11	91.25	90.30	4	9,945	0.04%
2020/05/14	10	94.01	16	94.86	92.60	-6	9,870	-0.06%
2020/05/13	7	93.50	4	93.68	93.70	3	9,811	0.03%
2020/05/12	9	94.02	2	95.75	93.90	7	9,963	0.07%
2020/05/11	5.2	95.96	6	95.98	95.30	-0.8	9,941	-0.01%
2020/05/08	7	96.07	5	95.92	94.60	2	9,931	0.02%
2020/05/07	43	98.57	31	98.04	96.90	12	9,868	0.12%
2020/05/06	11	98.27	6	98.10	98.20	5	9,762	0.05%
2020/05/05	16	99.91	15	100.08	98.50	1	9,741	0.01%
2020/05/04	3	95.73	5	95.40	98.00	-2	9,542	-0.02%
2020/04/30	37	97.18	17.1	96.84	96.70	19.9	9,499	0.21%
2020/04/29	91	99.63	27	99.31	97.00	64	9,497	0.67%
2020/04/28	58	96.91	137.1	98.47	99.20	-79.1	9,332	-0.85%	大賣/
2020/04/27	6	91.07	5	91.34	90.90	1	8,871	0.01%
2020/04/24	1	90.00	3	89.97	90.00	-2	8,832	-0.02%
2020/04/23	16	89.93	14.1	90.58	90.00	1.9	8,807	0.02%
2020/04/22	2	87.70	2	87.95	88.00	0	8,741	0.00%
2020/04/21	5.1	89.38	3	89.80	87.90	2.1	8,709	0.02%
2020/04/20	1	88.80	0	0.00	89.30	1	8,631	0.01%
2020/04/17	38	89.59	7	88.69	88.10	31	8,629	0.36%
2020/04/16	16	91.26	15	91.65	90.80	1	8,588	0.01%
2020/04/15	6.1	91.03	5	91.26	91.10	1.1	8,512	0.01%
2020/04/14	4	90.45	5	90.24	91.30	-1	8,509	-0.01%
2020/04/13	47	91.82	39	91.74	90.10	8	8,521	0.09%
2020/04/10	16	90.94	51	90.42	90.60	-35	8,423	-0.42%
2020/04/09	6	88.51	3.1	88.48	87.50	3	8,305	0.04%
2020/04/08	6	90.25	2	91.15	90.60	4	8,261	0.05%
2020/04/07	38	90.38	18	91.62	90.10	20	8,198	0.24%
2020/04/06	24.1	90.94	25	90.46	91.80	-0.9	8,011	-0.01%
2020/04/01	27	88.38	26	88.54	87.60	1	7,877	0.01%
2020/03/31	3	87.57	2	88.30	86.70	1	7,985	0.01%
2020/03/30	8	87.60	3	87.30	87.10	5	7,973	0.06%
2020/03/27	2	88.35	4	89.05	84.70	-2	8,009	-0.02%
2020/03/26	13	86.17	17.1	85.63	88.00	-4.1	8,005	-0.05%
2020/03/25	43.1	88.07	54	88.75	84.00	-10.9	7,898	-0.14%
2020/03/24	30	84.70	25	84.72	84.90	5	7,733	0.06%
2020/03/23	22	76.51	22	75.92	80.00	0	7,629	0.00%
2020/03/20	35	74.83	38	75.11	77.00	-3	7,849	-0.04%
2020/03/19	89	74.71	74	75.35	70.00	15	8,024	0.19%
2020/03/18	69	80.14	65	80.38	77.70	4	7,779	0.05%
2020/03/17	24	79.26	45	78.96	79.80	-21	7,527	-0.28%
2020/03/16	59	82.97	58	83.11	77.00	1	7,345	0.01%
2020/03/13	27	77.58	25	79.23	85.00	2	7,123	0.03%
2020/03/12	16	85.21	7	84.56	84.30	9	6,970	0.13%
2020/03/11	78	90.50	72	90.84	88.80	6	6,873	0.09%
2020/03/10	32	89.69	35	88.87	91.00	-3	6,670	-0.05%
2020/03/09	13	87.19	13	87.60	84.10	0	6,453	0.00%
2020/03/06	18	89.92	18	89.88	89.90	0	6,382	0.00%
2020/03/05	64	89.14	82	88.82	89.20	-18	6,342	-0.28%
2020/03/04	27	82.57	34	82.99	83.60	-7	6,476	-0.11%
2020/03/03	11	84.36	11	84.30	82.50	0	6,458	0.00%
2020/03/02	43	82.07	36	81.39	82.10	7	6,374	0.11%
2020/02/27	79	84.89	72	84.42	79.70	7	6,266	0.11%
2020/02/26	99	82.81	90	83.76	86.90	9	6,006	0.15%
2020/02/25	12.1	76.48	22	77.84	79.00	-10	5,555	-0.18%
2020/02/24	0	0.00	8	72.66	74.90	-8	5,443	-0.15%
2020/02/21	3	74.66	0	0.00	74.00	3	5,577	0.05%
2020/02/20	8	75.75	9	75.56	75.20	-1	5,588	-0.02%
2020/02/19	2	75.00	2	74.60	74.90	0	5,672	0.00%
2020/02/18	4	75.68	1	77.30	75.10	3	5,734	0.05%
2020/02/17	0	0.00	2	76.40	76.40	-2	5,816	-0.03%
2020/02/14	5	77.96	6	77.75	77.70	-1	5,862	-0.02%
2020/02/13	10	78.45	9	78.79	77.10	1	5,845	0.02%
2020/02/12	4	75.75	1	76.30	75.60	3	5,704	0.05%
2020/02/11	12	76.03	12	75.93	75.60	0	5,831	0.00%
2020/02/10	0	0.00	4	74.48	74.80	-4	5,900	-0.07%
2020/02/07	9	75.34	8	74.50	74.50	1	6,099	0.02%
2020/02/06	4.1	76.02	5	76.71	77.20	-0.9	6,246	-0.01%
2020/02/05	9	73.50	10	73.89	74.50	-1	6,232	-0.02%
2020/02/04	8	73.51	16	73.73	73.60	-8	6,302	-0.13%
2020/02/03	6	72.30	2.3	70.96	71.70	3.8	6,414	0.06%
2020/01/31	28	76.02	14	76.78	76.80	14	6,410	0.22%
2020/01/30	3	80.57	3	80.83	80.10	0	6,575	0.00%
2020/01/20	0	89.00	0	0.00	89.00	0	6,625	0.00%
2020/01/17	0	0.00	1	89.60	89.50	-1	6,804	-0.01%
2020/01/16	0	90.30	0	0.00	89.80	0	6,887	0.00%
2020/01/15	5.3	90.23	0	0.00	89.80	5.3	7,155	0.07%
2020/01/14	2	91.10	3	91.03	91.10	-1	7,415	-0.01%
2020/01/13	3	89.47	6	89.20	90.50	-3	7,440	-0.04%
2020/01/10	6	88.20	11	88.83	88.00	-5	7,504	-0.07%
2020/01/09	8	90.43	9	90.24	90.00	-1	7,496	-0.01%
2020/01/08	19	90.49	14	90.44	89.90	5	7,601	0.07%
2020/01/07	5	93.48	5	92.76	91.90	0	7,621	0.00%
2020/01/06	1	91.60	1	92.20	91.60	0	7,678	0.00%
2020/01/03	3	94.20	2	95.40	94.20	1	7,785	0.01%
2020/01/02	1	95.90	1.1	96.09	96.00	-0.1	7,952	0.00%
2019/12/31	2	94.60	4	94.88	94.70	-2	8,302	-0.02%
2019/12/30	7	94.84	6	94.30	94.50	1	8,535	0.01%
2019/12/27	14	95.79	14	95.28	95.00	0	8,834	0.00%
2019/12/26	59	98.29	66	97.75	96.00	-7	8,889	-0.08%
2019/12/25	1	98.00	22	97.10	97.00	-21	8,756	-0.24%
2019/12/24	15	96.69	8	96.90	97.60	7	8,898	0.08%
2019/12/23	21	96.32	24	96.29	95.00	-3	8,878	-0.03%
2019/12/20	2	95.00	6	95.33	95.50	-4	8,867	-0.05%
2019/12/19	21	94.68	1	93.70	95.50	20	8,965	0.22%
2019/12/18	5	94.76	14	94.89	94.10	-9	9,095	-0.10%
2019/12/17	48	97.60	44	96.89	95.60	4	9,503	0.04%
2019/12/16	55	95.43	52.1	95.33	95.40	2.9	9,286	0.03%
2019/12/13	3	90.17	2	91.70	90.70	1	9,183	0.01%
2019/12/12	3	91.76	1	92.20	91.40	2	9,402	0.02%
2019/12/11	4	91.88	2	91.75	91.50	2	9,484	0.02%
2019/12/10	2.1	93.55	6	93.22	92.70	-3.9	9,607	-0.04%
2019/12/09	5	94.60	7	94.36	93.80	-2	9,898	-0.02%
2019/12/06	9	93.69	11	93.88	93.10	-2	9,987	-0.02%
2019/12/05	2	92.80	1.1	91.90	93.20	0.9	10,004	0.01%
2019/12/04	5	91.10	7	91.51	91.10	-2	10,187	-0.02%
2019/12/03	1.1	91.10	0	0.00	90.80	1.1	10,373	0.01%
2019/12/02	30	91.91	39	91.38	92.00	-9	10,553	-0.09%
2019/11/29	88	96.32	62	94.68	93.00	26	10,837	0.24%
2019/11/28	4	91.13	7	92.53	93.00	-3	10,567	-0.03%
2019/11/27	4	92.30	5	92.18	91.80	-1	10,976	-0.01%
2019/11/26	23	91.25	24	90.58	91.00	-1	11,262	-0.01%
2019/11/25	6	90.47	8.1	90.20	90.20	-2.1	11,385	-0.02%
2019/11/22	5	88.90	3	88.83	88.00	2	11,524	0.02%
2019/11/21	1.1	87.77	9	87.81	88.90	-7.9	11,884	-0.07%
2019/11/20	18	87.47	16	87.69	87.80	2	12,429	0.02%
2019/11/19	1	90.20	3	90.53	89.90	-2	12,550	-0.02%
2019/11/18	36	89.76	28	90.61	90.90	8	12,826	0.06%
2019/11/15	6	91.50	8	91.78	90.20	-2	13,084	-0.02%
2019/11/14	32	91.81	29	91.43	91.40	3	13,242	0.02%
2019/11/13	4	93.85	1	94.10	94.70	3	13,400	0.02%
2019/11/12	3	92.70	4	93.35	93.80	-1	13,731	-0.01%
2019/11/11	7	92.91	8	93.36	92.00	-1	14,183	-0.01%
2019/11/08	10	94.35	11	94.12	94.30	-1	14,793	-0.01%
2019/11/07	3	93.37	3	92.83	92.90	0	15,392	0.00%
2019/11/06	29	96.03	72	97.39	95.50	-43	15,765	-0.27%
2019/11/05	19	94.64	21	95.15	96.00	-2	15,825	-0.01%
2019/11/04	27	92.84	23	92.44	92.80	4	15,816	0.03%
2019/11/01	40	91.63	47	90.34	92.20	-7	15,865	-0.04%
2019/10/31	42	91.83	40	90.42	90.60	2	15,969	0.01%
2019/10/30	37	92.75	38	93.23	92.80	-1	16,076	-0.01%
2019/10/29	47	95.01	17	92.66	92.80	30	16,206	0.19%
2019/10/28	16	98.15	9	98.43	97.80	7	16,139	0.04%
2019/10/25	62	98.36	11	98.93	97.80	51	16,135	0.32%
2019/10/24	8	97.94	8	97.96	98.00	0	16,112	0.00%
2019/10/23	22	99.75	15	99.53	97.60	7	16,129	0.04%
2019/10/22	20	99.29	34.1	99.08	100.50	-14.1	16,011	-0.09%
2019/10/21	2	96.00	1	96.20	95.80	1	16,012	0.01%
2019/10/18	13	96.88	7	96.79	97.00	6	16,083	0.04%
2019/10/17	7	94.81	4	94.70	95.90	3	16,075	0.02%
2019/10/16	7	96.40	11	94.52	93.60	-4	16,133	-0.02%
2019/10/15	7	96.99	8	96.20	95.60	-1	16,127	-0.01%
2019/10/14	9	98.09	8	99.79	96.90	1	16,236	0.01%
2019/10/09	43	97.63	50	98.18	97.30	-7	16,162	-0.04%
2019/10/08	50.1	99.41	47	98.11	97.50	3.1	16,156	0.02%
2019/10/07	75	100.98	74	100.89	99.80	1	16,067	0.01%
2019/10/04	74	96.89	66	96.06	95.10	8	15,759	0.05%
2019/10/03	29	94.74	35	95.00	96.50	-6	15,622	-0.04%
2019/10/02	4	92.03	21	92.21	92.30	-17	15,378	-0.11%
2019/10/01	9	89.93	6	90.23	91.50	3	15,417	0.02%
2019/09/27	41	89.65	46	89.59	89.70	-5	15,448	-0.03%
2019/09/26	29	92.30	7	91.67	91.00	22	15,364	0.14%
2019/09/25	2	91.25	18	91.93	91.20	-16	15,396	-0.10%
2019/09/24	48	94.10	43	94.68	92.20	5	15,598	0.03%
2019/09/23	42	94.45	42	94.64	94.20	0	15,578	0.00%
2019/09/20	143	94.74	136.1	93.81	96.30	6.9	15,538	0.04%	大買/大賣/
2019/09/19	20	89.11	19	89.69	89.00	1	15,258	0.01%
2019/09/18	21	87.95	38	87.59	89.20	-17	15,388	-0.11%
2019/09/17	81	87.86	76	87.10	86.60	5	15,311	0.03%
2019/09/16	10	90.06	11	90.29	90.40	-1	15,312	-0.01%
2019/09/12	18	91.08	18	90.92	91.00	0	15,693	0.00%
2019/09/11	38	89.22	31	90.30	91.30	7	15,835	0.04%
2019/09/10	27	90.40	22	90.36	88.60	5	15,670	0.03%
2019/09/09	3	91.83	4	91.30	91.10	-1	15,735	-0.01%
2019/09/06	71	92.72	64	92.24	91.00	7	15,763	0.04%
2019/09/05	22	91.60	19	92.56	93.30	3	15,706	0.02%
2019/09/04	34	90.11	34	90.36	90.40	0	15,718	0.00%
2019/09/03	36	91.36	32	92.36	89.70	4	15,971	0.03%
2019/09/02	54	92.79	63	91.80	94.10	-9	15,784	-0.06%
2019/08/30	88.1	100.22	101	98.55	94.10	-12.9	15,603	-0.08%	大賣/
2019/08/29	93	101.91	77	102.88	104.50	16	15,310	0.10%
2019/08/28	40	99.12	43	98.90	99.50	-3	15,040	-0.02%
2019/08/27	85	99.95	86	99.57	98.70	-1	14,919	-0.01%
2019/08/26	72	99.39	58	100.23	96.50	14	14,827	0.09%
2019/08/23	140	101.05	145	101.39	102.50	-5	14,486	-0.03%	大買/大賣/
2019/08/22	11	92.43	23	93.33	95.00	-12	13,937	-0.09%
2019/08/21	47	84.13	32.1	83.50	86.40	14.9	13,830	0.11%
2019/08/20	123	85.83	115	85.39	83.60	8	13,650	0.06%	大買/大賣/
2019/08/19	23	83.87	35	84.13	84.00	-12	13,465	-0.09%
2019/08/16	31	82.94	23	83.46	84.00	8	13,304	0.06%
2019/08/15	51	82.78	44	82.44	82.60	7	13,138	0.05%
2019/08/14	76	81.53	79	81.65	83.00	-3	12,923	-0.02%
2019/08/13	114	77.80	110	76.93	78.80	4	12,624	0.03%	大買/大賣/
2019/08/12	109	71.98	103	72.16	73.10	6	12,124	0.05%	大買/大賣/
2019/08/08	48	64.88	74	65.91	69.30	-26	11,526	-0.23%
2019/08/07	19	63.31	12	63.28	63.00	7	11,283	0.06%
2019/08/06	15	59.16	17	58.71	62.00	-2	11,240	-0.02%
2019/08/05	2	59.80	1	59.90	59.50	1	11,145	0.01%
2019/08/02	7	61.36	15	61.85	60.90	-8	11,223	-0.07%
2019/08/01	48	64.47	57	64.41	63.90	-9	11,152	-0.08%
2019/07/31	27	62.19	30	61.84	62.90	-3	11,202	-0.03%
2019/07/30	11	59.36	7	60.71	58.80	4	11,277	0.04%
2019/07/29	1	63.40	10	63.26	62.90	-9	11,281	-0.08%
2019/07/26	58	63.74	58	62.96	62.80	0	11,471	0.00%
2019/07/25	9	62.11	3	62.80	62.80	6	11,385	0.05%
2019/07/24	14	62.39	11	62.64	62.60	3	11,330	0.03%
2019/07/23	19	61.16	27	61.40	61.10	-8	11,231	-0.07%
2019/07/22	10	58.68	17	58.86	59.50	-7	10,977	-0.06%
2019/07/19	6	57.92	3	58.47	57.60	3	10,913	0.03%
2019/07/18	26	57.64	21	57.56	57.30	5	10,868	0.05%
2019/07/17	7	59.49	23	59.51	59.10	-16	10,796	-0.15%
2019/07/16	58	62.51	36	62.60	61.50	22	10,708	0.21%
2019/07/15	4	63.28	6	63.43	64.00	-2	10,593	-0.02%
2019/07/12	18	63.63	6	63.57	63.00	12	10,628	0.11%
2019/07/11	7	62.66	10	62.91	62.90	-3	10,841	-0.03%
2019/07/10	12	61.33	9	61.36	61.50	3	11,154	0.03%
2019/07/09	6	60.37	10	60.10	59.80	-4	11,151	-0.04%
2019/07/08	6	61.77	1	61.60	62.00	5	11,535	0.04%
2019/07/05	16	62.62	23	63.40	62.50	-7	11,722	-0.06%
2019/07/04	6	61.68	10	61.71	61.30	-4	11,745	-0.03%
2019/07/03	14	63.64	4	64.90	63.20	10	11,991	0.08%
2019/07/02	11	66.34	27	66.45	64.80	-16	12,050	-0.13%
2019/07/01	46	65.26	32	64.91	64.80	14	12,119	0.12%
2019/06/28	42	62.50	40	62.25	61.80	2	12,219	0.02%
2019/06/27	10	62.39	8	62.28	62.00	2	12,399	0.02%
2019/06/26	29	60.89	44	61.00	62.70	-15	12,304	-0.12%
2019/06/25	61	62.47	49	62.50	61.20	12	12,128	0.10%
2019/06/24	9	60.63	19	60.41	61.10	-10	11,920	-0.08%
2019/06/21	64	61.62	51	61.91	61.10	13	11,847	0.11%
2019/06/20	74	61.54	80	61.48	63.40	-6	11,615	-0.05%
2019/06/19	3	58.87	14	59.81	58.50	-11	11,369	-0.10%
2019/06/18	45	59.13	57	57.74	56.70	-12	11,234	-0.11%
2019/06/17	29	59.57	11	58.88	60.10	18	11,231	0.16%
2019/06/14	13	58.05	28	58.50	58.70	-15	11,073	-0.14%
2019/06/13	14	58.37	23	58.78	58.00	-9	10,957	-0.08%
2019/06/12	13	57.38	13	58.00	59.00	0	10,794	0.00%
2019/06/11	38	56.89	67	57.04	57.50	-29	10,554	-0.27%
2019/06/10	5	53.76	38	54.42	54.80	-33	10,059	-0.33%
2019/06/06	16	48.30	15	48.89	49.90	1	9,846	0.01%
2019/06/05	11	48.19	19	48.54	48.15	-8	9,730	-0.08%
2019/06/04	6	47.43	6	47.73	46.80	0	9,586	0.00%
2019/06/03	14	47.62	6	47.35	46.90	8	9,617	0.08%
2019/05/31	30	48.62	41	48.78	48.70	-11	9,743	-0.11%
2019/05/30	3	46.75	6	46.95	47.20	-3	9,599	-0.03%
2019/05/29	6	46.33	12	46.12	46.30	-6	9,596	-0.06%
2019/05/28	31	46.57	57	46.66	47.50	-26	9,627	-0.27%
2019/05/27	39	47.22	28	47.43	46.75	11	9,734	0.11%
2019/05/24	30	49.11	22	49.18	48.90	8	9,861	0.08%
2019/05/23	26	47.74	9	48.04	47.50	17	9,729	0.17%
2019/05/22	26	50.23	59	49.93	49.35	-33	9,720	-0.34%
2019/05/21	34	50.47	26	50.02	50.70	8	9,634	0.08%
2019/05/20	54	48.47	41	48.25	47.90	13	9,479	0.14%
2019/05/17	81	52.68	26	52.08	50.50	55	9,331	0.59%
2019/05/16	65	55.65	30	56.67	54.50	35	9,202	0.38%
2019/05/15	36	56.51	47	56.34	57.50	-11	9,122	-0.12%
2019/05/14	34	52.95	38	54.35	55.50	-4	8,926	-0.04%
2019/05/13	69	53.07	48	53.04	52.10	21	8,773	0.24%
2019/05/10	30	53.13	27	53.36	54.00	3	8,788	0.03%
2019/05/09	37	55.61	13	55.13	54.30	24	8,664	0.28%
2019/05/08	17	55.75	28	56.38	57.50	-11	8,634	-0.13%
2019/05/07	30	57.48	16	56.31	55.00	14	8,405	0.17%
2019/05/06	27	60.05	9	60.17	58.60	18	8,198	0.22%
2019/05/03	24	61.98	16	61.75	62.50	8	8,044	0.10%
2019/05/02	11	64.03	2	64.50	63.60	9	7,822	0.12%
2019/04/30	13	60.08	4	59.70	62.00	9	7,819	0.12%
2019/04/29	1	59.10	4	58.95	58.70	-3	7,862	-0.04%
2019/04/26	0	0.00	3	60.50	61.30	-3	7,920	-0.04%
2019/04/25	6	59.53	0	0.00	60.00	6	7,981	0.08%
2019/04/24	0	0.00	10	62.22	61.00	-10	8,074	-0.12%
2019/04/23	0	0.00	5	58.30	58.50	-5	8,183	-0.06%
2019/04/22	1	60.50	2	60.65	60.80	-1	8,490	-0.01%
2019/04/19	1	61.70	17	61.93	60.70	-16	8,704	-0.18%
2019/04/18	16	63.61	10	63.57	63.80	6	9,006	0.07%
2019/04/17	26	63.25	38	62.36	66.90	-12	9,317	-0.13%
2019/04/16	33	61.52	17	61.31	62.00	16	9,335	0.17%
2019/04/15	0	0.00	3	57.40	58.60	-3	8,995	-0.03%
2019/04/12	129	53.41	140	52.54	53.30	-11	8,983	-0.12%	大買/大賣/
2019/04/11	23	49.98	39	49.89	49.40	-16	8,634	-0.19%
2019/04/10	17	48.11	40	48.10	48.35	-23	8,412	-0.27%
2019/04/09	34	48.90	66	48.64	49.60	-32	8,328	-0.38%
2019/04/08	22	45.89	30.5	46.75	48.15	-8.5	8,086	-0.11%
2019/04/03	22	43.56	42	43.58	43.80	-20	8,052	-0.25%
2019/04/02	47	42.57	57	42.44	43.55	-10	8,075	-0.12%
2019/04/01	36	38.47	33	39.02	39.70	3	8,016	0.04%
2019/03/29	2	36.48	7	36.45	36.10	-5	7,944	-0.06%
2019/03/28	10	37.05	9	37.02	36.30	1	8,027	0.01%
2019/03/27	20	36.93	17	36.38	37.05	3	8,119	0.04%
2019/03/26	22	35.91	3	36.17	36.20	19	8,275	0.23%
2019/03/25	26	35.48	8	35.65	35.30	18	8,446	0.21%
2019/03/22	40	37.88	22	37.41	36.55	18	8,669	0.21%
2019/03/21	8	36.35	23	36.64	36.95	-15	8,582	-0.17%
2019/03/20	13	35.65	9.4	35.82	35.55	3.6	8,619	0.04%
2019/03/19	3	34.57	1	34.45	34.30	2	8,513	0.02%
2019/03/18	2	33.90	11	33.80	34.20	-9	8,445	-0.11%
2019/03/15	5	34.20	3	33.80	33.80	2	8,432	0.02%
2019/03/14	0	0.00	1	34.15	33.45	-1	8,413	-0.01%
2019/03/13	0	0.00	3	33.83	33.65	-3	8,426	-0.04%
2019/03/12	2	34.03	4	33.86	33.80	-2	8,435	-0.02%
2019/03/11	20	34.00	1	33.90	34.10	19	8,427	0.23%
2019/03/08	13	33.85	3	33.32	33.95	10	8,430	0.12%
2019/03/07	7	33.91	13	34.16	33.40	-6	8,379	-0.07%
2019/03/06	32	35.71	8	36.04	35.00	24	8,268	0.29%
2019/03/05	3	35.23	2	34.90	34.90	1	8,060	0.01%
2019/03/04	23	34.79	7	34.92	35.00	16	8,032	0.20%
2019/02/27	5	35.97	2	35.50	35.50	3	7,976	0.04%
2019/02/26	34	38.07	39	37.04	36.00	-5	7,885	-0.06%
2019/02/25	30	35.97	39	36.74	37.50	-9	7,609	-0.12%
2019/02/22	1	34.15	2	34.48	34.10	-1	7,341	-0.01%
2019/02/21	22	34.47	4	34.43	34.15	18	7,289	0.25%
2019/02/20	4	33.71	0	0.00	33.70	4	7,201	0.06%
2019/02/19	3	33.77	0	0.00	33.70	3	7,169	0.04%
2019/02/18	1	33.00	1	33.40	34.20	0	7,134	0.00%
2019/02/15	6	33.29	13	32.94	33.15	-7	7,080	-0.10%
2019/02/14	7	34.65	3	34.65	33.80	4	7,026	0.06%
2019/02/13	6	33.98	0	0.00	33.60	6	6,930	0.09%
2019/02/12	3	35.23	2	35.48	34.80	1	6,873	0.01%
2019/02/11	10	33.99	12	34.70	35.10	-2	6,773	-0.03%
2019/01/30	7	33.30	11	33.40	33.30	-4	6,671	-0.06%
2019/01/29	15	33.31	8	33.44	32.70	7	6,605	0.11%
2019/01/28	9	35.18	10	35.80	34.80	-1	6,478	-0.02%
2019/01/25	5	35.41	7	35.59	35.20	-2	6,386	-0.03%
2019/01/24	1	35.00	1	35.35	34.80	0	6,306	0.00%
2019/01/23	5	34.67	7	34.57	35.00	-2	6,257	-0.03%
2019/01/22	8	34.98	3	35.85	34.70	5	6,203	0.08%
2019/01/21	18	35.27	6	35.45	35.30	12	6,119	0.20%
2019/01/18	20	36.86	16	37.48	36.20	4	6,020	0.07%
2019/01/17	5	36.58	39	36.32	36.60	-34	5,891	-0.58%
2019/01/16	5	37.55	3	37.65	37.25	2	5,795	0.03%
2019/01/15	11	37.23	18	37.63	38.35	-7	5,643	-0.12%
2019/01/14	64	37.34	29	37.56	37.15	35	5,462	0.64%
2019/01/11	15	35.62	34	35.70	36.10	-19	5,073	-0.37%
2019/01/10	75	34.96	68	34.85	35.85	7	4,792	0.15%
2019/01/09	127	35.01	125	35.29	34.90	2	4,390	0.05%	大買/大賣/
2019/01/08	43	33.08	59	33.66	34.95	-16	3,940	-0.41%
2019/01/07	7	31.69	28	30.99	31.80	-21	3,550	-0.59%
2019/01/04	27	28.49	8	29.18	29.50	19	3,422	0.56%
2019/01/03	17	30.95	12	31.91	30.10	5	3,335	0.15%
2019/01/02	10	31.36	1	31.75	31.70	9	3,175	0.28%
2018/12/28	7	31.33	5	31.38	31.40	2	3,122	0.06%
2018/12/27	6	31.51	18	31.81	32.00	-12	3,038	-0.39%
2018/12/26	52	32.06	34	31.74	31.20	18	2,925	0.62%
2018/12/25	50	33.52	50	32.56	32.10	0	2,824	0.00%
2018/12/24	134	34.62	152.4	34.73	35.25	-18.4	2,592	-0.71%	大買/大賣/
2018/12/22	49	32.87	75	32.88	33.40	-26	2,312	-1.12%
2018/12/21	12	30.88	20	31.07	31.85	-8	2,188	-0.37%
2018/12/20	22	30.24	13	30.52	29.85	9	2,085	0.43%
2018/12/19	57	31.35	33	31.67	31.85	24	1,952	1.23%
2018/12/18	24	30.82	51	30.84	31.05	-27	1,724	-1.57%
2018/12/17	48	30.11	30	30.26	29.80	18	1,532	1.17%
2018/12/14	28	29.55	24	29.78	29.95	4	1,329	0.30%
2018/12/13	8	27.78	13	28.43	28.90	-5	1,149	-0.43%
2018/12/12	0	0.00	3	25.58	26.30	-3	938	-0.32%
2018/12/11	0	0.00	1	23.95	23.95	-1	870	-0.11%
2018/12/07	2	24.28	0	0.00	23.95	2	862	0.23%
2018/12/04	0	0.00	2	23.40	23.10	-2	799	-0.25%
2018/12/03	2	22.80	3	23.22	23.00	-1	773	-0.13%
2018/11/29	1	20.80	0	0.00	21.00	1	751	0.13%
2018/11/23	0	0.00	1	20.65	20.50	-1	757	-0.13%
2018/11/21	1	21.10	0	0.00	21.25	1	756	0.13%
2018/11/16	2	21.20	0	0.00	21.10	2	761	0.26%
2018/11/07	0	0.00	2	21.00	21.30	-2	759	-0.26%
2018/11/06	0	0.00	20	21.25	20.90	-20	764	-2.62%
2018/11/05	22	21.32	1	21.50	21.50	21	758	2.77%
2018/11/02	1	20.95	20	20.87	20.95	-19	757	-2.51%
2018/11/01	0	0.00	12	20.98	20.80	-12	753	-1.59%
2018/10/31	0	0.00	2	21.25	21.20	-2	753	-0.27%
2018/10/29	30	21.22	1	21.00	21.35	29	750	3.86%
2018/10/25	0	21.30	3	19.20	19.55	-3	739	-0.41%
2018/10/23	0	20.40	0	0.00	20.20	0	732	0.00%
2018/10/18	0	20.80	0	0.00	20.75	0	722	0.00%
2018/10/16	0	20.60	0	0.00	20.65	0	718	0.00%
2018/10/12	2	21.00	0	0.00	20.80	2	710	0.28%
2018/10/09	0	0.00	1	22.65	22.55	-1	686	-0.15%
2018/10/08	3	22.28	2	22.00	22.15	1	679	0.15%
2018/10/05	2	22.55	3	22.72	22.00	-1	665	-0.15%
2018/10/04	1	23.45	0	0.00	23.20	1	647	0.15%
2018/10/03	6	24.46	7	24.88	24.15	-1	632	-0.16%
2018/10/02	5	24.05	0	0.00	24.70	5	588	0.85%
2018/10/01	1	23.95	5	24.88	24.35	-4	572	-0.70%
2018/09/28	1	24.35	13	24.27	24.35	-12	511	-2.35%
2018/09/27	1	21.50	5	22.65	22.70	-4	392	-1.02%
2018/09/25	5	21.90	0	0.00	21.70	5	345	1.45%
2018/09/21	4	21.83	3	22.03	22.20	1	331	0.30%
2018/09/19	5	20.03	0	0.00	20.05	5	225	2.22%
2018/09/14	0	0.00	2	20.05	20.20	-2	219	-0.91%
2018/09/11	0	0.00	1	20.30	20.20	-1	215	-0.46%
2018/08/28	0	0.00	1	19.75	19.55	-1	185	-0.54%
2018/08/27	0	0.00	1	18.70	18.75	-1	172	-0.58%
2018/08/22	8	18.38	1	18.30	18.30	7	158	4.43%
2018/08/21	0	0.00	1	18.70	18.60	-1	150	-0.67%
2018/08/15	0	0.00	6	18.55	18.50	-6	152	-3.94%
2018/08/09	1	18.95	0	0.00	18.90	1	136	0.73%
2018/06/13	0	0.00	0	22.50	22.40	0	129	0.00%
2018/06/01	1	20.40	0	0.00	20.50	1	108	0.92%
2018/05/31	2	20.50	0	0.00	20.60	2	109	1.83%
2018/04/25	0	0.00	5	20.35	20.35	-5	127	-3.91%
2018/04/13	1	22.30	0	0.00	22.00	1	126	0.79%
2018/03/30	1	22.90	0	0.00	22.80	1	179	0.56%
2018/03/27	1	23.40	0	0.00	23.50	1	187	0.53%
2018/03/20	1	24.30	0	0.00	24.15	1	192	0.52%
2018/03/16	0	26.70	0	0.00	24.85	0	192	0.00%
2018/03/15	0	24.90	0	0.00	24.90	0	192	0.00%
2018/03/14	5	25.00	0	0.00	25.00	5	194	2.57%
2018/03/12	1	25.35	0	0.00	25.30	1	196	0.51%
2018/03/06	0	25.60	0	0.00	25.80	0	212	0.00%
2018/02/09	0	0.00	1	26.00	25.35	-1	251	-0.40%
2018/02/06	1	24.80	1	25.30	26.10	0	256	0.00%
2018/02/02	1	26.40	0	0.00	26.20	1	287	0.35%
2018/02/01	1	27.15	0	0.00	27.20	1	306	0.33%
2018/01/30	2	26.50	0	0.00	26.90	2	322	0.62%
2018/01/16	1	28.00	0	0.00	28.20	1	469	0.21%
2018/01/15	2	28.48	0	0.00	28.25	2	479	0.42%
2018/01/03	5	30.00	2	29.55	29.50	3	686	0.44%
2018/01/02	2	29.15	0	0.00	29.15	2	685	0.29%