佳凌 (4976)-永豐金-市政券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
124張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳凌 (4976)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	7	37.30	0	0.00	37.25	7	455	1.54%
2024/11/12	1	37.80	13	37.96	37.80	-12	533	-2.25%
2024/11/08	1	39.00	0.1	39.10	39.00	0.9	557	0.16%
2024/11/07	0.1	40.00	0	0.00	40.15	0.1	560	0.02%
2024/11/05	1	39.50	0	0.00	39.40	1	575	0.17%
2024/10/28	1	40.00	0	0.00	40.20	1	649	0.15%
2024/10/25	0	0.00	2	40.80	40.60	-2	659	-0.30%
2024/10/23	1	41.20	0	0.00	41.20	1	704	0.14%
2024/10/22	0	0.00	2	41.10	41.45	-2	724	-0.28%
2024/10/18	0	40.60	0	0.00	40.60	0	786	0.00%
2024/10/11	1	40.40	0	0.00	40.40	1	929	0.11%
2024/09/30	0	0.00	16	43.40	43.00	-16	1,898	-0.84%
2024/09/26	0	0.00	5	44.50	43.30	-5	2,062	-0.24%
2024/09/25	0	44.30	0	0.00	44.40	0	2,093	0.00%
2024/09/20	2	44.70	1	44.65	44.40	1	2,555	0.04%
2024/09/18	0	43.65	0	0.00	43.10	0	2,563	0.00%
2024/09/13	0	44.30	0	0.00	44.40	0	2,582	0.00%
2024/09/12	0	0.00	0.1	43.00	43.00	-0.1	2,655	0.00%
2024/09/11	0	42.90	0	0.00	42.15	0	2,764	0.00%
2024/09/10	0.1	43.48	0	0.00	42.55	0.1	2,810	0.00%
2024/09/06	0	0.00	0	43.40	42.90	0	2,905	0.00%
2024/09/04	1.1	43.84	0	0.00	43.30	1.1	2,993	0.04%
2024/09/02	0	48.00	1	47.60	47.20	-1	3,025	-0.03%
2024/08/30	4	48.73	0	0.00	48.00	4	3,050	0.13%
2024/08/29	1	48.65	2	48.48	48.70	-1	3,067	-0.03%
2024/08/27	2	46.90	0	0.00	46.75	2	3,080	0.06%
2024/08/26	1	47.70	2	47.60	47.20	-1	3,099	-0.03%
2024/08/22	0	0.00	1	48.30	47.70	-1	3,144	-0.03%
2024/08/21	1	47.80	0	0.00	48.75	1	3,174	0.03%
2024/08/20	2	48.45	25	48.69	48.70	-23	3,209	-0.72%
2024/08/19	2	48.43	0	0.00	48.40	2	3,312	0.06%
2024/08/16	37	47.50	0	0.00	47.00	37	3,384	1.09%
2024/08/14	0	45.25	5.1	45.01	45.30	-5.1	3,723	-0.14%
2024/08/13	2	45.05	32.1	45.09	45.45	-30.1	3,822	-0.79%
2024/08/09	2	43.43	1	42.60	42.60	1	3,823	0.03%
2024/08/08	6	42.15	8	41.98	42.10	-2	3,839	-0.05%
2024/08/07	2	41.95	1	42.45	42.20	1	3,864	0.03%
2024/08/06	13	38.09	12	39.41	39.65	1	3,867	0.03%
2024/08/05	0	0.00	0.1	39.95	39.95	-0.1	3,870	0.00%
2024/08/01	5	46.76	5	46.40	46.30	0	3,852	0.00%
2024/07/31	5	45.28	5	45.75	45.70	0	3,853	0.00%
2024/07/30	0	0.00	1	44.00	45.15	-1	3,847	-0.03%
2024/07/29	1	43.45	1	44.20	43.50	0	3,841	0.00%
2024/07/26	1	44.40	0	0.00	44.95	1	3,894	0.03%
2024/07/23	2	48.15	26	47.30	47.10	-24	3,889	-0.62%
2024/07/22	9	48.42	16	48.03	48.10	-7	3,868	-0.18%
2024/07/19	21	50.07	18	49.05	49.00	3	3,842	0.08%
2024/07/18	13	51.02	5	51.04	51.10	8	3,808	0.21%
2024/07/17	5.2	52.60	4	52.40	52.40	1.2	3,785	0.03%
2024/07/16	37.1	52.62	0	0.00	53.10	37.1	3,772	0.98%
2024/07/12	5	52.20	3	52.47	52.20	2	3,707	0.05%
2024/07/11	33	54.59	11.1	54.99	53.60	22	3,672	0.60%
2024/07/10	34	54.01	25.4	53.83	53.50	8.7	3,592	0.24%
2024/07/09	79	56.59	14	56.71	54.30	65	3,455	1.88%
2024/07/08	212.1	58.98	213.1	58.34	60.00	-1	3,234	-0.03%	大買/大賣/
2024/07/05	43	57.37	26	56.74	57.90	17	2,991	0.57%
2024/07/04	29.2	53.07	40	52.53	52.70	-10.8	2,842	-0.38%
2024/07/03	37	51.59	35	51.98	52.70	2	2,718	0.07%
2024/07/02	4.1	49.45	7	49.18	49.15	-3	2,597	-0.11%
2024/07/01	3	49.90	18.1	50.25	49.00	-15.1	2,560	-0.59%
2024/06/28	14	50.07	7.1	50.19	49.55	6.9	2,530	0.27%
2024/06/27	20.6	51.45	60	51.33	50.40	-39.5	2,473	-1.59%
2024/06/26	13	49.88	45.1	50.65	50.80	-32.1	2,258	-1.42%
2024/06/25	0	0.00	15.1	45.74	46.20	-15.1	2,094	-0.72%
2024/06/24	20	46.01	0	45.75	45.75	20	2,105	0.95%
2024/06/21	30	46.19	7	45.90	46.00	23	2,144	1.07%
2024/06/20	3	46.50	5	46.05	46.20	-2	2,168	-0.09%
2024/06/19	3	49.05	44.1	47.63	46.50	-41.1	2,165	-1.90%
2024/06/18	72.1	45.55	34	44.93	45.50	38.1	2,091	1.82%
2024/06/17	9	49.27	30	49.06	48.50	-21	1,988	-1.06%
2024/06/14	7	49.86	60.2	49.57	49.85	-53.2	1,946	-2.73%
2024/06/13	1	48.40	15	48.33	48.10	-14	1,880	-0.74%
2024/06/12	1	48.35	61	48.37	47.95	-60	1,868	-3.21%
2024/06/11	23	48.88	29	47.98	48.30	-6	1,827	-0.33%
2024/06/07	30	48.60	31	47.84	47.75	-1	1,775	-0.06%
2024/06/06	27	46.55	25.1	47.54	47.50	1.9	1,758	0.11%
2024/06/05	8.1	47.59	0.2	48.43	47.45	7.9	1,732	0.46%
2024/06/04	1.2	47.48	4	47.79	48.00	-2.8	1,713	-0.16%
2024/06/03	1	46.15	0	0.00	46.15	1	1,671	0.06%
2024/05/31	10	45.72	1	46.30	45.45	9	1,656	0.54%
2024/05/30	9	46.57	0	0.00	46.15	9	1,637	0.55%
2024/05/29	2.1	47.64	7	47.26	47.60	-5	1,617	-0.31%
2024/05/28	5.1	47.75	29	47.91	47.80	-24	1,587	-1.51%
2024/05/27	10.1	48.18	6	47.78	47.65	4.1	1,564	0.26%
2024/05/24	14	47.98	9.3	48.15	48.50	4.7	1,528	0.31%
2024/05/23	7	48.44	11.1	48.50	47.70	-4.1	1,487	-0.27%
2024/05/22	7	48.31	7	47.16	47.00	0	1,380	0.00%
2024/05/21	36.2	46.92	38	46.89	46.15	-1.8	1,295	-0.14%
2024/05/20	340.1	47.89	325	48.08	47.00	15.1	1,245	1.21%	大買/大賣/
2024/05/17	5.1	47.29	13.3	47.54	48.45	-8.2	928	-0.88%
2024/05/16	10.7	44.56	4	44.58	44.05	6.7	826	0.81%
2024/05/15	1.3	43.19	2	43.18	43.25	-0.7	823	-0.09%
2024/05/14	0.4	44.14	4.1	44.60	43.05	-3.7	820	-0.45%
2024/05/13	0	0.00	2	44.53	44.60	-2	795	-0.25%
2024/05/10	4	44.03	0	0.00	43.55	4	764	0.52%
2024/05/09	4	43.35	6	43.32	43.80	-2	743	-0.27%
2024/05/08	6	41.60	2	41.48	41.50	4	712	0.56%
2024/05/07	0	0.00	2	42.55	42.30	-2	711	-0.28%
2024/05/03	15	41.90	0	0.00	41.65	15	718	2.09%
2024/05/02	10	41.95	0	0.00	41.70	10	713	1.40%
2024/04/30	9	43.36	13	44.10	42.70	-4	709	-0.56%
2024/04/29	0	0.00	8.1	40.97	41.85	-8.1	632	-1.27%
2024/04/25	3	38.90	0	0.00	38.85	3	612	0.49%
2024/04/24	6	39.40	0	0.00	39.25	6	610	0.98%
2024/04/23	5	39.14	0	0.00	39.25	5	612	0.82%
2024/04/22	12	39.18	0	0.00	38.90	12	612	1.96%
2024/04/19	14	40.45	4	41.70	40.20	10	606	1.65%
2024/04/18	22.1	40.78	0	0.00	41.00	22.1	594	3.72%
2024/04/17	0	0.00	4	40.30	40.60	-4	591	-0.68%
2024/04/16	5	39.32	0	0.00	39.60	5	585	0.85%
2024/04/15	0	0.00	1	40.30	41.20	-1	579	-0.17%
2024/04/12	0	41.00	0	0.00	40.70	0	574	0.00%
2024/04/11	6	40.80	0	0.00	40.65	6	571	1.05%
2024/04/08	2	41.92	2	41.40	41.85	0	556	0.00%
2024/04/03	1	41.00	0	0.00	40.80	1	551	0.18%
2024/04/01	3	42.57	2	41.85	42.00	1	544	0.18%
2024/03/29	1	41.95	5	42.50	41.85	-4	541	-0.74%
2024/03/27	0	0.00	13	43.77	43.55	-13	515	-2.52%
2024/03/26	18	43.59	17	43.61	43.05	1	500	0.20%
2024/03/25	1	41.95	22	42.75	42.80	-21	457	-4.59%
2024/03/22	0.1	40.83	7	41.13	41.05	-7	434	-1.60%
2024/03/20	0	0.00	3	40.00	40.10	-3	457	-0.66%
2024/03/19	5	40.06	0	0.00	40.00	5	504	0.99%
2024/03/18	5	40.20	2	41.30	40.65	3	672	0.45%
2024/03/15	0	0.00	7	39.29	39.00	-7	717	-0.98%
2024/03/12	1.1	38.70	0	38.50	38.10	1	703	0.15%
2024/03/11	0	0.00	5.4	38.09	38.00	-5.4	701	-0.76%
2024/03/08	3	37.22	1	37.45	37.00	2	700	0.29%
2024/03/07	3	38.30	0	38.40	38.10	3	693	0.43%
2024/03/05	10	39.17	1	39.70	39.05	9	687	1.31%
2024/03/04	0	0.00	1	39.55	39.40	-1	684	-0.15%
2024/02/29	0	39.25	0	0.00	39.05	0	684	0.00%
2024/02/27	1	38.80	0	0.00	38.80	1	687	0.15%
2024/02/26	1.1	39.65	0	0.00	39.65	1.1	689	0.15%
2024/02/23	3	40.20	0	0.00	39.95	3	692	0.43%
2024/02/22	1	40.70	0	0.00	40.65	1	688	0.15%
2024/02/21	0	40.95	0	0.00	40.85	0	704	0.00%
2024/02/20	3	41.20	0	0.00	41.10	3	710	0.42%
2024/02/19	1.1	42.01	18	41.80	41.80	-16.9	707	-2.39%
2024/02/16	0	0.00	3	42.05	42.30	-3	702	-0.43%
2024/02/15	0	0.00	6.7	40.87	41.15	-6.7	685	-0.98%
2024/02/02	0	0.00	5	40.38	40.30	-5	678	-0.74%
2024/02/01	2	40.20	0	0.00	39.90	2	678	0.29%
2024/01/31	1	40.95	5	40.68	40.20	-4	679	-0.59%
2024/01/30	0	0.00	1	40.70	40.15	-1	675	-0.15%
2024/01/29	5	40.88	7	41.00	40.50	-2	671	-0.30%
2024/01/25	1	39.60	0	0.00	39.45	1	650	0.15%
2024/01/24	0	0.00	1	40.00	39.85	-1	647	-0.15%
2024/01/16	3	39.20	1	39.40	39.40	2	637	0.31%
2024/01/15	0	0.00	5	39.55	40.00	-5	636	-0.79%
2024/01/11	2	39.65	0	0.00	39.80	2	638	0.31%
2024/01/09	11	39.80	0	0.00	39.50	11	656	1.68%
2024/01/03	1	40.70	0	0.00	40.55	1	657	0.15%
2023/12/27	5	41.70	1	41.70	41.25	4	653	0.61%
2023/12/26	5	42.00	0	0.00	41.75	5	652	0.77%
2023/12/22	9	40.95	9	40.95	40.95	0	648	0.00%
2023/12/21	0	0.00	2	41.45	41.00	-2	647	-0.31%
2023/12/20	1	41.15	1	41.20	41.15	0	641	0.00%
2023/12/18	0	42.55	0	0.00	41.00	0	628	0.00%
2023/12/15	6	42.08	36	42.23	42.90	-30	609	-4.92%
2023/12/14	39	43.27	31	43.76	42.90	8	588	1.36%
2023/12/13	144.4	44.36	90.1	44.80	44.35	54.2	538	10.07%	大買/
2023/12/12	1	43.15	16	42.39	43.80	-15	368	-4.07%
2023/12/11	0	0.00	0	39.85	39.85	0	309	0.00%
2023/12/08	0	0.00	0	40.00	40.00	0	308	0.00%
2023/11/30	1	40.45	0	0.00	40.30	1	312	0.32%
2023/11/29	0	0.00	0	40.40	40.40	0	314	0.00%
2023/11/27	0	40.25	0	0.00	39.85	0	316	0.00%
2023/11/24	5	39.96	0	0.00	39.80	5	313	1.59%
2023/11/22	2	40.50	6	41.22	40.40	-4	306	-1.31%
2023/11/21	3	39.93	0	0.00	40.00	3	298	1.01%
2023/11/20	0	40.50	9	40.28	40.10	-9	297	-3.03%
2023/11/17	14	38.90	22	38.87	38.90	-8	279	-2.86%
2023/11/14	3	37.00	3	37.45	36.90	0	275	0.00%
2023/11/09	0	37.20	0	0.00	37.00	0	294	0.00%
2023/11/03	13	37.35	13	37.35	37.35	0	311	0.00%
2023/10/31	4	37.44	1	37.80	36.60	3	316	0.95%
2023/10/20	2	35.90	0	0.00	36.30	2	348	0.57%
2023/10/18	2	37.50	0	0.00	37.15	2	362	0.55%
2023/10/16	10	39.63	0	0.00	39.20	10	357	2.80%
2023/10/11	5	40.00	0	0.00	39.80	5	388	1.29%
2023/09/26	2	39.90	0	0.00	39.85	2	709	0.28%
2023/09/20	5	40.29	0	0.00	40.20	5	731	0.68%
2023/09/19	2	40.95	0	0.00	40.75	2	744	0.27%
2023/09/14	0	0.00	3	41.45	41.55	-3	746	-0.40%
2023/08/18	3	41.15	0	0.00	41.30	3	886	0.34%
2023/08/17	0	0.00	4	42.20	42.00	-4	882	-0.45%
2023/08/16	0	0.00	3	42.35	42.45	-3	881	-0.34%
2023/08/14	1	39.80	0	0.00	39.90	1	886	0.11%
2023/08/09	3	41.73	0	0.00	41.50	3	912	0.33%
2023/08/02	2	41.90	0	0.00	41.85	2	935	0.21%
2023/07/28	1	42.25	5	42.31	42.50	-4	943	-0.42%
2023/07/27	1	42.65	0	0.00	42.55	1	961	0.10%
2023/07/21	4	43.60	0	43.60	43.60	4	967	0.41%
2023/07/18	3	44.52	0	0.00	43.65	3	994	0.30%
2023/07/17	1	45.40	0	43.45	44.55	1	1,002	0.10%
2023/07/14	2	43.95	0	44.05	44.00	2	1,017	0.19%
2023/07/13	0	0.00	0	44.60	44.00	0	1,107	0.00%
2023/07/12	0	0.00	0	45.25	44.30	0	1,141	0.00%
2023/07/11	4.1	46.34	20	45.10	45.90	-15.9	1,131	-1.41%
2023/07/10	68	47.46	40	45.43	45.05	28	1,119	2.50%
2023/07/07	0	0.00	4	45.78	45.50	-4	1,066	-0.38%
2023/07/06	0	0.00	0.5	45.65	46.50	-0.5	1,035	-0.05%
2023/07/05	5	45.14	23	45.17	45.65	-18	1,001	-1.80%
2023/06/29	0	0.00	2	42.70	42.70	-2	1,000	-0.20%
2023/06/28	0	0.00	1	41.20	41.45	-1	998	-0.10%
2023/06/27	8.5	40.90	0	0.00	40.60	8.5	1,017	0.84%
2023/06/21	0	0.00	1	42.45	42.45	-1	1,076	-0.09%
2023/06/20	0.5	42.40	0	0.00	42.20	0.5	1,248	0.04%
2023/06/19	4	42.55	0	0.00	42.55	4	1,295	0.31%
2023/06/16	3	43.20	0	0.00	42.95	3	1,398	0.21%
2023/06/15	3	43.70	0	0.00	43.80	3	1,431	0.21%
2023/06/14	0	0.00	2	44.20	44.25	-2	1,603	-0.12%
2023/06/13	4	43.20	0	0.00	43.10	4	1,798	0.22%
2023/06/08	3	43.15	0	0.00	43.10	3	1,948	0.15%
2023/06/06	0	0.00	6	44.55	44.35	-6	2,116	-0.28%
2023/06/05	3	45.35	0.1	45.50	45.35	2.9	2,550	0.11%
2023/06/01	6	45.72	14	45.68	44.90	-8	2,844	-0.28%
2023/05/30	2	45.00	22	44.97	44.40	-20	2,808	-0.71%
2023/05/29	1	44.05	0	0.00	43.70	1	2,790	0.04%
2023/05/26	5	42.52	0	0.00	42.30	5	2,781	0.18%
2023/05/25	0	0.00	0	43.55	43.35	0	2,777	0.00%
2023/05/24	3	43.40	1	43.75	43.95	2	2,778	0.07%
2023/05/22	0.1	44.25	0	0.00	44.40	0.1	2,782	0.00%
2023/05/19	0	0.00	1	44.25	43.90	-1	2,776	-0.04%
2023/05/18	12	44.32	0	0.00	44.60	12	2,774	0.43%
2023/05/17	6	44.78	10	44.73	44.90	-4	2,756	-0.15%
2023/05/15	2	41.80	0	0.00	42.10	2	2,719	0.07%
2023/05/12	0	0.00	1	42.60	42.55	-1	2,723	-0.04%
2023/05/11	7	42.17	0	0.00	41.95	7	2,722	0.26%
2023/05/09	8	43.19	0	0.00	42.80	8	2,715	0.29%
2023/05/05	1.1	44.64	0	0.00	44.30	1.1	2,703	0.04%
2023/05/04	0	0.00	0	45.75	45.35	0	2,698	0.00%
2023/05/03	5	45.48	1	46.50	45.05	4	2,698	0.15%
2023/04/28	5.1	46.80	0	0.00	46.50	5.1	2,685	0.19%
2023/04/27	3	46.20	0	0.00	46.70	3	2,680	0.11%
2023/04/25	3	47.93	1	49.20	47.50	2	2,666	0.07%
2023/04/24	0	50.58	0	0.00	49.50	0	2,651	0.00%
2023/04/21	0	48.95	1	48.80	49.05	-1	2,635	-0.04%
2023/04/20	0	0.00	1	49.10	49.10	-1	2,621	-0.04%
2023/04/19	2	50.50	4	50.50	50.30	-2	2,602	-0.08%
2023/04/18	12	52.12	2	52.40	51.00	10	2,576	0.39%
2023/04/17	2	50.90	18	50.70	50.80	-16	2,473	-0.65%
2023/04/14	0	49.20	1	49.10	48.85	-1	2,428	-0.04%
2023/04/13	1	49.35	0	0.00	49.00	1	2,418	0.04%
2023/04/12	0	50.20	2	50.30	50.00	-2	2,398	-0.08%
2023/04/11	0.1	50.60	0	0.00	50.30	0.1	2,383	0.00%
2023/04/10	0	0.00	3	51.33	50.70	-3	2,371	-0.13%
2023/04/07	3	50.37	3	50.70	50.50	0	2,334	0.00%
2023/04/06	4	50.55	0	0.00	50.80	4	2,311	0.17%
2023/03/30	0	0.00	2	49.20	49.60	-2	2,253	-0.09%
2023/03/29	1	48.40	25	48.71	48.25	-24	2,238	-1.07%
2023/03/28	1	48.60	0	0.00	48.40	1	2,228	0.04%
2023/03/27	2	49.85	2	49.95	49.60	0	2,202	0.00%
2023/03/24	7	51.19	10	50.45	50.00	-3	2,179	-0.14%
2023/03/23	14	52.57	6	51.90	51.40	8	2,126	0.38%
2023/03/22	2	50.90	6	50.70	51.30	-4	1,952	-0.20%
2023/03/21	1	51.50	6	51.03	50.50	-5	1,903	-0.26%
2023/03/20	0	50.21	0	0.00	50.30	0	1,798	0.00%
2023/03/17	14	50.31	12	50.41	50.50	2	1,759	0.11%
2023/03/16	14	49.96	4	49.74	50.00	10	1,584	0.63%
2023/03/15	14	48.97	11	48.71	47.85	3	1,381	0.22%
2023/03/14	0	46.80	0	0.00	46.55	0	1,295	0.00%
2023/03/13	2	46.00	0	0.00	47.60	2	1,279	0.16%
2023/03/10	8	49.28	0	0.00	48.50	8	1,248	0.64%
2023/03/09	11	50.73	3	49.37	50.50	8	1,209	0.66%
2023/03/08	57	50.85	34	50.68	50.50	23	1,096	2.10%
2023/03/07	14	47.92	14	49.20	49.80	0	655	0.00%
2023/03/06	6	45.20	10	43.85	45.30	-4	405	-0.99%
2023/03/01	1	40.20	0	0.00	40.05	1	344	0.29%
2023/02/10	1	40.90	0	0.00	40.20	1	469	0.21%
2023/02/09	0	0.00	1	41.65	41.80	-1	466	-0.21%
2023/02/08	0	0.00	1.2	41.85	41.45	-1.2	462	-0.26%
2023/02/07	0.1	40.45	0	0.00	40.65	0.1	461	0.02%
2023/02/06	0	0.00	0.1	40.50	40.45	-0.1	465	-0.03%
2023/02/03	0	0.00	0	40.80	40.50	0	468	-0.01%
2023/02/01	0	0.00	3.2	39.90	40.30	-3.2	463	-0.69%
2023/01/31	0	0.00	6.4	39.30	39.45	-6.4	459	-1.39%
2023/01/30	0	0.00	0	38.15	38.20	0	461	-0.01%
2023/01/17	0	0.00	1	37.10	36.90	-1	457	-0.22%
2023/01/16	7	37.11	0	0.00	37.05	7	459	1.52%
2023/01/13	4	37.80	0	0.00	37.35	4	461	0.87%
2023/01/10	0	0.00	8	38.60	38.40	-8	467	-1.71%
2023/01/06	0	0.00	2	38.40	38.40	-2	483	-0.41%
2023/01/05	2	38.00	5	38.69	38.00	-3	502	-0.60%
2023/01/04	0	0.00	6	38.58	38.30	-6	506	-1.18%
2023/01/03	0	0.00	2	37.95	37.80	-2	516	-0.39%
2022/12/29	0	0.00	8	37.50	37.65	-8	525	-1.52%
2022/12/23	0	0.00	2	38.30	38.20	-2	560	-0.36%
2022/12/22	0	0.00	5	38.07	38.15	-5	568	-0.88%
2022/12/20	0	0.00	25	38.82	37.00	-25	592	-4.22%
2022/12/16	28	38.18	2	38.30	38.30	26	612	4.25%
2022/12/15	3	39.17	0	0.00	39.00	3	618	0.49%
2022/12/13	1	38.55	0	0.00	38.30	1	630	0.16%
2022/12/09	4	38.85	0	0.00	38.80	4	641	0.62%
2022/12/08	1	39.15	1	39.70	39.65	0	643	0.00%
2022/12/07	1	39.25	1	39.65	39.25	0	650	0.00%
2022/12/06	4	41.25	2	40.20	40.20	2	649	0.31%
2022/12/05	16	41.97	4	41.90	41.60	12	646	1.86%
2022/12/02	0	0.00	5	41.45	42.40	-5	639	-0.78%
2022/12/01	3	40.50	9	40.74	40.65	-6	635	-0.94%
2022/11/30	9	39.78	70	40.57	39.65	-61	651	-9.36%
2022/11/28	0	0.00	4	39.19	39.20	-4	689	-0.58%
2022/11/25	0	0.00	1	38.85	38.65	-1	820	-0.12%
2022/11/24	4	38.88	2	39.45	39.40	2	862	0.23%
2022/11/22	3	38.10	6	38.50	38.25	-3	961	-0.31%
2022/11/21	21	39.13	0	0.00	38.70	21	977	2.15%
2022/11/18	56	40.14	4	40.64	39.90	52	983	5.29%
2022/11/17	4	40.15	16	40.25	40.65	-12	994	-1.21%
2022/11/16	2	37.80	1	38.15	38.00	1	957	0.10%
2022/11/15	0	0.00	3	38.55	38.50	-3	963	-0.31%
2022/11/14	0	0.00	3	38.05	38.20	-3	978	-0.31%
2022/11/11	0	0.00	6	36.98	37.15	-6	992	-0.60%
2022/11/10	11	37.53	6	38.85	36.55	5	1,018	0.49%
2022/11/09	0	0.00	21	36.70	36.90	-21	1,030	-2.04%
2022/11/08	4	36.80	4	37.35	36.70	0	1,072	0.00%
2022/11/04	0	0.00	3	36.60	36.50	-3	1,348	-0.22%
2022/11/03	3	36.50	0	0.00	36.50	3	1,465	0.20%
2022/11/02	6	35.90	6	35.89	35.90	0	1,480	0.00%
2022/11/01	0	0.00	4	34.96	35.10	-4	1,494	-0.27%
2022/10/31	8	34.55	4	34.90	34.50	4	1,499	0.27%
2022/10/27	0	0.00	2	34.25	34.55	-2	1,535	-0.13%
2022/10/26	9	33.62	9	34.12	33.55	0	1,550	0.00%
2022/10/25	4	33.20	2	34.05	33.25	2	1,549	0.13%
2022/10/20	2	33.78	2	34.18	34.10	0	1,577	0.00%
2022/10/17	17	33.47	5	34.66	34.90	12	1,650	0.73%
2022/10/14	1	34.70	17	34.75	34.80	-16	1,672	-0.96%
2022/10/13	0	0.00	26	33.60	32.25	-26	1,699	-1.53%
2022/10/11	3	36.35	0	0.00	35.90	3	1,839	0.16%
2022/10/05	5	38.82	0	0.00	38.40	5	2,171	0.23%
2022/10/04	1	38.30	0	0.00	39.00	1	2,170	0.05%
2022/10/03	0	0.00	4	37.80	37.90	-4	2,176	-0.18%
2022/09/30	4	36.25	4	36.80	37.15	0	2,183	0.00%
2022/09/29	3	37.50	0	0.00	37.10	3	2,196	0.14%
2022/09/28	0	0.00	3	37.42	36.80	-3	2,197	-0.14%
2022/09/26	1	39.30	9	38.66	38.50	-8	2,206	-0.36%
2022/09/23	2	41.20	0	0.00	40.85	2	2,214	0.09%
2022/09/22	3	40.50	3	41.90	42.20	0	2,219	0.00%
2022/09/16	3	43.83	0	0.00	43.30	3	2,223	0.13%
2022/09/13	2	45.35	0	0.00	45.25	2	2,233	0.09%
2022/09/12	1	45.45	0	0.00	45.25	1	2,246	0.04%
2022/09/08	0	0.00	1	44.80	44.80	-1	2,254	-0.04%
2022/09/07	2	44.15	1	44.50	44.25	1	2,260	0.04%
2022/09/06	1	47.10	1.1	46.68	45.00	-0.1	2,260	0.00%
2022/09/05	0	0.00	4	47.13	45.55	-4	2,241	-0.18%
2022/09/02	5	47.32	0	0.00	47.25	5	2,234	0.22%
2022/09/01	30	49.26	15	50.46	48.20	15	2,207	0.68%
2022/08/31	6	48.39	18	48.81	49.40	-12	2,082	-0.58%
2022/08/30	12	47.62	23	48.41	48.70	-11	2,042	-0.54%
2022/08/26	3	47.72	12	47.62	47.20	-9	1,958	-0.46%
2022/08/24	29	47.00	3	46.05	45.90	26	1,994	1.30%
2022/08/23	2	46.90	4	47.43	47.25	-2	1,975	-0.10%
2022/08/22	4	47.18	0	0.00	47.10	4	1,968	0.20%
2022/08/19	0	0.00	13	47.88	48.00	-13	1,958	-0.66%
2022/08/18	0	0.00	21	47.10	47.40	-21	1,940	-1.08%
2022/08/17	17	47.02	0	0.00	46.30	17	1,925	0.88%
2022/08/16	15	48.17	6	48.47	47.70	9	1,899	0.47%
2022/08/15	7	48.23	2	48.45	47.85	5	1,867	0.27%
2022/08/12	2	47.80	0	0.00	47.50	2	1,829	0.11%
2022/08/11	203	48.09	212	48.72	48.55	-9	1,794	-0.50%	大買/大賣/
2022/08/10	2	45.25	18	46.34	47.85	-16	1,566	-1.02%
2022/08/09	0	0.00	3	43.97	43.50	-3	1,468	-0.20%
2022/08/08	3	41.53	2	41.25	43.00	1	1,483	0.07%
2022/08/05	3	41.18	2	41.45	41.75	1	1,484	0.07%
2022/08/04	5	40.27	3	40.15	40.35	2	1,486	0.13%
2022/08/03	7	40.41	4	40.85	40.50	3	1,485	0.20%
2022/08/02	8	40.89	5	41.32	40.90	3	1,463	0.20%
2022/08/01	0	0.00	1	42.05	42.10	-1	1,456	-0.07%
2022/07/29	0	0.00	2	42.85	42.35	-2	1,463	-0.14%
2022/07/28	2	42.48	1	42.60	42.00	1	1,468	0.07%
2022/07/27	0	0.00	3	42.83	43.00	-3	1,459	-0.21%
2022/07/26	5	42.97	0	0.00	42.55	5	1,447	0.35%
2022/07/25	0	0.00	4	45.20	44.80	-4	1,435	-0.28%
2022/07/22	3	45.00	9	45.17	44.65	-6	1,427	-0.42%
2022/07/21	9	43.75	4	43.55	44.15	5	1,411	0.35%
2022/07/20	4	45.04	5	44.48	44.10	-1	1,395	-0.07%
2022/07/19	0	0.00	4	45.85	45.35	-4	1,380	-0.29%
2022/07/18	18	45.21	8	44.94	46.10	10	1,323	0.76%
2022/07/15	182	46.23	181	43.29	46.10	1	1,233	0.08%	大買/大賣/
2022/07/14	7	40.61	9	40.02	42.50	-2	989	-0.20%
2022/07/13	4	39.05	0	0.00	38.65	4	916	0.44%
2022/07/12	2	37.30	4	36.93	36.80	-2	899	-0.22%
2022/07/11	2	38.95	1	39.60	39.00	1	898	0.11%
2022/07/08	2	39.45	2	39.85	39.70	0	891	0.00%
2022/07/07	1	39.00	6	37.83	38.60	-5	892	-0.56%
2022/07/06	5	37.54	0	0.00	36.70	5	889	0.56%
2022/07/05	2	37.35	2	37.80	37.90	0	890	0.00%
2022/07/04	2	37.45	6	38.01	37.45	-4	887	-0.45%
2022/07/01	2	37.60	7	37.91	37.00	-5	871	-0.57%
2022/06/29	0	0.00	2	43.10	43.05	-2	847	-0.24%
2022/06/28	2	42.55	0	0.00	42.65	2	844	0.24%
2022/06/27	1	45.05	2	44.20	44.20	-1	849	-0.12%
2022/06/24	4	42.75	1	42.85	42.70	3	851	0.35%
2022/06/22	1	42.95	1.2	42.68	42.60	-0.2	843	-0.03%
2022/06/21	0	0.00	7	44.62	44.95	-7	835	-0.84%
2022/06/20	4	44.18	0	0.00	42.30	4	844	0.47%
2022/06/15	0	0.00	2	48.85	48.25	-2	821	-0.24%
2022/06/13	2	48.30	0	0.00	48.10	2	852	0.23%
2022/06/10	5	50.26	2	50.35	50.30	3	850	0.35%
2022/06/06	0	0.00	3	50.90	51.30	-3	870	-0.34%
2022/06/02	16	51.74	4	51.10	50.80	12	899	1.33%
2022/06/01	3	52.80	7	53.37	52.80	-4	925	-0.43%
2022/05/30	0	0.00	1	48.70	49.00	-1	876	-0.11%
2022/05/26	0	0.00	1	48.30	47.45	-1	875	-0.11%
2022/05/24	6	47.30	5	46.95	46.95	1	888	0.11%
2022/05/23	5	48.18	4	48.19	47.80	1	883	0.11%
2022/05/20	6	49.20	1	49.15	49.20	5	878	0.57%
2022/05/18	6	48.99	6	49.43	49.40	0	867	0.00%
2022/05/17	1	48.65	1	49.35	49.15	0	858	0.00%
2022/05/16	1.1	47.89	2	47.63	48.50	-0.9	841	-0.11%
2022/05/13	2	45.85	0	0.00	45.80	2	808	0.25%
2022/05/12	3	44.65	2	45.45	44.10	1	796	0.13%
2022/05/11	1	43.05	0	0.00	44.60	1	789	0.13%
2022/05/10	0	0.00	3	43.22	43.35	-3	783	-0.38%
2022/05/09	3	43.82	0	0.00	42.50	3	796	0.38%
2022/05/06	0	0.00	3	45.80	46.00	-3	821	-0.37%
2022/05/05	3	44.45	7	45.15	45.20	-4	812	-0.49%
2022/05/04	2	43.65	0	0.00	43.75	2	810	0.25%
2022/04/29	0	0.00	6	44.17	43.10	-6	819	-0.73%
2022/04/28	7	42.46	3	42.48	42.85	4	820	0.49%
2022/04/27	9	41.41	9	41.73	42.50	0	814	0.00%
2022/04/26	7	44.20	0	0.00	44.20	7	789	0.89%
2022/04/22	3	49.40	0	0.00	49.25	3	766	0.39%
2022/04/18	2	54.40	2	54.75	53.10	0	807	0.00%
2022/04/14	0	0.00	2	55.70	55.80	-2	839	-0.24%
2022/04/13	2	55.30	0	0.00	55.20	2	839	0.24%
2022/04/11	4	53.20	5	53.56	54.00	-1	891	-0.11%
2022/04/06	0	0.00	2	54.85	54.30	-2	889	-0.22%
2022/03/30	0	0.00	4	55.60	55.20	-4	907	-0.44%
2022/03/28	3	53.00	3	53.40	53.30	0	921	0.00%
2022/03/25	11	53.64	12	53.73	53.70	-1	954	-0.10%
2022/03/23	1	55.00	6	56.10	55.30	-5	981	-0.51%
2022/03/22	5	52.80	6	53.18	53.30	-1	979	-0.10%
2022/03/21	4	53.45	0	0.00	53.40	4	991	0.40%
2022/03/18	3	52.87	2	53.50	53.70	1	1,019	0.10%
2022/03/17	0	0.00	0.1	53.40	53.30	-0.1	1,027	0.00%
2022/03/16	0	0.00	3	49.50	49.70	-3	1,012	-0.30%
2022/03/15	6	50.57	6	49.66	49.60	0	1,074	0.00%
2022/03/14	0.5	53.00	1	53.40	52.40	-0.5	1,115	-0.04%
2022/03/08	3	50.80	1	49.85	49.35	2	1,191	0.17%
2022/03/07	19	53.46	1	52.40	52.30	18	1,185	1.52%
2022/03/01	1	59.50	0	0.00	59.80	1	1,696	0.06%
2022/02/25	6	58.65	4	59.05	59.20	2	1,817	0.11%
2022/02/24	1	58.40	3	60.60	58.40	-2	2,064	-0.10%
2022/02/23	6	60.87	2	61.10	60.90	4	2,829	0.14%
2022/02/22	6	60.98	2	61.10	61.10	4	2,967	0.13%
2022/02/21	1	62.40	0	0.00	62.50	1	3,099	0.03%
2022/02/16	0	0.00	1	63.30	62.40	-1	3,221	-0.03%
2022/02/14	1	62.20	2	61.70	61.90	-1	3,261	-0.03%
2022/02/10	1	63.00	0	0.00	63.60	1	3,314	0.03%
2022/02/09	11	64.18	11	64.01	64.50	0	3,333	0.00%
2022/02/08	5	62.30	7	63.84	64.80	-2	3,345	-0.06%
2022/01/26	4	60.18	0	0.00	59.80	4	3,350	0.12%
2022/01/25	5	61.00	0	0.00	60.50	5	3,402	0.15%
2022/01/21	4	62.25	2	63.00	62.00	2	3,520	0.06%
2022/01/20	2	62.00	0	0.00	62.40	2	3,570	0.06%
2022/01/19	6	62.37	2	62.40	62.30	4	3,751	0.11%
2022/01/18	2	62.90	0.1	63.90	62.90	2	3,931	0.05%
2022/01/14	1	62.10	1	62.10	62.10	0	4,076	0.00%
2022/01/13	1	62.70	1	62.40	63.40	0	4,112	0.00%
2022/01/12	9.1	61.83	25	61.86	62.10	-16	4,188	-0.38%
2022/01/11	10	64.52	14	64.46	63.80	-4	4,230	-0.09%
2022/01/10	6	65.30	7	65.99	65.60	-1	4,226	-0.02%
2022/01/07	5	66.60	3	66.50	66.30	2	4,233	0.05%
2022/01/05	28	69.55	28	71.22	69.60	0	4,222	0.00%
2022/01/04	4	70.90	1.5	70.04	70.30	2.5	4,217	0.06%
2022/01/03	2	68.20	0	0.00	68.20	2	4,185	0.05%
2021/12/30	2	68.80	0	0.00	68.80	2	4,205	0.05%
2021/12/29	0	0.00	1	69.00	68.80	-1	4,220	-0.02%
2021/12/28	2	68.80	1.1	68.45	68.30	0.9	4,241	0.02%
2021/12/27	2.8	68.86	0	0.00	68.80	2.8	4,254	0.07%
2021/12/24	0	0.00	1	68.90	68.80	-1	4,276	-0.02%
2021/12/23	0	0.00	2	70.30	69.70	-2	4,282	-0.05%
2021/12/22	0	0.00	1.1	70.68	70.50	-1.1	4,284	-0.03%
2021/12/21	0	0.00	10	70.60	70.60	-10	4,283	-0.23%
2021/12/20	5	69.52	0	0.00	69.20	5	4,274	0.12%
2021/12/16	2	69.60	0	0.00	69.70	2	4,271	0.05%
2021/12/14	0.2	69.02	0	0.00	68.00	0.2	4,277	0.00%
2021/12/13	10	70.40	0	0.00	70.30	10	4,269	0.23%
2021/12/10	8	71.01	3	70.90	70.60	5	4,275	0.12%
2021/12/09	8.1	72.51	0	0.00	72.40	8.1	4,267	0.19%
2021/12/08	3	72.47	18	72.49	72.00	-15	4,220	-0.36%
2021/12/07	13	71.37	0	0.00	70.80	13	4,198	0.31%
2021/12/06	1	71.20	1	72.50	71.30	0	4,257	0.00%
2021/12/03	1	72.00	0.1	72.00	71.10	0.9	4,348	0.02%
2021/12/02	1	70.60	0	0.00	70.40	1	4,379	0.02%
2021/11/30	5	73.02	2	72.30	74.00	3	4,520	0.07%
2021/11/29	15	68.59	10	68.76	70.40	5	4,674	0.11%
2021/11/26	23	73.83	16	72.77	72.20	7	4,743	0.15%
2021/11/25	15	77.18	18	78.59	75.50	-3	4,692	-0.06%
2021/11/24	18	75.26	10	75.32	74.60	8	4,488	0.18%
2021/11/23	11	78.74	13	75.73	76.10	-2	4,466	-0.04%
2021/11/22	282	81.56	302	78.68	78.40	-20	4,574	-0.44%	大買/大賣/
2021/11/19	9	73.13	18.2	75.47	75.90	-9.2	3,870	-0.24%
2021/11/18	8	69.89	8.3	69.63	69.00	-0.3	3,804	-0.01%
2021/11/16	15	67.23	18	68.52	67.20	-3	3,774	-0.08%
2021/11/15	2	68.15	4	67.15	68.20	-2	3,816	-0.05%
2021/11/12	6	64.83	5	65.04	65.00	1	3,901	0.03%
2021/11/11	4	63.55	2	64.05	63.70	2	3,943	0.05%
2021/11/10	6	63.00	6	63.80	64.50	0	3,995	0.00%
2021/11/09	8.3	63.84	5	63.90	63.80	3.3	4,030	0.08%
2021/11/08	4	65.95	0	0.00	65.50	4	4,056	0.10%
2021/11/05	10	66.30	4	65.88	65.80	6	4,180	0.14%
2021/11/04	6	67.60	3	67.10	67.10	3	4,288	0.07%
2021/11/03	6	67.50	6	67.80	67.70	0	4,406	0.00%
2021/11/02	3	70.90	0	0.00	69.00	3	4,530	0.07%
2021/11/01	0	0.00	1	71.60	70.40	-1	4,505	-0.02%
2021/10/29	5	68.02	3	67.77	67.40	2	4,468	0.04%
2021/10/28	5	70.30	3	70.30	69.30	2	4,460	0.04%
2021/10/27	14	71.97	9	72.44	70.50	5	4,469	0.11%
2021/10/26	10	69.50	10	68.18	71.60	0	4,357	0.00%
2021/10/25	0	0.00	5	66.60	67.20	-5	4,242	-0.12%
2021/10/22	6	65.80	4	65.85	65.20	2	4,282	0.05%
2021/10/21	3	63.40	7	64.29	63.90	-4	4,301	-0.09%
2021/10/20	23	64.13	22	62.70	64.50	1	4,381	0.02%
2021/10/19	3	61.97	3	61.70	62.70	0	4,462	0.00%
2021/10/18	0	0.00	2.1	58.26	59.10	-2.1	4,563	-0.05%
2021/10/15	0	0.00	2	59.40	58.70	-2	4,679	-0.04%
2021/10/14	0.1	57.50	3	58.70	58.70	-2.9	4,871	-0.06%
2021/10/13	4	57.15	4	57.45	58.30	0	5,372	0.00%
2021/10/12	8	59.11	4	58.00	58.00	4	5,723	0.07%
2021/10/08	16	60.11	15	60.20	60.00	1	5,831	0.02%
2021/10/07	0	59.95	2	59.70	60.10	-2	6,007	-0.03%
2021/10/06	2	58.05	1	57.50	57.60	1	6,519	0.02%
2021/10/04	4	59.00	4	58.60	58.30	0	6,823	0.00%
2021/10/01	1	59.40	3	59.50	59.70	-2	6,887	-0.03%
2021/09/30	0	0.00	1	62.20	62.10	-1	6,903	-0.01%
2021/09/29	3	60.87	1	61.10	60.30	2	7,000	0.03%
2021/09/28	5	62.40	0	0.00	62.70	5	7,141	0.07%
2021/09/27	5	63.84	1	63.60	63.50	4	7,163	0.06%
2021/09/24	4	64.95	0	0.00	65.00	4	7,172	0.06%
2021/09/15	2	65.40	0	0.00	65.10	2	7,483	0.03%
2021/09/14	1	67.00	5	66.84	66.70	-4	7,512	-0.05%
2021/09/10	3	67.37	0	0.00	66.80	3	7,743	0.04%
2021/09/09	3	66.43	2	67.30	67.40	1	7,978	0.01%
2021/09/08	27	71.68	29.2	70.33	68.50	-2.2	8,008	-0.03%
2021/09/07	1	68.70	1.1	69.56	70.00	-0.1	7,981	0.00%
2021/09/06	1	70.30	0.2	71.00	70.00	0.8	8,019	0.01%
2021/09/03	2	72.55	1	72.00	71.10	1	8,316	0.01%
2021/09/02	119	71.21	115.3	74.07	71.50	3.7	8,322	0.04%	大買/大賣/
2021/09/01	0	0.00	19.4	73.34	74.50	-19.4	8,202	-0.24%
2021/08/31	3	67.87	5	67.18	67.80	-2	8,105	-0.02%
2021/08/30	21.2	69.99	9	69.23	68.90	12.2	8,168	0.15%
2021/08/27	19.2	71.35	17	71.12	70.80	2.2	8,229	0.03%
2021/08/26	30.1	72.30	19.4	72.15	72.20	10.7	8,211	0.13%
2021/08/25	0	0.00	6	67.17	69.80	-6	8,018	-0.07%
2021/08/24	8	63.45	8	65.26	63.50	0	8,209	0.00%
2021/08/23	6.2	64.26	11	63.89	65.10	-4.8	8,287	-0.06%
2021/08/20	9	61.07	4	60.83	60.50	5	8,563	0.06%
2021/08/19	14	63.06	12	63.68	62.20	2	9,304	0.02%
2021/08/18	8.2	62.47	6	63.28	65.10	2.2	9,425	0.02%
2021/08/17	8.2	62.15	5	61.72	60.20	3.2	9,477	0.03%
2021/08/16	9.3	63.74	7.3	63.37	63.20	2.1	9,534	0.02%
2021/08/13	8	66.89	6	65.90	65.90	2	9,568	0.02%
2021/08/12	0	0.00	0.1	67.30	68.70	-0.1	9,562	0.00%
2021/08/11	7.7	66.85	9	67.73	67.10	-1.3	9,603	-0.01%
2021/08/10	4.1	68.51	2	70.50	67.80	2.1	9,591	0.02%
2021/08/09	6.1	72.34	8	73.18	71.50	-1.9	9,631	-0.02%
2021/08/06	16.1	75.50	7.4	75.12	75.50	8.7	9,759	0.09%
2021/08/05	5.1	79.57	2	79.25	79.00	3.1	9,761	0.03%
2021/08/04	4	80.60	2.2	80.46	80.50	1.8	9,918	0.02%
2021/08/03	1.2	80.25	7	80.43	80.30	-5.8	10,005	-0.06%
2021/08/02	6	78.85	2	78.80	78.80	4	10,000	0.04%
2021/07/30	13	79.68	2	82.40	79.00	11	10,059	0.11%
2021/07/29	2	80.70	0	0.00	81.20	2	10,060	0.02%
2021/07/28	5	81.08	3	81.53	81.20	2	10,075	0.02%
2021/07/27	8.6	85.79	3.1	85.79	84.10	5.5	10,188	0.05%
2021/07/26	16.2	88.20	13.5	88.38	88.30	2.7	10,177	0.03%
2021/07/23	18	90.94	3	89.47	88.70	15	10,103	0.15%
2021/07/22	14	94.18	24.9	94.46	92.50	-10.8	10,000	-0.11%
2021/07/21	14.1	96.41	7	96.44	95.00	7.1	9,907	0.07%
2021/07/20	18	98.42	4	99.40	95.80	14	9,895	0.14%
2021/07/19	79	100.05	65	100.30	98.50	14	9,787	0.14%
2021/07/16	5.2	95.31	16.2	96.91	100.00	-11	9,392	-0.12%
2021/07/15	3.1	91.78	4	91.08	91.30	-0.9	9,134	-0.01%
2021/07/14	11	95.39	7	95.46	93.40	4	9,081	0.04%
2021/07/13	149.2	97.26	140.1	99.66	96.10	9.1	9,008	0.10%	大買/大賣/
2021/07/12	0	0.00	8	97.33	97.90	-8	8,618	-0.09%
2021/07/09	4	87.78	21	89.95	89.00	-17	8,677	-0.20%
2021/07/08	3	87.33	3	87.43	86.90	0	8,649	0.00%
2021/07/07	4	86.33	15	85.91	85.70	-11	8,669	-0.13%
2021/07/06	5	86.42	3	88.83	85.70	2	8,801	0.02%
2021/07/05	22.5	88.85	16	87.06	87.10	6.5	9,006	0.07%
2021/07/02	1.5	84.13	0	0.00	84.10	1.5	8,899	0.02%
2021/07/01	3	83.00	0	0.00	82.20	3	8,914	0.03%
2021/06/30	1	84.80	3	84.10	84.00	-2	8,989	-0.02%
2021/06/29	2	84.60	28	85.75	83.30	-26	9,120	-0.29%
2021/06/28	12.2	87.07	4	86.95	86.40	8.2	9,121	0.09%
2021/06/25	24	86.38	14	86.66	86.10	10	9,090	0.11%
2021/06/24	1.2	84.10	0	0.00	84.30	1.2	9,049	0.01%
2021/06/23	0.2	82.74	1	83.50	82.40	-0.8	9,210	-0.01%
2021/06/22	2.4	85.68	0	0.00	81.00	2.4	9,240	0.03%
2021/06/21	10	87.30	5	85.48	84.80	5	9,265	0.05%
2021/06/18	14	91.16	3	91.77	91.60	11	9,368	0.12%
2021/06/17	2	87.30	8	87.43	88.80	-6	9,388	-0.06%
2021/06/16	3	85.80	0	0.00	86.40	3	9,440	0.03%
2021/06/15	6	86.60	10	86.45	86.50	-4	9,906	-0.04%
2021/06/11	22	87.85	28	88.72	86.60	-6	9,953	-0.06%
2021/06/10	8	84.31	10	84.68	84.50	-2	9,800	-0.02%
2021/06/09	4	84.18	5	83.48	83.20	-1	9,889	-0.01%
2021/06/08	1	83.70	2	82.35	81.80	-1	10,424	-0.01%
2021/06/07	8	84.30	6	82.12	81.60	2	10,638	0.02%
2021/06/04	25	84.65	23	84.83	85.20	2	10,690	0.02%
2021/06/03	1	82.00	4	83.50	82.50	-3	10,817	-0.03%
2021/06/02	9	83.68	3	84.80	81.90	6	11,023	0.05%
2021/06/01	27	86.70	24	87.69	86.30	3	11,140	0.03%
2021/05/31	4	85.60	14	83.93	83.80	-10	11,201	-0.09%
2021/05/28	31	86.34	36	87.13	85.90	-5	11,671	-0.04%
2021/05/27	122	86.69	115	82.43	84.60	7	11,844	0.06%	大買/大賣/
2021/05/26	0	0.00	10	79.28	81.00	-10	11,483	-0.09%
2021/05/25	9	74.14	5	73.66	73.70	4	11,897	0.03%
2021/05/24	0	0.00	3	72.53	70.70	-3	12,276	-0.02%
2021/05/21	1	69.00	1	70.00	70.00	0	13,082	0.00%
2021/05/20	5	68.00	0	0.00	67.50	5	13,123	0.04%
2021/05/19	0	0.00	0.4	69.20	69.20	-0.4	13,468	0.00%
2021/05/18	2	67.20	3	70.10	68.10	-1	13,700	-0.01%
2021/05/17	27.4	63.95	33	64.91	63.90	-5.6	13,799	-0.04%
2021/05/14	14	71.64	12	66.87	66.00	2	13,757	0.01%
2021/05/13	3	67.07	0	0.00	69.90	3	13,805	0.02%
2021/05/12	6	65.58	7	67.60	63.60	-1	14,505	-0.01%
2021/05/11	4	69.90	0	0.00	69.40	4	14,664	0.03%
2021/05/10	1	77.00	0	0.00	77.10	1	14,787	0.01%
2021/05/07	3	76.03	11	76.98	79.40	-8	15,081	-0.05%
2021/05/06	2	75.40	2	76.25	74.00	0	15,330	0.00%
2021/05/05	1	77.70	1	75.20	75.20	0	15,604	0.00%
2021/05/04	4	76.88	4	78.38	78.80	0	15,754	0.00%
2021/05/03	6	79.50	0	0.00	76.10	6	15,681	0.04%
2021/04/29	1	84.00	1	83.00	84.00	0	15,791	0.00%
2021/04/28	11	83.31	2	83.65	83.00	9	15,976	0.06%
2021/04/27	17	85.48	15	84.00	84.00	2	16,273	0.01%
2021/04/26	4	88.10	7	85.33	87.50	-3	16,581	-0.02%
2021/04/23	0	0.00	1	84.50	83.90	-1	16,754	-0.01%
2021/04/22	2	84.55	1	84.33	83.00	1	17,405	0.01%
2021/04/21	6	88.15	3	88.00	87.20	3	17,753	0.02%
2021/04/20	3	91.10	1	91.60	90.50	2	17,814	0.01%
2021/04/19	5	92.28	0	0.00	90.30	5	18,127	0.03%
2021/04/16	3	92.87	2	91.80	91.90	1	18,408	0.01%
2021/04/15	8	94.43	5.1	94.37	94.20	3	18,718	0.02%
2021/04/14	7	96.27	4	96.18	96.00	3	18,901	0.02%
2021/04/13	1	105.00	4	105.25	103.50	-3	18,846	-0.02%
2021/04/12	7	113.71	6	113.09	110.00	1	18,901	0.01%
2021/04/09	17.1	114.24	17	115.12	112.00	0.1	19,036	0.00%
2021/04/08	0	0.00	0	108.00	107.00	0	18,952	0.00%
2021/04/07	0	0.00	3	107.00	107.50	-3	19,268	-0.02%
2021/04/06	12	109.54	13	110.27	108.00	-1	19,694	-0.01%
2021/04/01	7	108.79	1	107.00	107.00	6	20,155	0.03%
2021/03/31	3	107.33	0	0.00	104.50	3	20,649	0.01%
2021/03/30	1	107.50	1	107.00	107.50	0	21,222	0.00%
2021/03/29	3	107.33	2	108.00	108.00	1	21,444	0.00%
2021/03/26	6	105.83	7	108.29	107.00	-1	21,382	0.00%
2021/03/25	2	100.00	2	99.85	100.00	0	21,182	0.00%
2021/03/24	0	0.00	4	99.58	101.00	-4	21,119	-0.02%
2021/03/23	2	99.50	3	100.73	101.00	-1	21,027	0.00%
2021/03/22	8	107.13	5	107.80	103.50	3	20,783	0.01%
2021/03/19	4	114.63	0	0.00	114.00	4	20,584	0.02%
2021/03/18	50	119.45	53	121.04	118.50	-3	20,480	-0.01%
2021/03/17	1	117.50	3	116.67	118.00	-2	19,998	-0.01%
2021/03/16	4	116.38	1	116.00	116.00	3	19,960	0.02%
2021/03/15	3	116.17	10	116.70	117.00	-7	19,903	-0.04%
2021/03/12	86	118.35	80.1	117.45	113.00	5.9	19,942	0.03%
2021/03/11	3	111.50	10	114.60	115.50	-7	19,330	-0.04%
2021/03/10	9	107.78	9	107.06	105.00	0	19,269	0.00%
2021/03/09	6	106.75	4	107.00	106.50	2	19,205	0.01%
2021/03/08	6.1	113.92	7	115.14	107.00	-0.9	19,017	0.00%
2021/03/05	4	115.00	0	0.00	113.00	4	18,799	0.02%
2021/03/04	2	117.75	3	118.50	115.50	-1	18,627	-0.01%
2021/03/03	12	117.83	10	116.20	118.00	2	18,555	0.01%
2021/03/02	14	115.43	10	118.40	114.00	4	18,030	0.02%
2021/02/26	5	109.10	2	110.75	112.00	3	17,564	0.02%
2021/02/25	60.1	119.92	51	120.71	110.00	9.1	17,182	0.05%
2021/02/24	2	120.97	3	118.99	118.00	-1	16,633	-0.01%
2021/02/23	39	119.67	43	115.23	113.00	-4	16,140	-0.02%
2021/02/22	0	0.00	3	112.00	112.00	-3	15,357	-0.02%
2021/02/19	9	95.19	17	96.54	102.00	-8	15,764	-0.05%
2021/02/18	13	92.91	10	94.04	92.80	3	15,649	0.02%
2021/02/17	6	89.95	3	91.40	89.50	3	15,442	0.02%
2021/02/05	40	86.74	42	87.88	86.40	-2	15,247	-0.01%
2021/02/04	4	87.10	7	86.67	86.30	-3	15,177	-0.02%
2021/02/03	97	90.31	95	90.00	87.20	2	14,961	0.01%
2021/02/02	8	83.39	7	83.81	88.10	1	14,226	0.01%
2021/02/01	1	80.00	4	82.53	80.10	-3	14,127	-0.02%
2021/01/29	4	89.38	5	85.60	84.20	-1	14,018	-0.01%
2021/01/28	82	91.36	78	91.73	87.10	4	13,745	0.03%
2021/01/27	34	87.50	33	87.65	87.90	1	13,433	0.01%
2021/01/26	4	85.25	1	87.60	83.10	3	13,111	0.02%
2021/01/25	1	85.20	1	85.60	84.60	0	12,913	0.00%
2021/01/22	1	85.40	6	85.32	88.60	-5	12,828	-0.04%
2021/01/21	4	86.15	1	84.50	84.50	3	12,721	0.02%
2021/01/20	8	87.15	6	85.83	85.10	2	12,554	0.02%
2021/01/19	14.2	95.40	13	95.39	91.30	1.2	12,273	0.01%
2021/01/18	6	91.00	5.1	89.91	91.60	1	11,924	0.01%
2021/01/15	11.1	96.62	6	97.70	94.90	5	11,660	0.04%
2021/01/14	57	89.78	55	86.97	92.80	2	10,947	0.02%
2021/01/13	1	85.10	0	0.00	84.40	1	10,528	0.01%
2021/01/12	8	85.74	5	84.47	83.60	3	10,422	0.03%
2021/01/11	11	85.48	3	85.05	84.70	8	10,112	0.08%
2021/01/08	2	84.42	1	87.00	87.10	1	9,805	0.01%
2021/01/07	2	76.55	5	77.10	79.20	-3	9,445	-0.03%
2021/01/06	1	73.30	0	0.00	72.00	1	9,446	0.01%
2021/01/05	2	74.50	1	74.50	74.00	1	9,468	0.01%
2021/01/04	60	74.44	60	73.85	74.20	0	9,490	0.00%
2020/12/31	1	72.80	4	73.08	73.60	-3	9,643	-0.03%
2020/12/30	2	72.90	1	71.40	71.50	1	9,626	0.01%
2020/12/29	6	72.75	17	71.48	69.70	-11	9,365	-0.12%
2020/12/28	78	69.58	76.4	71.80	70.80	1.6	8,956	0.02%
2020/12/25	73	70.02	79	66.31	70.50	-6	8,574	-0.07%
2020/12/24	93	62.02	84	59.85	64.10	9	7,970	0.11%
2020/12/23	0	0.00	11	57.98	58.30	-11	7,420	-0.15%
2020/12/22	1	52.60	1	53.40	53.00	0	7,382	0.00%
2020/12/21	1	52.10	0	0.00	51.90	1	7,460	0.01%
2020/12/17	0	0.00	3	52.63	52.80	-3	8,016	-0.04%
2020/12/11	1	55.80	0	0.00	53.90	1	8,400	0.01%
2020/12/10	10	56.17	0	0.00	55.60	10	8,372	0.12%
2020/12/09	4	57.18	13	57.45	56.60	-9	8,313	-0.11%
2020/12/08	12	57.65	17	55.84	55.30	-5	8,172	-0.06%
2020/12/04	1	54.60	4	56.05	54.50	-3	7,924	-0.04%
2020/12/03	1	54.40	9	56.00	53.80	-8	7,786	-0.10%
2020/12/02	1	54.60	1	54.00	53.80	0	7,789	0.00%
2020/12/01	0	0.00	3	55.00	55.10	-3	8,092	-0.04%
2020/11/30	2	54.50	1	54.40	54.40	1	8,325	0.01%
2020/11/27	61.4	54.98	58	54.32	53.90	3.4	8,427	0.04%
2020/11/26	4	51.73	7.7	52.42	52.90	-3.7	8,274	-0.04%
2020/11/24	7	51.19	2	50.90	50.40	5	8,549	0.06%
2020/11/23	7	51.99	4	52.28	52.10	3	8,561	0.04%
2020/11/20	3	51.43	0	0.00	51.00	3	8,526	0.04%
2020/11/19	3	52.40	7	51.60	52.50	-4	8,496	-0.05%
2020/11/18	24	54.58	11	53.82	52.10	13	8,386	0.16%
2020/11/17	21	52.40	27.3	52.33	54.20	-6.3	7,877	-0.08%
2020/11/16	2	50.68	26	49.93	51.00	-24	7,621	-0.31%
2020/11/13	2	46.80	0	0.00	48.60	2	7,498	0.03%
2020/11/12	26	47.86	0	0.00	47.30	26	7,492	0.35%
2020/11/11	3	49.62	41	50.69	48.70	-38	7,428	-0.51%
2020/11/10	17	49.09	0	0.00	49.50	17	7,347	0.23%
2020/11/09	6	50.93	13	51.25	51.40	-7	7,263	-0.10%
2020/11/06	8	48.86	2	49.45	48.65	6	7,013	0.09%
2020/11/05	1	47.55	0	0.00	47.65	1	6,888	0.01%
2020/11/03	0	0.00	5	46.12	45.70	-5	6,863	-0.07%
2020/11/02	1	44.85	5	44.81	44.90	-4	6,882	-0.06%
2020/10/29	9	45.24	19	44.91	47.60	-10	6,799	-0.15%
2020/10/28	6.4	45.75	17	46.42	45.05	-10.6	6,708	-0.16%
2020/10/27	2	46.23	1	46.15	46.00	1	6,634	0.02%
2020/10/26	1	47.70	0	0.00	47.70	1	6,556	0.02%
2020/10/23	5	48.55	10	48.66	48.50	-5	6,531	-0.08%
2020/10/22	11	48.77	0	0.00	48.15	11	6,510	0.17%
2020/10/21	1	48.55	1	49.75	48.70	0	6,472	0.00%
2020/10/19	1	50.10	1	49.00	49.05	0	6,365	0.00%
2020/10/16	7	48.79	5	49.58	48.00	2	6,293	0.03%
2020/10/15	4	50.75	7	51.49	50.40	-3	6,195	-0.05%
2020/10/14	72	51.36	65	51.78	52.00	7	6,099	0.11%
2020/10/13	3	50.63	8	50.36	51.50	-5	5,780	-0.09%
2020/10/12	7	48.89	1.1	48.32	48.55	5.9	5,573	0.11%
2020/10/08	73	49.80	71	49.07	49.45	2	5,396	0.04%
2020/10/07	0	0.00	6	47.75	48.55	-6	4,935	-0.12%
2020/10/06	0	0.00	1	47.15	46.35	-1	4,719	-0.02%
2020/10/05	1	45.05	0	0.00	46.30	1	4,621	0.02%
2020/09/30	3	45.07	2	45.10	44.20	1	4,573	0.02%
2020/09/29	8	43.64	1	44.60	43.30	7	4,418	0.16%
2020/09/28	0	0.00	1	43.30	43.95	-1	4,415	-0.02%
2020/09/25	6	44.68	9	44.36	44.00	-3	4,353	-0.07%
2020/09/24	5	46.00	2	45.80	45.20	3	4,132	0.07%
2020/09/23	7	47.11	15	47.23	46.00	-8	3,997	-0.20%
2020/09/22	23	47.46	7	46.97	47.70	16	3,814	0.42%
2020/09/21	10	45.98	32	46.28	46.60	-22	3,415	-0.64%
2020/09/18	2	45.73	12	44.96	45.20	-10	3,080	-0.32%
2020/09/17	4	44.59	0	0.00	44.35	4	3,014	0.13%
2020/09/16	5.2	43.97	4	43.33	44.30	1.2	2,971	0.04%
2020/09/11	0.4	39.30	0	0.00	39.30	0.4	2,882	0.01%
2020/09/10	21	41.23	2	41.00	40.50	19	2,876	0.66%
2020/09/09	0	0.00	2	39.10	40.25	-2	2,857	-0.07%
2020/09/08	0	0.00	1	39.35	38.95	-1	2,816	-0.04%
2020/09/07	1	39.00	17	41.51	39.60	-16	2,767	-0.58%
2020/09/04	23	42.48	15	40.69	43.20	8	2,662	0.30%
2020/09/03	49	40.72	55	40.81	40.55	-6	2,291	-0.26%
2020/09/02	13	38.66	9	39.82	40.25	4	1,989	0.20%
2020/09/01	3	35.78	32	36.14	36.60	-29	1,778	-1.63%
2020/08/31	35	34.32	36	34.13	35.25	-1	1,679	-0.06%
2020/08/28	12	32.38	34	32.49	33.55	-22	1,393	-1.58%
2020/08/27	0	0.00	10	30.47	30.50	-10	1,286	-0.78%
2020/08/26	0	0.00	3	29.35	29.50	-3	1,219	-0.25%
2020/08/25	0	0.00	24	28.44	29.20	-24	1,189	-2.02%
2020/08/21	0	0.00	5	27.46	27.50	-5	1,141	-0.44%
2020/08/19	0.2	26.70	1	26.90	26.70	-0.8	1,101	-0.07%
2020/08/18	0	0.00	6	27.37	27.00	-6	1,091	-0.55%
2020/08/14	1	26.20	1	25.90	26.20	0	1,070	0.00%
2020/08/13	3	26.38	7	26.64	26.00	-4	1,054	-0.38%
2020/08/11	0	0.00	1	25.65	25.15	-1	1,013	-0.10%
2020/08/10	0	0.00	5	26.14	25.65	-5	1,008	-0.50%
2020/08/07	2	27.20	12	27.18	26.95	-10	991	-1.01%
2020/07/30	1	22.30	0	0.00	22.80	1	874	0.11%
2020/07/29	0	0.00	1	22.20	22.35	-1	874	-0.11%
2020/07/28	1	22.10	0	0.00	21.30	1	869	0.12%
2020/07/23	1	23.40	0	0.00	23.35	1	859	0.12%
2020/07/14	3	23.83	4	23.60	23.40	-1	847	-0.12%
2020/07/13	1	24.25	0	0.00	23.95	1	845	0.12%
2020/07/09	2	24.93	1	25.30	25.00	1	839	0.12%
2020/07/08	0	0.00	1	25.80	25.45	-1	820	-0.12%
2020/07/07	3	25.02	1	25.15	24.85	2	785	0.25%
2020/07/06	1	23.80	1	23.80	24.00	0	742	0.00%
2020/07/02	2	23.25	0	0.00	23.25	2	729	0.27%
2020/07/01	2	23.28	3.1	23.01	23.45	-1.1	727	-0.15%
2020/06/24	0	0.00	1	22.65	22.65	-1	712	-0.14%
2020/06/23	0	0.00	1	22.40	23.00	-1	702	-0.14%
2020/06/19	0	0.00	1	23.30	23.40	-1	702	-0.14%
2020/06/18	8	24.49	6	23.72	23.70	2	689	0.29%
2020/06/17	1	22.15	1	22.90	22.95	0	614	0.00%
2020/06/12	2	18.10	0	0.00	18.25	2	608	0.33%
2020/06/11	0	0.00	1	19.20	18.90	-1	623	-0.16%
2020/05/28	1	20.00	0	0.00	19.50	1	635	0.16%
2020/05/27	0	0.00	4	18.51	19.80	-4	595	-0.67%
2020/05/18	0	0.00	3	17.05	17.05	-3	552	-0.54%
2020/05/14	0	0.00	3	17.77	17.50	-3	557	-0.54%
2020/05/08	3	18.20	2	18.25	18.25	1	541	0.18%
2020/05/07	5	18.60	0	0.00	18.85	5	536	0.93%
2020/04/30	1	18.40	1	18.40	18.45	0	524	0.00%
2020/04/28	2	18.03	1	18.00	18.05	1	542	0.18%
2020/04/22	0	0.00	1	17.00	17.10	-1	549	-0.18%
2020/04/16	0	0.00	1	18.75	18.80	-1	535	-0.19%
2020/04/15	2	18.65	0	0.00	18.60	2	534	0.37%
2020/03/31	0	0.00	1	15.80	15.80	-1	565	-0.18%
2020/03/26	1	15.80	0	0.00	15.95	1	565	0.18%
2020/03/23	3	12.35	0	0.00	13.10	3	557	0.54%
2020/03/20	15	12.78	0	0.00	13.35	15	569	2.64%
2020/03/19	1	12.85	1	12.20	12.15	0	565	0.00%
2020/03/18	2	14.00	0	0.00	13.50	2	549	0.36%
2020/03/10	0	0.00	1	19.65	20.40	-1	467	-0.21%
2020/03/09	0	0.00	12	20.80	20.50	-12	461	-2.60%
2020/03/06	0	0.00	1	22.40	22.35	-1	452	-0.22%
2020/02/18	2	25.00	3	24.95	25.00	-1	530	-0.19%
2020/02/17	4	24.26	0	0.00	24.20	4	525	0.76%
2020/02/07	1	23.35	0	0.00	23.15	1	589	0.17%
2020/02/06	1	23.50	0	0.00	23.75	1	591	0.17%
2020/02/03	3	22.13	4	22.00	22.05	-1	630	-0.16%
2020/01/31	1	24.25	0	0.00	24.35	1	615	0.16%
2020/01/20	0	0.00	1	27.00	27.20	-1	598	-0.17%
2020/01/13	0	0.00	2	26.45	26.60	-2	622	-0.32%
2020/01/10	3	26.12	0	0.00	26.10	3	626	0.48%
2020/01/08	1	26.50	0	0.00	26.30	1	641	0.16%
2019/12/30	2	27.25	2	27.55	28.30	0	603	0.00%
2019/12/18	2	26.58	0	0.00	26.55	2	551	0.36%
2019/12/13	2	25.03	0	0.00	25.00	2	518	0.39%
2019/12/05	0	0.00	3	24.95	25.10	-3	507	-0.59%
2019/12/02	1	24.10	0	0.00	24.05	1	503	0.20%
2019/11/27	2	25.43	0	0.00	25.30	2	499	0.40%
2019/11/26	3	25.52	0	0.00	25.55	3	499	0.60%
2019/11/25	3	25.20	0	0.00	25.20	3	496	0.60%
2019/11/22	1	25.00	0	0.00	25.10	1	498	0.20%
2019/11/21	1	24.50	0	0.00	25.10	1	499	0.20%
2019/11/20	3	25.05	0	0.00	24.85	3	504	0.60%
2019/11/18	1	24.60	0	0.00	25.00	1	495	0.20%
2019/11/15	1	25.85	0	0.00	25.35	1	468	0.21%
2019/11/12	1	26.20	0	0.00	26.00	1	461	0.22%
2019/11/11	6	26.65	0	0.00	26.65	6	430	1.39%
2019/11/08	3	28.00	0	0.00	27.95	3	416	0.72%
2019/11/07	5	28.04	0	0.00	28.05	5	419	1.19%
2019/11/06	0	0.00	1	28.55	28.35	-1	421	-0.24%
2019/11/05	1	28.95	0	0.00	28.70	1	418	0.24%
2019/11/04	6	28.56	0	0.00	28.95	6	422	1.42%
2019/10/28	6	29.05	0	0.00	29.00	6	408	1.47%
2019/10/25	5	29.15	0	0.00	29.20	5	409	1.22%
2019/10/21	1	28.00	0	0.00	28.00	1	410	0.24%
2019/10/17	2	27.88	0	0.00	27.80	2	426	0.47%
2019/10/14	2	28.80	0	0.00	28.75	2	582	0.34%
2019/10/08	2	29.83	0	0.00	29.70	2	581	0.34%
2019/10/01	1	30.30	0	0.00	30.35	1	620	0.16%
2019/09/25	2	30.20	0	0.00	30.15	2	735	0.27%
2019/09/24	0	0.00	1	30.60	30.60	-1	775	-0.13%
2019/09/10	1	30.40	0	0.00	30.60	1	832	0.12%
2019/09/09	1	30.95	0	0.00	30.95	1	830	0.12%
2019/09/02	1	31.35	0	0.00	31.80	1	860	0.12%
2019/08/28	0	0.00	1	31.20	31.25	-1	864	-0.12%
2019/08/27	0	0.00	1	31.30	30.90	-1	863	-0.12%
2019/08/22	3	31.90	0	0.00	32.10	3	859	0.35%
2019/08/21	3	31.45	0	0.00	31.45	3	852	0.35%
2019/08/19	0	0.00	4	31.50	31.50	-4	853	-0.47%
2019/08/16	0	0.00	2	32.00	31.75	-2	855	-0.23%
2019/08/14	2	30.75	0	0.00	30.70	2	852	0.23%
2019/08/08	0	0.00	2	30.75	30.80	-2	860	-0.23%
2019/08/06	7	30.10	1	30.80	30.80	6	867	0.69%
2019/08/01	0	0.00	2	32.70	32.15	-2	885	-0.23%
2019/07/25	1	34.20	1	34.15	34.20	0	894	0.00%
2019/07/22	1	34.25	0	0.00	34.05	1	904	0.11%
2019/07/19	1	34.30	4	34.60	34.30	-3	899	-0.33%
2019/07/18	6	35.13	2	34.90	34.15	4	894	0.45%
2019/07/17	7	35.39	2	35.15	35.30	5	850	0.59%
2019/07/16	2	32.85	0	0.00	32.50	2	737	0.27%
2019/07/11	2	33.30	0	0.00	33.00	2	758	0.26%
2019/07/09	1	32.00	0	0.00	32.30	1	775	0.13%
2019/07/04	0	0.00	1	34.05	34.00	-1	835	-0.12%
2019/07/03	0	0.00	1	34.55	34.25	-1	841	-0.12%
2019/07/02	7	34.86	7	34.82	34.70	0	843	0.00%
2019/07/01	1	33.65	64	32.62	33.85	-63	759	-8.30%
2019/06/27	0	0.00	6	32.28	32.00	-6	799	-0.75%
2019/06/26	10	30.88	0	0.00	30.95	10	792	1.26%
2019/06/25	40	31.45	0	0.00	30.95	40	822	4.87%
2019/06/24	10	31.85	0	0.00	31.85	10	951	1.05%
2019/06/21	10	32.05	0	0.00	32.05	10	1,052	0.95%
2019/06/18	0	0.00	1	31.60	31.35	-1	1,411	-0.07%
2019/06/17	0	0.00	1	31.65	31.55	-1	1,480	-0.07%
2019/06/06	5	30.30	0	0.00	30.35	5	1,641	0.30%
2019/06/05	2	30.80	0	0.00	30.80	2	1,651	0.12%
2019/06/03	1	30.70	0	0.00	30.75	1	1,685	0.06%
2019/05/29	6	30.58	0	0.00	30.40	6	1,867	0.32%
2019/05/24	3	30.50	0	0.00	30.40	3	1,961	0.15%
2019/05/17	2	30.38	0	0.00	30.45	2	2,337	0.09%
2019/05/13	1	32.50	0	0.00	32.00	1	2,422	0.04%
2019/05/10	0	0.00	3	33.05	33.60	-3	2,434	-0.12%
2019/05/09	14	33.99	0	0.00	33.40	14	2,425	0.58%
2019/05/07	2	36.05	0	0.00	35.65	2	2,422	0.08%
2019/05/02	1	36.15	0	0.00	36.05	1	2,442	0.04%
2019/04/30	0	0.00	6	35.25	36.10	-6	2,451	-0.24%
2019/04/29	1	36.30	0	0.00	35.00	1	2,475	0.04%
2019/04/16	1	38.55	0	0.00	38.60	1	2,660	0.04%
2019/04/12	1	39.90	2	40.25	39.20	-1	2,649	-0.04%
2019/04/11	3	41.12	0	0.00	40.50	3	2,617	0.11%
2019/04/10	1	40.85	1	40.60	40.75	0	2,603	0.00%
2019/04/08	1	40.80	0	0.00	40.65	1	2,575	0.04%
2019/04/03	0	0.00	2	40.20	40.70	-2	2,566	-0.08%
2019/04/02	1	40.40	1	40.30	40.60	0	2,560	0.00%
2019/04/01	1	42.50	0	0.00	41.10	1	2,534	0.04%
2019/03/28	1	41.20	2	41.35	41.00	-1	2,477	-0.04%
2019/03/27	28	41.86	26	42.79	41.50	2	2,466	0.08%
2019/03/26	1	41.00	1	41.70	42.50	0	2,344	0.00%
2019/03/25	8	40.08	3	39.98	39.70	5	2,251	0.22%
2019/03/22	5	42.70	3	41.93	41.55	2	2,227	0.09%
2019/03/21	6	42.00	7	42.74	43.00	-1	2,109	-0.05%
2019/03/20	1	39.80	24	39.91	39.60	-23	1,930	-1.19%
2019/03/19	11	39.89	11	39.08	38.60	0	1,883	0.00%
2019/03/18	3	38.20	1	39.05	38.10	2	1,849	0.11%
2019/03/14	1	39.00	8	38.85	38.60	-7	1,857	-0.38%
2019/03/13	1	38.70	0	0.00	38.90	1	1,962	0.05%
2019/03/12	8	39.01	75	39.01	38.30	-67	1,958	-3.42%
2019/03/08	56	37.63	2	37.65	38.10	54	2,035	2.65%
2019/03/07	21	38.25	0	0.00	38.30	21	2,140	0.98%
2019/03/04	2	39.40	10	39.63	39.45	-8	2,128	-0.38%
2019/02/27	10	37.08	0	0.00	37.95	10	2,077	0.48%
2019/02/26	0	0.00	4	38.30	37.65	-4	2,211	-0.18%
2019/02/25	1	38.90	3	38.35	38.25	-2	2,267	-0.09%
2019/02/22	3	37.50	2	37.90	37.70	1	2,233	0.04%
2019/02/21	13	38.80	1	37.90	38.30	12	2,191	0.55%
2019/02/20	0	0.00	21	36.08	35.90	-21	1,984	-1.06%
2019/02/15	10	34.33	2	35.50	34.35	8	1,891	0.42%
2019/02/14	13	35.38	13	36.02	35.25	0	1,885	0.00%
2019/02/11	0	0.00	1	33.70	34.30	-1	1,854	-0.05%
2019/01/28	1	33.40	0	0.00	33.45	1	1,950	0.05%
2019/01/23	0	0.00	1	32.55	33.00	-1	2,018	-0.05%
2019/01/21	0	0.00	1	34.25	33.70	-1	2,036	-0.05%
2019/01/18	2	33.98	1	33.05	34.25	1	2,033	0.05%
2019/01/17	0	0.00	2	33.65	32.90	-2	2,008	-0.10%
2019/01/16	2	32.50	0	0.00	32.50	2	1,973	0.10%
2019/01/10	0	0.00	7	32.64	32.65	-7	1,995	-0.35%
2019/01/09	0	0.00	2	32.10	31.90	-2	1,976	-0.10%
2019/01/08	0	0.00	1	30.75	31.25	-1	1,976	-0.05%
2019/01/07	1	31.30	0	0.00	31.00	1	2,007	0.05%
2019/01/02	0	0.00	1	32.20	31.20	-1	2,148	-0.05%
2018/12/27	0	0.00	1	31.20	31.20	-1	2,209	-0.05%
2018/12/25	1	31.15	1	30.80	30.80	0	2,244	0.00%
2018/12/24	4	31.90	0	0.00	31.70	4	2,260	0.18%
2018/12/21	3	30.83	5	30.68	31.60	-2	2,298	-0.09%
2018/12/20	7	31.20	0	0.00	31.55	7	2,361	0.30%
2018/12/17	5	34.09	4	33.65	33.65	1	2,427	0.04%
2018/12/14	1	33.95	2	34.25	34.25	-1	2,430	-0.04%
2018/12/13	5	35.00	6	34.33	34.30	-1	2,430	-0.04%
2018/12/12	3	33.88	3	34.05	34.05	0	2,407	0.00%
2018/12/11	2	33.38	2	33.00	33.00	0	2,408	0.00%
2018/12/10	3	33.08	2	32.90	32.90	1	2,430	0.04%
2018/12/07	2	34.80	2	34.58	34.30	0	2,432	0.00%
2018/12/06	14	36.17	22	35.31	34.00	-8	2,422	-0.33%
2018/12/05	2	34.13	1	34.95	34.95	1	2,314	0.04%
2018/12/04	3	35.27	18	35.50	34.90	-15	2,353	-0.64%
2018/12/03	34	35.81	32	35.60	36.00	2	2,361	0.08%
2018/11/30	21	33.94	14	34.24	34.15	7	2,288	0.31%
2018/11/29	4	32.99	3	32.15	32.15	1	2,224	0.04%
2018/11/28	1	31.60	1	31.90	32.20	0	2,249	0.00%
2018/11/26	7	31.15	6	31.14	31.05	1	2,243	0.04%
2018/11/23	16	32.93	11	32.65	31.00	5	2,215	0.23%
2018/11/22	1	32.90	3	32.67	33.95	-2	2,064	-0.10%
2018/11/21	5	30.94	2	30.90	30.90	3	2,004	0.15%
2018/11/20	1	30.45	0	0.00	30.70	1	2,017	0.05%
2018/11/19	1	30.70	0	0.00	30.85	1	2,042	0.05%
2018/11/16	0	0.00	5	30.10	29.65	-5	2,039	-0.25%
2018/11/15	0	0.00	3	29.55	29.55	-3	2,036	-0.15%
2018/11/13	2	29.30	8	29.80	29.95	-6	2,074	-0.29%
2018/11/12	1	29.80	5	29.83	29.60	-4	2,087	-0.19%
2018/11/09	3	31.10	3	30.75	30.75	0	2,104	0.00%
2018/11/08	9	32.21	7	31.44	31.10	2	2,188	0.09%
2018/11/07	8	31.44	6	31.37	31.95	2	2,217	0.09%
2018/11/06	9	32.82	7	32.40	30.70	2	2,294	0.09%
2018/11/05	4	31.85	3	32.00	31.70	1	2,259	0.04%
2018/11/02	6	32.01	11	32.37	32.05	-5	2,290	-0.22%
2018/10/26	1	30.30	1	29.70	28.60	0	2,488	0.00%
2018/10/24	15	31.69	15	31.92	31.05	0	2,742	0.00%
2018/10/23	0	0.00	1	31.35	30.05	-1	2,760	-0.04%
2018/10/22	2	31.93	5	31.57	31.85	-3	2,810	-0.11%
2018/10/19	4	31.45	11	29.76	31.45	-7	2,900	-0.24%
2018/10/18	0	0.00	4	31.25	30.65	-4	3,062	-0.13%
2018/10/17	4	30.90	0	0.00	30.90	4	3,309	0.12%
2018/10/16	11	31.19	0	0.00	30.45	11	3,832	0.29%
2018/10/15	3	30.40	4	30.50	30.60	-1	4,107	-0.02%
2018/10/12	1	28.20	0	0.00	29.00	1	4,199	0.02%
2018/10/11	15	27.50	0	0.00	27.50	15	4,191	0.36%
2018/10/09	7	31.66	2	31.38	30.55	5	4,204	0.12%
2018/10/08	5	34.30	0	0.00	33.50	5	4,172	0.12%
2018/10/03	1	36.80	3	37.38	36.90	-2	4,351	-0.05%
2018/10/02	1	39.35	0	0.00	38.90	1	4,453	0.02%
2018/10/01	1	38.85	1	39.00	38.85	0	4,481	0.00%
2018/09/28	3	39.40	0	0.00	38.70	3	4,577	0.07%
2018/09/27	13	39.30	2	40.60	39.10	11	4,661	0.24%
2018/09/26	0	0.00	34	38.84	38.90	-34	4,671	-0.73%
2018/09/21	0	0.00	57	38.71	38.75	-57	4,916	-1.16%
2018/09/17	1	40.70	0	0.00	40.20	1	5,127	0.02%
2018/09/14	2	40.08	2	41.15	41.40	0	5,143	0.00%
2018/09/13	1	38.80	0	0.00	38.80	1	5,159	0.02%
2018/09/12	1	38.00	1	38.80	39.45	0	5,204	0.00%
2018/09/11	2	38.85	2	38.85	39.00	0	5,319	0.00%
2018/09/10	5	39.14	10	38.40	37.40	-5	5,413	-0.09%
2018/09/07	9	40.87	9	42.69	40.35	0	5,703	0.00%
2018/09/06	0	0.00	1	43.50	43.50	-1	6,145	-0.02%
2018/09/04	20	44.49	6	44.72	44.00	14	7,180	0.19%
2018/09/03	16	46.94	0	0.00	46.40	16	7,327	0.22%
2018/08/30	1	48.85	2	49.15	48.80	-1	7,943	-0.01%
2018/08/29	1	48.65	1	49.00	48.65	0	8,112	0.00%
2018/08/28	1	48.50	2	48.80	48.40	-1	8,334	-0.01%
2018/08/27	2	47.95	1	48.35	48.70	1	8,357	0.01%
2018/08/24	6	46.43	21	46.53	46.60	-15	8,362	-0.18%
2018/08/23	20	48.15	0	0.00	48.10	20	8,440	0.24%
2018/08/22	4	48.60	0	0.00	48.65	4	8,465	0.05%
2018/08/21	10	48.85	0	0.00	48.85	10	8,484	0.12%
2018/08/20	1	48.10	0	0.00	48.50	1	8,519	0.01%
2018/08/17	25	49.48	0	0.00	49.45	25	8,556	0.29%
2018/08/16	1	49.95	0	0.00	50.00	1	8,625	0.01%
2018/08/15	18	51.17	29	50.25	50.00	-11	8,679	-0.13%
2018/08/14	30	48.52	0	0.00	49.80	30	8,709	0.34%
2018/08/13	7	50.44	5	49.00	49.25	2	8,686	0.02%
2018/08/10	0	0.00	1.2	55.63	53.60	-1.2	8,606	-0.01%
2018/08/09	0	0.00	11.1	55.30	55.50	-11.1	8,620	-0.13%
2018/08/08	4	56.38	3	56.60	55.10	1	8,672	0.01%
2018/08/07	1	55.00	9	55.07	54.60	-8	8,582	-0.09%
2018/08/06	2	56.90	6	56.45	56.20	-4	8,556	-0.05%
2018/08/03	6.3	57.05	3	57.00	56.80	3.3	8,554	0.04%
2018/08/02	8	57.36	19	57.26	57.00	-11	8,524	-0.13%
2018/08/01	20	59.05	18	58.13	58.10	2	8,471	0.02%
2018/07/31	3	57.40	8	56.41	57.20	-5	8,210	-0.06%
2018/07/30	5	56.76	3	55.73	55.60	2	8,182	0.02%
2018/07/27	5	57.96	4	57.70	57.80	1	8,134	0.01%
2018/07/26	14	57.88	0	0.00	56.80	14	8,083	0.17%
2018/07/25	7	60.69	15	59.75	58.60	-8	7,997	-0.10%
2018/07/24	9	59.11	11	59.17	59.50	-2	7,856	-0.03%
2018/07/23	197	58.24	182	59.29	58.30	15	7,649	0.20%	大買/大賣/
2018/07/20	11	55.90	28	57.40	58.50	-17	7,184	-0.24%
2018/07/19	25	53.83	27	53.26	53.20	-2	6,947	-0.03%
2018/07/18	2	52.00	1	51.00	51.00	1	6,880	0.01%
2018/07/16	2	54.30	10	54.10	52.10	-8	6,905	-0.12%
2018/07/13	15	54.21	3	53.60	53.60	12	6,923	0.17%
2018/07/12	3	54.13	8	54.08	53.50	-5	6,954	-0.07%
2018/07/11	2	51.40	2	52.70	52.80	0	6,922	0.00%
2018/07/10	6	51.83	13	51.96	52.10	-7	7,101	-0.10%
2018/07/09	2	50.30	2	49.30	49.30	0	7,109	0.00%
2018/07/06	11	50.71	3	49.33	50.80	8	7,327	0.11%
2018/07/05	4	52.33	9	49.62	48.30	-5	7,426	-0.07%
2018/07/04	9	52.53	5	53.44	52.40	4	7,514	0.05%
2018/07/03	7	55.59	4	54.68	53.20	3	7,434	0.04%
2018/07/02	2	61.10	2	59.20	59.10	0	7,182	0.00%
2018/06/29	2	56.70	30	59.42	60.60	-28	7,140	-0.39%
2018/06/28	0	0.00	2	55.90	56.00	-2	7,028	-0.03%
2018/06/27	3	57.27	2	57.60	55.80	1	6,982	0.01%
2018/06/26	2	56.90	7	55.60	57.80	-5	6,956	-0.07%
2018/06/22	4	59.63	0	0.00	58.10	4	6,913	0.06%
2018/06/21	10	60.65	1	61.50	59.90	9	6,876	0.13%
2018/06/20	33	58.65	6	62.05	58.80	27	6,826	0.40%
2018/06/19	26	63.67	4	62.30	62.30	22	6,705	0.33%
2018/06/15	22	70.01	11	68.37	67.00	11	6,598	0.17%
2018/06/14	62	70.44	37	69.91	70.00	25	6,259	0.40%
2018/06/13	17	69.58	23	69.56	70.90	-6	5,770	-0.10%
2018/06/12	20	63.51	39	62.99	64.50	-19	5,218	-0.36%
2018/06/11	5	57.98	4	58.60	58.70	1	4,735	0.02%
2018/06/08	14	52.44	34	52.76	53.40	-20	4,502	-0.44%
2018/06/07	7	48.95	4	49.95	48.60	3	3,931	0.08%
2018/06/06	14	50.53	7	51.50	49.40	7	3,884	0.18%
2018/06/05	26	50.21	28	49.84	49.75	-2	3,745	-0.05%
2018/06/04	3	48.80	12	48.54	48.00	-9	3,531	-0.25%
2018/06/01	4	47.80	1	47.80	47.80	3	3,518	0.09%
2018/05/31	1	48.80	9	48.11	48.15	-8	3,505	-0.23%
2018/05/30	1	45.85	0	0.00	45.80	1	3,437	0.03%
2018/05/29	2	47.23	0	0.00	46.75	2	3,440	0.06%
2018/05/28	2	47.50	12	47.46	46.95	-10	3,490	-0.29%
2018/05/25	10	47.84	0	0.00	47.60	10	3,710	0.27%
2018/05/24	1	47.20	10	48.00	48.40	-9	3,691	-0.24%
2018/05/23	20	47.37	4	48.41	46.75	16	3,718	0.43%
2018/05/22	15	46.62	6	47.37	47.10	9	3,657	0.25%
2018/05/18	1	43.80	0	0.00	44.30	1	3,552	0.03%
2018/05/17	4	45.14	2	45.40	44.30	2	3,566	0.06%
2018/05/16	0	0.00	5	44.18	43.85	-5	3,523	-0.14%
2018/05/15	0	0.00	1	42.60	42.05	-1	3,458	-0.03%
2018/05/14	0	0.00	25	42.59	43.50	-25	3,480	-0.72%
2018/05/11	7	42.33	2	42.38	41.75	5	3,471	0.14%
2018/05/10	1	41.00	0	0.00	40.90	1	3,448	0.03%
2018/05/09	0	0.00	1	41.95	41.50	-1	3,474	-0.03%
2018/05/08	1	40.65	0	0.00	40.65	1	3,534	0.03%
2018/05/07	1	41.30	1	41.20	41.20	0	3,558	0.00%
2018/05/03	2	41.35	0	0.00	41.00	2	3,647	0.05%
2018/04/30	4	42.25	1	42.50	42.80	3	3,813	0.08%
2018/04/27	10	40.79	4	41.66	42.30	6	3,803	0.16%
2018/04/26	5	41.97	3	41.55	40.50	2	3,795	0.05%
2018/04/25	1	45.35	1	43.65	43.65	0	3,729	0.00%
2018/04/23	12	47.64	5	48.26	46.10	7	3,723	0.19%
2018/04/20	1	48.40	2	48.25	48.00	-1	3,673	-0.03%
2018/04/19	1	47.50	0.9	47.35	47.60	0.1	3,692	0.00%
2018/04/18	2	47.60	12	48.04	47.55	-10	3,676	-0.27%
2018/04/17	6	49.08	2	50.05	48.85	4	3,588	0.11%
2018/04/16	11	52.60	19	52.77	51.70	-8	3,490	-0.23%
2018/04/13	8	49.98	11	50.09	49.40	-3	3,247	-0.09%
2018/04/12	33	49.59	54	49.43	50.20	-21	3,112	-0.67%
2018/04/11	6	47.74	5	48.62	47.15	1	2,850	0.04%
2018/04/10	25	48.09	27	47.87	46.10	-2	2,660	-0.08%
2018/04/09	20	44.70	0	0.00	44.70	20	2,465	0.81%
2018/04/03	0	0.00	3	44.20	44.40	-3	2,467	-0.12%
2018/04/02	0	0.00	5	44.75	44.40	-5	2,458	-0.20%
2018/03/31	1	43.75	0	0.00	43.75	1	2,456	0.04%
2018/03/30	1	44.50	4	43.80	43.95	-3	2,461	-0.12%
2018/03/29	0	0.00	1	44.85	44.55	-1	2,464	-0.04%
2018/03/28	2	44.30	1	44.20	44.20	1	2,437	0.04%
2018/03/27	1	43.70	0	0.00	44.20	1	2,433	0.04%
2018/03/26	2	42.40	0	0.00	42.55	2	2,445	0.08%
2018/03/23	1	41.40	0	0.00	42.20	1	2,437	0.04%
2018/03/16	1	44.50	1	44.00	43.80	0	2,405	0.00%
2018/03/15	1	44.35	26	44.53	44.25	-25	2,414	-1.04%
2018/03/12	0	0.00	1	43.70	43.90	-1	2,462	-0.04%
2018/03/09	1	44.10	1	44.25	43.60	0	2,472	0.00%
2018/03/07	2	42.50	5	42.90	42.50	-3	2,455	-0.12%
2018/03/05	5	44.05	0	0.00	43.90	5	2,490	0.20%
2018/03/02	7	44.94	0	0.00	44.80	7	2,467	0.28%
2018/03/01	6	46.38	1	46.55	45.90	5	2,443	0.20%
2018/02/27	19	47.40	6	47.55	46.35	13	2,384	0.55%
2018/02/26	0	0.00	6	43.92	44.75	-6	2,139	-0.28%
2018/02/23	1	44.60	12	44.34	43.90	-11	2,108	-0.52%
2018/02/22	1	41.60	1	42.20	41.55	0	2,071	0.00%
2018/02/21	1	41.80	0	0.00	41.75	1	2,061	0.05%
2018/02/08	1	42.10	1	43.00	42.40	0	2,125	0.00%
2018/02/07	12	42.69	8	43.14	42.20	4	2,142	0.19%
2018/02/06	11	40.90	4	40.76	40.80	7	2,139	0.33%
2018/02/05	5	43.15	1	43.15	43.85	4	2,106	0.19%
2018/02/02	1	42.85	0	0.00	42.95	1	2,115	0.05%
2018/02/01	20	44.24	20	43.42	43.45	0	2,204	0.00%
2018/01/31	27	43.83	1	44.00	43.50	26	2,222	1.17%
2018/01/30	17	42.80	3	42.35	43.10	14	2,201	0.64%
2018/01/29	8	43.54	1	43.60	43.85	7	2,210	0.32%
2018/01/26	2	42.15	3	41.98	42.10	-1	2,164	-0.05%
2018/01/25	20	42.57	17	43.09	42.00	3	2,207	0.14%
2018/01/24	1	42.50	17	42.73	42.55	-16	2,187	-0.73%
2018/01/23	4	40.10	1	41.00	41.10	3	2,133	0.14%
2018/01/22	17	41.22	1	41.55	41.10	16	2,214	0.72%
2018/01/18	4	40.64	4	40.64	40.10	0	2,358	0.00%
2018/01/17	0	0.00	2	41.30	40.30	-2	2,419	-0.08%
2018/01/16	1	38.65	1	38.30	38.65	0	2,519	0.00%
2018/01/15	1	38.80	2	38.85	38.95	-1	2,763	-0.04%
2018/01/12	2	37.40	1	36.90	36.90	1	2,979	0.03%
2018/01/11	4	35.10	0	0.00	35.20	4	3,006	0.13%
2018/01/10	2	35.20	0	0.00	35.10	2	3,060	0.07%
2018/01/09	1	36.25	0	0.00	36.00	1	3,150	0.03%
2018/01/02	3	36.00	0	0.00	37.25	3	3,473	0.09%