九豪 (6127)-新光-高雄券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
25.70
漲跌
--
漲幅
0.00%
成交量
268張
產業
上櫃電子零組件類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

九豪 (6127)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	25.75	2	25.85	25.70	-1	2,187	-0.05%
2024/04/17	1	25.71	0	0.00	25.70	1	2,198	0.05%
2024/04/16	0	0.00	1	25.65	25.30	-1	2,202	-0.05%
2024/04/15	1	26.70	0	0.00	26.40	1	2,198	0.05%
2024/04/12	1	27.10	0	0.00	27.00	1	2,193	0.05%
2024/04/11	10	27.23	1	27.15	27.20	9	2,193	0.41%
2024/04/10	1	27.75	0	28.00	27.55	1	2,205	0.05%
2024/04/09	0	27.84	2	27.60	27.70	-2	2,204	-0.09%
2024/04/08	3	28.50	0	0.00	28.05	3	2,197	0.14%
2024/04/02	0	27.00	0	0.00	26.80	0	2,153	0.00%
2024/04/01	0	26.80	0	0.00	27.30	0	2,156	0.00%
2024/03/29	1	26.70	0	0.00	26.70	1	2,156	0.05%
2024/03/28	1	27.35	2	27.20	27.20	-1	2,157	-0.05%
2024/03/25	0	0.00	1	27.80	27.60	-1	2,178	-0.05%
2024/03/21	1	27.00	0	0.00	26.90	1	2,237	0.04%
2024/03/20	0	27.35	0	0.00	27.35	0	2,382	0.00%
2024/03/19	0	27.55	0	0.00	27.60	0	2,688	0.00%
2024/03/14	21	26.76	1	26.85	26.70	20	2,719	0.74%
2024/03/12	3	28.52	0	0.00	28.50	3	2,720	0.11%
2024/03/08	1.1	28.56	1	28.15	28.30	0.1	2,758	0.00%
2024/03/07	0	30.35	5	29.95	29.30	-5	2,753	-0.18%
2024/03/06	1	31.05	3	30.67	30.35	-2	2,728	-0.07%
2024/03/05	8	31.86	8	31.33	31.00	0	2,840	0.00%
2024/03/04	10	31.20	12.1	31.26	30.80	-2	2,696	-0.08%
2024/03/01	7	30.35	8	30.19	30.40	-1	2,585	-0.04%
2024/02/29	6	29.35	4	29.40	29.90	2	2,732	0.07%
2024/02/27	0	0.00	2	27.40	27.40	-2	2,659	-0.08%
2024/02/23	0	27.85	0	0.00	27.60	0	2,818	0.00%
2024/02/22	0	28.10	0	0.00	28.10	0	3,023	0.00%
2024/02/21	0	28.10	1	28.25	28.30	-1	3,257	-0.03%
2024/02/16	1	27.90	0	0.00	28.40	1	3,417	0.03%
2024/02/01	0	27.60	0	0.00	27.50	0	3,437	0.00%
2024/01/31	0	0.00	1	27.75	27.70	-1	3,448	-0.03%
2024/01/30	1	27.30	0	0.00	27.40	1	3,442	0.03%
2024/01/29	0	27.70	0	0.00	27.90	0	3,436	0.00%
2024/01/25	1	28.55	1	28.75	28.25	0	3,449	0.00%
2024/01/24	2	29.00	3	28.90	28.60	-1	3,445	-0.03%
2024/01/23	41	28.86	36	28.94	28.90	5	3,396	0.15%
2024/01/19	3	28.30	3	28.05	27.80	0	3,231	0.00%
2024/01/18	0	0.00	8	27.13	28.10	-8	3,180	-0.25%
2024/01/17	21	28.41	18	28.16	27.05	3	3,149	0.10%
2024/01/12	0	26.45	0	0.00	26.35	0	3,051	0.00%
2024/01/09	0	0.00	5	26.20	26.20	-5	3,025	-0.17%
2024/01/08	0	26.90	0	0.00	26.65	0	3,014	0.00%
2024/01/03	0	0.00	25	27.50	27.35	-25	3,005	-0.83%
2024/01/02	5	27.70	0	0.00	27.90	5	2,996	0.17%
2023/12/25	0	0.00	4	27.35	27.25	-4	2,949	-0.14%
2023/12/21	0	0.00	15	27.64	27.85	-15	2,923	-0.51%
2023/12/20	15	27.99	0	0.00	28.00	15	2,909	0.52%
2023/12/18	5.1	28.15	7	28.15	28.15	-2	2,869	-0.07%
2023/12/15	16.1	29.36	8	29.13	29.10	8.1	2,830	0.29%
2023/12/14	60	30.81	20	30.51	31.10	40	2,676	1.49%
2023/12/13	2	28.40	4	28.63	28.30	-2	2,368	-0.08%
2023/12/12	2	29.05	1	28.85	28.70	1	2,350	0.04%
2023/12/11	0	0.00	18	29.11	28.80	-18	2,332	-0.77%
2023/12/08	18	29.12	1	29.00	28.95	17	2,330	0.73%
2023/12/07	1	29.80	0	0.00	28.75	1	2,312	0.04%
2023/12/04	4	29.48	5	29.73	29.20	-1	2,237	-0.04%
2023/12/01	2	30.00	8	29.96	29.90	-6	2,198	-0.27%
2023/11/30	28	31.27	23	31.23	30.25	5	2,161	0.23%
2023/11/29	9	29.89	19	29.92	30.05	-10	2,000	-0.50%
2023/11/28	17	29.85	2	29.23	30.00	15	1,963	0.76%
2023/11/27	26	30.49	27	30.27	29.55	-1	1,853	-0.05%
2023/11/24	5	29.88	12	31.03	31.55	-7	1,520	-0.46%
2023/11/22	12	29.60	9	29.39	29.35	3	1,313	0.23%
2023/11/21	23	29.53	17.8	29.23	29.35	5.2	1,201	0.43%
2023/11/20	22.5	28.18	24.2	28.63	29.35	-1.7	985	-0.17%
2023/11/17	18	25.78	27	26.51	26.70	-9	739	-1.22%
2023/11/16	0	0.00	2	24.30	24.30	-2	608	-0.33%
2023/11/15	41	25.00	41	24.66	24.35	0	598	0.00%
2023/11/14	19.5	24.32	22	24.49	24.55	-2.5	550	-0.45%
2023/11/09	0	23.80	0	0.00	23.85	0	507	0.00%
2023/11/08	0	0.00	4.5	23.89	24.00	-4.5	518	-0.87%
2023/11/07	2.5	23.48	2	23.60	23.40	0.5	504	0.10%
2023/11/06	1	23.45	1	23.70	23.45	0	506	0.00%
2023/11/03	2	23.80	0	0.00	23.40	2	515	0.39%
2023/10/24	0	0.00	10	22.00	21.95	-10	474	-2.11%
2023/10/23	1	21.85	1	21.85	21.75	0	479	0.00%
2023/10/20	0	21.90	0	0.00	21.55	0	481	0.00%
2023/10/18	0	22.05	0	0.00	21.90	0	484	0.00%
2023/10/13	0	0.00	0	23.00	22.80	0	498	0.00%
2023/10/12	0	0.00	0	22.90	22.80	0	499	0.00%
2023/10/11	0	22.45	0	0.00	22.40	0	504	0.00%
2023/09/20	2	23.28	4	22.85	23.00	-2	564	-0.35%
2023/09/18	1	24.00	0	0.00	23.90	1	578	0.17%
2023/09/15	1	23.95	8	24.05	24.05	-7	577	-1.21%
2023/09/13	5	24.00	0	0.00	23.90	5	611	0.82%
2023/09/05	5	23.79	6	23.70	23.70	-1	697	-0.14%
2023/09/04	2	24.05	4	23.79	23.50	-2	707	-0.28%
2023/09/01	19	24.17	5	24.32	23.50	14	701	2.00%
2023/08/28	1	21.70	1	21.75	21.65	0	681	0.00%
2023/08/15	2	21.50	2	21.85	22.20	0	718	0.00%
2023/08/14	1	20.00	1	20.35	20.50	0	706	0.00%
2023/08/09	0	0.00	2	21.88	21.95	-2	695	-0.29%
2023/08/04	0	20.45	0	0.00	20.45	0	705	0.00%
2023/08/02	0	20.50	0	0.00	20.30	0	733	0.00%
2023/08/01	1	20.40	0	0.00	20.35	1	826	0.12%
2023/07/31	1	20.80	0	0.00	20.40	1	947	0.11%
2023/07/27	1	20.85	1	20.80	20.75	0	955	0.00%
2023/07/26	1	20.05	0	0.00	19.90	1	975	0.10%
2023/07/24	0	20.55	0	0.00	20.45	0	1,039	0.00%
2023/07/19	0	21.10	0	0.00	20.90	0	1,053	0.00%
2023/07/18	1	21.20	0	0.00	21.05	1	1,059	0.09%
2023/07/14	0	21.55	1	21.45	21.35	-1	1,076	-0.09%
2023/07/13	1	21.50	0	0.00	21.40	1	1,090	0.09%
2023/07/10	0	22.30	0	0.00	21.75	0	1,296	0.00%
2023/07/07	1	22.65	5	22.64	22.60	-4	1,331	-0.30%
2023/07/06	0	0.00	5	23.00	23.10	-5	1,363	-0.37%
2023/07/04	0	0.00	4	23.40	23.35	-4	1,407	-0.28%
2023/06/30	0	0.00	1	23.45	23.45	-1	1,395	-0.07%
2023/06/28	4	23.50	0	0.00	23.30	4	1,386	0.29%
2023/06/26	5	23.95	0	0.00	23.55	5	1,381	0.36%
2023/06/20	0	0.00	1	24.10	24.00	-1	1,368	-0.07%
2023/06/19	1	24.95	8	24.77	24.55	-7	1,357	-0.52%
2023/06/16	8	24.99	5	24.63	25.80	3	1,322	0.23%
2023/06/15	0	0.00	1	24.95	24.95	-1	1,265	-0.08%
2023/06/09	0	23.20	0	0.00	23.30	0	1,193	0.00%
2023/06/08	1	23.50	0	0.00	23.15	1	1,189	0.08%
2023/06/05	0	23.90	0	0.00	24.15	0	1,162	0.00%
2023/06/02	0	0.00	0	24.05	23.80	0	1,157	0.00%
2023/06/01	1	24.00	1	23.80	23.85	0	1,148	0.00%
2023/05/31	0	0.00	0.2	23.55	24.20	-0.2	1,135	-0.02%
2023/05/24	0	0.00	1	23.05	23.20	-1	1,084	-0.09%
2023/05/22	0	0.00	0	22.70	22.85	0	1,085	0.00%
2023/05/19	1	23.05	0	0.00	22.60	1	1,084	0.09%
2023/05/17	1	22.95	0	0.00	22.85	1	1,079	0.09%
2023/05/12	0	0.00	3	22.20	22.20	-3	1,060	-0.28%
2023/05/09	0.1	23.00	5	22.44	22.30	-4.9	1,050	-0.47%
2023/05/08	28.1	24.48	10	24.27	23.55	18	1,021	1.77%
2023/05/05	0	0.00	5	24.10	24.35	-5	924	-0.54%
2023/05/03	0	0.00	2	22.75	22.65	-2	805	-0.25%
2023/05/02	1	23.15	0	0.00	22.90	1	798	0.13%
2023/04/28	22	23.28	31	23.10	22.85	-9	774	-1.16%
2023/04/27	0	0.00	4	21.53	22.00	-4	706	-0.57%
2023/04/26	4	21.05	0	0.00	21.30	4	701	0.57%
2023/04/25	4	21.33	0	0.00	21.05	4	697	0.57%
2023/04/21	2	22.01	1	21.95	21.85	1	683	0.15%
2023/04/20	2	22.70	0	23.00	22.85	2	674	0.30%
2023/04/19	2	23.20	0	0.00	23.05	2	666	0.30%
2023/04/17	0	24.50	4	24.11	24.00	-4	634	-0.63%
2023/04/14	5	23.81	4	23.80	24.10	1	604	0.17%
2023/04/13	5	23.86	7	23.75	23.90	-2	555	-0.36%
2023/04/12	5	21.63	2	21.55	22.15	3	410	0.73%
2023/04/11	6	20.46	5	20.25	20.85	1	354	0.28%
2023/04/10	6	20.06	7	19.98	20.25	-1	311	-0.32%
2023/04/06	0	18.80	0	0.00	18.75	0	254	0.00%
2023/03/31	0	18.60	0	0.00	18.60	0	254	0.00%
2023/03/30	0	18.55	0	0.00	18.50	0	251	0.00%
2023/03/23	1	18.00	0	0.00	18.35	1	253	0.39%
2023/03/21	0	0.00	2	18.20	18.35	-2	261	-0.76%
2023/03/20	0	17.95	0	0.00	17.95	0	267	0.00%
2023/03/17	0	0.00	2	17.85	17.80	-2	283	-0.70%
2023/03/09	1	19.15	1	18.80	18.80	0	345	0.00%
2023/03/06	0	18.05	0	0.00	17.90	0	327	0.00%
2023/03/01	0	0.00	1	17.60	17.60	-1	321	-0.31%
2023/02/24	0	17.70	0	0.00	17.60	0	319	0.00%
2023/02/20	0	18.58	0	0.00	17.80	0	317	0.00%
2023/02/17	1	17.70	0	0.00	17.60	1	318	0.31%
2023/02/16	1	17.80	4	17.85	17.75	-3	316	-0.95%
2023/02/15	1	17.20	0	0.00	17.25	1	316	0.32%
2023/02/03	0	17.30	0	0.00	17.00	0	330	0.00%
2023/02/02	0	17.15	0	0.00	17.15	0	332	0.00%
2023/02/01	1	17.20	0	0.00	17.10	1	346	0.29%
2023/01/31	0	16.78	0	0.00	16.55	0	355	0.00%
2022/12/28	0	16.70	0	0.00	16.30	0	381	0.00%
2022/12/13	1	17.70	0	0.00	17.25	1	456	0.22%
2022/12/12	1	18.00	1	18.15	18.15	0	443	0.00%
2022/12/06	0	17.60	0	0.00	17.20	0	408	0.00%
2022/11/29	1	15.90	1	16.40	16.20	0	350	0.00%
2022/11/11	0	16.20	0	0.00	15.00	0	337	0.00%
2022/11/07	0	14.95	0	0.00	14.90	0	317	0.00%
2022/11/02	0	0.00	1	14.30	14.35	-1	311	-0.32%
2022/11/01	2	14.33	1	14.25	14.20	1	307	0.33%
2022/10/28	3	13.80	2	13.60	13.55	1	299	0.33%
2022/09/28	0	0.00	2	13.40	13.10	-2	202	-0.99%
2022/09/27	0	0.00	2	14.25	14.35	-2	193	-1.04%
2022/09/26	1	15.50	1	15.80	14.35	0	196	0.00%
2022/08/23	2	18.00	0	0.00	18.05	2	234	0.85%
2022/08/22	0	18.00	0	0.00	18.10	0	233	0.00%
2022/08/18	0	17.90	0	0.00	18.10	0	233	0.00%
2022/08/15	0	17.70	0	0.00	17.70	0	230	0.00%
2022/08/10	0	17.50	0	0.00	17.50	0	231	0.00%
2022/08/04	0	16.95	1	16.85	16.85	-1	233	-0.43%
2022/08/01	0	18.10	0	0.00	18.10	0	235	0.00%
2022/07/29	0	0.00	1	18.00	17.95	-1	236	-0.42%
2022/07/27	0	17.80	0	0.00	17.80	0	245	0.00%
2022/07/26	1	17.85	0	0.00	17.55	1	245	0.41%
2022/07/25	0	0.00	0	20.00	18.15	0	246	0.00%
2022/07/20	0	0.00	2	18.15	17.95	-2	261	-0.77%
2022/07/18	2	18.20	1	18.05	18.10	1	268	0.37%
2022/07/12	2	16.70	1	17.35	16.35	1	269	0.37%
2022/07/08	1	17.70	1	17.95	17.55	0	271	0.00%
2022/07/04	1	16.30	1	16.65	16.25	0	271	0.00%
2022/07/01	1	17.55	0	0.00	16.25	1	273	0.37%
2022/06/28	0	18.95	0	0.00	18.80	0	271	0.00%
2022/06/17	0	20.00	0	0.00	19.80	0	288	0.00%
2022/06/16	1	21.20	0.9	20.75	20.25	0.1	291	0.03%
2022/06/14	0	0.00	1	20.65	20.75	-1	296	-0.34%
2022/06/13	0	0.00	0.1	21.00	21.05	-0.1	304	-0.03%
2022/06/09	0	0.00	1	22.45	22.45	-1	307	-0.33%
2022/06/02	0	0.00	1	23.60	23.20	-1	321	-0.31%
2022/06/01	0	0.00	1	23.10	23.10	-1	330	-0.30%
2022/05/31	0	24.00	0	0.00	22.65	0	332	0.00%
2022/05/27	0	22.50	0	0.00	22.30	0	344	0.00%
2022/05/24	0	21.85	0	0.00	21.40	0	361	0.00%
2022/05/19	2	21.50	1	21.70	21.90	1	376	0.27%
2022/05/12	0	21.45	0	0.00	20.35	0	462	0.00%
2022/05/10	0	0.00	0	22.00	22.00	0	470	0.00%
2022/04/28	0	0.00	0.1	21.30	21.30	-0.1	523	-0.02%
2022/04/27	0.1	20.50	0	0.00	20.85	0.1	527	0.02%
2022/04/22	0	23.10	0	0.00	23.00	0	631	0.00%
2022/04/20	0	0.00	1	23.10	23.10	-1	683	-0.15%
2022/04/19	1	22.90	0	0.00	22.90	1	736	0.14%
2022/04/18	0	23.03	0	0.00	22.85	0	773	0.00%
2022/04/15	0	23.90	0	0.00	23.55	0	795	0.00%
2022/04/14	0	24.45	0	0.00	24.20	0	852	0.00%
2022/04/13	0	24.30	0	0.00	24.20	0	977	0.00%
2022/04/12	0	24.23	0	0.00	24.00	0	1,093	0.00%
2022/04/11	0	0.00	2	24.00	24.00	-2	1,212	-0.16%
2022/04/08	0	24.80	0	0.00	24.80	0	1,321	0.00%
2022/04/01	0	25.35	0	0.00	25.40	0	1,407	0.00%
2022/03/31	1	25.95	1	26.20	25.65	0	1,444	0.00%
2022/03/22	0	26.95	0	0.00	27.35	0	1,792	0.00%
2022/03/21	0	0.00	6	26.60	26.40	-6	1,936	-0.31%
2022/03/16	0	0.00	0.3	25.10	25.00	-0.3	1,988	-0.01%
2022/03/11	0	0.00	0	26.95	26.00	0	2,111	0.00%
2022/03/09	0.1	25.70	1	25.55	25.70	-0.9	2,168	-0.04%
2022/03/08	1	25.00	1	25.05	24.90	0	2,271	0.00%
2022/03/07	0	0.00	1	26.20	26.05	-1	2,341	-0.04%
2022/03/04	0	0.00	0.4	27.70	27.55	-0.4	2,336	-0.02%
2022/02/25	0	0.00	1	28.05	27.85	-1	2,412	-0.04%
2022/02/24	0	0.00	1	28.50	27.60	-1	2,438	-0.04%
2022/02/21	1	29.10	1	29.25	29.25	0	2,486	0.00%
2022/02/17	0	0.00	20	30.45	29.00	-20	2,500	-0.80%
2022/02/16	1.1	29.05	1	29.20	29.05	0.1	2,464	0.00%
2022/02/15	0	29.50	0	0.00	28.65	0	2,458	0.00%
2022/02/14	0	28.35	0	0.00	28.20	0	2,457	0.00%
2022/02/09	0.1	29.90	0	0.00	29.50	0.1	2,452	0.00%
2022/02/08	0.2	29.20	2	29.05	29.10	-1.8	2,449	-0.07%
2022/02/07	10	28.50	0	0.00	28.50	10	2,458	0.41%
2022/01/26	0	28.20	0	0.00	27.50	0	2,472	0.00%
2022/01/25	0	27.75	0	0.00	27.65	0	2,483	0.00%
2022/01/20	1	29.50	0	0.00	29.35	1	2,503	0.04%
2022/01/19	0	0.00	2	29.45	29.45	-2	2,508	-0.08%
2022/01/18	23	31.03	17	30.87	29.85	6	2,501	0.24%
2022/01/17	2	29.52	0	29.20	29.35	2	2,413	0.08%
2022/01/14	6	29.06	1	29.20	29.20	5	2,401	0.21%
2022/01/13	6.2	30.24	11.1	30.04	30.00	-4.9	2,390	-0.20%
2022/01/12	5	30.04	4	29.97	29.70	1	2,359	0.04%
2022/01/11	0.1	29.50	0	0.00	28.80	0.1	2,310	0.00%
2022/01/10	0	30.00	0	0.00	30.10	0	2,272	0.00%
2022/01/07	2	31.10	2	30.63	30.55	0	2,254	0.00%
2022/01/06	3	31.13	4	31.11	31.60	-1	2,197	-0.05%
2022/01/05	13	31.40	6	31.45	31.60	7	2,078	0.34%
2022/01/04	1	29.90	0	0.00	30.80	1	1,959	0.05%
2022/01/03	2	30.95	12	31.38	30.15	-10	1,846	-0.54%
2021/12/30	6	29.83	1	30.50	29.35	5	1,741	0.29%
2021/12/27	0	0.00	2	28.88	29.50	-2	1,694	-0.12%
2021/12/24	1	28.20	0	0.00	28.15	1	1,674	0.06%
2021/12/22	0	0.00	1	28.95	28.65	-1	1,672	-0.06%
2021/12/21	2	29.15	5	28.92	28.70	-3	1,672	-0.18%
2021/12/20	6	29.48	7	29.37	29.15	-1	1,659	-0.06%
2021/12/17	9	29.51	9	29.70	29.60	0	1,611	0.00%
2021/12/16	54	30.17	36	29.76	29.80	18	1,572	1.14%
2021/12/15	12	29.50	12	29.54	29.50	0	1,368	0.00%
2021/12/14	2	28.17	3	28.25	27.90	-1	1,224	-0.08%
2021/12/13	0	0.00	1	27.55	27.55	-1	1,171	-0.09%
2021/12/10	0	0.00	1	27.30	27.15	-1	1,176	-0.08%
2021/12/09	0	0.00	2.2	27.59	27.20	-2.2	1,179	-0.18%
2021/12/08	1	27.50	11	27.58	27.50	-10	1,176	-0.85%
2021/12/07	4	28.79	4	28.51	28.10	0	1,156	0.00%
2021/12/06	1	28.30	5	28.30	28.30	-4	1,071	-0.37%
2021/12/03	5	27.82	3	27.68	27.55	2	1,054	0.19%
2021/12/02	8	27.68	17.2	27.75	27.10	-9.2	1,050	-0.88%
2021/12/01	25	27.42	1	26.55	27.10	24	965	2.49%
2021/11/29	1	24.10	2	24.93	25.10	-1	943	-0.11%
2021/11/26	0	27.00	5	25.35	25.20	-5	957	-0.52%
2021/11/25	0.2	26.35	0	0.00	26.30	0.2	1,030	0.02%
2021/11/24	12	26.55	6	26.12	26.35	6	1,040	0.58%
2021/11/23	2	27.00	0	0.00	26.20	2	1,029	0.19%
2021/11/22	4	27.20	2	26.85	27.80	2	1,119	0.18%
2021/11/19	0	0.00	1	26.35	26.15	-1	1,103	-0.09%
2021/11/18	1	26.05	2	25.90	25.95	-1	1,165	-0.09%
2021/11/17	5	25.84	2	25.88	26.15	3	1,297	0.23%
2021/11/10	0	0.00	3	25.30	25.10	-3	1,674	-0.18%
2021/11/09	0	0.00	7	25.05	25.25	-7	1,698	-0.41%
2021/11/08	0	25.20	0	0.00	24.90	0	1,704	0.00%
2021/11/05	3	25.22	0	0.00	25.00	3	1,732	0.17%
2021/11/04	20	25.90	20	25.73	25.40	0	1,759	0.00%
2021/11/03	0	26.00	1	25.80	25.25	-1	1,776	-0.06%
2021/11/02	1	25.60	1	25.10	24.80	0	1,807	0.00%
2021/11/01	1	25.70	1	25.50	25.75	0	1,826	0.00%
2021/10/29	3	24.98	0	0.00	25.05	3	1,842	0.16%
2021/10/28	5	26.09	3	25.48	25.00	2	1,854	0.11%
2021/10/26	1	24.30	0	0.00	24.15	1	1,909	0.05%
2021/10/25	0	0.00	7	24.11	24.35	-7	1,952	-0.36%
2021/10/22	0	0.00	2	23.95	23.85	-2	2,069	-0.10%
2021/10/21	2	24.05	0	0.00	23.80	2	2,279	0.09%
2021/10/20	0	0.00	1	24.10	24.05	-1	2,541	-0.04%
2021/10/08	1	24.20	0	0.00	23.95	1	3,212	0.03%
2021/10/07	3	23.50	3	23.87	23.90	0	3,266	0.00%
2021/10/06	2	22.83	0	0.00	22.90	2	3,369	0.06%
2021/10/05	0	22.10	2	22.85	23.60	-2	3,559	-0.06%
2021/10/04	0	0.00	14	22.64	22.55	-14	3,670	-0.38%
2021/09/30	0	0.00	1	25.00	25.15	-1	4,124	-0.02%
2021/09/27	0	26.70	0	0.00	26.45	0	4,319	0.00%
2021/09/23	1	26.35	1	26.50	26.55	0	4,941	0.00%
2021/09/22	0	0.00	2	26.40	26.25	-2	5,130	-0.04%
2021/09/17	2	27.20	1	27.15	27.15	1	5,145	0.02%
2021/09/16	0	0.00	1	26.90	26.65	-1	5,153	-0.02%
2021/09/15	1	26.70	0	0.00	26.65	1	5,164	0.02%
2021/09/14	3	27.22	3	27.18	27.00	0	5,172	0.00%
2021/09/09	1	27.60	0	0.00	27.60	1	5,250	0.02%
2021/09/08	1	26.90	0	0.00	26.70	1	5,291	0.02%
2021/09/07	1	27.55	3	27.75	27.55	-2	5,345	-0.04%
2021/09/03	1	28.95	0	0.00	28.95	1	5,429	0.02%
2021/09/02	2	29.90	8	29.32	28.65	-6	5,414	-0.11%
2021/09/01	0	0.00	2	29.45	29.50	-2	5,372	-0.04%
2021/08/31	20	29.35	23	29.40	29.50	-3	5,349	-0.06%
2021/08/30	4	28.55	4	28.75	28.50	0	5,271	0.00%
2021/08/27	7	28.92	5	29.55	28.90	2	5,254	0.04%
2021/08/26	10	29.96	8	29.19	29.60	2	5,223	0.04%
2021/08/25	0	0.00	4	28.34	28.30	-4	5,125	-0.08%
2021/08/24	3.1	28.64	15	28.28	28.30	-11.9	5,105	-0.23%
2021/08/23	35	28.79	24	28.62	29.35	11	5,066	0.22%
2021/08/20	22	26.90	10	26.74	26.85	12	4,939	0.24%
2021/08/18	1	25.60	1	25.65	26.05	0	4,620	0.00%
2021/08/17	0	0.00	2	26.30	24.75	-2	4,635	-0.04%
2021/08/16	2	26.15	1	25.90	25.95	1	4,624	0.02%
2021/08/13	0	0.00	3	27.20	26.90	-3	4,617	-0.06%
2021/08/11	4	28.55	11	28.84	28.10	-7	4,619	-0.15%
2021/08/10	5	28.97	0.3	29.10	28.80	4.7	4,625	0.10%
2021/08/09	6	30.69	6	30.39	29.85	0	4,625	0.00%
2021/08/06	10	31.02	8	31.61	30.85	2	4,657	0.04%
2021/08/05	11	30.66	10	30.40	30.50	1	4,652	0.02%
2021/08/04	6	30.20	5	30.05	30.05	1	4,713	0.02%
2021/08/03	2	30.60	5	30.26	29.90	-3	4,758	-0.06%
2021/08/02	17	29.97	14	30.09	29.80	3	4,755	0.06%
2021/07/30	5	30.65	10	31.00	30.10	-5	4,762	-0.10%
2021/07/29	22	30.84	17	30.81	30.70	5	4,761	0.11%
2021/07/28	23	31.58	37	31.05	30.30	-14	4,754	-0.29%
2021/07/27	70.3	34.85	78	33.94	32.80	-7.7	4,728	-0.16%
2021/07/26	91	34.33	49	34.45	36.10	42	4,616	0.91%
2021/07/23	30	33.33	74	32.83	32.90	-44	4,673	-0.94%
2021/07/22	163	33.67	126	33.79	32.70	37	4,646	0.80%	大買/大賣/
2021/07/21	44	31.64	41	31.22	32.75	3	4,401	0.07%
2021/07/20	3	30.77	18	31.03	30.50	-15	4,301	-0.35%
2021/07/19	2	30.98	18	30.73	31.45	-16	4,328	-0.37%
2021/07/16	1	31.30	2	31.50	31.20	-1	4,467	-0.02%
2021/07/15	0	0.00	10	30.77	30.80	-10	4,522	-0.22%
2021/07/14	14	31.09	30	31.21	30.30	-16	4,629	-0.35%
2021/07/13	20	33.02	8	33.38	31.95	12	4,692	0.26%
2021/07/12	41	33.45	22	33.69	33.10	19	4,647	0.41%
2021/07/09	7	32.29	14	32.10	32.75	-7	4,531	-0.15%
2021/07/08	26	32.82	20	32.65	32.30	6	4,599	0.13%
2021/07/07	70	33.30	37.1	33.16	32.70	33	4,717	0.70%
2021/07/06	31	30.49	34	30.44	32.25	-3	4,541	-0.07%
2021/07/05	15	30.25	5	29.79	29.75	10	4,776	0.21%
2021/07/02	8	29.80	17	29.36	29.25	-9	5,060	-0.18%
2021/07/01	26	30.80	35	30.91	29.70	-9	5,316	-0.17%
2021/06/30	85.1	31.55	86	31.14	32.25	-1	5,191	-0.02%
2021/06/29	50	28.70	28	28.74	29.35	22	4,807	0.46%
2021/06/28	1	26.75	9	26.39	26.70	-8	4,649	-0.17%
2021/06/25	1	26.25	0	0.00	25.80	1	4,651	0.02%
2021/06/24	1	25.75	0	0.00	25.85	1	4,665	0.02%
2021/06/23	1	25.40	2	25.68	25.55	-1	4,720	-0.02%
2021/06/22	1	25.20	0	0.00	25.15	1	4,735	0.02%
2021/06/21	5	25.94	0	0.00	25.30	5	4,753	0.11%
2021/06/18	3	27.07	3	26.90	27.00	0	4,924	0.00%
2021/06/17	6	26.92	12	27.34	27.50	-6	5,214	-0.12%
2021/06/16	11	26.98	4	27.31	26.25	7	5,177	0.14%
2021/06/15	3	28.15	2	27.00	27.80	1	5,129	0.02%
2021/06/11	1	26.05	0	0.00	25.80	1	5,047	0.02%
2021/06/08	1	26.05	0	0.00	25.85	1	5,163	0.02%
2021/06/07	3	25.32	2	25.78	25.75	1	5,229	0.02%
2021/06/04	1	26.10	2	26.25	26.20	-1	5,229	-0.02%
2021/06/03	0	0.00	1	26.45	26.40	-1	5,246	-0.02%
2021/06/02	4	26.58	0	0.00	26.15	4	5,270	0.08%
2021/06/01	0	0.00	1	26.80	26.80	-1	5,325	-0.02%
2021/05/28	2	26.23	0	0.00	26.30	2	5,412	0.04%
2021/05/27	2	25.65	2	25.90	25.90	0	5,419	0.00%
2021/05/26	3	25.52	3	25.77	26.10	0	5,431	0.00%
2021/05/25	7	26.35	6	25.95	25.70	1	5,471	0.02%
2021/05/24	1	24.70	5	24.75	24.90	-4	5,591	-0.07%
2021/05/21	1	23.75	1	23.90	24.00	0	5,637	0.00%
2021/05/19	5	23.92	0	0.00	24.10	5	5,757	0.09%
2021/05/18	1	23.25	1	23.00	24.20	0	5,835	0.00%
2021/05/17	0	0.00	1	23.10	22.25	-1	5,881	-0.02%
2021/05/14	2	25.35	2	25.50	24.70	0	5,865	0.00%
2021/05/13	2	24.93	30	24.47	24.65	-28	5,826	-0.48%
2021/05/12	0	0.00	25	25.36	24.40	-25	5,798	-0.43%
2021/05/11	5	27.65	2	27.00	27.00	3	5,732	0.05%
2021/05/10	2	30.05	2	30.25	29.95	0	5,692	0.00%
2021/05/07	7	30.57	13	30.37	30.55	-6	5,705	-0.11%
2021/05/06	0	0.00	11	30.24	29.60	-11	5,670	-0.19%
2021/05/05	5	30.23	1	30.45	29.40	4	5,672	0.07%
2021/05/04	6	29.49	1	29.80	29.50	5	5,691	0.09%
2021/05/03	24	32.44	9	32.47	31.85	15	5,740	0.26%
2021/04/29	67	36.09	37	35.91	34.60	30	5,698	0.53%
2021/04/28	17	34.63	2	34.73	34.45	15	5,413	0.28%
2021/04/27	0	0.00	0.3	33.60	33.60	-0.3	5,419	-0.01%
2021/04/26	0	0.00	3	33.63	34.15	-3	5,582	-0.05%
2021/04/23	3.3	33.45	25	32.72	33.30	-21.7	5,565	-0.39%
2021/04/22	6	34.18	30	33.00	32.00	-24	5,604	-0.43%
2021/04/21	3	34.02	11	34.19	34.95	-8	5,600	-0.14%
2021/04/20	5	34.31	4	34.21	34.05	1	5,842	0.02%
2021/04/19	47	33.75	57	33.61	33.50	-10	5,816	-0.17%
2021/04/16	4	32.72	3	32.70	32.90	1	5,897	0.02%
2021/04/15	5	33.01	5	33.06	32.60	0	6,263	0.00%
2021/04/14	26	32.33	26	32.50	32.75	0	6,238	0.00%
2021/04/13	5	34.49	2	33.83	33.00	3	6,173	0.05%
2021/04/12	46	34.20	29	33.17	33.10	17	6,227	0.27%
2021/04/09	47	31.32	37	31.54	32.00	10	6,076	0.16%
2021/04/08	50	30.63	73	30.74	31.70	-23	5,800	-0.40%
2021/04/07	78	28.40	97	28.02	28.85	-19	5,687	-0.33%
2021/04/06	15	26.93	1	26.60	26.80	14	5,731	0.24%
2021/04/01	3	25.82	2	26.10	25.85	1	5,708	0.02%
2021/03/30	1	26.35	0	0.00	26.00	1	6,172	0.02%
2021/03/29	16	26.05	12	26.05	26.00	4	6,172	0.06%
2021/03/26	1	26.80	1	26.35	26.25	0	6,175	0.00%
2021/03/25	0	0.00	4	26.10	26.00	-4	6,135	-0.07%
2021/03/23	52	27.52	62	26.94	26.45	-10	6,165	-0.16%
2021/03/22	59	27.26	48	27.37	28.65	11	5,975	0.18%
2021/03/19	0	0.00	8	26.06	26.05	-8	5,714	-0.14%
2021/03/18	13	26.17	22	26.08	26.00	-9	5,770	-0.16%
2021/03/17	1	26.00	0	0.00	26.10	1	5,802	0.02%
2021/03/16	19	26.14	4	26.80	25.85	15	5,840	0.26%
2021/03/15	1	25.55	1	25.70	26.00	0	5,977	0.00%
2021/03/12	0	0.00	1	25.60	25.70	-1	5,984	-0.02%
2021/03/11	8	26.06	2	25.75	25.70	6	6,045	0.10%
2021/03/10	1	25.10	17	25.50	25.05	-16	6,093	-0.26%
2021/03/09	16	24.93	9	25.00	25.05	7	6,218	0.11%
2021/03/08	6	25.48	1	25.40	25.25	5	6,231	0.08%
2021/03/05	5	26.03	7	26.16	25.70	-2	6,258	-0.03%
2021/03/04	30	26.07	11	26.11	25.65	19	6,249	0.30%
2021/03/03	1	25.00	2	25.73	26.35	-1	6,270	-0.02%
2021/02/25	10	26.21	4	26.05	25.95	6	7,034	0.09%
2021/02/24	16	27.17	20	26.88	26.50	-4	7,103	-0.06%
2021/02/23	2	26.70	2	26.68	26.30	0	7,102	0.00%
2021/02/22	1	26.35	7	26.74	26.45	-6	7,100	-0.08%
2021/02/19	1	25.70	12	25.87	26.00	-11	7,016	-0.16%
2021/02/18	25	25.90	10	25.98	25.90	15	6,987	0.21%
2021/02/17	7	25.46	8	25.70	25.60	-1	6,908	-0.01%
2021/02/05	10	23.90	10	23.80	23.80	0	6,860	0.00%
2021/02/04	2	23.85	1	24.60	23.85	1	6,983	0.01%
2021/02/03	0	0.00	2	24.10	24.00	-2	7,027	-0.03%
2021/02/02	0	0.00	1	24.35	24.05	-1	7,107	-0.01%
2021/02/01	25	23.58	11	23.55	23.50	14	7,186	0.19%
2021/01/29	2	24.73	2	24.35	23.50	0	7,266	0.00%
2021/01/28	1	24.60	4	24.84	24.50	-3	7,265	-0.04%
2021/01/27	8	24.71	4	24.85	25.20	4	7,383	0.05%
2021/01/26	1	25.35	10	25.11	25.00	-9	7,601	-0.12%
2021/01/25	32	25.74	31	25.63	25.70	1	7,556	0.01%
2021/01/22	14	24.99	3	25.00	25.00	11	7,476	0.15%
2021/01/21	1	25.00	1	25.20	25.05	0	7,460	0.00%
2021/01/20	10	25.44	3	25.27	24.90	7	7,464	0.09%
2021/01/19	33	26.95	39	26.94	26.10	-6	7,408	-0.08%
2021/01/18	4	25.29	2	25.55	25.45	2	7,281	0.03%
2021/01/15	12	26.17	12	26.14	26.05	0	7,267	0.00%
2021/01/14	13	26.07	11	25.98	26.40	2	7,215	0.03%
2021/01/13	152	26.35	152	26.40	25.60	0	7,113	0.00%	大買/大賣/
2021/01/12	24	24.85	17	25.16	25.25	7	6,845	0.10%
2021/01/11	62	25.63	63	25.79	25.65	-1	6,838	-0.01%
2021/01/08	59	25.33	80	25.04	26.65	-21	6,764	-0.31%
2021/01/07	34	24.16	12	23.85	24.25	22	6,493	0.34%
2021/01/06	11	24.46	4	23.65	23.70	7	7,239	0.10%
2021/01/05	26	25.25	27	25.38	25.00	-1	7,457	-0.01%
2021/01/04	2	24.03	5	24.20	24.00	-3	7,256	-0.04%
2020/12/31	0	0.00	5	23.95	23.70	-5	7,283	-0.07%
2020/12/30	72	24.64	72	24.46	24.55	0	7,218	0.00%
2020/12/29	38	23.69	47	23.82	23.50	-9	7,028	-0.13%
2020/12/28	12	22.50	14	22.51	22.60	-2	6,729	-0.03%
2020/12/25	89	22.89	80	22.85	22.30	9	6,908	0.13%
2020/12/24	4	22.70	8	23.24	23.35	-4	6,631	-0.06%
2020/12/23	0	0.00	2	20.95	21.25	-2	6,463	-0.03%
2020/12/21	12	21.17	13	21.65	21.50	-1	6,434	-0.02%
2020/12/18	12	22.20	12	22.23	21.80	0	6,426	0.00%
2020/12/17	8	21.99	6	22.11	22.15	2	6,450	0.03%
2020/12/16	0	0.00	5	22.01	22.00	-5	6,449	-0.08%
2020/12/15	3	21.77	20	21.85	21.50	-17	6,432	-0.26%
2020/12/14	1	22.55	7	21.70	22.55	-6	6,372	-0.09%
2020/12/11	24	21.74	10	21.30	21.30	14	6,299	0.22%
2020/12/10	7	22.76	8	22.18	22.30	-1	6,243	-0.02%
2020/12/09	44	22.99	23	22.85	22.75	21	6,177	0.34%
2020/12/08	1	21.95	2	21.98	22.00	-1	5,965	-0.02%
2020/12/07	33	22.80	37	22.90	22.40	-4	5,928	-0.07%
2020/12/04	6	22.47	20	22.52	22.55	-14	5,851	-0.24%
2020/12/03	28	22.21	20	22.54	22.00	8	5,739	0.14%
2020/12/01	17	21.99	12	21.94	22.20	5	5,575	0.09%
2020/11/30	0	0.00	7	21.91	21.80	-7	5,541	-0.13%
2020/11/27	10	21.96	7	22.02	22.25	3	5,477	0.05%
2020/11/26	18	22.46	15	22.63	22.50	3	5,370	0.06%
2020/11/25	95.1	23.08	53	22.69	22.10	42.1	5,215	0.81%
2020/11/24	2	22.95	6	23.30	23.35	-4	4,704	-0.09%
2020/11/23	31	20.43	36	20.58	21.25	-5	4,534	-0.11%
2020/11/20	75	20.62	89	20.23	20.10	-14	4,410	-0.32%
2020/11/19	2	19.43	2	19.73	19.35	0	4,256	0.00%
2020/11/18	6	19.23	7	19.26	19.30	-1	4,199	-0.02%
2020/11/17	1	18.85	1	18.85	18.70	0	4,173	0.00%
2020/11/16	1	19.15	2	18.95	18.95	-1	4,179	-0.02%
2020/11/13	0	0.00	1	18.75	19.00	-1	4,169	-0.02%
2020/11/12	11	19.50	30	19.63	18.60	-19	4,142	-0.46%
2020/11/11	36	20.38	36	20.14	20.10	0	4,039	0.00%
2020/11/10	6	20.15	8	20.44	20.00	-2	3,978	-0.05%
2020/11/09	31	20.18	7	20.11	20.15	24	3,899	0.62%
2020/11/06	22	19.98	11	19.68	19.70	11	3,845	0.29%
2020/11/05	0	0.00	1	19.65	19.45	-1	3,748	-0.03%
2020/11/04	8	19.76	9	19.33	19.55	-1	3,770	-0.03%
2020/11/03	3	19.40	19	19.96	19.60	-16	3,636	-0.44%
2020/11/02	2	18.25	1	18.65	18.25	1	3,382	0.03%
2020/10/30	3	18.80	3	19.20	18.50	0	3,380	0.00%
2020/10/29	11	18.77	2	18.55	18.90	9	3,321	0.27%
2020/10/27	15	18.94	15	19.21	19.00	0	3,249	0.00%
2020/10/26	36	19.43	43	19.42	19.40	-7	3,224	-0.22%
2020/10/23	11	18.65	6	18.63	18.60	5	3,148	0.16%
2020/10/22	5	19.40	1	18.75	18.85	4	3,131	0.13%
2020/10/21	2	19.25	28	19.23	19.25	-26	3,089	-0.84%
2020/10/20	39	19.89	16	19.60	19.60	23	3,041	0.76%
2020/10/19	8	19.81	11	19.95	19.70	-3	2,988	-0.10%
2020/10/16	18	19.85	16	19.75	19.45	2	2,904	0.07%
2020/10/15	4	20.56	3	20.28	19.70	1	2,782	0.04%
2020/10/14	440	20.08	514	19.98	20.30	-74	2,646	-2.80%	大買/大賣/
2020/10/13	70	18.92	40	18.72	19.35	30	1,860	1.61%
2020/10/12	22	17.42	15	17.56	17.60	7	1,522	0.46%
2020/10/08	138	17.77	119	17.55	17.30	19	1,454	1.31%	大買/大賣/
2020/10/07	10	17.45	0	0.00	17.30	10	1,385	0.72%
2020/10/06	0	0.00	5	17.60	17.40	-5	1,447	-0.35%
2020/10/05	4	17.40	5	17.14	17.10	-1	1,429	-0.07%
2020/09/30	9	16.96	20	17.52	17.50	-11	1,399	-0.79%
2020/09/29	11	16.54	11	16.35	16.75	0	1,177	0.00%
2020/09/28	1	15.60	1	15.50	15.55	0	1,130	0.00%
2020/09/25	0	0.00	3	15.20	15.10	-3	1,192	-0.25%
2020/09/24	6	16.02	0	0.00	15.70	6	1,195	0.50%
2020/09/23	16	16.66	16	16.47	16.30	0	1,194	0.00%
2020/09/22	25	17.03	25	16.88	16.75	0	1,191	0.00%
2020/09/21	5	16.70	10	16.28	16.80	-5	1,213	-0.41%
2020/09/18	0	0.00	1	16.30	16.20	-1	1,207	-0.08%
2020/09/17	0	0.00	8	16.15	16.15	-8	1,207	-0.66%
2020/09/16	5	16.00	0	0.00	16.00	5	1,240	0.40%
2020/09/14	6	16.00	5	16.20	16.25	1	1,284	0.08%
2020/09/11	1	16.05	0	0.00	16.10	1	1,332	0.08%
2020/09/09	5	16.00	5	16.20	16.25	0	1,390	0.00%
2020/09/07	0	0.00	1	16.55	16.05	-1	1,436	-0.07%
2020/09/03	1	16.30	1	16.35	16.50	0	1,758	0.00%
2020/08/27	1	15.85	1	16.00	16.00	0	2,139	0.00%
2020/08/24	4	15.80	6	15.85	15.85	-2	2,174	-0.09%
2020/08/19	4	16.70	0	0.00	16.55	4	2,307	0.17%
2020/08/18	3	16.97	2	17.10	17.00	1	2,317	0.04%
2020/08/17	0	0.00	4	17.26	17.20	-4	2,334	-0.17%
2020/08/13	11	16.80	2	17.20	16.75	9	2,331	0.39%
2020/08/12	3	17.05	15	17.07	17.10	-12	2,345	-0.51%
2020/08/11	1	16.95	0	0.00	16.45	1	2,307	0.04%
2020/08/10	8	17.18	15	17.08	16.85	-7	2,326	-0.30%
2020/08/06	10	16.40	2	16.50	16.45	8	2,367	0.34%
2020/08/05	2	16.65	0	0.00	16.55	2	2,395	0.08%
2020/08/03	0	0.00	1	16.20	16.25	-1	2,475	-0.04%
2020/07/28	1	16.50	0	0.00	15.40	1	3,171	0.03%
2020/07/22	2	16.75	0	0.00	16.65	2	3,317	0.06%
2020/07/21	1	16.65	0	0.00	16.55	1	3,325	0.03%
2020/07/20	4	16.50	8	16.47	16.40	-4	3,350	-0.12%
2020/07/17	3	16.55	0	0.00	16.15	3	3,368	0.09%
2020/07/16	1	16.80	1	17.00	16.80	0	3,446	0.00%
2020/07/15	5	16.87	2	17.15	16.80	3	3,467	0.09%
2020/07/14	5	16.98	3	17.10	17.00	2	3,476	0.06%
2020/07/13	3	17.33	3	17.28	17.25	0	3,487	0.00%
2020/07/10	4	17.10	2	17.43	16.95	2	3,482	0.06%
2020/07/09	2	17.58	0	0.00	17.35	2	3,472	0.06%
2020/07/08	1	17.35	15	17.45	17.50	-14	3,475	-0.40%
2020/07/07	0	0.00	2	17.35	17.30	-2	3,476	-0.06%
2020/07/06	5	17.44	13	17.33	17.65	-8	3,497	-0.23%
2020/07/03	18	16.96	1	17.10	16.85	17	3,493	0.49%
2020/06/30	3	17.15	2	17.20	17.20	1	3,518	0.03%
2020/06/29	2	17.03	1	17.00	17.05	1	3,394	0.03%
2020/06/24	4	17.49	3	17.35	17.35	1	3,384	0.03%
2020/06/23	10	17.55	11	17.45	17.60	-1	3,385	-0.03%
2020/06/22	1	17.20	0	0.00	17.45	1	3,360	0.03%
2020/06/19	0	0.00	1	17.25	17.20	-1	3,363	-0.03%
2020/06/18	13	17.23	4	17.33	17.25	9	3,348	0.27%
2020/06/17	1	17.10	5	17.20	17.25	-4	3,305	-0.12%
2020/06/16	3	17.27	3	17.48	17.40	0	3,305	0.00%
2020/06/15	3	17.15	0	0.00	17.00	3	3,282	0.09%
2020/06/11	1	18.50	1	17.90	17.75	0	3,260	0.00%
2020/06/10	16	18.84	14	18.89	18.75	2	3,210	0.06%
2020/06/09	2	17.75	6	17.99	18.10	-4	2,978	-0.13%
2020/06/08	4	17.80	6	17.83	17.60	-2	2,931	-0.07%
2020/06/05	8	18.09	5	18.04	18.05	3	2,944	0.10%
2020/06/04	4	17.73	4	17.89	18.00	0	2,835	0.00%
2020/06/03	13	17.63	3	17.37	17.30	10	2,769	0.36%
2020/06/02	1	17.05	3	17.25	17.00	-2	2,669	-0.07%
2020/06/01	0	0.00	28	17.14	17.30	-28	2,667	-1.05%
2020/05/29	1	16.85	2	16.90	16.85	-1	2,644	-0.04%
2020/05/27	2	17.55	2	17.60	17.40	0	2,619	0.00%
2020/05/26	8	17.66	4	17.26	17.50	4	2,609	0.15%
2020/05/25	1	16.40	1	16.40	16.70	0	2,537	0.00%
2020/05/20	0	0.00	3	17.23	17.05	-3	2,554	-0.12%
2020/05/19	3	16.97	5	16.86	16.95	-2	2,547	-0.08%
2020/05/18	0	0.00	20	16.73	16.60	-20	2,538	-0.79%
2020/05/15	4	17.30	0	0.00	17.05	4	2,591	0.15%
2020/05/14	3	18.05	3	17.35	17.25	0	2,571	0.00%
2020/05/13	0	0.00	19	17.69	17.55	-19	2,547	-0.75%
2020/05/12	11	17.66	15	17.58	17.70	-4	2,542	-0.16%
2020/05/11	10	17.90	6	17.86	17.60	4	2,619	0.15%
2020/05/08	15	18.39	1	17.90	17.70	14	2,590	0.54%
2020/05/07	2	18.23	3	18.10	18.30	-1	2,557	-0.04%
2020/05/06	0	0.00	1	18.10	18.05	-1	2,515	-0.04%
2020/05/05	46	18.86	22	18.71	18.40	24	2,413	0.99%
2020/05/04	34	17.12	25	17.90	18.15	9	2,170	0.41%
2020/04/30	0	0.00	2	16.40	16.50	-2	1,921	-0.10%
2020/04/29	2	15.10	0	0.00	15.00	2	1,855	0.11%
2020/04/28	3	15.35	7	15.04	15.10	-4	1,865	-0.21%
2020/04/24	0	0.00	2	14.95	14.70	-2	1,809	-0.11%
2020/04/23	0	0.00	1	14.80	14.80	-1	1,803	-0.06%
2020/04/21	4	14.90	2	14.35	14.10	2	1,796	0.11%
2020/04/20	0	0.00	1	14.55	14.75	-1	1,741	-0.06%
2020/04/17	4	14.68	5	14.67	14.20	-1	1,746	-0.06%
2020/04/15	9	14.60	0	0.00	14.30	9	1,748	0.51%
2020/04/10	6	13.65	6	13.85	13.85	0	1,898	0.00%
2020/04/09	1	13.65	0	0.00	13.45	1	2,076	0.05%
2020/04/08	1	12.95	4	13.49	13.75	-3	2,069	-0.14%
2020/04/06	8	11.33	8	11.45	11.45	0	2,103	0.00%
2020/04/01	0	0.00	2	10.70	10.85	-2	2,185	-0.09%
2020/03/31	2	11.00	0	0.00	10.80	2	2,417	0.08%
2020/03/27	4	11.08	4	10.90	10.75	0	2,584	0.00%
2020/03/26	1	10.90	1	10.80	10.90	0	2,756	0.00%
2020/03/25	0	0.00	1	11.10	10.90	-1	3,046	-0.03%
2020/03/23	2	10.08	1	10.20	10.00	1	3,067	0.03%
2020/03/20	2	10.58	0	0.00	10.60	2	3,088	0.06%
2020/03/19	1	9.72	3	10.50	9.72	-2	3,080	-0.06%
2020/03/18	10	11.40	27	10.98	10.80	-17	3,074	-0.55%
2020/03/16	0	0.00	30	13.15	12.20	-30	3,088	-0.97%
2020/03/13	0	0.00	30	12.73	13.05	-30	3,087	-0.97%
2020/03/12	15	14.60	1	14.55	14.05	14	3,088	0.45%
2020/03/11	12	15.86	0	0.00	15.10	12	3,097	0.39%
2020/03/06	0	0.00	2	16.00	15.75	-2	3,252	-0.06%
2020/03/04	2	15.95	1	16.00	15.90	1	3,243	0.03%
2020/03/03	3	16.33	2	16.60	16.00	1	3,239	0.03%
2020/03/02	0	0.00	40	15.91	16.00	-40	3,224	-1.24%
2020/02/25	101	17.04	1	17.05	16.80	100	3,184	3.14%	大買/
2020/02/24	1	17.30	2	16.95	17.05	-1	3,149	-0.03%
2020/02/21	0	0.00	5	17.01	17.00	-5	3,124	-0.16%
2020/02/20	2	17.20	3	17.15	16.90	-1	3,107	-0.03%
2020/02/19	0	0.00	4	17.00	17.15	-4	3,094	-0.13%
2020/02/18	33	17.31	42	17.18	16.95	-9	3,074	-0.29%
2020/02/17	1	16.85	2	16.85	16.80	-1	3,006	-0.03%
2020/02/14	14	17.09	15	17.00	16.95	-1	3,006	-0.03%
2020/02/13	8	16.83	7	16.45	16.60	1	2,960	0.03%
2020/02/12	11	16.72	9	16.31	16.80	2	2,933	0.07%
2020/02/11	4	15.65	2	16.00	15.55	2	2,824	0.07%
2020/02/07	2	15.60	1	15.55	15.50	1	2,795	0.04%
2020/02/06	2	15.68	1	15.75	15.50	1	2,776	0.04%
2020/02/05	1	15.65	1	15.50	15.40	0	2,767	0.00%
2020/02/04	11	15.14	13	15.30	15.60	-2	2,744	-0.07%
2020/02/03	3	14.38	5	14.24	14.40	-2	2,722	-0.07%
2020/01/31	1	15.20	0	0.00	15.05	1	2,701	0.04%
2020/01/30	2	15.70	0	0.00	15.35	2	2,701	0.07%
2020/01/20	2	17.05	2	17.30	17.05	0	2,678	0.00%
2020/01/17	2	17.10	4	17.35	17.10	-2	2,673	-0.07%
2020/01/16	1	17.45	2	17.60	17.30	-1	2,664	-0.04%
2020/01/15	5	17.46	3	17.57	17.30	2	2,648	0.08%
2020/01/14	2	17.33	5	17.32	17.50	-3	2,620	-0.11%
2020/01/13	6	16.85	15	16.95	17.00	-9	2,593	-0.35%
2020/01/10	6	17.23	0	0.00	16.95	6	2,564	0.23%
2020/01/09	2	16.90	2	17.05	17.05	0	2,555	0.00%
2020/01/08	2	16.60	2	16.65	16.65	0	2,542	0.00%
2020/01/07	5	17.22	6	17.09	17.00	-1	2,454	-0.04%
2020/01/06	6	17.34	7	17.49	17.70	-1	2,390	-0.04%
2020/01/03	80	18.17	93	18.10	17.70	-13	2,331	-0.56%
2020/01/02	9	17.32	6	17.25	17.15	3	2,210	0.14%
2019/12/31	3	17.75	4	18.11	17.35	-1	2,213	-0.05%
2019/12/30	5	17.71	5	17.81	17.85	0	2,146	0.00%
2019/12/27	8	17.75	4	17.85	17.35	4	2,095	0.19%
2019/12/26	22	17.64	19	17.45	17.70	3	2,024	0.15%
2019/12/25	10	16.66	4	16.73	16.90	6	1,955	0.31%
2019/12/24	13	16.54	14	16.56	16.45	-1	1,930	-0.05%
2019/12/23	69	16.65	53	16.85	16.25	16	1,878	0.85%
2019/12/20	24	16.87	39	16.83	17.30	-15	1,707	-0.88%
2019/12/19	14	15.75	8	15.52	15.75	6	1,415	0.42%
2019/12/18	1	15.10	0	0.00	15.00	1	1,391	0.07%
2019/12/17	3	15.35	3	15.48	15.25	0	1,385	0.00%
2019/12/16	4	15.25	2	15.10	15.25	2	1,368	0.15%
2019/12/13	2	15.15	5	15.10	14.90	-3	1,368	-0.22%
2019/12/12	2	15.20	1	15.80	15.00	1	1,412	0.07%
2019/12/11	1	15.40	14	15.57	15.65	-13	1,412	-0.92%
2019/12/10	6	15.42	9	15.51	15.50	-3	1,399	-0.21%
2019/12/09	16	15.67	15	15.73	15.55	1	1,388	0.07%
2019/12/06	7	15.38	5	15.58	15.35	2	1,360	0.15%
2019/12/05	11	15.15	5	15.30	15.35	6	1,341	0.45%
2019/12/04	17	15.27	6	15.36	14.90	11	1,372	0.80%
2019/12/03	9	14.71	29	14.44	15.15	-20	1,287	-1.55%
2019/12/02	3	13.80	3	13.90	13.80	0	1,243	0.00%
2019/11/29	3	13.80	3	14.00	13.80	0	1,266	0.00%
2019/11/28	3	13.95	3	14.00	13.95	0	1,334	0.00%
2019/11/27	6	13.90	6	13.95	13.90	0	1,392	0.00%
2019/11/26	11	13.99	11	14.00	13.90	0	1,404	0.00%
2019/11/22	1	13.45	0	0.00	13.30	1	1,399	0.07%
2019/11/20	2	13.55	2	13.70	13.40	0	1,401	0.00%
2019/11/18	10	13.77	3	13.90	13.70	7	1,402	0.50%
2019/11/15	3	13.90	3	13.90	13.90	0	1,403	0.00%
2019/11/14	3	13.80	3	14.15	13.80	0	1,419	0.00%
2019/11/13	9	14.00	9	14.12	14.00	0	1,418	0.00%
2019/11/12	3	14.00	3	13.90	13.80	0	1,411	0.00%
2019/11/08	6	14.23	0	0.00	14.15	6	1,410	0.43%
2019/11/04	2	14.60	2	14.85	14.60	0	1,413	0.00%
2019/11/01	3	14.70	0	0.00	14.70	3	1,413	0.21%
2019/10/31	6	14.85	6	14.98	14.85	0	1,418	0.00%
2019/10/30	3	14.85	3	14.95	14.85	0	1,415	0.00%
2019/10/29	14	14.93	15	15.04	14.80	-1	1,421	-0.07%
2019/10/28	4	14.85	3	15.00	14.85	1	1,456	0.07%
2019/10/25	4	14.90	0	0.00	14.90	4	1,460	0.27%
2019/10/24	9	15.05	9	15.03	15.05	0	1,503	0.00%
2019/10/23	5	14.88	5	14.93	14.80	0	1,523	0.00%
2019/10/22	6	15.00	7	15.21	14.90	-1	1,529	-0.07%
2019/10/21	10	15.01	9	14.92	15.00	1	1,513	0.07%
2019/10/18	1	14.85	0	0.00	14.75	1	1,499	0.07%
2019/10/17	2	14.70	0	0.00	14.70	2	1,497	0.13%
2019/10/16	2	14.90	0	0.00	14.70	2	1,499	0.13%
2019/10/15	4	15.10	2	15.35	14.80	2	1,495	0.13%
2019/10/14	6	15.20	4	15.20	15.15	2	1,491	0.13%
2019/10/09	2	15.15	2	15.30	15.15	0	1,479	0.00%
2019/10/08	11	15.67	7	15.77	15.30	4	1,469	0.27%
2019/10/07	0	0.00	6	15.15	15.75	-6	1,397	-0.43%
2019/10/04	7	15.02	14	15.00	14.90	-7	1,357	-0.52%
2019/10/03	6	14.93	0	0.00	14.90	6	1,359	0.44%
2019/10/02	32	15.44	32	15.52	15.30	0	1,379	0.00%
2019/10/01	43	15.82	37	15.68	15.55	6	1,499	0.40%
2019/09/27	5	15.06	10	15.02	15.15	-5	1,370	-0.36%
2019/09/26	16	14.98	15	14.91	14.70	1	1,333	0.08%
2019/09/25	6	14.50	6	14.65	14.45	0	1,292	0.00%
2019/09/24	2	14.50	0	0.00	14.40	2	1,280	0.16%
2019/09/23	4	14.65	4	14.60	14.70	0	1,280	0.00%
2019/09/19	2	14.80	2	14.80	14.50	0	1,258	0.00%
2019/09/18	2	14.75	1	14.85	14.65	1	1,250	0.08%
2019/09/17	14	15.32	10	15.28	14.90	4	1,241	0.32%
2019/09/16	3	14.77	3	14.75	14.90	0	1,202	0.00%
2019/09/12	4	14.25	8	14.43	14.60	-4	1,212	-0.33%
2019/09/11	2	14.25	2	14.40	14.25	0	1,202	0.00%
2019/09/10	2	14.25	2	14.25	14.25	0	1,208	0.00%
2019/09/09	2	14.60	0	0.00	14.40	2	1,207	0.17%
2019/09/06	4	14.98	5	14.87	14.80	-1	1,208	-0.08%
2019/09/05	1	14.75	0	0.00	14.65	1	1,139	0.09%
2019/09/04	0	0.00	3	14.70	14.40	-3	1,140	-0.26%
2019/09/03	3	14.35	0	0.00	14.60	3	1,105	0.27%
2019/09/02	1	14.75	7	14.04	14.60	-6	1,084	-0.55%
2019/08/30	15	13.89	23	13.72	13.75	-8	1,023	-0.78%
2019/08/29	3	13.15	6	13.35	13.30	-3	973	-0.31%
2019/08/28	9	13.13	6	13.23	13.15	3	966	0.31%
2019/08/22	16	13.41	0	0.00	13.20	16	975	1.64%
2019/08/19	0	0.00	2	13.25	13.40	-2	980	-0.20%
2019/08/16	2	13.00	0	0.00	13.05	2	970	0.21%
2019/08/15	0	0.00	21	12.50	13.00	-21	977	-2.15%
2019/08/14	20	13.16	20	13.35	13.15	0	982	0.00%
2019/08/13	18	13.25	18	13.55	13.10	0	993	0.00%
2019/08/02	0	0.00	23	13.94	13.85	-23	1,044	-2.20%
2019/08/01	0	0.00	1	14.25	14.30	-1	1,053	-0.09%
2019/07/31	0	0.00	1	14.25	14.40	-1	1,050	-0.10%
2019/07/30	6	14.85	6	14.78	14.65	0	1,042	0.00%
2019/07/29	1	14.30	1	14.50	14.40	0	994	0.00%
2019/07/26	10	14.60	17	14.76	14.65	-7	994	-0.70%
2019/07/25	4	14.55	4	14.45	14.55	0	950	0.00%
2019/07/24	3	14.10	4	14.13	14.10	-1	925	-0.11%
2019/07/23	0	0.00	1	13.85	13.85	-1	927	-0.11%
2019/07/22	2	13.95	0	0.00	13.85	2	928	0.22%
2019/07/19	6	14.10	0	0.00	14.10	6	932	0.64%
2019/07/18	0	0.00	2	14.30	14.10	-2	940	-0.21%
2019/07/17	2	14.10	2	14.30	14.10	0	940	0.00%
2019/07/16	0	0.00	4	14.23	14.10	-4	956	-0.42%
2019/07/15	4	13.98	6	14.08	14.00	-2	956	-0.21%
2019/07/12	2	14.10	1	14.10	14.10	1	976	0.10%
2019/07/11	2	14.10	1	14.15	14.10	1	1,006	0.10%
2019/07/10	1	14.10	2	14.25	14.25	-1	1,013	-0.10%
2019/07/09	16	14.31	19	14.20	14.15	-3	1,017	-0.29%
2019/07/08	36	15.16	26	14.89	14.75	10	1,027	0.97%
2019/07/05	156	15.38	144	15.30	15.25	12	1,035	1.16%	大買/大賣/
2019/07/04	12	14.49	9	14.91	14.95	3	914	0.33%
2019/07/03	12	13.50	3	13.50	13.60	9	922	0.98%
2019/07/02	0	0.00	2	13.35	13.20	-2	919	-0.22%
2019/07/01	4	13.20	1	13.25	13.25	3	936	0.32%
2019/06/28	6	13.08	6	13.10	13.00	0	937	0.00%
2019/06/27	0	0.00	2	13.35	13.30	-2	941	-0.21%
2019/06/26	4	13.15	2	13.30	13.20	2	948	0.21%
2019/06/25	2	13.40	0	0.00	13.20	2	954	0.21%
2019/06/21	2	14.00	2	13.80	13.50	0	963	0.00%
2019/06/20	0	0.00	2	13.55	13.80	-2	951	-0.21%
2019/06/19	2	13.25	0	0.00	13.35	2	934	0.21%
2019/06/17	0	0.00	2	13.40	13.50	-2	936	-0.21%
2019/06/14	1	13.35	1	13.50	13.35	0	938	0.00%
2019/06/13	0	0.00	1	13.30	13.10	-1	935	-0.11%
2019/06/12	1	13.20	0	0.00	13.05	1	951	0.11%
2019/06/11	2	12.55	2	12.70	12.65	0	940	0.00%
2019/06/05	4	12.83	1	13.15	12.75	3	956	0.31%
2019/06/03	0	0.00	3	12.97	12.85	-3	962	-0.31%
2019/05/29	0	0.00	11	12.95	12.85	-11	974	-1.13%
2019/05/27	2	13.00	2	12.80	12.80	0	1,025	0.00%
2019/05/24	2	13.05	3	13.00	12.95	-1	1,036	-0.10%
2019/05/17	2	13.90	0	0.00	13.25	2	1,149	0.17%
2019/05/10	1	14.45	3	14.53	14.30	-2	1,445	-0.14%
2019/05/06	4	15.75	0	0.00	15.65	4	1,521	0.26%
2019/05/03	1	15.85	0	0.00	16.25	1	1,542	0.06%
2019/05/02	2	15.90	0	0.00	15.90	2	1,622	0.12%
2019/04/29	0	0.00	2	15.85	15.85	-2	1,827	-0.11%
2019/04/22	5	17.95	10	17.90	17.65	-5	1,815	-0.28%
2019/04/19	0	0.00	30	17.51	17.65	-30	1,808	-1.66%
2019/04/18	6	17.53	0	0.00	17.65	6	1,808	0.33%
2019/04/16	20	18.15	1	18.40	18.00	19	1,800	1.06%
2019/04/15	0	0.00	2	18.03	18.00	-2	1,792	-0.11%
2019/04/12	0	0.00	13	18.31	18.05	-13	1,802	-0.72%
2019/04/11	7	18.12	8	18.24	17.85	-1	1,790	-0.06%
2019/04/10	1	18.10	2	17.95	17.80	-1	1,752	-0.06%
2019/04/09	12	17.93	6	17.81	17.85	6	1,732	0.35%
2019/04/08	6	17.46	0	0.00	17.35	6	1,716	0.35%
2019/04/03	0	0.00	1	17.45	17.40	-1	1,720	-0.06%
2019/04/02	2	17.00	0	0.00	17.00	2	1,722	0.12%
2019/03/28	1	16.85	0	0.00	16.80	1	1,762	0.06%
2019/03/26	1	17.15	7	17.23	17.10	-6	1,805	-0.33%
2019/03/25	21	17.02	21	17.10	17.10	0	1,834	0.00%
2019/03/21	0	0.00	10	17.35	17.20	-10	1,868	-0.54%
2019/03/20	1	17.65	0	0.00	17.35	1	1,898	0.05%
2019/03/15	2	17.88	1	17.90	17.85	1	2,052	0.05%
2019/03/14	1	17.55	0	0.00	17.50	1	2,115	0.05%
2019/03/11	0	0.00	3	17.58	17.60	-3	2,822	-0.11%
2019/03/08	2	17.55	0	0.00	17.60	2	2,875	0.07%
2019/03/07	1	17.85	2	17.83	17.50	-1	2,990	-0.03%
2019/03/06	1	18.20	0	0.00	18.00	1	3,020	0.03%
2019/02/27	2	17.75	1	18.25	17.60	1	3,077	0.03%
2019/02/26	2	18.55	1	18.70	18.35	1	3,068	0.03%
2019/02/25	5	18.50	4	18.54	18.45	1	3,091	0.03%
2019/02/22	4	18.91	8	18.61	18.50	-4	3,126	-0.13%
2019/02/21	1	18.15	0	0.00	18.45	1	3,238	0.03%
2019/02/20	8	18.70	5	18.91	18.45	3	3,340	0.09%
2019/02/19	3	18.28	1	18.40	18.40	2	3,346	0.06%
2019/02/18	27	18.52	1	18.40	18.35	26	3,352	0.78%
2019/02/15	2	18.50	0	0.00	18.10	2	3,342	0.06%
2019/02/14	28	19.06	25	19.17	18.90	3	3,337	0.09%
2019/02/13	11	18.95	7	19.04	19.65	4	3,288	0.12%
2019/02/12	2	17.70	5	17.82	17.90	-3	3,162	-0.09%
2019/02/11	0	0.00	5	16.90	17.05	-5	3,156	-0.16%
2019/01/30	0	0.00	1	17.00	16.80	-1	3,199	-0.03%
2019/01/29	6	16.83	1	16.80	16.75	5	3,224	0.16%
2019/01/28	1	17.10	15	17.45	17.00	-14	3,246	-0.43%
2019/01/24	2	17.43	2	17.20	17.10	0	3,337	0.00%
2019/01/23	21	17.55	6	17.44	17.30	15	3,385	0.44%
2019/01/22	54	17.23	53	17.38	17.05	1	3,328	0.03%
2019/01/21	5	16.97	5	17.12	17.40	0	3,215	0.00%
2019/01/18	0	16.00	0	0.00	15.85	0	3,187	0.00%
2019/01/17	2	16.00	1	16.20	15.70	1	3,222	0.03%
2019/01/14	4	15.45	0	0.00	15.60	4	3,271	0.12%
2019/01/10	0	0.00	2	15.95	15.85	-2	3,308	-0.06%
2019/01/09	3	16.40	0	0.00	16.00	3	3,342	0.09%
2019/01/07	0	0.00	5	15.87	15.85	-5	3,392	-0.15%
2019/01/04	1	15.25	0	0.00	15.40	1	3,442	0.03%
2019/01/03	0	0.00	2	16.00	15.85	-2	3,428	-0.06%
2018/12/27	3	16.95	0	0.00	16.65	3	3,523	0.09%
2018/12/26	1	17.00	0	0.00	16.40	1	3,509	0.03%
2018/12/25	1	16.90	1	16.65	16.70	0	3,504	0.00%
2018/12/22	6	17.01	1	17.10	16.95	5	3,511	0.14%
2018/12/21	3	16.45	2	16.68	17.40	1	3,523	0.03%
2018/12/20	0	0.00	2	17.05	16.50	-2	3,496	-0.06%
2018/12/18	10	17.50	0	0.00	17.00	10	3,467	0.29%
2018/12/14	1	17.65	12	17.80	18.15	-11	3,438	-0.32%
2018/12/13	1	18.20	1	18.50	18.40	0	3,418	0.00%
2018/12/12	3	19.17	20	19.04	19.05	-17	3,395	-0.50%
2018/12/11	18	18.33	5	18.60	18.30	13	3,343	0.39%
2018/12/10	4	19.00	5	18.18	18.30	-1	3,325	-0.03%
2018/12/07	7	19.71	7	19.75	19.65	0	3,283	0.00%
2018/12/06	10	19.70	6	20.59	19.15	4	3,245	0.12%
2018/12/05	34	21.31	36	20.98	21.05	-2	3,121	-0.06%
2018/12/04	62	21.26	38	21.27	21.30	24	2,840	0.85%
2018/12/03	2	19.30	9	19.30	19.80	-7	2,574	-0.27%
2018/11/30	45	17.50	48	17.19	18.00	-3	2,530	-0.12%
2018/11/29	6	16.65	1	16.45	16.40	5	2,424	0.21%
2018/11/28	4	16.33	1	16.50	16.40	3	2,408	0.12%
2018/11/23	1	15.50	1	15.80	15.80	0	2,414	0.00%
2018/11/22	5	16.23	0	0.00	15.85	5	2,440	0.20%
2018/11/21	7	16.30	8	16.25	16.30	-1	2,444	-0.04%
2018/11/20	93	16.93	95	16.96	16.05	-2	2,497	-0.08%
2018/11/19	15	16.06	16	16.20	16.70	-1	2,381	-0.04%
2018/11/16	9	16.00	4	16.13	15.40	5	2,292	0.22%
2018/11/15	0	0.00	6	15.30	15.40	-6	2,301	-0.26%
2018/11/14	11	15.26	0	0.00	15.10	11	2,309	0.48%
2018/11/13	1	14.85	7	14.70	15.25	-6	2,317	-0.26%
2018/11/12	8	15.61	8	15.64	15.30	0	2,339	0.00%
2018/11/09	3	15.75	6	16.10	16.25	-3	2,380	-0.13%
2018/11/08	5	15.97	2	16.25	15.65	3	2,402	0.12%
2018/11/07	1	15.25	4	15.76	15.95	-3	2,430	-0.12%
2018/11/06	3	15.50	0	0.00	14.85	3	2,457	0.12%
2018/11/05	0	0.00	3	15.70	15.90	-3	2,464	-0.12%
2018/11/02	3	16.52	5	15.95	15.80	-2	2,464	-0.08%
2018/11/01	6	15.62	1	15.40	15.70	5	2,420	0.21%
2018/10/31	7	14.21	1	14.40	14.30	6	2,396	0.25%
2018/10/30	4	13.30	10	13.43	13.35	-6	2,362	-0.25%
2018/10/26	1	13.25	1	13.35	13.35	0	2,478	0.00%
2018/10/25	1	13.60	1	13.40	13.25	0	2,492	0.00%
2018/10/24	2	15.13	1	14.80	14.70	1	2,582	0.04%
2018/10/22	2	15.90	2	16.35	16.35	0	2,962	0.00%
2018/10/16	3	16.80	0	0.00	16.90	3	3,063	0.10%
2018/10/15	5	16.64	5	16.82	16.30	0	3,097	0.00%
2018/10/12	5	15.35	1	16.25	16.00	4	3,084	0.13%
2018/10/09	1	18.95	1	19.25	18.35	0	3,171	0.00%
2018/10/08	1	19.50	5	19.69	18.95	-4	3,213	-0.12%
2018/10/05	1	19.50	1	19.50	19.50	0	3,412	0.00%
2018/10/04	2	22.45	2	22.18	21.65	0	3,582	0.00%
2018/10/02	1	23.25	1	23.20	23.15	0	3,859	0.00%
2018/10/01	0	0.00	1	22.30	22.70	-1	3,918	-0.03%
2018/09/28	2	22.35	21	22.00	22.00	-19	4,086	-0.46%
2018/09/25	0	0.00	5	23.65	23.75	-5	4,726	-0.11%
2018/09/20	2	23.55	2	23.83	23.30	0	5,391	0.00%
2018/09/19	2	24.25	0	0.00	23.80	2	5,626	0.04%
2018/09/18	0	0.00	2	24.20	24.05	-2	6,066	-0.03%
2018/09/17	8	24.85	8	24.99	25.00	0	6,649	0.00%
2018/09/14	7	24.59	4	25.05	24.90	3	7,142	0.04%
2018/09/13	2	24.35	4	24.63	24.05	-2	7,646	-0.03%
2018/09/12	22	24.53	51	24.12	24.10	-29	7,664	-0.38%
2018/09/11	2	26.40	1	26.10	26.10	1	7,660	0.01%
2018/09/10	1	25.90	4	26.25	25.75	-3	7,694	-0.04%
2018/09/04	1	28.40	0	0.00	28.60	1	7,734	0.01%
2018/09/03	1	27.80	0	0.00	28.15	1	7,765	0.01%
2018/08/30	10	30.07	80	29.93	29.50	-70	7,869	-0.89%
2018/08/29	1	30.00	4	30.03	30.00	-3	8,082	-0.04%
2018/08/28	16	29.29	16	29.25	29.25	0	8,310	0.00%
2018/08/27	12	30.03	16	29.40	29.65	-4	8,496	-0.05%
2018/08/24	20	28.28	15	28.45	28.45	5	9,190	0.05%
2018/08/23	11	28.40	10	28.53	27.80	1	9,190	0.01%
2018/08/22	9	29.34	4	29.13	28.80	5	9,440	0.05%
2018/08/21	5	28.60	5	28.40	29.15	0	9,418	0.00%
2018/08/20	8	28.18	9	28.44	28.60	-1	9,712	-0.01%
2018/08/17	12	28.95	12	28.39	28.20	0	9,829	0.00%
2018/08/16	88	29.47	16	29.54	29.25	72	9,808	0.73%
2018/08/15	68	29.27	52	28.93	28.80	16	9,761	0.16%
2018/08/14	16	28.98	29	28.26	29.95	-13	9,805	-0.13%
2018/08/13	14	28.26	74	27.55	27.50	-60	9,740	-0.62%
2018/08/10	1	30.60	3	30.53	30.25	-2	9,668	-0.02%
2018/08/09	23	31.44	23	31.30	31.40	0	9,650	0.00%
2018/08/08	29	31.72	27	31.97	31.30	2	9,642	0.02%
2018/08/07	34	31.86	34	32.44	32.80	0	9,638	0.00%
2018/08/06	22	32.39	21	32.19	31.65	1	9,665	0.01%
2018/08/03	27	31.84	37	31.82	31.80	-10	9,777	-0.10%
2018/08/02	11	32.03	9	33.27	31.90	2	10,115	0.02%
2018/08/01	14	34.45	9	34.72	34.20	5	10,168	0.05%
2018/07/31	25	34.14	26	34.84	34.75	-1	10,144	-0.01%
2018/07/30	90	35.75	94	35.30	34.50	-4	10,077	-0.04%
2018/07/27	57	36.04	47	36.75	36.95	10	9,890	0.10%
2018/07/26	1	33.55	3	34.37	33.75	-2	9,708	-0.02%
2018/07/25	11	34.32	11	33.58	33.55	0	9,758	0.00%
2018/07/24	5	34.45	2	34.28	34.15	3	9,810	0.03%
2018/07/23	39	33.62	37	34.22	34.00	2	9,910	0.02%
2018/07/20	7	34.54	4	33.74	32.50	3	9,854	0.03%
2018/07/19	3	36.20	4	35.65	35.85	-1	9,808	-0.01%
2018/07/18	10	35.16	10	35.74	35.00	0	9,808	0.00%
2018/07/17	5	37.41	6	37.70	36.20	-1	9,869	-0.01%
2018/07/16	60	37.64	62	37.73	37.80	-2	9,833	-0.02%
2018/07/13	33	38.80	20	38.70	38.40	13	9,873	0.13%
2018/07/12	82	36.22	89	35.81	37.50	-7	9,680	-0.07%
2018/07/11	20	34.69	12	34.46	34.10	8	9,538	0.08%
2018/07/10	18	36.61	24	36.51	36.80	-6	9,517	-0.06%
2018/07/09	21	38.93	18	38.39	37.70	3	9,625	0.03%
2018/07/06	41	39.44	49	38.46	38.00	-8	9,554	-0.08%
2018/07/05	60	40.58	60	40.49	39.00	0	9,385	0.00%
2018/07/04	65	38.91	58	38.67	39.40	7	9,118	0.08%
2018/07/03	61	41.74	72	40.53	39.25	-11	8,967	-0.12%
2018/07/02	91	39.91	92	39.77	40.70	-1	8,750	-0.01%
2018/06/29	84	40.82	69	40.79	39.70	15	8,364	0.18%
2018/06/28	139	45.86	137	45.83	44.00	2	8,067	0.02%	大買/大賣/
2018/06/27	88	46.97	69	47.04	45.30	19	7,838	0.24%
2018/06/26	126	45.90	122	45.81	44.90	4	7,412	0.05%	大買/大賣/
2018/06/25	51	44.42	33	45.36	45.95	18	6,866	0.26%
2018/06/22	42	41.43	42	42.45	41.80	0	6,391	0.00%
2018/06/19	0	0.00	2	40.75	41.70	-2	6,063	-0.03%
2018/06/15	0	0.00	7	39.03	39.10	-7	6,061	-0.12%
2018/06/14	0	0.00	5	38.30	38.40	-5	6,093	-0.08%
2018/06/13	0	0.00	5	37.80	37.80	-5	6,089	-0.08%
2018/06/11	0	0.00	10	39.05	39.20	-10	6,073	-0.16%
2018/06/08	10	37.30	5	37.04	37.30	5	6,047	0.08%
2018/06/07	0	0.00	13	37.85	38.20	-13	6,009	-0.22%
2018/06/06	21	40.58	14	40.85	40.00	7	5,947	0.12%
2018/06/05	43	38.66	37	39.44	39.00	6	5,732	0.10%
2018/06/04	27	35.79	48	34.42	36.70	-21	5,541	-0.38%
2018/06/01	264	34.07	233	33.85	33.40	31	5,811	0.53%	大買/大賣/
2018/05/31	0	0.00	2	33.30	33.30	-2	5,135	-0.04%
2018/05/30	18	29.94	13	30.01	30.30	5	5,155	0.10%
2018/05/29	1	27.55	1	27.55	27.55	0	4,925	0.00%
2018/05/28	2	24.73	10	24.89	25.05	-8	4,928	-0.16%
2018/05/25	92	22.55	3	22.72	22.80	89	4,635	1.92%
2018/05/24	0	0.00	3	22.20	22.05	-3	4,510	-0.07%
2018/05/23	2	22.08	87	21.85	21.95	-85	4,515	-1.88%
2018/05/22	2	22.80	1	22.80	22.30	1	4,515	0.02%
2018/05/18	0	0.00	1	21.70	21.60	-1	4,457	-0.02%
2018/05/15	0	0.00	1	22.35	21.85	-1	4,562	-0.02%
2018/05/14	0	0.00	2	22.15	22.55	-2	4,658	-0.04%
2018/05/11	8	22.67	9	22.87	22.10	-1	4,725	-0.02%
2018/05/10	106	24.00	108	24.07	23.75	-2	4,813	-0.04%	大買/大賣/
2018/05/09	17	22.50	21	22.94	23.20	-4	4,691	-0.09%
2018/05/08	5	21.58	1	21.90	21.55	4	4,614	0.09%
2018/05/07	13	22.05	14	22.22	22.00	-1	4,636	-0.02%
2018/05/04	5	21.47	7	21.64	21.45	-2	4,616	-0.04%
2018/05/03	0	0.00	17	21.43	21.20	-17	4,715	-0.36%
2018/05/02	4	22.34	2	22.10	22.00	2	4,749	0.04%
2018/04/30	24	22.24	7	22.10	22.30	17	4,731	0.36%
2018/04/27	21	21.91	31	21.98	22.70	-10	4,786	-0.21%
2018/04/26	2	22.00	1	21.10	21.00	1	4,795	0.02%
2018/04/25	0	22.00	1	22.00	22.00	-1	4,821	-0.02%
2018/04/24	1	21.90	1	22.40	21.80	0	4,951	0.00%
2018/04/23	36	24.22	71	23.70	23.40	-35	4,962	-0.71%
2018/04/20	8	22.72	6	23.10	22.85	2	4,964	0.04%
2018/04/19	35	23.20	26	23.50	23.00	9	5,093	0.18%
2018/04/18	3	22.62	6	22.45	22.75	-3	5,255	-0.06%
2018/04/17	31	22.93	17	22.82	22.10	14	6,049	0.23%
2018/04/16	118	22.74	97	22.42	23.00	21	6,255	0.34%	大買/
2018/04/13	39	22.60	68	22.67	22.85	-29	6,257	-0.46%
2018/04/12	7	21.03	0	0.00	20.80	7	6,192	0.11%
2018/04/11	1	20.55	0	0.00	20.60	1	6,472	0.02%
2018/04/10	1	21.20	3	21.23	20.95	-2	7,050	-0.03%
2018/04/03	7	20.56	2	20.50	20.40	5	7,857	0.06%
2018/04/02	1	21.10	5	21.47	21.10	-4	8,083	-0.05%
2018/03/31	0	0.00	1	21.70	21.50	-1	8,102	-0.01%
2018/03/30	12	21.64	12	21.77	21.60	0	8,235	0.00%
2018/03/29	2	21.50	6	21.75	21.50	-4	8,243	-0.05%
2018/03/28	15	21.92	0	0.00	21.50	15	8,355	0.18%
2018/03/27	4	22.50	4	22.60	22.50	0	8,325	0.00%
2018/03/26	4	22.13	0	0.00	22.05	4	8,329	0.05%
2018/03/23	48	22.66	48	22.40	22.45	0	8,375	0.00%
2018/03/22	87	23.98	86	23.13	23.35	1	8,393	0.01%
2018/03/21	2	22.95	1	22.90	22.80	1	8,203	0.01%
2018/03/20	2	22.78	8	22.69	22.70	-6	8,151	-0.07%
2018/03/19	2	22.15	0	0.00	22.15	2	8,082	0.02%
2018/03/16	3	22.62	7	22.85	22.35	-4	8,065	-0.05%
2018/03/15	2	22.50	2	22.65	22.50	0	8,018	0.00%
2018/03/14	9	23.00	8	22.84	22.40	1	8,002	0.01%
2018/03/13	9	22.52	10	22.41	22.50	-1	7,975	-0.01%
2018/03/12	5	22.55	0	0.00	22.15	5	7,957	0.06%
2018/03/09	7	23.24	4	23.18	22.90	3	7,921	0.04%
2018/03/08	47	23.35	39	23.08	23.00	8	7,898	0.10%
2018/03/07	119	24.71	101	24.54	23.25	18	7,811	0.23%	大買/大賣/
2018/03/06	25	23.66	42	24.15	24.55	-17	7,311	-0.23%
2018/03/05	7	22.54	3	22.28	22.35	4	7,221	0.06%
2018/03/01	10	21.53	16	21.53	21.90	-6	7,166	-0.08%
2018/02/27	5	21.30	0	0.00	21.10	5	7,129	0.07%
2018/02/26	0	21.60	0	0.00	21.70	0	7,098	0.00%
2018/02/23	13	22.46	7	22.23	21.75	6	7,075	0.08%
2018/02/22	0	21.85	1	21.90	21.85	-1	7,042	-0.01%
2018/02/21	0	0.00	1	21.90	22.20	-1	7,029	-0.01%
2018/02/12	0	0.00	20	21.44	21.20	-20	7,010	-0.29%
2018/02/09	0	0.00	1	21.25	21.10	-1	6,974	-0.01%
2018/02/08	2	22.65	1	22.40	22.05	1	6,926	0.01%
2018/02/07	3	22.98	4	22.90	22.25	-1	6,868	-0.01%
2018/02/06	23	22.88	11	21.95	21.70	12	6,804	0.18%
2018/02/05	17	23.65	18	23.69	24.10	-1	6,666	-0.02%
2018/02/02	37	23.51	41	23.59	24.00	-4	6,525	-0.06%
2018/02/01	38	23.05	32	23.06	22.60	6	6,284	0.10%
2018/01/31	11	22.04	11	22.33	21.80	0	5,982	0.00%
2018/01/30	2	22.28	5	22.06	21.70	-3	5,907	-0.05%
2018/01/29	1	21.75	0	0.00	21.85	1	5,864	0.02%
2018/01/26	2	22.53	41	22.77	22.00	-39	5,821	-0.67%
2018/01/25	41	23.65	0	0.00	23.55	41	5,706	0.72%
2018/01/24	2	24.28	0	0.00	24.50	2	5,726	0.03%
2018/01/23	36	24.19	34	23.82	23.70	2	5,644	0.04%
2018/01/22	5	24.59	9	24.80	25.00	-4	5,489	-0.07%
2018/01/19	5	24.39	2	24.00	24.25	3	5,344	0.06%
2018/01/18	1	25.10	3	23.95	24.40	-2	5,293	-0.04%
2018/01/17	1	24.10	0	0.00	23.85	1	5,140	0.02%
2018/01/16	2	24.05	1	23.90	24.10	1	5,077	0.02%
2018/01/15	31	25.95	26	25.15	25.00	5	4,932	0.10%
2018/01/12	26	25.35	30	25.56	25.45	-4	4,786	-0.08%
2018/01/11	94	25.77	69	25.95	25.30	25	4,505	0.55%
2018/01/10	7	23.80	4	24.04	24.05	3	3,680	0.08%
2018/01/09	4	23.74	23	24.32	23.20	-19	3,420	-0.56%
2018/01/08	32	24.10	35	24.16	24.10	-3	3,272	-0.09%
2018/01/05	15	25.26	12	25.12	25.05	3	3,097	0.10%
2018/01/04	98	26.51	79	26.01	26.45	19	2,809	0.68%
2018/01/03	40	24.00	15	24.70	25.00	25	2,221	1.13%
2018/01/02	17	22.11	27	22.22	22.75	-10	1,844	-0.54%