波若威 (3163)-新光-高雄券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
106.5
漲跌
▼1.5
漲幅
-1.39%
成交量
2,452張
產業
上櫃通信網路類股0.00%
355人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

波若威 (3163)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
2024/05/31	3.1	107.52	3	107.33	106.50	0.1	9,859	0.00%
2024/05/30	3.1	110.32	12.3	109.88	108.00	-9.2	10,085	-0.09%
2024/05/29	20	111.45	22	111.93	111.50	-2	10,307	-0.02%
2024/05/28	24	112.15	30.2	114.21	112.00	-6.2	10,385	-0.06%
2024/05/27	41.2	114.88	47	115.54	113.50	-5.8	10,409	-0.06%
2024/05/24	79.5	116.89	73.1	116.28	114.00	6.4	10,831	0.06%
2024/05/23	21.5	110.77	28.4	111.81	113.00	-6.9	10,777	-0.06%
2024/05/22	20	108.95	8.6	109.36	109.00	11.4	10,673	0.11%
2024/05/21	3.2	104.66	0.1	105.00	105.00	3.1	10,674	0.03%
2024/05/20	3.4	105.18	8	105.31	105.00	-4.6	10,984	-0.04%
2024/05/17	9	104.89	5	105.00	104.50	4	11,041	0.04%
2024/05/16	33	108.91	20	108.08	105.50	13	11,077	0.12%
2024/05/15	15	109.73	11.2	108.73	110.00	3.8	10,938	0.03%
2024/05/14	4	105.25	8.3	105.94	105.50	-4.3	10,750	-0.04%
2024/05/13	0	0.00	1	104.00	103.50	-1	10,672	-0.01%
2024/05/10	3.4	100.31	3	100.43	101.50	0.4	10,644	0.00%
2024/05/09	8	103.25	5	104.10	102.50	3	10,622	0.03%
2024/05/08	4	108.00	9.1	107.89	106.50	-5.1	10,580	-0.05%
2024/05/07	28.1	107.82	26	106.71	106.00	2.1	10,509	0.02%
2024/05/06	21	106.38	19.1	106.74	107.50	1.9	10,386	0.02%
2024/05/03	27	107.04	26.2	104.93	103.50	0.8	10,209	0.01%
2024/05/02	1	107.00	4	106.88	105.50	-3	10,029	-0.03%
2024/04/30	23	106.26	22.1	106.61	106.50	0.9	9,924	0.01%
2024/04/29	15.3	104.51	14.2	104.09	105.50	1.1	9,702	0.01%
2024/04/26	15	100.84	14	100.89	99.00	1	9,508	0.01%
2024/04/25	12	97.33	13	97.00	96.20	-1	9,357	-0.01%
2024/04/24	0	0.00	2.2	92.95	92.90	-2.2	9,318	-0.02%
2024/04/23	1	90.30	1	92.30	90.70	0	9,321	0.00%
2024/04/22	2.1	90.79	1	93.00	90.10	1.1	9,319	0.01%
2024/04/19	4.2	93.35	0	0.00	92.50	4.2	9,302	0.05%
2024/04/18	2	96.35	3	96.17	96.20	-1	9,272	-0.01%
2024/04/17	2	95.20	0.2	94.70	95.40	1.8	9,282	0.02%
2024/04/16	1.1	91.03	6.1	91.77	92.30	-5	9,263	-0.05%
2024/04/15	4.3	97.80	4	98.30	96.30	0.3	9,206	0.00%
2024/04/12	2.1	100.50	2	100.50	100.00	0.1	9,133	0.00%
2024/04/11	0.2	101.73	3	101.33	101.00	-2.8	9,116	-0.03%
2024/04/10	1.2	101.60	2.1	103.02	102.50	-1	9,098	-0.01%
2024/04/09	7.2	101.52	8	102.38	102.50	-0.8	9,056	-0.01%
2024/04/08	6	105.50	8.1	105.26	106.00	-2.1	8,947	-0.02%
2024/04/03	2	104.50	4	105.75	105.00	-2	8,930	-0.02%
2024/04/02	8.1	103.56	9.1	104.39	107.50	-1	8,876	-0.01%
2024/04/01	11	105.27	9.2	105.18	105.00	1.9	8,790	0.02%
2024/03/29	2.1	102.26	2	102.50	102.00	0.1	8,722	0.00%
2024/03/28	3	103.00	2	103.25	102.50	1	8,726	0.01%
2024/03/27	5.4	103.72	2.2	103.27	103.50	3.1	8,679	0.04%
2024/03/26	12.1	106.04	12	104.58	104.50	0.1	8,622	0.00%
2024/03/25	47.2	108.11	54	108.82	110.00	-6.9	8,357	-0.08%
2024/03/22	15	104.30	9	103.33	102.50	6	8,175	0.07%
2024/03/21	9	102.22	26	103.12	103.00	-17	8,115	-0.21%
2024/03/20	3	103.16	1.1	102.82	100.00	1.9	8,057	0.02%
2024/03/19	10	102.80	4	102.50	102.00	6	8,041	0.07%
2024/03/18	9	102.94	9	103.44	103.00	0	8,053	0.00%
2024/03/15	40.2	104.00	35	104.66	101.50	5.2	8,052	0.07%
2024/03/14	66.3	109.93	64.3	110.69	109.50	2.1	7,830	0.03%
2024/03/13	108.2	122.46	74.1	121.00	115.50	34.1	7,485	0.46%	大買/
2024/03/12	96	119.83	113	120.48	120.50	-17	6,762	-0.25%	大賣/
2024/03/11	82	116.48	83.8	116.78	121.00	-1.8	6,306	-0.03%
2024/03/08	103.2	110.77	70	109.80	110.50	33.2	5,709	0.58%	大買/
2024/03/07	33	112.97	85.4	112.77	116.00	-52.4	5,178	-1.01%
2024/03/06	18.2	104.79	17	104.59	105.50	1.2	4,650	0.03%
2024/03/05	73.3	105.55	48	105.65	105.00	25.3	4,572	0.55%
2024/03/04	27.2	104.05	36.8	103.15	104.50	-9.7	4,406	-0.22%
2024/03/01	19.4	98.65	9	98.52	97.60	10.4	4,139	0.25%
2024/02/29	12.4	102.24	12.1	101.30	102.00	0.4	4,009	0.01%
2024/02/27	57	108.77	58	107.64	102.50	-1	3,908	-0.03%
2024/02/26	34	105.41	52.2	105.47	108.50	-18.2	3,351	-0.54%
2024/02/23	26	99.91	25	99.40	98.70	1	2,983	0.03%
2024/02/22	35	100.48	31.7	99.61	98.70	3.3	2,977	0.11%
2024/02/21	30.1	98.61	26.2	98.49	99.00	3.9	2,822	0.14%
2024/02/20	4	96.30	5	95.58	94.70	-1	2,502	-0.04%
2024/02/19	3.3	96.46	14	96.06	94.50	-10.8	2,422	-0.44%
2024/02/16	18	94.89	5.1	95.31	94.90	12.9	2,357	0.55%
2024/02/15	2.1	92.26	1	92.50	92.50	1.1	2,280	0.05%
2024/02/05	1	91.00	0	0.00	91.30	1	2,278	0.04%
2024/02/02	1	92.00	5	91.14	91.30	-4	2,305	-0.17%
2024/02/01	6	91.58	0	0.00	91.00	6	2,347	0.26%
2024/01/31	9	91.49	7	91.40	91.00	2	2,359	0.08%
2024/01/30	1	90.10	2.5	91.02	90.50	-1.5	2,356	-0.06%
2024/01/29	0	0.00	1	89.70	89.90	-1	2,378	-0.04%
2024/01/25	1.1	89.20	0	0.00	88.50	1.1	2,515	0.04%
2024/01/24	0	0.00	1	89.50	89.80	-1	2,563	-0.04%
2024/01/23	3	90.17	4.1	90.48	89.30	-1.1	2,624	-0.04%
2024/01/22	4	88.58	2.2	88.46	89.50	1.9	2,635	0.07%
2024/01/19	1	86.40	1	86.10	87.20	0	2,684	0.00%
2024/01/18	2.1	86.50	0	0.00	85.70	2.1	2,745	0.07%
2024/01/17	2	88.70	4	88.60	86.90	-2	2,791	-0.07%
2024/01/12	9.1	88.42	7	88.30	88.30	2.1	3,118	0.07%
2024/01/11	9	89.03	8	88.95	89.50	1	3,214	0.03%
2024/01/10	1	86.20	1	86.30	86.30	0	3,301	0.00%
2024/01/09	3	86.00	3	86.47	86.00	0	3,442	0.00%
2024/01/08	5	87.10	6	87.82	87.10	-1	3,599	-0.03%
2024/01/05	0	87.70	2	87.40	87.40	-2	3,872	-0.05%
2024/01/04	0	0.00	14	87.02	87.00	-14	4,157	-0.34%
2024/01/03	1	87.70	0	0.00	87.70	1	4,257	0.02%
2024/01/02	3	88.40	0	0.00	88.30	3	4,371	0.07%
2023/12/29	1	87.60	6	87.85	88.40	-5	4,547	-0.11%
2023/12/28	2.1	89.31	0	0.00	89.00	2.1	4,659	0.05%
2023/12/27	2.1	89.85	2	89.60	89.60	0.1	5,158	0.00%
2023/12/26	0.1	89.44	5	88.70	89.80	-4.9	5,340	-0.09%
2023/12/25	4.2	88.38	3	88.50	88.40	1.2	5,483	0.02%
2023/12/22	0.1	91.20	0	0.00	90.90	0.1	5,665	0.00%
2023/12/21	1	91.90	1	91.50	91.50	0	5,829	0.00%
2023/12/20	3	91.40	2	91.55	91.90	1	6,105	0.02%
2023/12/19	2	90.65	1	91.20	91.00	1	6,438	0.02%
2023/12/18	3	92.83	2	92.55	92.50	1	6,640	0.02%
2023/12/15	0	0.00	11	92.27	92.00	-11	6,837	-0.16%
2023/12/14	12	94.29	2	93.80	93.70	10	7,244	0.14%
2023/12/13	10	94.92	13.1	94.59	94.90	-3.1	7,549	-0.04%
2023/12/12	6	93.45	4	93.23	93.00	2	8,955	0.02%
2023/12/11	40	93.95	37	94.24	94.30	3	9,483	0.03%
2023/12/08	3	90.90	3	91.40	90.60	0	9,641	0.00%
2023/12/07	2	90.00	0	0.00	90.20	2	9,792	0.02%
2023/12/05	3	90.80	2	91.20	91.20	1	10,143	0.01%
2023/12/04	6	92.80	1	92.50	92.10	5	10,297	0.05%
2023/12/01	7	93.76	6	94.60	93.60	1	10,808	0.01%
2023/11/30	4	93.55	0	0.00	93.00	4	10,934	0.04%
2023/11/29	7	93.60	2.1	93.80	93.90	4.9	11,205	0.04%
2023/11/28	1	90.90	1	91.50	91.20	0	11,497	0.00%
2023/11/27	2.2	91.45	2	91.20	90.40	0.2	11,559	0.00%
2023/11/24	3	91.60	4	92.50	92.20	-1	11,674	-0.01%
2023/11/23	4.2	92.39	4	93.38	92.00	0.2	11,870	0.00%
2023/11/22	16	93.77	19.3	93.60	94.10	-3.3	12,032	-0.03%
2023/11/21	10	93.14	7	93.60	92.60	3	12,215	0.02%
2023/11/20	1	91.40	12.1	90.65	90.90	-11.1	12,413	-0.09%
2023/11/17	0	0.00	1.2	88.14	88.50	-1.2	12,790	-0.01%
2023/11/15	6.1	89.60	1	89.60	89.00	5.1	13,830	0.04%
2023/11/14	2	88.65	2	88.65	89.20	0	14,383	0.00%
2023/11/10	0.1	85.90	4	85.83	86.10	-3.9	15,271	-0.03%
2023/11/09	7	89.27	12	88.43	87.70	-5	15,687	-0.03%
2023/11/08	3	90.63	4	91.08	90.30	-1	15,839	-0.01%
2023/11/07	9	90.56	9	89.87	89.70	0	16,098	0.00%
2023/11/06	7	90.99	7	91.41	91.10	0	16,751	0.00%
2023/11/03	6	90.70	8	90.74	89.90	-2	16,995	-0.01%
2023/11/02	12	89.93	10	90.00	90.80	2	17,669	0.01%
2023/11/01	3	86.13	3	86.27	87.00	0	17,926	0.00%
2023/10/31	8	87.94	8	90.04	85.10	0	18,219	0.00%
2023/10/30	2	89.90	3	90.20	89.80	-1	18,800	-0.01%
2023/10/27	8	90.98	6	91.45	90.20	2	19,675	0.01%
2023/10/26	10	92.21	7	92.34	91.00	3	20,342	0.01%
2023/10/25	12	94.01	6	94.37	93.50	6	20,795	0.03%
2023/10/24	36	92.55	38.4	92.45	94.60	-2.4	21,214	-0.01%
2023/10/23	7	91.89	8.6	90.95	89.80	-1.6	21,503	-0.01%
2023/10/20	10	93.62	12.4	93.04	92.90	-2.4	21,577	-0.01%
2023/10/19	6	95.13	6	95.68	95.80	0	21,552	0.00%
2023/10/18	10.2	95.33	11.1	94.62	94.50	-0.9	21,532	0.00%
2023/10/17	24	98.26	23	99.12	97.50	1	21,486	0.00%
2023/10/16	16	99.29	20	99.31	98.60	-4	21,500	-0.02%
2023/10/13	91	99.55	86	99.15	98.80	5	21,847	0.02%
2023/10/12	51	98.42	52	98.43	99.10	-1	21,980	0.00%
2023/10/11	18.2	97.60	33	96.68	94.70	-14.8	21,900	-0.07%
2023/10/06	12.2	98.88	12	99.25	98.00	0.2	21,977	0.00%
2023/10/05	20	98.53	17	99.79	98.50	3	21,947	0.01%
2023/10/04	22.1	97.42	27	97.58	97.90	-4.9	21,847	-0.02%
2023/10/03	90.1	101.39	92	100.37	98.60	-1.9	21,875	-0.01%
2023/10/02	12	98.89	13.1	99.02	98.90	-1.1	21,604	-0.01%
2023/09/28	18.1	97.91	9	97.02	97.10	9.1	21,682	0.04%
2023/09/27	51	97.16	54	97.02	96.90	-3	22,012	-0.01%
2023/09/26	15	96.05	13	96.54	95.40	2	22,054	0.01%
2023/09/25	18	99.00	14	98.61	96.50	4	21,935	0.02%
2023/09/22	78	96.92	59	96.76	98.10	19	21,677	0.09%
2023/09/21	28.1	95.02	34	94.53	94.10	-5.9	21,389	-0.03%
2023/09/20	71	98.91	69.2	98.29	97.00	1.8	21,246	0.01%
2023/09/19	45.2	100.73	39.6	100.24	100.50	5.7	21,069	0.03%
2023/09/18	32	104.20	36.1	103.74	105.50	-4.1	20,650	-0.02%
2023/09/15	210.1	105.63	195.1	104.94	101.50	14.9	20,302	0.07%	大買/大賣/
2023/09/14	68	103.33	80.2	103.01	106.50	-12.2	18,835	-0.06%
2023/09/13	94.2	95.96	100.1	95.28	97.10	-5.9	18,256	-0.03%
2023/09/12	27	91.74	29	91.89	91.30	-2	18,056	-0.01%
2023/09/11	59.2	97.13	51	93.79	92.30	8.1	18,032	0.05%
2023/09/08	22.1	99.36	21.5	99.70	99.40	0.6	17,806	0.00%
2023/09/07	27	100.53	29	100.77	100.50	-2	17,783	-0.01%
2023/09/06	87	103.82	72	103.18	101.50	15	17,698	0.08%
2023/09/05	26.1	99.71	25	99.40	99.60	1.1	17,137	0.01%
2023/09/04	38.5	99.95	44.8	100.44	102.00	-6.3	16,983	-0.04%
2023/09/01	47.7	98.18	64.5	99.13	98.00	-16.8	16,704	-0.10%
2023/08/31	8	94.80	27	93.91	94.40	-19	16,363	-0.12%
2023/08/30	49	95.70	28	95.56	94.70	21	16,317	0.13%
2023/08/29	25	95.35	15	94.35	94.00	10	16,296	0.06%
2023/08/28	26	95.32	41	95.87	93.20	-15	16,183	-0.09%
2023/08/25	49.5	98.34	43.2	98.54	96.00	6.3	16,009	0.04%
2023/08/24	29.1	99.47	36.1	99.56	98.20	-7	15,865	-0.04%
2023/08/23	115	101.27	102	100.39	99.00	13	15,768	0.08%	大買/大賣/
2023/08/22	61.3	103.15	52.1	102.38	101.50	9.3	15,475	0.06%
2023/08/21	70	98.62	99.1	100.67	103.50	-29.1	15,048	-0.19%
2023/08/18	89.3	99.07	72	97.91	94.40	17.3	14,663	0.12%
2023/08/17	65	97.83	64	98.63	102.00	1	14,330	0.01%
2023/08/16	27	91.36	24	92.25	92.80	3	13,930	0.02%
2023/08/15	40	90.24	50	90.57	92.40	-10	13,918	-0.07%
2023/08/14	20	85.30	14	85.26	85.20	6	13,504	0.04%
2023/08/11	90	89.69	82	88.61	87.90	8	13,292	0.06%
2023/08/10	99	93.59	100	93.09	90.10	-1	12,997	-0.01%
2023/08/09	49	91.61	48	91.89	91.30	1	12,312	0.01%
2023/08/08	133	93.89	129	93.78	94.90	4	12,020	0.03%	大買/大賣/
2023/08/07	55	87.53	69.1	87.94	91.60	-14.1	11,305	-0.12%
2023/08/04	18	84.08	10.1	85.18	83.30	7.9	10,941	0.07%
2023/08/02	57.2	91.95	63	92.30	88.10	-5.8	10,595	-0.05%
2023/08/01	127	100.99	113	96.70	92.40	14	9,932	0.14%	大買/大賣/
2023/07/31	36	100.19	39.1	98.80	98.30	-3.1	9,025	-0.03%
2023/07/28	49.1	89.57	78	91.85	94.90	-28.9	8,291	-0.35%
2023/07/27	47	84.08	50	84.29	86.30	-3	7,766	-0.04%
2023/07/26	49	81.48	52.1	80.48	79.30	-3.1	7,268	-0.04%
2023/07/25	28	73.21	26	75.39	76.40	2	6,831	0.03%
2023/07/24	2	71.20	2.3	71.49	71.20	-0.3	6,664	0.00%
2023/07/21	18	71.69	23.3	71.31	72.60	-5.3	6,601	-0.08%
2023/07/20	13.3	71.04	16	71.19	70.70	-2.7	6,532	-0.04%
2023/07/19	27	74.24	19.1	74.44	71.60	7.9	6,454	0.12%
2023/07/18	63.1	81.91	38	81.03	74.50	25.1	6,319	0.40%
2023/07/17	26	77.49	59.1	76.90	80.10	-33.1	5,822	-0.57%
2023/07/14	43	72.38	21.3	71.91	72.90	21.7	5,439	0.40%
2023/07/13	29	70.91	31	70.94	69.30	-2	5,306	-0.04%
2023/07/12	12	69.13	9	70.11	68.90	3	5,143	0.06%
2023/07/11	8	69.66	6	69.82	69.50	2	5,055	0.04%
2023/07/10	27.1	71.00	11	70.08	69.70	16	4,975	0.32%
2023/07/07	18.1	71.46	18.2	70.97	71.90	0	4,817	0.00%
2023/07/06	35.1	71.81	44.1	71.70	71.50	-9	4,581	-0.20%
2023/07/05	70	71.76	77.1	71.86	72.60	-7.1	4,324	-0.17%
2023/07/04	56.1	64.33	55.1	65.17	67.70	1	3,827	0.03%
2023/07/03	7	61.70	12.1	61.46	61.60	-5.1	3,565	-0.14%
2023/06/30	2.1	60.14	3	60.40	60.20	-0.9	3,513	-0.03%
2023/06/29	5	59.96	5	59.54	59.90	0	3,493	0.00%
2023/06/28	9	58.93	5	59.08	58.50	4	3,443	0.12%
2023/06/27	0.1	61.60	52.2	61.30	61.20	-52.2	3,382	-1.54%
2023/06/26	2	61.40	0	0.00	61.10	2	3,348	0.06%
2023/06/21	0	0.00	4	62.20	62.20	-4	3,337	-0.12%
2023/06/20	1	61.22	0	0.00	61.40	1	3,344	0.03%
2023/06/19	3.2	62.43	1	63.00	62.40	2.2	3,328	0.07%
2023/06/16	4	63.68	8	62.69	63.40	-4	3,327	-0.12%
2023/06/15	32.4	63.78	16	64.16	62.40	16.4	3,211	0.51%
2023/06/14	5	62.68	6.1	62.90	62.20	-1.1	3,073	-0.04%
2023/06/13	7.1	62.61	6	61.62	62.90	1.1	3,044	0.03%
2023/06/12	30.3	60.10	6	59.30	59.40	24.3	2,946	0.83%
2023/06/09	3.1	62.95	0	0.00	63.00	3.1	2,861	0.11%
2023/06/08	9.1	62.32	1	62.00	61.90	8.1	2,849	0.29%
2023/06/07	8.1	63.20	2	63.10	63.00	6.1	2,852	0.21%
2023/06/06	13.2	63.46	4	63.00	63.40	9.2	2,874	0.32%
2023/06/05	2	65.25	1	65.40	65.00	1	2,869	0.03%
2023/06/02	22.1	65.23	12	65.16	64.60	10.1	2,859	0.35%
2023/06/01	6	66.72	4	66.65	67.00	2	2,761	0.07%
2023/05/31	0.1	65.12	0	0.00	64.80	0.1	2,682	0.00%
2023/05/30	11.2	65.45	10	64.63	64.00	1.2	2,667	0.04%
2023/05/29	16	66.24	14	66.49	66.40	2	2,580	0.08%
2023/05/26	12	65.68	10	65.57	65.90	2	2,425	0.08%
2023/05/25	6	65.70	14	65.26	66.00	-8	2,312	-0.35%
2023/05/24	9	63.08	17	63.14	64.00	-8	2,177	-0.37%
2023/05/23	21	63.90	231.2	63.42	63.90	-210.2	2,103	-9.99%	大賣/鉅額交易
2023/05/22	122	60.28	25	61.37	61.90	97	1,872	5.18%	大買/
2023/05/19	127	60.40	17	59.48	58.60	110	1,640	6.71%	大買/鉅額交易
2023/05/18	0	0.00	1	55.20	56.60	-1	1,370	-0.07%
2023/05/11	0.2	52.80	6	52.60	52.00	-5.8	1,397	-0.42%
2023/05/10	4	53.20	0	0.00	53.60	4	1,442	0.28%
2023/05/09	2	53.50	8	53.40	53.40	-6	1,491	-0.40%
2023/05/08	0	0.00	19	54.74	54.70	-19	1,595	-1.19%
2023/05/05	0.1	54.70	32	54.67	54.30	-31.9	1,610	-1.98%
2023/05/04	1	54.00	0	0.00	54.20	1	1,634	0.06%
2023/05/03	0	54.10	0	0.00	54.10	0	1,650	0.00%
2023/05/02	8	54.30	0	0.00	54.20	8	1,673	0.48%
2023/04/28	2	54.70	3	54.90	54.60	-1	1,683	-0.06%
2023/04/27	1	52.80	0	0.00	52.50	1	1,673	0.06%
2023/04/26	1	52.20	0	0.00	52.60	1	1,679	0.06%
2023/04/25	16	52.61	2	53.80	51.90	14	1,693	0.83%
2023/04/24	4	53.65	0	0.00	53.80	4	1,691	0.24%
2023/04/21	24	54.65	5	54.10	54.10	19	1,744	1.09%
2023/04/20	2	55.80	3	55.87	55.80	-1	1,830	-0.05%
2023/04/19	2	58.00	18	57.79	57.20	-16	1,816	-0.88%
2023/04/18	14	57.97	30	58.03	57.60	-16	1,789	-0.89%
2023/04/17	6	57.10	7	57.06	57.10	-1	1,715	-0.06%
2023/04/14	1	55.90	4	56.23	55.90	-3	1,697	-0.18%
2023/04/13	3	55.63	2	56.00	55.50	1	1,705	0.06%
2023/04/12	0	56.10	0	0.00	56.00	0	1,705	0.00%
2023/04/11	0	55.75	0	0.00	55.50	0	1,704	0.00%
2023/04/10	5	55.30	0	56.20	55.30	5	1,715	0.29%
2023/04/07	4	56.38	25	56.27	56.20	-21	1,700	-1.23%
2023/04/06	10	56.87	2	56.60	56.70	8	1,699	0.47%
2023/03/31	7	56.79	5	56.40	56.50	2	1,704	0.12%
2023/03/30	0	56.80	1	56.80	56.50	-1	1,713	-0.06%
2023/03/29	15	56.26	0	0.00	56.20	15	1,714	0.87%
2023/03/28	11	56.53	1	57.20	56.60	10	1,734	0.58%
2023/03/27	9	56.70	0	0.00	56.30	9	1,731	0.52%
2023/03/24	0	56.90	0	0.00	56.60	0	1,740	0.00%
2023/03/23	3	56.87	3	56.73	56.70	0	1,740	0.00%
2023/03/22	1	55.80	2	55.95	55.70	-1	1,730	-0.06%
2023/03/21	2	55.50	3	55.73	55.70	-1	1,736	-0.06%
2023/03/20	1	53.60	5	54.58	54.50	-4	1,730	-0.23%
2023/03/17	3	53.90	0	0.00	54.00	3	1,795	0.17%
2023/03/16	3	53.80	0	0.00	53.10	3	1,829	0.16%
2023/03/15	0	55.05	0	0.00	54.40	0	1,866	0.00%
2023/03/14	1	54.40	0	0.00	54.40	1	1,901	0.05%
2023/03/13	1	54.60	0	0.00	54.60	1	1,992	0.05%
2023/03/10	2	55.25	36	55.98	55.10	-34	2,021	-1.68%
2023/03/09	20	57.25	18	56.84	56.70	2	2,105	0.10%
2023/03/08	7	58.24	22	58.41	58.50	-15	2,182	-0.69%
2023/03/07	49	58.05	9	57.93	58.10	40	2,320	1.72%
2023/03/06	5	57.86	1	57.70	57.50	4	2,447	0.16%
2023/03/03	6	57.92	3	57.37	57.30	3	2,458	0.12%
2023/03/02	24	57.75	5	57.68	57.70	19	2,456	0.77%
2023/03/01	23	57.39	23	57.40	57.30	0	2,432	0.00%
2023/02/24	12	56.58	8	57.34	55.80	4	2,419	0.17%
2023/02/23	8	56.54	8	56.80	56.90	0	2,378	0.00%
2023/02/21	1	56.30	1	57.00	56.80	0	2,433	0.00%
2023/02/20	1	56.30	1	56.70	56.60	0	2,451	0.00%
2023/02/17	1	56.50	0	0.00	56.10	1	2,460	0.04%
2023/02/16	1	56.40	1	56.10	56.60	0	2,475	0.00%
2023/02/15	0	0.00	2	54.70	54.70	-2	2,501	-0.08%
2023/02/10	1	54.90	0	0.00	54.90	1	2,691	0.04%
2023/02/09	0	0.00	2	55.85	55.80	-2	2,807	-0.07%
2023/02/08	3	57.13	3	57.87	56.10	0	2,815	0.00%
2023/02/07	1	56.60	2	56.75	56.70	-1	2,766	-0.04%
2023/02/06	22	56.40	18	56.72	57.20	4	2,727	0.15%
2023/02/03	2	54.50	2	55.00	54.30	0	2,629	0.00%
2023/02/02	0	0.00	1	55.20	55.30	-1	2,619	-0.04%
2023/02/01	0	0.00	1	54.50	54.50	-1	2,603	-0.04%
2023/01/31	2	54.30	3	54.77	54.20	-1	2,606	-0.04%
2023/01/17	2	52.65	1	53.10	52.60	1	2,603	0.04%
2023/01/16	1	51.60	3	51.50	51.60	-2	2,612	-0.08%
2023/01/13	3	51.97	2	52.15	51.50	1	2,621	0.04%
2023/01/12	1	53.90	12	53.46	53.20	-11	2,613	-0.42%
2023/01/11	14	54.24	19	54.32	54.60	-5	2,607	-0.19%
2023/01/10	32	53.65	19	53.45	53.40	13	2,558	0.51%
2023/01/09	6	51.80	0	0.00	51.80	6	2,461	0.24%
2023/01/05	0	0.00	1	52.10	50.80	-1	2,520	-0.04%
2023/01/04	7	51.49	6	51.65	51.70	1	2,534	0.04%
2023/01/03	0	0.00	16	51.09	51.30	-16	2,550	-0.63%
2022/12/30	2	50.30	0	0.00	49.50	2	2,583	0.08%
2022/12/29	3	48.87	0	0.00	49.60	3	2,601	0.12%
2022/12/28	8	49.66	0	0.00	49.20	8	2,626	0.30%
2022/12/27	0	0.00	6	51.20	50.80	-6	2,640	-0.23%
2022/12/26	1	50.70	0	0.00	50.80	1	2,655	0.04%
2022/12/23	2	50.20	0	0.00	50.50	2	2,681	0.07%
2022/12/22	1	50.60	0	0.00	50.60	1	2,700	0.04%
2022/12/20	5	51.58	16	53.19	50.80	-11	2,754	-0.40%
2022/12/19	1	53.20	0	0.00	53.20	1	2,767	0.04%
2022/12/13	1	55.40	5	56.80	55.10	-4	2,809	-0.14%
2022/12/12	1	56.50	1	56.40	56.30	0	2,810	0.00%
2022/12/09	13	56.45	12	56.44	56.50	1	2,829	0.04%
2022/12/08	4	58.25	16	58.38	58.40	-12	2,803	-0.43%
2022/12/07	17	57.49	14	56.65	56.60	3	2,800	0.11%
2022/12/06	29	58.92	11	58.95	58.30	18	2,826	0.64%
2022/12/05	4	59.90	9	59.71	59.80	-5	2,942	-0.17%
2022/12/02	14	58.89	33	58.92	59.00	-19	2,918	-0.65%
2022/12/01	30	59.28	16	59.09	58.60	14	2,986	0.47%
2022/11/30	16	58.52	9	58.72	59.20	7	3,024	0.23%
2022/11/29	48	58.67	35	58.86	58.60	13	3,281	0.40%
2022/11/28	22	57.23	34	57.02	57.30	-12	3,207	-0.37%
2022/11/25	8	55.10	6	55.80	54.50	2	3,178	0.06%
2022/11/24	1	55.70	0	0.00	55.80	1	3,370	0.03%
2022/11/23	4	55.00	0	0.00	55.20	4	3,417	0.12%
2022/11/22	6	55.22	0	0.00	54.90	6	3,463	0.17%
2022/11/21	6.1	55.77	11	55.79	55.90	-4.9	3,616	-0.14%
2022/11/18	6	54.27	1	56.30	54.10	5	3,880	0.13%
2022/11/17	8	55.31	3	56.06	55.20	5	3,927	0.13%
2022/11/16	1	55.20	1	55.00	55.00	0	3,968	0.00%
2022/11/15	5	54.00	5	55.00	55.00	0	4,029	0.00%
2022/11/14	4	54.48	29	54.14	54.30	-25	4,403	-0.57%
2022/11/11	3	54.00	2	54.50	54.30	1	4,562	0.02%
2022/11/10	14	54.01	5	54.58	53.70	9	4,689	0.19%
2022/11/09	7	54.37	17	54.57	54.00	-10	4,996	-0.20%
2022/11/08	0	0.00	5	53.90	53.00	-5	5,093	-0.10%
2022/11/07	21	53.44	33	52.79	53.20	-12	5,221	-0.23%
2022/11/04	3	51.00	23	51.71	52.40	-20	5,483	-0.36%
2022/11/03	0	0.00	1	47.20	47.65	-1	6,207	-0.02%
2022/11/01	2	46.30	0	0.00	46.70	2	7,261	0.03%
2022/10/31	2	45.70	2	45.50	45.65	0	7,333	0.00%
2022/10/27	1	45.50	2	45.25	45.60	-1	7,470	-0.01%
2022/10/26	5	43.71	0	0.00	43.55	5	7,545	0.07%
2022/10/25	1	45.25	0	0.00	44.50	1	7,735	0.01%
2022/10/24	2	45.90	4	45.86	45.90	-2	7,905	-0.03%
2022/10/21	3	44.57	0	0.00	44.15	3	8,124	0.04%
2022/10/20	1	45.35	0	0.00	45.55	1	8,141	0.01%
2022/10/18	2	47.05	2	47.20	47.20	0	8,223	0.00%
2022/10/17	0	0.00	1	45.20	46.70	-1	8,299	-0.01%
2022/10/14	2	47.15	0	0.00	47.20	2	8,421	0.02%
2022/10/13	7	45.99	3	45.98	45.05	4	8,510	0.05%
2022/10/12	7	47.84	0	0.00	48.65	7	8,501	0.08%
2022/10/11	13	49.11	1	49.70	48.50	12	8,565	0.14%
2022/10/07	14	51.49	1	53.20	51.30	13	8,664	0.15%
2022/10/06	1	52.50	1	52.40	52.40	0	8,740	0.00%
2022/10/05	6	52.97	5	52.08	51.00	1	8,756	0.01%
2022/10/04	17	50.78	0	0.00	51.70	17	8,748	0.19%
2022/10/03	4	49.50	14	50.15	49.75	-10	8,758	-0.11%
2022/09/30	3	48.13	1	49.75	49.85	2	8,797	0.02%
2022/09/29	2	48.68	3	49.43	48.60	-1	8,799	-0.01%
2022/09/28	10	49.08	1	48.35	47.80	9	8,788	0.10%
2022/09/27	3	50.90	4	50.74	51.40	-1	8,758	-0.01%
2022/09/26	4	50.35	2	50.60	50.10	2	8,747	0.02%
2022/09/23	8	53.83	2	54.35	52.60	6	8,742	0.07%
2022/09/22	0	0.00	4	54.10	55.10	-4	8,755	-0.05%
2022/09/21	2	54.55	1	55.40	54.90	1	8,761	0.01%
2022/09/20	0	0.00	1	55.90	55.90	-1	8,744	-0.01%
2022/09/19	3	55.67	2	55.90	55.60	1	8,764	0.01%
2022/09/16	3	56.03	3	56.57	55.70	0	8,770	0.00%
2022/09/15	7	58.24	5.1	57.63	57.20	1.9	8,771	0.02%
2022/09/14	7	56.30	35	57.04	58.50	-28	8,855	-0.32%
2022/09/13	17	58.69	25	58.40	58.40	-8	8,863	-0.09%
2022/09/12	23	56.76	25.1	56.06	58.00	-2.1	8,829	-0.02%
2022/09/08	8	57.88	8	57.61	58.20	0	8,726	0.00%
2022/09/07	17	57.19	24	56.92	56.30	-7	8,701	-0.08%
2022/09/06	44	60.40	33	59.52	58.80	11	8,625	0.13%
2022/09/05	64	63.99	90	63.55	61.20	-26	8,597	-0.30%
2022/09/02	15	62.84	13	62.89	63.20	2	8,284	0.02%
2022/09/01	12	62.68	6	62.40	61.60	6	8,250	0.07%
2022/08/31	21	63.01	26	63.26	62.90	-5	8,197	-0.06%
2022/08/30	10	61.67	8	61.39	61.90	2	8,059	0.02%
2022/08/29	7	59.69	6	59.87	59.90	1	8,059	0.01%
2022/08/26	43	62.53	37	62.23	61.90	6	8,204	0.07%
2022/08/25	59	63.19	64	63.35	62.70	-5	8,149	-0.06%
2022/08/24	14	60.89	21	60.70	60.90	-7	8,109	-0.09%
2022/08/23	10	60.13	15	60.25	59.70	-5	8,202	-0.06%
2022/08/22	14	60.10	18	60.15	59.00	-4	8,136	-0.05%
2022/08/19	79	62.59	80	62.66	61.00	-1	8,039	-0.01%
2022/08/18	23	62.09	20.2	62.17	62.80	2.8	7,651	0.04%
2022/08/17	35.2	61.32	31.1	61.14	61.20	4.1	7,476	0.05%
2022/08/16	80.1	61.86	44	61.51	61.00	36.1	7,321	0.49%
2022/08/15	41	60.28	40	60.26	59.70	1	6,952	0.01%
2022/08/12	14	59.65	15	59.45	59.80	-1	6,817	-0.01%
2022/08/11	53	60.10	50	59.98	59.10	3	6,655	0.05%
2022/08/10	188	61.95	179	61.40	60.00	9	6,359	0.14%	大買/大賣/
2022/08/09	81.2	60.89	78.3	60.77	61.30	3	5,657	0.05%
2022/08/08	60	59.84	72	61.02	62.00	-12	5,213	-0.23%
2022/08/05	2	56.35	5	56.38	56.40	-3	4,767	-0.06%
2022/08/04	2	50.40	2	50.40	51.30	0	4,710	0.00%
2022/08/03	3	49.93	13	49.63	49.55	-10	4,668	-0.21%
2022/08/02	11	51.63	15	51.44	51.60	-4	4,626	-0.09%
2022/08/01	31	53.34	17	53.73	53.80	14	4,535	0.31%
2022/07/29	26	52.11	23	52.27	52.20	3	4,328	0.07%
2022/07/28	20	50.95	19	50.97	52.80	1	4,146	0.02%
2022/07/27	16	48.32	16	48.76	48.75	0	3,908	0.00%
2022/07/26	1	47.85	3	46.85	46.95	-2	3,874	-0.05%
2022/07/25	7	48.25	3	48.00	48.60	4	3,829	0.10%
2022/07/22	7	48.32	6	48.61	47.90	1	3,772	0.03%
2022/07/21	18	50.38	15	50.08	50.20	3	3,686	0.08%
2022/07/20	17	53.02	12	53.17	53.10	5	3,543	0.14%
2022/07/19	0	52.10	0	0.00	51.60	0	3,439	0.00%
2022/07/18	7	51.91	9	51.51	52.10	-2	3,396	-0.06%
2022/07/15	17	50.69	19	51.65	51.50	-2	3,311	-0.06%
2022/07/14	29	50.06	32	50.73	52.00	-3	3,188	-0.09%
2022/07/13	2	47.00	2	47.30	47.30	0	3,066	0.00%
2022/07/11	4	45.55	4	45.63	45.90	0	3,026	0.00%
2022/07/08	2	46.35	1	47.50	47.00	1	2,996	0.03%
2022/07/07	2	41.28	3	41.32	44.05	-1	2,946	-0.03%
2022/07/06	0	0.00	1	41.25	41.25	-1	2,923	-0.03%
2022/07/05	1	43.25	1	43.60	43.60	0	2,938	0.00%
2022/07/04	3	40.93	1	41.20	41.60	2	2,931	0.07%
2022/07/01	1	42.00	0	0.00	40.50	1	2,926	0.03%
2022/06/30	0	43.80	2	46.88	44.00	-2	2,913	-0.07%
2022/06/29	2	48.70	2	49.05	48.60	0	2,867	0.00%
2022/06/27	3	48.25	4	48.75	48.55	-1	2,837	-0.04%
2022/06/24	1	47.40	1	47.05	47.05	0	2,822	0.00%
2022/06/23	2	46.28	1	46.15	46.85	1	2,836	0.04%
2022/06/22	7	48.83	4	49.15	46.60	3	2,839	0.11%
2022/06/21	7	49.95	2	49.00	50.80	5	2,707	0.18%
2022/06/20	3	50.12	1	49.35	48.30	2	2,665	0.08%
2022/06/17	8	50.71	7	51.36	50.60	1	2,637	0.04%
2022/06/16	1	55.80	10	52.81	52.10	-9	2,599	-0.35%
2022/06/15	7	54.43	6	54.90	54.10	1	2,579	0.04%
2022/06/14	14	54.58	13	53.75	55.20	1	2,585	0.04%
2022/06/13	8	58.23	3	58.67	57.00	5	2,469	0.20%
2022/06/10	10	57.88	21	57.79	59.20	-11	2,431	-0.45%
2022/06/09	12	57.41	4	57.23	57.60	8	2,355	0.34%
2022/06/08	4	57.23	6	57.37	57.70	-2	2,287	-0.09%
2022/06/07	9	57.46	11	57.83	58.50	-2	2,204	-0.09%
2022/06/06	26	59.20	24	58.85	57.90	2	2,128	0.09%
2022/06/02	8	57.70	8.3	57.87	57.90	-0.3	1,920	-0.01%
2022/06/01	23	56.67	62	55.25	57.30	-39	1,784	-2.19%
2022/05/31	55	54.46	14.7	54.34	54.90	40.3	1,500	2.69%
2022/05/30	4	51.03	4	50.84	51.60	0	1,307	0.00%
2022/05/27	0	0.00	1	48.50	48.65	-1	1,257	-0.08%
2022/05/26	4	48.73	3	49.05	48.20	1	1,250	0.08%
2022/05/25	1	47.85	1	48.25	47.70	0	1,229	0.00%
2022/05/24	2	47.88	5	47.65	47.20	-3	1,216	-0.25%
2022/05/20	12	50.14	17	48.96	49.05	-5	1,170	-0.43%
2022/05/19	1	51.20	0	0.00	51.30	1	1,116	0.09%
2022/05/18	52	52.97	49	52.11	51.70	3	1,095	0.27%
2022/05/17	11	51.63	10	51.36	51.50	1	986	0.10%
2022/05/16	25	51.74	39.4	52.25	51.40	-14.4	930	-1.55%
2022/05/13	8	48.54	10	49.61	50.00	-2	801	-0.25%
2022/05/12	0.3	45.70	7	46.44	45.70	-6.7	745	-0.90%
2022/05/11	11	48.20	4	48.78	47.95	7	716	0.98%
2022/05/10	3	48.23	3	48.27	49.20	0	683	0.00%
2022/05/09	0	0.00	1	46.50	46.55	-1	640	-0.16%
2022/05/03	0	0.00	2	46.10	46.65	-2	618	-0.32%
2022/04/22	0	0.00	5	45.26	45.05	-5	595	-0.84%
2022/04/21	1	45.90	0	0.00	45.90	1	594	0.17%
2022/04/20	5	45.30	0	0.00	45.30	5	595	0.84%
2022/04/19	0	0.00	5	44.80	44.90	-5	594	-0.84%
2022/04/15	2	45.50	0	0.00	45.50	2	584	0.34%
2022/04/14	0	0.00	1	48.35	48.05	-1	569	-0.18%
2022/04/12	0	0.00	1	47.70	47.70	-1	554	-0.18%
2022/04/11	5	49.00	2.1	49.77	48.00	2.9	541	0.54%
2022/04/08	0	47.85	1	47.90	47.95	-1	505	-0.20%
2022/04/07	1	47.70	0	0.00	45.35	1	493	0.20%
2022/04/06	0.1	47.60	0.2	47.60	47.85	-0.1	478	-0.03%
2022/04/01	1	46.95	1	47.30	47.20	0	461	0.00%
2022/03/31	1	47.45	1	47.70	47.85	0	451	0.00%
2022/03/30	2	47.70	3	48.22	47.95	-1	441	-0.23%
2022/03/28	6	47.63	16.2	47.75	47.15	-10.2	408	-2.50%
2022/03/25	6	46.58	6	46.51	47.00	0	366	0.00%
2022/03/23	1	44.95	1.1	45.29	45.05	-0.1	315	-0.02%
2022/03/21	0	0.00	2	46.40	45.10	-2	294	-0.68%
2022/03/18	8	45.92	5	46.49	45.90	3	280	1.07%
2022/03/17	3	45.63	3	45.77	45.85	0	264	0.00%
2022/03/16	2	42.60	1	43.00	43.30	1	213	0.47%
2022/03/15	1	43.50	9	42.70	43.50	-8	194	-4.12%
2022/03/14	0	41.08	0	0.00	40.95	0	157	0.00%
2022/03/11	3	40.67	1	41.15	40.90	2	156	1.28%
2022/03/10	0	0.00	2	40.40	40.50	-2	152	-1.31%
2022/03/09	0	39.90	0	0.00	39.90	0	151	0.00%
2022/03/07	2	39.55	0	0.00	39.50	2	148	1.35%
2022/03/04	0	0.00	2	40.55	40.45	-2	148	-1.35%
2022/03/03	0	0.00	0	41.90	39.65	0	147	0.00%
2022/02/25	1	39.10	1	39.15	39.05	0	154	0.00%
2022/02/24	1	38.90	0	0.00	38.95	1	156	0.64%
2022/02/16	2	39.75	0	0.00	39.35	2	202	0.99%
2022/02/15	0	41.90	4	39.31	39.25	-4	204	-1.95%
2022/02/14	0	41.90	0	0.00	39.30	0	205	0.00%
2022/02/10	0	0.00	1	40.50	40.20	-1	207	-0.48%
2022/02/08	0	40.65	0	0.00	40.80	0	211	0.00%
2022/01/26	0	39.00	0	0.00	39.35	0	217	0.00%
2022/01/25	0	39.20	0	0.00	38.85	0	222	0.00%
2022/01/21	0	0.00	1	39.95	39.90	-1	229	-0.44%
2022/01/19	0	0.00	1	40.40	40.15	-1	239	-0.42%
2022/01/17	0	43.90	0	0.00	40.40	0	248	0.00%
2022/01/13	0	0.00	0	41.20	40.10	0	252	0.00%
2022/01/12	0	40.75	0	41.20	40.50	0	249	0.00%
2022/01/11	2	41.40	2	41.54	41.10	0	248	-0.02%
2022/01/10	0	0.00	1	42.10	41.80	-1	247	-0.40%
2022/01/07	0	42.00	0	0.00	40.95	0	243	0.00%
2021/12/30	0	0.00	0	42.00	42.05	0	244	-0.02%
2021/12/13	0	41.80	0	0.00	42.40	0	246	0.00%
2021/12/08	10	42.35	0	0.00	42.10	10	242	4.12%
2021/11/29	0	0.00	1	40.95	40.95	-1	263	-0.38%
2021/11/25	0	42.25	0	0.00	41.90	0	273	0.00%
2021/11/24	0	42.35	4	41.49	42.00	-4	294	-1.36%
2021/11/23	2	41.80	9	41.40	41.40	-7	302	-2.31%
2021/11/18	2	42.30	0	0.00	42.20	2	337	0.59%
2021/11/17	8	42.33	3	42.50	42.60	5	339	1.47%
2021/11/16	6	43.28	4	43.10	43.30	2	341	0.59%
2021/11/15	0	0.00	2	40.50	40.50	-2	315	-0.63%
2021/11/10	1	40.05	0	0.00	40.05	1	324	0.31%
2021/11/03	0	40.60	0	0.00	41.20	0	335	0.00%
2021/11/02	1	40.30	0	0.00	40.05	1	338	0.30%
2021/10/29	1	39.80	0	0.00	39.75	1	331	0.30%
2021/10/28	0	0.00	3	39.75	40.00	-3	330	-0.91%
2021/10/27	0	0.00	7	39.59	39.50	-7	325	-2.15%
2021/10/26	3	38.80	3	39.40	38.80	0	325	0.00%
2021/10/25	1	38.45	1	38.70	38.70	0	326	0.00%
2021/10/18	0	36.25	0	0.00	36.10	0	383	0.00%
2021/09/24	0	0.00	2	37.60	37.55	-2	466	-0.43%
2021/09/23	2	37.30	0	0.00	37.35	2	468	0.43%
2021/09/14	0	0.00	1	38.80	38.30	-1	477	-0.21%
2021/09/13	5	38.88	0	0.00	38.85	5	477	1.05%
2021/09/10	4	39.10	0	0.00	38.80	4	480	0.83%
2021/09/06	1	40.23	0	0.00	39.20	1	487	0.21%
2021/08/31	1	44.10	0	0.00	44.25	1	480	0.21%
2021/08/30	3	44.10	2	44.40	43.85	1	472	0.21%
2021/08/27	0	45.75	12	46.06	45.75	-12	454	-2.63%
2021/08/26	13	45.42	22	45.53	46.00	-9	448	-2.01%
2021/08/25	8	44.82	6	45.10	45.15	2	441	0.45%
2021/08/24	10	44.80	25	44.28	44.85	-15	438	-3.42%
2021/08/23	0	0.00	13	42.04	42.60	-13	427	-3.04%
2021/08/20	15	40.28	15	41.03	40.55	0	422	0.00%
2021/08/17	1	39.70	0	0.00	39.20	1	416	0.24%
2021/08/06	2	43.60	0	0.00	43.40	2	471	0.42%
2021/07/29	0	0.00	8	44.19	44.30	-8	562	-1.42%
2021/07/28	0	0.00	31	44.16	44.35	-31	568	-5.46%
2021/07/27	15	47.38	0	0.00	46.10	15	592	2.53%
2021/07/26	1	46.85	0.2	46.73	46.80	0.8	607	0.13%
2021/07/23	17.2	46.21	13	46.69	46.00	4.2	609	0.69%
2021/07/22	19	45.88	4	46.08	45.70	15	595	2.52%
2021/07/21	0	0.00	1	45.65	44.90	-1	602	-0.17%
2021/07/19	5	45.50	2	45.25	46.35	3	641	0.47%
2021/07/16	5	46.30	3	46.32	45.85	2	681	0.29%
2021/07/15	0	0.00	1	45.50	45.10	-1	703	-0.14%
2021/07/14	1	45.05	0	0.00	44.85	1	729	0.14%
2021/07/13	0	0.00	0	44.50	44.25	0	782	0.00%
2021/07/12	1	43.40	0	0.00	43.55	1	851	0.12%
2021/07/09	1	44.25	1	44.70	44.20	0	1,118	0.00%
2021/07/08	1	45.00	4	45.19	45.00	-3	1,343	-0.22%
2021/07/07	1	44.70	2	45.15	44.60	-1	1,377	-0.07%
2021/07/06	2	44.55	0	0.00	44.60	2	1,415	0.14%
2021/07/05	0	0.00	3	44.82	45.10	-3	1,437	-0.21%
2021/07/01	0	0.00	2	44.33	44.10	-2	1,494	-0.13%
2021/06/29	4	44.80	6	44.42	44.40	-2	1,573	-0.13%
2021/06/28	2	45.10	0	0.00	45.00	2	1,606	0.12%
2021/06/24	0	0.00	15	45.00	44.95	-15	1,613	-0.93%
2021/06/22	0	0.00	1	43.40	43.40	-1	1,642	-0.06%
2021/06/21	7	44.81	0	0.00	44.15	7	1,678	0.42%
2021/06/18	0	0.00	1	45.65	45.50	-1	1,682	-0.06%
2021/06/16	1	45.35	0	0.00	45.35	1	1,692	0.06%
2021/06/02	4	45.50	0	0.00	45.35	4	1,848	0.22%
2021/06/01	2	46.45	2	46.90	46.65	0	1,852	0.00%
2021/05/31	0.2	45.80	0.1	45.85	45.65	0.1	1,851	0.01%
2021/05/28	0	0.00	1	44.45	44.45	-1	1,848	-0.05%
2021/05/25	1	44.05	1	43.95	43.90	0	1,855	0.00%
2021/05/17	4	37.28	0	0.00	37.20	4	1,869	0.21%
2021/05/12	1	39.65	2	40.00	40.00	-1	1,825	-0.05%
2021/05/11	3	46.33	5	46.24	43.95	-2	1,795	-0.11%
2021/05/10	6	48.68	0	0.00	48.35	6	1,769	0.34%
2021/05/07	0	0.00	0	50.00	50.10	0	1,759	0.00%
2021/05/06	1	49.00	4	49.23	49.40	-3	1,755	-0.17%
2021/05/04	3	48.97	14	48.80	48.60	-11	1,749	-0.63%
2021/05/03	6.2	51.92	5	52.02	50.60	1.2	1,727	0.07%
2021/04/29	3	54.27	0	0.00	53.60	3	1,710	0.18%
2021/04/28	4.1	54.31	0	0.00	54.40	4.1	1,712	0.24%
2021/04/27	2	55.30	0	0.00	54.60	2	1,714	0.12%
2021/04/26	1	54.70	0	0.00	54.50	1	1,701	0.06%
2021/04/23	4	54.08	4	54.33	53.70	0	1,689	0.00%
2021/04/22	24	56.35	3	56.67	55.00	21	1,666	1.26%
2021/04/21	5	57.76	4	58.33	57.60	1	1,632	0.06%
2021/04/20	8	57.20	7	57.10	57.90	1	1,597	0.06%
2021/04/19	19	57.10	12	56.79	57.00	7	1,596	0.44%
2021/04/16	15.2	59.28	2	58.95	58.20	13.2	1,552	0.85%
2021/04/15	98.2	60.57	74	60.29	59.30	24.2	1,496	1.62%
2021/04/14	51	57.81	42	58.21	59.10	9	1,226	0.73%
2021/04/13	4	55.78	1	56.10	55.20	3	1,014	0.30%
2021/04/12	3	56.10	4	56.40	55.80	-1	998	-0.10%
2021/04/09	1	55.20	1	55.70	55.60	0	975	0.00%
2021/04/08	5	55.34	4	55.25	55.80	1	964	0.10%
2021/04/07	0	0.00	12	55.38	55.30	-12	945	-1.27%
2021/04/01	17	54.99	11.1	54.98	54.10	6	911	0.65%
2021/03/31	1.1	52.21	2	53.50	54.90	-1	846	-0.11%
2021/03/30	1	52.50	0	0.00	52.20	1	817	0.12%
2021/03/29	0	52.93	1	52.50	52.50	-1	822	-0.12%
2021/03/26	0	53.00	5	52.40	52.40	-5	827	-0.60%
2021/03/25	7	52.96	25	53.10	52.90	-18	828	-2.17%
2021/03/24	25	54.13	5	53.76	53.70	20	822	2.43%
2021/03/23	0	0.00	2	52.80	52.10	-2	789	-0.25%
2021/03/22	0	53.40	1	52.40	52.30	-1	795	-0.13%
2021/03/19	0	53.33	0	0.00	52.00	0	810	0.00%
2021/03/18	1	53.20	4	52.60	52.80	-3	810	-0.37%
2021/03/17	8	52.66	5	52.60	52.60	3	843	0.36%
2021/03/16	1	52.90	15	53.00	52.40	-14	860	-1.63%
2021/03/15	1	52.30	0	0.00	51.70	1	881	0.11%
2021/03/12	0	52.00	0	0.00	51.50	0	884	0.00%
2021/03/11	1	52.20	1	51.90	52.20	0	909	0.00%
2021/03/10	39	52.87	21	52.64	52.30	18	934	1.93%
2021/03/08	2	50.40	0	0.00	49.55	2	1,063	0.19%
2021/03/05	0	50.53	1	49.70	50.20	-1	1,078	-0.09%
2021/03/04	3	49.15	0	0.00	49.05	3	1,084	0.28%
2021/03/02	5	50.50	0	0.00	49.00	5	1,110	0.45%
2021/02/26	0	0.00	1.1	49.48	50.00	-1.1	1,138	-0.10%
2021/02/25	0	0.00	1	49.75	50.00	-1	1,158	-0.09%
2021/02/24	0	50.80	0	0.00	50.00	0	1,166	0.00%
2021/02/19	1	51.40	0	0.00	51.50	1	1,198	0.08%
2021/02/18	0.1	50.90	1	49.75	50.70	-0.9	1,220	-0.07%
2021/02/04	0	47.50	0	0.00	47.35	0	1,246	0.00%
2021/01/29	1	48.75	0	0.00	47.50	1	1,472	0.07%
2021/01/22	0	0.00	1	47.00	47.75	-1	1,550	-0.06%
2021/01/21	2	45.95	0	0.00	46.10	2	1,567	0.13%
2021/01/20	0	0.00	1	47.80	47.40	-1	1,574	-0.06%
2021/01/18	1	48.30	1	48.90	49.00	0	1,640	0.00%
2021/01/15	1	49.30	2	50.40	49.10	-1	1,646	-0.06%
2021/01/14	1	50.40	0	0.00	50.50	1	1,661	0.06%
2021/01/13	1	49.20	0	0.00	49.30	1	1,735	0.06%
2021/01/12	3	49.10	1	50.30	48.35	2	1,763	0.11%
2021/01/11	3	50.80	8	51.49	50.70	-5	1,761	-0.28%
2021/01/08	3	52.47	0	0.00	52.00	3	1,783	0.17%
2021/01/06	12	53.54	12	53.76	53.30	0	1,856	0.00%
2021/01/05	4	54.88	14.2	54.95	55.20	-10.2	1,879	-0.54%
2021/01/04	0	0.00	15.8	53.36	54.30	-15.8	1,983	-0.79%
2020/12/31	5	53.44	14.3	53.58	53.00	-9.3	2,220	-0.42%
2020/12/30	29	53.14	7.7	53.00	52.70	21.3	2,227	0.95%
2020/12/29	11	53.67	35.2	54.16	53.30	-24.2	2,264	-1.07%
2020/12/28	25	54.48	0.1	54.90	54.30	24.9	2,294	1.09%
2020/12/25	1	54.40	7	54.74	54.10	-6	2,330	-0.26%
2020/12/24	15	54.31	30.8	54.55	54.00	-15.8	2,348	-0.67%
2020/12/23	39	53.27	14	53.45	53.30	25	2,384	1.05%
2020/12/22	1	53.70	33	54.55	53.20	-32	2,512	-1.27%
2020/12/21	31	54.92	2	55.80	54.90	29	2,580	1.12%
2020/12/18	14	56.02	0	0.00	56.10	14	2,696	0.52%
2020/12/16	9	53.60	8	53.80	54.20	1	2,790	0.04%
2020/12/15	3	54.43	4	54.68	53.50	-1	2,885	-0.03%
2020/12/14	1	56.00	0	0.00	56.20	1	2,893	0.03%
2020/12/11	5	56.54	2	55.00	55.70	3	2,910	0.10%
2020/12/10	2	58.10	0	0.00	57.70	2	2,945	0.07%
2020/12/09	6	59.05	1	58.90	58.80	5	2,951	0.17%
2020/12/08	0	0.00	2	60.50	60.30	-2	2,921	-0.07%
2020/12/07	2	60.10	0	0.00	59.90	2	2,940	0.07%
2020/12/04	1	62.50	3	61.63	61.10	-2	2,982	-0.07%
2020/12/03	10	63.98	11	63.85	62.20	-1	2,959	-0.03%
2020/12/02	0	0.00	1	60.40	61.00	-1	2,793	-0.04%
2020/12/01	4	60.58	0	0.00	60.20	4	2,799	0.14%
2020/11/30	0	0.00	9	60.90	60.60	-9	2,803	-0.32%
2020/11/27	2	60.90	0	0.00	60.80	2	2,839	0.07%
2020/11/26	9	61.14	0.1	60.60	60.60	8.9	2,845	0.31%
2020/11/25	1	61.10	3.1	61.23	61.40	-2.1	2,860	-0.07%
2020/11/24	2	60.00	0.1	59.92	60.00	1.9	2,843	0.07%
2020/11/23	0	0.00	10.1	60.01	60.00	-10.1	2,859	-0.35%
2020/11/20	1	59.30	0	60.50	59.40	1	2,868	0.03%
2020/11/19	0	0.00	0.1	59.81	59.20	-0.1	2,883	0.00%
2020/11/18	10	59.50	0	0.00	59.40	10	2,915	0.34%
2020/11/17	1	60.00	0	0.00	58.70	1	2,985	0.03%
2020/11/16	0	0.00	3	58.43	58.60	-3	3,051	-0.10%
2020/11/13	9	57.60	11	57.84	57.80	-2	3,070	-0.07%
2020/11/12	11	57.57	32	58.16	58.00	-21	3,114	-0.67%
2020/11/11	3	57.70	0	0.00	57.60	3	3,131	0.10%
2020/11/10	8.4	56.97	11	57.14	57.30	-2.6	3,170	-0.08%
2020/11/09	1.1	60.52	0	0.00	60.20	1.1	3,239	0.03%
2020/11/06	34	61.89	10	62.22	61.00	24	3,316	0.72%
2020/11/05	8	60.60	8	60.78	60.30	0	3,372	0.00%
2020/11/04	3	59.60	2	59.70	59.90	1	3,464	0.03%
2020/11/02	5	59.42	3	59.83	59.40	2	3,638	0.05%
2020/10/30	1	60.80	2	61.20	60.70	-1	3,729	-0.03%
2020/10/29	0	0.00	7	60.99	62.50	-7	3,957	-0.18%
2020/10/28	6	63.67	5	62.84	62.50	1	4,019	0.02%
2020/10/27	2	62.95	3	64.07	63.90	-1	4,040	-0.02%
2020/10/26	7	63.96	3	64.60	63.50	4	4,045	0.10%
2020/10/22	3	66.37	0	0.00	65.80	3	4,082	0.07%
2020/10/21	9	67.83	4	68.70	66.60	5	4,120	0.12%
2020/10/19	3	66.40	3	66.20	66.40	0	4,180	0.00%
2020/10/16	1	66.30	5	66.34	65.30	-4	4,186	-0.10%
2020/10/15	17	66.36	12	66.24	66.00	5	4,196	0.12%
2020/10/14	3	68.37	6	68.17	67.80	-3	4,172	-0.07%
2020/10/13	6	67.90	0	0.00	68.00	6	4,187	0.14%
2020/10/12	8	69.39	11	69.67	68.80	-3	4,173	-0.07%
2020/10/08	22	69.59	29	69.67	68.70	-7	4,133	-0.17%
2020/10/07	0	0.00	1	65.10	65.30	-1	3,924	-0.03%
2020/10/06	1	65.30	0	0.00	64.80	1	3,960	0.03%
2020/10/05	0	0.00	2	62.60	64.80	-2	3,984	-0.05%
2020/09/30	20	62.47	22	62.71	62.80	-2	4,079	-0.05%
2020/09/29	11	63.53	14	63.58	63.60	-3	4,147	-0.07%
2020/09/28	4	63.78	1	64.00	63.40	3	4,350	0.07%
2020/09/25	35	66.25	49	63.68	63.00	-14	4,374	-0.32%
2020/09/24	11	68.38	28	67.63	68.80	-17	4,301	-0.40%
2020/09/23	18	68.79	22	69.09	68.80	-4	4,285	-0.09%
2020/09/22	4	66.10	2	66.70	65.80	2	4,243	0.05%
2020/09/21	36	69.01	14	69.25	68.20	22	4,289	0.51%
2020/09/18	10	68.04	15	67.75	69.70	-5	4,249	-0.12%
2020/09/17	4	66.63	7	66.27	65.10	-3	4,199	-0.07%
2020/09/16	2	65.05	2	64.90	65.00	0	4,186	0.00%
2020/09/15	41	65.86	24	65.40	65.60	17	4,203	0.40%
2020/09/14	6	63.53	0	0.00	64.30	6	4,225	0.14%
2020/09/10	0	0.00	5	62.52	62.80	-5	4,192	-0.12%
2020/09/09	18	62.97	11	63.29	62.40	7	4,167	0.17%
2020/09/07	1	61.20	0	0.00	61.20	1	4,106	0.02%
2020/09/02	0	0.00	3	66.23	65.80	-3	4,121	-0.07%
2020/09/01	1	65.60	1	64.80	64.80	0	4,079	0.00%
2020/08/31	4	65.30	1	66.70	65.50	3	4,073	0.07%
2020/08/27	0	0.00	2	65.85	64.10	-2	4,062	-0.05%
2020/08/26	2	65.30	0	0.00	65.10	2	4,037	0.05%
2020/08/25	3	65.13	5	65.06	64.50	-2	4,040	-0.05%
2020/08/24	2	65.60	1	65.60	63.90	1	4,042	0.02%
2020/08/21	1	65.50	2	61.25	65.70	-1	4,024	-0.02%
2020/08/20	3	62.80	1	67.00	60.90	2	4,006	0.05%
2020/08/19	1	67.50	6	68.03	66.70	-5	3,913	-0.13%
2020/08/18	1	70.64	2	70.10	67.30	-1	3,885	-0.03%
2020/08/17	1	68.50	1	68.40	69.50	0	3,863	0.00%
2020/08/14	7	68.79	7	69.00	69.30	0	3,842	0.00%
2020/08/13	45	70.70	34	69.79	69.00	11	3,800	0.29%
2020/08/12	5	69.10	3	69.07	69.50	2	3,655	0.05%
2020/08/11	25	68.30	34	67.22	65.10	-9	3,521	-0.26%
2020/08/10	18	70.75	15	70.09	68.90	3	3,404	0.09%
2020/08/07	15	73.40	11	73.06	73.50	4	3,317	0.12%
2020/08/06	13	74.36	19	74.44	72.10	-6	3,262	-0.18%
2020/08/05	47	72.34	44	72.41	72.10	3	3,168	0.09%
2020/08/04	78	68.73	192	69.97	72.70	-114	3,081	-3.70%	大賣/鉅額交易
2020/08/03	12	65.11	5	65.72	66.60	7	2,839	0.25%
2020/07/31	3	62.93	4	63.23	62.90	-1	2,767	-0.04%
2020/07/30	2	62.85	0	0.00	64.00	2	2,735	0.07%
2020/07/29	5	61.28	4	61.13	62.80	1	2,713	0.04%
2020/07/28	13	59.46	16	59.79	60.30	-3	2,677	-0.11%
2020/07/27	7	60.67	11	60.27	59.50	-4	2,628	-0.15%
2020/07/24	13	64.25	16	64.04	62.50	-3	2,581	-0.12%
2020/07/22	1	61.00	1	61.40	61.00	0	2,435	0.00%
2020/07/21	2	60.35	0	0.00	60.80	2	2,436	0.08%
2020/07/20	1	58.10	1	57.20	59.40	0	2,437	0.00%
2020/07/17	2	56.70	1	58.40	57.10	1	2,398	0.04%
2020/07/16	1	59.70	1	60.00	60.50	0	2,360	0.00%
2020/07/15	7	60.00	5	60.68	59.50	2	2,340	0.09%
2020/07/14	1	60.10	2	61.05	61.10	-1	2,265	-0.04%
2020/07/13	4	61.88	4	60.08	60.20	0	2,227	0.00%
2020/07/10	15	61.86	19	61.45	59.50	-4	2,178	-0.18%
2020/07/09	30	66.42	16	65.08	64.00	14	2,111	0.66%
2020/07/08	13	61.96	18	62.46	64.40	-5	1,985	-0.25%
2020/07/07	135	63.42	18	59.45	59.00	117	1,881	6.22%	大買/鉅額交易
2020/07/06	2	59.00	2	59.10	60.20	0	1,661	0.00%
2020/07/03	4	54.75	4	53.90	54.80	0	1,608	0.00%
2020/07/02	7	54.19	36	54.08	54.80	-29	1,556	-1.86%
2020/07/01	37	53.61	6	54.28	53.40	31	1,500	2.07%
2020/06/30	5	52.00	22	51.71	52.30	-17	1,422	-1.19%
2020/06/29	0	0.00	20	49.87	50.30	-20	1,355	-1.48%
2020/06/24	16	49.54	0	0.00	49.10	16	1,319	1.21%
2020/06/23	1	47.90	1	48.10	48.90	0	1,268	0.00%
2020/06/22	1	49.20	2	48.60	48.10	-1	1,255	-0.08%
2020/06/19	34	48.34	15	49.12	47.50	19	1,224	1.55%
2020/06/12	10	43.05	10	44.30	45.35	0	1,145	0.00%
2020/06/11	1	44.50	1	45.00	45.35	0	1,153	0.00%
2020/06/09	19	47.95	19	47.59	46.10	0	1,160	0.00%
2020/06/03	0	0.00	0	46.50	46.65	0	1,103	0.00%
2020/06/02	5	46.40	5	45.85	45.35	0	1,081	0.00%
2020/06/01	4	45.68	4	46.34	45.95	0	1,075	0.00%
2020/05/28	0	0.00	1	43.70	43.70	-1	1,020	-0.10%
2020/05/27	1	44.95	0	0.00	44.90	1	994	0.10%
2020/05/25	0	0.00	5	42.00	41.90	-5	932	-0.54%
2020/05/22	2	43.00	2	41.85	41.60	0	931	0.00%
2020/05/21	1	41.85	1	41.95	41.85	0	901	0.00%
2020/05/19	0	0.00	1	40.00	39.80	-1	882	-0.11%
2020/05/15	1	40.05	0	0.00	40.00	1	887	0.11%
2020/05/14	1	40.40	0	0.00	39.90	1	882	0.11%
2020/05/13	8	42.48	3	42.72	42.35	5	860	0.58%
2020/05/12	4	43.20	5	42.99	43.15	-1	866	-0.12%
2020/05/11	1	41.95	0	0.00	41.95	1	830	0.12%
2020/05/07	0	0.00	1	40.80	40.30	-1	810	-0.12%
2020/05/04	1	39.00	2	39.10	39.10	-1	828	-0.12%
2020/04/29	2	39.05	1	38.65	38.65	1	891	0.11%
2020/04/27	1	38.05	1	38.10	38.10	0	892	0.00%
2020/04/24	1	38.40	1	39.15	38.00	0	888	0.00%
2020/04/23	3	37.73	3	38.00	38.30	0	860	0.00%
2020/04/15	0	0.00	1	34.60	34.55	-1	842	-0.12%
2020/04/10	0	0.00	2	32.65	33.20	-2	881	-0.23%
2020/04/09	0	0.00	3	33.10	32.65	-3	909	-0.33%
2020/04/06	5	30.20	0	0.00	30.25	5	1,039	0.48%
2020/03/27	1	28.25	0	0.00	27.85	1	1,109	0.09%
2020/03/24	0	0.00	1	27.65	27.10	-1	1,129	-0.09%
2020/03/20	1	25.75	0	0.00	25.75	1	1,123	0.09%
2020/03/17	1	25.25	1	26.45	25.25	0	1,118	0.00%
2020/03/10	0	37.60	0	0.00	37.30	0	1,121	0.00%
2020/03/04	0	38.75	0	0.00	38.30	0	1,147	0.00%
2020/02/27	0	0.00	1	38.90	37.45	-1	1,226	-0.08%
2020/02/26	1	38.65	0	0.00	38.50	1	1,220	0.08%
2020/02/24	0	0.00	1	38.65	38.70	-1	1,216	-0.08%
2020/02/19	2	39.98	0	0.00	39.95	2	1,260	0.16%
2020/02/12	0	0.00	8	39.30	39.30	-8	1,262	-0.63%
2020/02/11	8	38.80	0	0.00	38.70	8	1,275	0.63%
2020/02/10	0	0.00	1	37.20	37.95	-1	1,291	-0.08%
2020/02/07	1	39.10	0	0.00	38.15	1	1,300	0.08%
2020/02/06	1	39.40	2	39.15	39.60	-1	1,303	-0.08%
2020/02/04	0	0.00	2	38.30	39.00	-2	1,292	-0.15%
2020/02/03	4	37.20	2	37.45	37.50	2	1,288	0.16%
2020/01/20	1	48.65	0	0.00	48.30	1	1,468	0.07%
2020/01/16	0	0.00	1	48.75	48.70	-1	1,574	-0.06%
2020/01/15	1	49.50	1	49.15	49.20	0	1,623	0.00%
2020/01/13	1	48.80	1	48.95	48.80	0	1,639	0.00%
2020/01/09	1	48.70	1	48.70	48.70	0	1,686	0.00%
2020/01/08	1	48.00	1	48.90	48.35	0	1,690	0.00%
2020/01/07	3	49.57	15	49.25	49.00	-12	1,683	-0.71%
2020/01/06	3	50.12	4	49.58	49.75	-1	1,672	-0.06%
2020/01/03	1	51.50	0	0.00	49.80	1	1,668	0.06%
2020/01/02	1	51.80	2	51.70	51.40	-1	1,645	-0.06%
2019/12/31	17	51.55	11	51.09	51.20	6	1,629	0.37%
2019/12/30	4	50.73	8	50.91	50.90	-4	1,595	-0.25%
2019/12/26	1	49.45	2	49.05	48.80	-1	1,604	-0.06%
2019/12/25	0	0.00	1	49.25	49.20	-1	1,666	-0.06%
2019/12/24	17	49.45	23	49.63	48.70	-6	1,685	-0.36%
2019/12/23	2	49.20	0	0.00	49.10	2	1,630	0.12%
2019/12/20	1	49.10	0	0.00	48.70	1	1,719	0.06%
2019/12/19	2	48.75	2	48.38	48.60	0	1,804	0.00%
2019/12/13	19	48.65	38	48.05	47.80	-19	1,788	-1.06%
2019/12/12	1	48.20	0	0.00	48.20	1	1,779	0.06%
2019/12/11	31	49.62	7	49.05	48.40	24	1,764	1.36%
2019/12/10	0	0.00	4	48.00	48.10	-4	1,729	-0.23%
2019/12/09	0	0.00	6	48.44	48.30	-6	1,728	-0.35%
2019/12/06	2	47.98	1	48.60	47.90	1	1,725	0.06%
2019/12/05	2	48.68	1	48.60	48.35	1	1,731	0.06%
2019/12/03	0	0.00	1	47.85	47.90	-1	1,743	-0.06%
2019/12/02	2	47.93	0	0.00	48.00	2	1,754	0.11%
2019/11/29	1	49.20	1	49.20	48.80	0	1,821	0.00%
2019/11/28	13	50.05	4	50.23	49.60	9	1,810	0.50%
2019/11/27	1	49.45	1	49.20	49.20	0	1,758	0.00%
2019/11/26	1	49.20	0	0.00	48.70	1	1,762	0.06%
2019/11/22	0	0.00	1	48.30	48.30	-1	1,840	-0.05%
2019/11/19	3	50.60	0	0.00	49.30	3	1,970	0.15%
2019/11/18	2	49.20	2	48.90	49.15	0	1,937	0.00%
2019/11/14	0	0.00	1	48.30	48.30	-1	1,938	-0.05%
2019/11/08	10	48.58	8	49.16	48.50	2	1,928	0.10%
2019/11/07	1	47.80	7	49.17	49.40	-6	1,921	-0.31%
2019/11/06	0	0.00	2	48.00	47.50	-2	1,911	-0.10%
2019/11/04	5	48.86	2	49.18	48.70	3	1,897	0.16%
2019/11/01	0	0.00	1	48.90	49.40	-1	1,890	-0.05%
2019/10/31	1	49.40	2	49.08	48.60	-1	1,902	-0.05%
2019/10/30	2	48.78	1	49.10	48.85	1	1,890	0.05%
2019/10/29	41	51.42	45	51.24	49.80	-4	1,877	-0.21%
2019/10/28	12	51.16	9	50.47	51.10	3	1,799	0.17%
2019/10/25	5	49.84	9	49.78	49.25	-4	1,700	-0.24%
2019/10/24	11	49.62	6	49.01	48.90	5	1,650	0.30%
2019/10/23	1	49.30	2	49.48	49.50	-1	1,656	-0.06%
2019/10/22	0	0.00	8	48.38	48.10	-8	1,634	-0.49%
2019/10/17	24	48.47	23	47.85	47.85	1	1,762	0.06%
2019/10/16	1	46.05	0	0.00	46.20	1	1,720	0.06%
2019/10/14	3	47.15	2	46.90	47.00	1	1,757	0.06%
2019/10/07	1	47.80	4	47.75	47.50	-3	1,866	-0.16%
2019/10/04	4	49.80	3	48.05	48.10	1	1,998	0.05%
2019/10/03	2	49.45	3	49.35	49.45	-1	1,980	-0.05%
2019/10/02	28	49.98	26	49.75	49.95	2	2,027	0.10%
2019/10/01	9	49.54	2	50.50	50.70	7	2,154	0.32%
2019/09/27	1	49.15	2	47.63	47.90	-1	2,095	-0.05%
2019/09/26	0	0.00	8	48.76	48.30	-8	2,085	-0.38%
2019/09/25	42	48.91	43	48.88	48.60	-1	2,068	-0.05%
2019/09/24	33	48.77	29	48.58	47.75	4	1,988	0.20%
2019/09/23	1	46.75	0	0.00	46.70	1	1,899	0.05%
2019/09/19	0	0.00	2	46.60	46.50	-2	1,915	-0.10%
2019/09/17	0	0.00	4	46.40	46.50	-4	1,946	-0.21%
2019/09/12	5	47.33	0	0.00	47.20	5	1,980	0.25%
2019/09/11	1	47.40	0	0.00	47.45	1	1,969	0.05%
2019/09/10	0	0.00	3	45.92	46.50	-3	1,971	-0.15%
2019/09/09	1	47.00	1	46.65	46.60	0	1,976	0.00%
2019/09/04	2	47.08	2	47.18	47.30	0	2,058	0.00%
2019/09/03	12	49.73	14	49.63	47.00	-2	2,049	-0.10%
2019/09/02	1	47.35	3	47.28	47.75	-2	1,966	-0.10%
2019/08/30	3	48.10	0	0.00	47.50	3	1,959	0.15%
2019/08/29	2	48.20	0	0.00	47.65	2	1,948	0.10%
2019/08/28	1	48.45	1	47.75	47.75	0	1,935	0.00%
2019/08/27	8	48.21	4	48.04	48.05	4	1,919	0.21%
2019/08/26	0	0.00	5	46.54	46.10	-5	1,880	-0.27%
2019/08/23	1	47.45	1	47.15	47.30	0	1,881	0.00%
2019/08/22	17	47.81	15	48.17	47.00	2	1,863	0.11%
2019/08/20	0	0.00	1	44.30	44.00	-1	1,765	-0.06%
2019/08/19	2	44.35	0	0.00	44.20	2	1,760	0.11%
2019/08/15	1	44.95	0	0.00	44.70	1	1,770	0.06%
2019/08/14	1	44.80	2	45.10	45.60	-1	1,772	-0.06%
2019/08/07	1	42.60	5	43.50	42.60	-4	1,850	-0.22%
2019/08/06	0	0.00	37	40.21	43.25	-37	1,865	-1.98%
2019/08/05	2	43.80	0	0.00	43.20	2	1,866	0.11%
2019/08/01	1	45.65	0	0.00	45.55	1	1,894	0.05%
2019/07/31	3	45.67	3	45.90	46.25	0	1,899	0.00%
2019/07/30	9	46.14	14	46.09	45.60	-5	1,905	-0.26%
2019/07/29	3	49.57	1	48.75	48.60	2	1,922	0.10%
2019/07/25	10	49.89	9	49.95	49.50	1	1,904	0.05%
2019/07/24	6	48.73	0	0.00	48.45	6	1,878	0.32%
2019/07/23	47	50.07	48	49.98	49.05	-1	1,879	-0.05%
2019/07/22	27	47.96	17	47.48	48.10	10	1,804	0.55%
2019/07/19	0	0.00	1	45.80	45.85	-1	1,772	-0.06%
2019/07/18	1	45.40	0	0.00	45.30	1	1,859	0.05%
2019/07/17	49	46.96	44	46.04	45.70	5	2,011	0.25%
2019/07/16	7	46.16	2	46.33	46.20	5	2,025	0.25%
2019/07/15	12	46.51	0	0.00	46.50	12	2,081	0.58%
2019/07/12	10	46.51	10	45.75	45.45	0	2,199	0.00%
2019/07/11	22	46.28	18	46.65	46.05	4	2,308	0.17%
2019/07/10	24	48.46	24	48.51	48.55	0	2,404	0.00%
2019/07/09	4	46.93	2	47.15	46.50	2	2,560	0.08%
2019/07/08	18	47.10	17	47.11	47.40	1	2,659	0.04%
2019/07/05	31	46.47	46	46.75	47.60	-15	2,783	-0.54%
2019/07/04	0	0.00	1	43.30	43.30	-1	2,603	-0.04%
2019/07/03	5	43.38	4	42.78	42.45	1	2,603	0.04%
2019/07/02	1	43.00	2	42.85	42.85	-1	2,597	-0.04%
2019/07/01	2	42.88	1	43.10	43.10	1	2,604	0.04%
2019/06/28	5	41.85	0	0.00	41.60	5	2,592	0.19%
2019/06/27	16	42.16	0	0.00	42.10	16	2,619	0.61%
2019/06/25	1	42.90	3	42.73	42.10	-2	2,644	-0.08%
2019/06/24	1	40.80	0	0.00	41.30	1	2,619	0.04%
2019/06/21	1	42.00	1	42.15	41.55	0	2,626	0.00%
2019/06/20	5	42.56	4	42.66	42.50	1	2,630	0.04%
2019/06/18	0	0.00	5	41.23	41.25	-5	2,648	-0.19%
2019/06/14	11	42.99	17	42.98	42.25	-6	2,743	-0.22%
2019/06/12	8	41.73	3	42.02	41.80	5	2,724	0.18%
2019/06/10	0	0.00	1	39.55	40.20	-1	2,705	-0.04%
2019/06/06	1	39.60	0	0.00	38.75	1	2,713	0.04%
2019/05/31	15	40.71	2	40.40	40.65	13	2,747	0.47%
2019/05/30	1	39.80	5	39.00	39.80	-4	2,745	-0.15%
2019/05/29	1	38.40	0	0.00	38.15	1	2,750	0.04%
2019/05/27	0	0.00	1	37.40	37.40	-1	2,920	-0.03%
2019/05/24	0	0.00	8	38.77	38.60	-8	2,962	-0.27%
2019/05/21	1	39.60	5	39.05	40.40	-4	3,227	-0.12%
2019/05/20	10	39.80	1	39.50	39.30	9	3,228	0.28%
2019/05/16	12	41.89	16	42.38	41.80	-4	3,223	-0.12%
2019/05/15	1	40.05	2	40.20	40.10	-1	3,176	-0.03%
2019/05/14	3	39.35	0	0.00	39.40	3	3,196	0.09%
2019/05/13	2	40.98	2	40.00	39.75	0	3,203	0.00%
2019/05/09	0	0.00	12	43.48	41.80	-12	3,249	-0.37%
2019/05/08	0	0.00	2	43.55	44.35	-2	3,244	-0.06%
2019/05/07	7	44.22	8	44.31	44.30	-1	3,276	-0.03%
2019/05/06	6	44.61	5	44.39	43.50	1	3,285	0.03%
2019/05/03	1	48.40	1	48.50	48.25	0	3,229	0.00%
2019/05/02	0	0.00	2	47.85	47.70	-2	3,234	-0.06%
2019/04/29	2	48.00	14	47.46	47.45	-12	3,320	-0.36%
2019/04/26	3	50.00	2	50.40	49.45	1	3,313	0.03%
2019/04/25	10	51.50	7	51.09	51.00	3	3,340	0.09%
2019/04/24	6	50.90	17	51.30	50.80	-11	3,399	-0.32%
2019/04/23	27	53.99	18	54.38	53.00	9	3,450	0.26%
2019/04/22	15	53.11	12	53.68	55.00	3	3,318	0.09%
2019/04/19	12	54.01	8	53.78	54.00	4	3,320	0.12%
2019/04/18	19	55.19	24	54.85	53.30	-5	3,320	-0.15%
2019/04/17	29	56.86	13	55.45	54.20	16	3,473	0.46%
2019/04/16	36	54.81	51	55.19	55.80	-15	3,422	-0.44%
2019/04/15	113	53.76	134	53.21	54.00	-21	3,537	-0.59%	大買/大賣/
2019/04/12	47	49.97	15	49.68	50.40	32	3,429	0.93%
2019/04/11	29	49.47	26	49.36	49.20	3	3,489	0.09%
2019/04/09	0	0.00	4	46.40	46.30	-4	3,395	-0.12%
2019/04/08	1	46.80	0	0.00	46.35	1	3,401	0.03%
2019/04/03	0	0.00	4	46.56	46.50	-4	3,388	-0.12%
2019/04/02	0	0.00	3	46.65	46.65	-3	3,381	-0.09%
2019/04/01	26	47.70	7	47.57	47.25	19	3,378	0.56%
2019/03/29	1	47.80	0	0.00	46.90	1	3,344	0.03%
2019/03/28	0	0.00	5	47.00	46.10	-5	3,315	-0.15%
2019/03/27	1	46.10	6	46.11	46.50	-5	3,307	-0.15%
2019/03/26	1	45.55	5	45.60	45.70	-4	3,293	-0.12%
2019/03/22	10	46.38	8	45.62	45.75	2	3,280	0.06%
2019/03/21	10	47.65	6	47.10	46.70	4	3,261	0.12%
2019/03/20	18	48.09	21	47.72	47.50	-3	3,245	-0.09%
2019/03/19	1	47.70	7	47.27	47.00	-6	3,220	-0.19%
2019/03/18	8	46.29	2	46.90	46.50	6	3,190	0.19%
2019/03/15	1	45.85	1	45.60	45.45	0	3,166	0.00%
2019/03/13	3	45.53	0	0.00	45.50	3	3,156	0.10%
2019/03/12	4	45.64	2	45.93	45.25	2	3,157	0.06%
2019/03/11	3	45.70	5	45.70	45.75	-2	3,163	-0.06%
2019/03/08	1	44.05	1	44.60	44.55	0	3,147	0.00%
2019/03/04	1	46.30	22	46.03	45.85	-21	3,114	-0.67%
2019/02/27	8	46.48	30	46.54	46.55	-22	3,098	-0.71%
2019/02/26	47	49.20	44	48.41	46.95	3	3,087	0.10%
2019/02/25	8	47.41	10	47.50	47.95	-2	2,965	-0.07%
2019/02/22	19	46.71	12	46.50	46.65	7	2,911	0.24%
2019/02/21	8	46.55	10	47.18	46.50	-2	2,849	-0.07%
2019/02/20	11	46.70	10	46.63	47.25	1	2,755	0.04%
2019/02/19	1	43.40	1	43.40	43.10	0	2,616	0.00%
2019/02/18	0	0.00	5	42.54	42.90	-5	2,604	-0.19%
2019/02/15	0	0.00	2	44.05	42.50	-2	2,589	-0.08%
2019/02/14	1	44.05	0	0.00	44.10	1	2,562	0.04%
2019/02/13	3	44.58	1	44.65	44.00	2	2,549	0.08%
2019/02/12	2	45.53	0	0.00	45.50	2	2,520	0.08%
2019/02/11	0	0.00	1	45.15	45.30	-1	2,502	-0.04%
2019/01/30	3	45.95	3	45.88	45.35	0	2,488	0.00%
2019/01/28	7	45.16	5	45.52	44.50	2	2,405	0.08%
2019/01/25	5	44.67	5	44.33	44.05	0	2,362	0.00%
2019/01/22	22	43.70	9	44.17	43.80	13	2,343	0.55%
2019/01/21	16	44.11	9	44.46	43.45	7	2,316	0.30%
2019/01/18	1	45.90	0	0.00	45.70	1	2,258	0.04%
2019/01/17	4	47.61	4	47.23	46.30	0	2,230	0.00%
2019/01/16	13	46.23	9	47.09	47.55	4	2,165	0.18%
2019/01/15	27	47.29	29	47.02	46.25	-2	2,067	-0.10%
2019/01/14	6	45.20	6	45.81	45.30	0	1,922	0.00%
2019/01/11	20	45.93	17	46.20	45.80	3	1,890	0.16%
2019/01/10	16	45.65	16	45.98	46.15	0	1,830	0.00%
2019/01/09	77	47.31	57	47.81	46.45	20	1,759	1.14%
2019/01/08	27	45.50	25	45.48	46.50	2	1,457	0.14%
2019/01/07	64	45.33	62	45.09	46.50	2	1,365	0.15%
2019/01/04	36	42.75	35	42.91	44.65	1	1,091	0.09%
2019/01/03	26	43.00	27	43.21	40.60	-1	906	-0.11%
2019/01/02	14	40.54	14	40.55	41.60	0	728	0.00%
2018/12/27	1	37.65	1	38.10	38.20	0	635	0.00%
2018/12/26	0	0.00	1	37.00	36.20	-1	618	-0.16%
2018/12/25	1	37.30	0	0.00	37.40	1	616	0.16%
2018/12/21	1	35.05	5	35.00	35.85	-4	596	-0.67%
2018/12/20	1	36.55	3	36.67	35.20	-2	595	-0.34%
2018/12/17	1	37.75	0	0.00	36.90	1	580	0.17%
2018/12/14	0	0.00	1	38.50	38.50	-1	573	-0.17%
2018/12/12	8	39.79	2	39.40	39.30	6	556	1.08%
2018/12/11	1	37.50	1	37.55	37.55	0	507	0.00%
2018/12/07	3	36.32	3	35.83	37.10	0	474	0.00%
2018/12/04	6	37.86	6	37.97	37.55	0	439	0.00%
2018/11/28	1	36.40	1	36.35	36.25	0	410	0.00%
2018/11/22	3	34.95	3	35.80	35.00	0	427	0.00%
2018/11/19	1	33.25	0	0.00	33.50	1	486	0.21%
2018/11/06	2	31.70	3	31.98	32.00	-1	492	-0.20%
2018/11/01	3	31.28	3	31.15	31.10	0	471	0.00%
2018/10/31	25	30.29	25	29.62	30.85	0	463	0.00%
2018/10/30	5	30.47	5	30.57	30.05	0	451	0.00%
2018/10/05	2	31.53	2	31.18	31.00	0	382	0.00%
2018/09/05	0	0.00	1	38.50	38.15	-1	537	-0.19%
2018/08/30	0	0.00	1	40.50	38.80	-1	581	-0.17%
2018/08/28	1	38.70	0	0.00	38.60	1	595	0.17%
2018/08/27	15	39.10	15	38.72	39.75	0	626	0.00%
2018/08/24	9	39.37	8	39.11	39.10	1	606	0.16%
2018/08/23	2	35.85	3	37.13	37.60	-1	551	-0.18%
2018/08/16	0	0.00	1	34.20	34.15	-1	562	-0.18%
2018/08/10	1	35.70	0	0.00	35.55	1	572	0.17%
2018/07/27	0	0.00	1	37.65	37.95	-1	697	-0.14%
2018/07/25	0	0.00	1	38.45	37.90	-1	698	-0.14%
2018/07/18	1	39.05	2	39.90	38.85	-1	707	-0.14%
2018/07/11	0	0.00	1	38.05	38.00	-1	698	-0.14%
2018/07/09	1	37.60	0	0.00	37.45	1	698	0.14%
2018/07/06	2	37.90	2	37.85	38.60	0	694	0.00%
2018/07/05	0	0.00	1	37.50	37.50	-1	689	-0.15%
2018/07/04	1	39.00	3	38.62	38.00	-2	683	-0.29%
2018/07/03	1	40.20	6	39.93	39.75	-5	672	-0.74%
2018/07/02	28	43.54	27	42.78	41.30	1	657	0.15%
2018/06/29	13	43.15	6	42.90	43.15	7	627	1.12%
2018/06/27	1	40.10	1	40.00	40.00	0	569	0.00%
2018/06/26	1	40.10	4	39.66	39.80	-3	571	-0.53%
2018/06/25	5	41.07	1	40.25	40.35	4	568	0.70%
2018/06/20	2	40.30	2	39.60	39.60	0	567	0.00%
2018/06/19	0	0.00	1	40.00	39.80	-1	562	-0.18%
2018/06/14	0	0.00	1	40.75	40.50	-1	556	-0.18%
2018/06/12	1	40.95	1	40.95	40.95	0	547	0.00%
2018/06/11	3	41.98	0	0.00	42.05	3	536	0.56%
2018/06/06	2	41.98	1	41.95	41.65	1	526	0.19%
2018/06/05	1	40.50	1	40.40	40.10	0	490	0.00%
2018/06/04	6	41.64	9	40.99	40.90	-3	472	-0.64%
2018/05/18	0	0.00	1	37.25	37.65	-1	371	-0.27%
2018/05/16	1	37.60	0	0.00	36.90	1	367	0.27%
2018/05/09	0	0.00	1	35.10	35.30	-1	358	-0.28%
2018/05/08	1	35.00	0	0.00	35.00	1	358	0.28%
2018/05/07	1	33.70	4	33.24	33.25	-3	343	-0.87%
2018/05/04	3	34.35	0	0.00	34.35	3	321	0.93%
2018/04/03	0	0.00	3	34.50	34.90	-3	445	-0.67%
2018/03/31	0	0.00	9	36.48	36.30	-9	641	-1.40%
2018/03/28	1	34.50	0	0.00	34.80	1	834	0.12%
2018/03/26	2	33.95	0	0.00	33.90	2	849	0.24%
2018/03/23	1	34.50	0	0.00	34.20	1	855	0.12%
2018/03/14	20	37.38	20	37.16	36.70	0	1,059	0.00%
2018/03/13	4	36.80	0	0.00	36.70	4	1,040	0.38%
2018/03/02	1	35.00	0	0.00	34.90	1	1,172	0.09%
2018/02/05	3	37.10	0	0.00	37.10	3	1,218	0.25%
2018/02/01	1	38.30	0	0.00	38.20	1	1,236	0.08%
2018/01/26	1	38.35	0	0.00	38.10	1	1,245	0.08%
2018/01/22	2	38.80	2	38.65	38.65	0	1,252	0.00%
2018/01/18	1	39.90	0	0.00	39.60	1	1,253	0.08%
2018/01/17	1	39.75	0	0.00	39.85	1	1,250	0.08%
2018/01/12	1	39.85	1	39.95	40.35	0	1,253	0.00%
2018/01/10	1	39.10	0	0.00	39.00	1	1,248	0.08%
2018/01/04	0	0.00	17	42.92	42.50	-17	1,207	-1.41%
2018/01/03	13	42.34	2	42.10	42.20	11	1,210	0.91%
2018/01/02	0	0.00	6	42.55	42.75	-6	1,197	-0.50%