良維 (6290)-新光-新竹券商分點個股進出

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

良維

(6290)

可現股當沖

股價
79.9
漲跌
▼1.3
漲幅
-1.60%
成交量
7,186張
產業
上櫃電子零組件類股
444人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	81.46	2.1	81.13	79.90	-1	8,227	-0.01%
2024/05/30	84.1	82.35	7.1	83.73	81.20	77	8,428	0.91%
2024/05/29	1.2	80.33	7	80.29	80.40	-5.8	8,467	-0.07%
2024/05/28	26.1	79.61	16	79.36	79.40	10.1	8,817	0.11%
2024/05/27	2	80.90	25	79.94	79.80	-23	9,265	-0.25%
2024/05/24	0	0.00	1	77.60	79.50	-1	9,554	-0.01%
2024/05/23	5.1	78.30	0.2	78.60	77.80	5	9,938	0.05%
2024/05/22	28.2	80.18	111	80.25	79.50	-82.9	10,380	-0.80%	大賣/
2024/05/21	2	78.80	5	78.82	78.80	-3	10,510	-0.03%
2024/05/20	18	77.91	3	77.60	77.40	15	11,090	0.14%
2024/05/17	10	77.72	1	78.10	78.10	9	11,484	0.08%
2024/05/16	2	77.45	6	77.47	78.20	-4	11,869	-0.03%
2024/05/15	37	78.25	15	77.93	77.80	22	12,010	0.18%
2024/05/14	0	0.00	4	79.60	79.30	-4	12,197	-0.03%
2024/05/13	18	79.04	12	78.62	79.00	6	12,295	0.05%
2024/05/10	2	77.75	6	78.90	80.20	-4	12,313	-0.03%
2024/05/09	1	79.70	1	80.70	78.50	0	12,257	0.00%
2024/05/08	17	78.85	3	79.07	78.90	14	12,211	0.11%
2024/05/07	25.1	79.51	14	79.59	79.40	11.1	12,143	0.09%
2024/05/06	6	76.68	0	0.00	76.70	6	12,002	0.05%
2024/05/03	96	79.73	9	77.88	77.90	87	11,937	0.73%
2024/05/02	50	79.13	54.2	80.23	80.80	-4.2	11,850	-0.04%
2024/04/30	12	78.92	5	78.86	78.60	7	11,784	0.06%
2024/04/29	16.1	80.55	27.5	80.37	80.60	-11.4	11,664	-0.10%
2024/04/26	3.2	87.12	17	85.48	84.40	-13.8	11,483	-0.12%
2024/04/25	3	88.00	1	89.10	87.70	2	11,444	0.02%
2024/04/24	6.5	88.77	9	88.72	88.90	-2.5	11,432	-0.02%
2024/04/23	27	85.69	20	85.70	85.70	7	11,364	0.06%
2024/04/22	52	86.81	0	86.00	84.00	52	11,321	0.46%
2024/04/19	6	89.12	24	90.66	88.20	-18	11,250	-0.16%
2024/04/18	4	93.43	9	93.71	92.70	-5	11,165	-0.04%
2024/04/17	7.3	96.18	22	96.89	94.60	-14.7	11,110	-0.13%
2024/04/16	67	99.63	70	96.77	95.30	-3	10,993	-0.03%
2024/04/15	58	103.03	111.1	103.34	103.00	-53.1	10,764	-0.49%	大賣/
2024/04/12	158.3	103.16	122	103.09	105.50	36.3	10,462	0.35%	大買/大賣/
2024/04/11	133	98.32	124.1	99.31	100.00	8.9	10,027	0.09%	大買/大賣/
2024/04/10	32	97.37	38	97.93	96.90	-6	9,887	-0.06%
2024/04/09	8	94.00	8	93.54	91.90	0	9,666	0.00%
2024/04/08	10	93.83	10.1	93.25	92.50	-0.1	9,649	0.00%
2024/04/03	0	0.00	7	89.63	90.30	-7	9,592	-0.07%
2024/04/02	0	90.62	0	0.00	90.30	0	9,599	0.00%
2024/04/01	3	91.57	7	91.76	91.90	-4	9,578	-0.04%
2024/03/29	17	90.35	21	89.23	90.40	-4	9,612	-0.04%
2024/03/28	22	91.05	13	91.58	90.20	9	9,614	0.09%
2024/03/27	16	93.07	21.1	93.36	92.60	-5.1	9,517	-0.05%
2024/03/26	48	96.38	40	98.26	90.50	8	9,300	0.09%
2024/03/25	40	99.97	30.4	99.22	100.50	9.6	8,985	0.11%
2024/03/22	3	95.17	0	0.00	95.80	3	8,810	0.03%
2024/03/21	17	95.59	22	94.99	95.50	-5	8,790	-0.06%
2024/03/20	27	94.55	28.3	95.21	93.70	-1.3	8,748	-0.01%
2024/03/19	41	96.03	55.2	95.45	95.30	-14.2	8,778	-0.16%
2024/03/18	31.1	92.13	76.1	90.37	94.50	-45	8,682	-0.52%
2024/03/15	60	89.00	91	91.08	88.20	-31	8,610	-0.36%
2024/03/14	16	90.20	9	90.36	90.30	7	8,660	0.08%
2024/03/13	54	87.69	11	89.53	89.70	43	8,588	0.50%
2024/03/12	12	89.83	4.1	89.53	90.70	7.9	8,462	0.09%
2024/03/11	30	86.45	30.8	87.09	86.60	-0.8	8,207	-0.01%
2024/03/08	52	90.80	128.1	87.28	86.80	-76.1	8,149	-0.93%	大賣/
2024/03/07	36	93.22	33.2	93.21	90.80	2.9	7,935	0.04%
2024/03/06	65.1	96.29	31.2	96.66	95.40	33.9	7,726	0.44%
2024/03/05	43.1	94.58	34.1	94.79	92.80	9	7,400	0.12%
2024/03/04	126.1	97.42	63.1	96.01	93.20	63	7,097	0.89%	大買/
2024/03/01	85	101.54	54.2	101.42	101.00	30.8	6,708	0.46%
2024/02/29	75	94.94	83.4	96.44	99.40	-8.4	6,317	-0.13%
2024/02/27	60	89.84	51.1	90.68	90.40	8.9	5,869	0.15%
2024/02/26	99	90.27	113	89.41	89.00	-14	5,572	-0.25%	大賣/
2024/02/23	59	85.34	68.6	85.95	88.80	-9.6	5,168	-0.19%
2024/02/22	62.2	83.47	242	82.17	81.50	-179.8	4,731	-3.80%	大賣/鉅額交易
2024/02/21	62.7	82.21	61.2	82.15	81.30	1.6	4,633	0.03%
2024/02/20	219	76.55	24.5	78.03	78.90	194.5	4,054	4.80%	大買/鉅額交易
2024/02/19	1	76.51	47	76.88	74.90	-46	3,753	-1.23%
2024/02/16	10	70.63	28.3	72.12	70.80	-18.3	3,510	-0.52%
2024/02/15	14	70.49	47.2	70.01	70.90	-33.2	3,357	-0.99%
2024/02/05	5	66.86	50	66.60	66.70	-45	3,386	-1.33%
2024/02/02	0	0.00	13	65.76	65.40	-13	3,491	-0.37%
2024/02/01	1	65.00	10	65.00	64.70	-9	3,544	-0.25%
2024/01/31	6	64.62	0	0.00	64.50	6	3,738	0.16%
2024/01/30	1	65.30	1	64.60	64.50	0	3,956	0.00%
2024/01/29	8	64.30	11	65.00	65.00	-3	3,978	-0.08%
2024/01/26	2	64.80	6	64.37	64.30	-4	4,007	-0.10%
2024/01/25	1	63.70	0	0.00	63.50	1	4,028	0.02%
2024/01/22	0	0.00	10	64.00	63.80	-10	4,290	-0.23%
2024/01/18	0	0.00	17	61.00	61.90	-17	4,654	-0.37%
2024/01/16	3	62.47	2	63.00	62.70	1	4,888	0.02%
2024/01/15	0	0.00	10	63.00	62.60	-10	4,996	-0.20%
2024/01/11	1	62.00	1	62.90	62.90	0	5,127	0.00%
2024/01/10	30	61.92	2	62.20	61.80	28	5,158	0.54%
2024/01/09	20	62.10	5	62.20	62.30	15	5,239	0.29%
2024/01/08	0	63.50	1	63.40	63.20	-1	5,257	-0.02%
2024/01/05	38	63.75	16	64.54	63.30	22	5,325	0.41%
2024/01/04	44	66.17	41	66.44	65.00	3	5,311	0.06%
2024/01/03	1.1	65.90	1	64.50	65.50	0.1	5,187	0.00%
2024/01/02	2	66.10	24	65.90	65.50	-22	5,241	-0.42%
2023/12/29	4	64.90	0	0.00	64.90	4	5,195	0.08%
2023/12/28	5	65.14	1	65.80	65.10	4	5,195	0.08%
2023/12/27	29	64.98	3	64.80	64.80	26	5,197	0.50%
2023/12/26	14	65.45	15.2	65.52	65.30	-1.2	5,220	-0.02%
2023/12/25	24	64.84	23	65.16	65.10	1	5,170	0.02%
2023/12/22	0	0.00	6	62.80	62.60	-6	5,094	-0.12%
2023/12/21	0	0.00	3	63.63	63.20	-3	5,092	-0.06%
2023/12/20	1	64.00	0	0.00	64.10	1	5,153	0.02%
2023/12/19	21	63.83	0	0.00	64.00	21	5,148	0.41%
2023/12/18	1	64.50	10	64.55	64.50	-9	5,125	-0.18%
2023/12/15	17	65.25	11.2	65.57	65.20	5.9	5,095	0.11%
2023/12/14	52.1	65.80	27	65.96	65.70	25.1	5,046	0.50%
2023/12/13	2	64.20	38.1	64.83	65.20	-36.1	4,892	-0.74%
2023/12/12	41.1	64.95	4	64.45	63.70	37.1	4,786	0.78%
2023/12/11	6.1	64.29	6	63.95	64.60	0.1	4,686	0.00%
2023/12/08	2	61.75	1	62.30	62.30	1	4,564	0.02%
2023/12/07	1	61.80	0	0.00	61.70	1	4,558	0.02%
2023/12/04	2	62.60	1	63.10	62.30	1	4,552	0.02%
2023/12/01	1	62.29	0	0.00	62.30	1	4,543	0.02%
2023/11/30	1	62.00	5	62.00	61.90	-4	4,537	-0.09%
2023/11/28	3	62.00	2.1	61.71	61.90	0.9	4,517	0.02%
2023/11/27	2	60.90	0	0.00	60.90	2	4,509	0.04%
2023/11/24	3	61.83	4	62.20	61.60	-1	4,476	-0.02%
2023/11/22	5	63.12	2	63.10	63.10	3	4,393	0.07%
2023/11/21	0	63.30	6	63.07	62.90	-6	4,377	-0.14%
2023/11/20	20.1	62.64	8	62.61	62.40	12.1	4,337	0.28%
2023/11/17	5	63.26	4	63.50	63.70	1	4,238	0.02%
2023/11/16	48.4	63.92	3	64.13	63.70	45.4	4,185	1.09%
2023/11/15	23	66.08	5	65.72	66.00	18	4,057	0.44%
2023/11/14	10	63.41	24	63.65	63.70	-14	3,904	-0.36%
2023/11/13	40	63.40	31	63.29	63.00	9	3,859	0.23%
2023/11/10	39	67.71	10	67.46	67.30	29	3,577	0.81%
2023/11/09	5	66.46	7	66.34	66.30	-2	3,361	-0.06%
2023/11/08	15	67.98	0	0.00	66.10	15	3,285	0.46%
2023/11/07	31	67.81	30	67.66	67.50	1	3,088	0.03%
2023/11/06	0	66.00	0	0.00	65.40	0	2,877	0.00%
2023/11/03	1	65.60	15	66.05	66.20	-14	2,848	-0.49%
2023/11/02	0	0.00	31	65.78	66.30	-31	2,814	-1.10%
2023/11/01	14	63.03	3	63.00	63.30	11	2,753	0.40%
2023/10/31	28.2	63.74	39	65.20	63.10	-10.8	2,704	-0.40%
2023/10/30	15	66.98	37	66.14	67.10	-22	2,619	-0.84%
2023/10/27	28	67.65	5	68.00	67.00	23	2,547	0.90%
2023/10/26	133	68.10	37	68.00	66.70	96	2,462	3.90%	大買/
2023/10/25	42	67.30	25	67.16	67.50	17	2,338	0.73%
2023/10/24	5	65.14	19	64.49	65.00	-14	2,187	-0.64%
2023/10/23	65	66.53	85	64.58	64.40	-20	2,252	-0.89%
2023/10/20	11	65.08	25	65.42	66.10	-14	2,173	-0.64%
2023/10/19	0	64.00	4	64.10	64.40	-4	2,119	-0.19%
2023/10/18	18	63.80	18	64.36	63.50	0	2,118	0.00%
2023/10/16	1	65.20	3	65.30	65.20	-2	2,104	-0.10%
2023/10/13	3	65.00	21.1	65.14	64.90	-18.1	2,167	-0.84%
2023/10/12	4	64.53	33	64.27	64.40	-29	2,325	-1.25%
2023/10/11	7.1	64.38	10	63.98	63.60	-2.9	2,283	-0.13%
2023/10/06	2	63.10	25	63.64	63.40	-23	2,241	-1.03%
2023/10/05	1	61.80	0.2	62.00	62.20	0.8	2,210	0.03%
2023/10/04	0	62.00	0	0.00	62.40	0	2,233	0.00%
2023/10/03	7	63.23	1	63.80	62.70	6	2,268	0.26%
2023/10/02	3	63.07	3	62.47	63.50	0	2,296	0.00%
2023/09/27	2	61.30	2	61.50	61.80	0	2,452	0.00%
2023/09/26	0	61.00	1	61.50	61.30	-1	2,492	-0.04%
2023/09/25	5.2	60.61	0	0.00	61.50	5.2	2,489	0.21%
2023/09/19	0	59.10	0	0.00	58.50	0	2,494	0.00%
2023/09/15	0	59.10	0	0.00	58.90	0	2,649	0.00%
2023/09/14	1	59.40	0	0.00	59.10	1	2,889	0.03%
2023/09/13	0	0.00	1	58.70	58.80	-1	2,923	-0.03%
2023/09/05	0	0.00	2	58.50	58.60	-2	3,052	-0.07%
2023/09/01	0	0.00	6	57.68	57.70	-6	3,112	-0.19%
2023/08/31	1	56.90	0	0.00	56.90	1	3,240	0.03%
2023/08/28	0.1	55.70	0	0.00	55.40	0.1	3,268	0.00%
2023/08/24	0	0.00	6	55.98	55.60	-6	3,280	-0.18%
2023/08/23	0	56.00	1	56.80	56.80	-1	3,293	-0.03%
2023/08/22	0	0.00	7	54.80	55.80	-7	3,302	-0.21%
2023/08/21	0.1	55.10	1	54.60	54.60	-0.9	3,331	-0.03%
2023/08/18	1	56.30	0	0.00	55.30	1	3,346	0.03%
2023/08/17	2	53.45	0	0.00	54.80	2	3,340	0.06%
2023/08/16	0.1	52.50	0	0.00	53.80	0.1	3,341	0.00%
2023/08/14	5.1	53.78	3	52.97	52.80	2.1	3,359	0.06%
2023/08/11	0.1	56.90	9	56.73	56.30	-9	3,321	-0.27%
2023/08/10	2	57.02	11	57.03	56.80	-9	3,316	-0.27%
2023/08/09	3.1	57.97	0	0.00	58.00	3.1	3,307	0.09%
2023/08/08	7	58.39	9.8	58.58	58.10	-2.8	3,326	-0.08%
2023/08/07	1	58.52	5	58.80	58.90	-4	3,337	-0.12%
2023/08/04	2	59.00	3	59.17	59.20	-1	3,354	-0.03%
2023/08/02	1.1	58.94	2	59.20	58.80	-0.9	3,383	-0.03%
2023/08/01	2	61.20	1	61.10	61.00	1	3,359	0.03%
2023/07/31	7.1	62.09	7	62.27	61.60	0.1	3,364	0.00%
2023/07/28	13	64.67	3	63.87	63.30	10	3,331	0.30%
2023/07/27	3	62.97	9	62.70	62.70	-6	3,219	-0.19%
2023/07/26	6.1	62.67	4	63.08	63.60	2.1	3,186	0.06%
2023/07/24	5	60.46	1	60.50	61.10	4	3,107	0.13%
2023/07/21	4.2	63.43	0	0.00	63.10	4.2	3,077	0.14%
2023/07/20	2	64.40	14	64.00	64.00	-12	3,084	-0.39%
2023/07/18	22.8	63.18	13	63.85	63.30	9.8	3,112	0.32%
2023/07/17	13	64.25	7	64.49	65.30	6	3,122	0.19%
2023/07/14	3	62.20	5	61.88	61.70	-2	2,916	-0.07%
2023/07/13	4.1	61.44	3	62.13	61.10	1.1	2,977	0.04%
2023/07/12	0	0.00	55	62.83	62.50	-55	3,030	-1.82%
2023/07/11	0	0.00	44	62.86	63.20	-44	2,995	-1.47%
2023/07/10	0	0.00	5	62.18	62.10	-5	3,021	-0.17%
2023/07/07	4.1	62.71	7	62.56	63.00	-2.9	3,031	-0.10%
2023/07/06	124	64.26	7	64.09	64.00	117	3,037	3.85%	大買/鉅額交易
2023/07/05	4.1	62.50	7	62.47	62.50	-2.9	2,990	-0.10%
2023/07/04	2	61.75	9.1	62.00	62.10	-7.1	2,974	-0.24%
2023/07/03	1	60.20	4	60.33	60.30	-3	2,934	-0.10%
2023/06/29	2	59.70	0	0.00	59.80	2	3,002	0.07%
2023/06/27	7.1	59.48	1	60.50	59.00	6.1	3,062	0.20%
2023/06/26	12.1	61.98	4	61.90	61.90	8.1	3,056	0.26%
2023/06/21	14.1	62.93	19	62.94	63.30	-4.9	3,078	-0.16%
2023/06/20	13	62.72	4.1	63.13	63.60	8.9	3,020	0.29%
2023/06/19	1	59.80	1	60.20	60.40	0	3,026	0.00%
2023/06/16	2.1	58.62	0	0.00	58.70	2.1	3,061	0.07%
2023/06/15	1	59.01	0	0.00	59.20	1	3,132	0.03%
2023/06/14	7	58.93	0	0.00	58.70	7	3,138	0.22%
2023/06/12	3	57.70	0	0.00	57.60	3	3,179	0.09%
2023/06/09	1	58.50	1	58.30	58.30	0	3,230	0.00%
2023/06/08	3	58.33	2	57.80	57.80	1	3,293	0.03%
2023/06/07	0.1	58.30	21	58.10	58.20	-20.9	3,433	-0.61%
2023/06/06	10	59.41	6	59.22	58.80	4	3,632	0.11%
2023/06/05	2.1	57.41	2	57.30	57.30	0.1	3,687	0.00%
2023/06/02	1	56.80	3	57.17	57.20	-2	3,874	-0.05%
2023/06/01	1.1	56.28	0	0.00	56.40	1.1	3,981	0.03%
2023/05/31	1	57.00	1	57.50	56.80	0	4,032	0.00%
2023/05/30	0	0.00	1	56.60	56.60	-1	4,062	-0.02%
2023/05/29	5	57.44	1	57.50	57.50	4	4,104	0.10%
2023/05/25	0	0.00	1	56.70	56.40	-1	4,317	-0.02%
2023/05/24	1	57.82	0	0.00	57.70	1	4,456	0.02%
2023/05/22	0	58.20	0	0.00	57.90	0	5,045	0.00%
2023/05/19	1	57.90	0	0.00	57.80	1	5,208	0.02%
2023/05/18	2	58.80	0	0.00	58.60	2	5,419	0.04%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/15	1	58.30	0	0.00	57.80	1	6,047	0.02%
2023/05/12	1	58.40	1	58.50	58.60	0	6,068	0.00%
2023/05/11	0	59.10	9	57.90	57.90	-9	6,072	-0.15%
2023/05/10	2	59.17	4	59.98	59.80	-2	6,056	-0.03%
2023/05/09	5.1	59.93	1	59.50	59.40	4.1	6,033	0.07%
2023/05/08	16	61.30	11	60.74	60.60	5	6,001	0.08%
2023/05/05	13	60.96	0	0.00	60.70	13	5,994	0.22%
2023/05/03	7	60.64	3	60.70	60.70	4	6,004	0.07%
2023/05/02	4	61.83	3	62.23	61.50	1	5,986	0.02%
2023/04/28	6	61.25	3	61.17	61.00	3	5,973	0.05%
2023/04/27	1	61.10	2	61.10	60.60	-1	5,942	-0.02%
2023/04/25	0	60.20	0	60.50	60.70	0	5,893	0.00%
2023/04/24	0	0.00	2	61.80	61.70	-2	5,841	-0.03%
2023/04/21	3.4	61.40	3	61.40	61.00	0.4	5,807	0.01%
2023/04/20	10	66.36	12	65.95	63.80	-2	5,688	-0.03%
2023/04/19	10	68.21	22	68.65	68.10	-12	5,554	-0.22%
2023/04/18	4	71.32	17	69.77	69.00	-13	5,520	-0.24%
2023/04/17	18	72.04	10	72.02	71.80	8	5,433	0.15%
2023/04/14	2	70.15	2	70.20	70.50	0	5,329	0.00%
2023/04/13	3.1	69.84	4	69.75	69.30	-1	5,295	-0.02%
2023/04/12	1	71.70	4	71.15	71.40	-3	5,228	-0.06%
2023/04/11	6	70.73	3	70.90	71.00	3	5,169	0.06%
2023/04/10	7	70.11	12	70.39	71.30	-5	5,105	-0.10%
2023/04/07	5	68.56	2	68.45	68.40	3	4,979	0.06%
2023/04/06	1	68.10	2	68.50	68.10	-1	4,942	-0.02%
2023/03/31	4	68.55	4	68.38	68.60	0	4,921	0.00%
2023/03/30	3	67.43	0	0.00	67.70	3	4,866	0.06%
2023/03/29	4	69.03	2	67.70	67.50	2	4,835	0.04%
2023/03/28	6	67.30	2	67.60	68.20	4	4,812	0.08%
2023/03/27	9	69.47	0	0.00	68.20	9	4,786	0.19%
2023/03/24	11	69.74	5	69.78	69.40	6	4,732	0.13%
2023/03/23	9	69.09	26	69.00	69.20	-17	4,681	-0.36%
2023/03/22	39	72.19	57	72.32	69.80	-18	4,616	-0.39%
2023/03/21	15	71.34	9	71.60	71.00	6	4,377	0.14%
2023/03/20	3	70.67	5.1	70.36	70.30	-2.1	4,306	-0.05%
2023/03/17	3	67.10	3	67.80	67.60	0	4,251	0.00%
2023/03/16	17	67.96	19	68.84	66.90	-2	4,232	-0.05%
2023/03/15	22	69.63	2.2	70.07	69.90	19.8	4,254	0.47%
2023/03/14	7	69.53	3	69.23	69.20	4	4,288	0.09%
2023/03/13	1.1	66.77	4	68.08	68.60	-2.9	4,258	-0.07%
2023/03/10	5	70.07	21	70.05	69.00	-16	4,188	-0.38%
2023/03/09	29	73.38	17.3	71.91	71.50	11.7	4,039	0.29%
2023/03/08	18	73.81	1.1	73.82	73.90	16.9	3,810	0.44%
2023/03/07	2	72.40	1	72.40	72.30	1	3,645	0.03%
2023/03/06	3	72.70	33	71.30	71.30	-30	3,453	-0.87%
2023/03/03	0	72.30	3	72.47	72.00	-3	3,347	-0.09%
2023/03/02	2	73.10	0.1	73.10	73.20	1.9	3,299	0.06%
2023/03/01	6	74.05	10	73.37	74.30	-4	3,269	-0.12%
2023/02/24	10.1	74.62	6.3	74.06	74.10	3.8	3,228	0.12%
2023/02/23	20	73.77	14.1	74.56	76.00	5.9	3,159	0.19%
2023/02/22	26	73.07	15	73.44	73.30	11	3,022	0.36%
2023/02/21	22	73.83	8.1	74.36	75.40	13.9	2,863	0.49%
2023/02/20	83	73.24	68.4	72.54	73.40	14.6	2,672	0.55%
2023/02/17	11	69.84	11.1	69.80	70.30	-0.1	2,289	-0.01%
2023/02/16	61.1	69.24	34.2	69.44	70.30	26.9	2,180	1.24%
2023/02/15	32	67.11	80	66.84	67.30	-48	1,986	-2.42%
2023/02/14	91	66.00	60.1	65.57	66.10	30.9	1,873	1.65%
2023/02/13	9	62.68	29	62.79	63.80	-20	1,588	-1.26%
2023/02/10	0	0.00	0.1	59.60	59.90	-0.1	1,385	0.00%
2023/02/09	0	0.00	2	59.60	59.60	-2	1,405	-0.14%
2023/02/08	0.1	58.90	5	59.40	59.40	-5	1,389	-0.36%
2023/02/03	0	57.80	1	57.80	58.10	-1	1,391	-0.07%
2023/02/02	3	57.70	1	57.50	57.40	2	1,382	0.14%
2023/02/01	1	56.80	2.1	57.55	58.00	-1.1	1,382	-0.08%
2023/01/30	6	55.68	1	56.00	56.00	5	1,401	0.36%
2023/01/17	0	0.00	1	54.90	54.10	-1	1,394	-0.07%
2023/01/16	1	54.20	0	0.00	54.60	1	1,390	0.07%
2023/01/10	1	54.40	0	0.00	54.40	1	1,438	0.07%
2023/01/09	0	0.00	1	53.50	53.50	-1	1,458	-0.07%
2023/01/06	2	52.75	0	0.00	52.70	2	1,470	0.14%
2023/01/04	2	53.60	9	53.51	53.40	-7	1,545	-0.45%
2022/12/28	1	53.10	2	52.25	52.00	-1	1,716	-0.06%
2022/12/27	1	53.00	0	0.00	53.10	1	1,799	0.06%
2022/12/23	0	0.00	1	53.70	54.00	-1	1,922	-0.05%
2022/12/21	1	53.70	5.1	54.20	53.60	-4.1	2,173	-0.19%
2022/12/20	2	54.00	26	55.25	53.50	-24	2,284	-1.05%
2022/12/15	18	56.22	1	56.20	55.90	17	2,422	0.70%
2022/12/14	1	55.60	1	55.50	55.40	0	2,462	0.00%
2022/12/12	3.1	55.81	1	56.00	56.00	2.1	2,569	0.08%
2022/12/09	2	55.35	0	0.00	55.50	2	2,591	0.08%
2022/12/08	1	56.70	1	56.40	56.20	0	2,559	0.00%
2022/12/07	5	57.48	7	59.03	56.60	-2	2,553	-0.08%
2022/12/06	14	59.76	47	60.01	60.00	-33	2,468	-1.34%
2022/12/05	9	59.18	2	58.80	58.80	7	2,392	0.29%
2022/12/02	4	58.00	3.3	57.92	57.90	0.8	2,367	0.03%
2022/12/01	4	57.60	2	58.00	57.50	2	2,370	0.08%
2022/11/30	3	57.90	4	57.93	57.90	-1	2,382	-0.04%
2022/11/29	1	57.40	3	57.80	57.60	-2	2,394	-0.08%
2022/11/28	0	0.00	18	56.14	56.80	-18	2,379	-0.76%
2022/11/25	5	56.66	2	56.70	56.50	3	2,388	0.13%
2022/11/24	20	56.91	3	56.80	56.70	17	2,387	0.71%
2022/11/23	0	0.00	1	56.50	56.40	-1	2,390	-0.04%
2022/11/22	0	0.00	2	56.55	56.50	-2	2,417	-0.08%
2022/11/21	3	57.17	28	57.12	57.30	-25	2,434	-1.03%
2022/11/18	1	56.70	1	56.60	55.80	0	2,433	0.00%
2022/11/16	0	0.00	4	56.00	56.00	-4	2,691	-0.15%
2022/11/15	12	55.77	4	55.70	55.40	8	2,716	0.29%
2022/11/14	16	56.34	0	0.00	56.10	16	2,794	0.57%
2022/11/11	1	55.20	3	55.80	56.00	-2	2,750	-0.07%
2022/11/10	1	55.70	1	55.60	55.60	0	2,738	0.00%
2022/11/09	2	55.75	0	0.00	55.80	2	2,785	0.07%
2022/11/08	1	55.30	1	55.60	55.40	0	2,866	0.00%
2022/11/07	7	55.70	11	55.68	55.60	-4	2,889	-0.14%
2022/11/04	2	54.70	4	54.80	54.80	-2	2,906	-0.07%
2022/11/03	1	54.50	1	53.50	54.70	0	2,997	0.00%
2022/11/02	2	53.35	4	53.65	54.00	-2	3,097	-0.06%
2022/11/01	2	52.20	32	52.40	52.40	-30	3,115	-0.96%
2022/10/31	3	51.53	24.1	51.79	52.20	-21.1	3,145	-0.67%
2022/10/28	8.1	50.88	3	50.67	50.50	5.1	3,163	0.16%
2022/10/27	1	49.40	10	50.80	50.80	-9	3,186	-0.28%
2022/10/26	39	49.15	77	48.31	48.10	-38	3,182	-1.19%
2022/10/25	23	50.20	0	0.00	50.10	23	3,150	0.73%
2022/10/24	3	51.23	1	51.10	51.10	2	3,163	0.06%
2022/10/21	0	0.00	1	51.00	50.40	-1	3,182	-0.03%
2022/10/18	0	0.00	1	51.80	52.10	-1	3,177	-0.03%
2022/10/17	13	50.02	6	50.82	51.30	7	3,179	0.22%
2022/10/14	10	51.79	0	0.00	51.30	10	3,179	0.31%
2022/10/13	17	52.31	14	50.75	50.20	3	3,180	0.09%
2022/10/12	16	54.07	0	0.00	53.70	16	3,134	0.51%
2022/10/11	28	55.84	26	55.59	54.70	2	3,121	0.06%
2022/10/07	40	57.22	2	57.60	57.10	38	3,123	1.22%
2022/10/06	2	56.50	7	56.93	57.10	-5	3,113	-0.16%
2022/10/05	5	56.56	19	56.77	57.40	-14	3,079	-0.45%
2022/10/04	11	56.20	104	56.61	56.10	-93	3,017	-3.08%	大賣/
2022/10/03	25	56.73	16	57.62	55.80	9	2,939	0.31%
2022/09/30	24	56.69	9	56.77	58.00	15	2,897	0.52%
2022/09/29	10	56.39	32	56.52	56.60	-22	2,849	-0.77%
2022/09/28	54	55.76	55	54.70	54.30	-1	2,772	-0.04%
2022/09/27	14	58.33	31	59.01	59.10	-17	2,616	-0.65%
2022/09/26	5	57.20	14	57.02	56.20	-9	2,513	-0.36%
2022/09/23	2	57.35	3	58.20	57.70	-1	2,494	-0.04%
2022/09/22	2	58.25	1	58.30	58.00	1	2,450	0.04%
2022/09/21	2	57.44	2	57.00	57.30	0	2,374	0.00%
2022/09/20	33	57.49	26	56.72	56.60	7	2,332	0.30%
2022/09/19	17	56.04	16	56.28	56.80	1	2,285	0.04%
2022/09/16	6	56.22	3	55.63	55.20	3	2,292	0.13%
2022/09/15	1	55.23	1	55.10	55.00	0	2,272	0.00%
2022/09/13	2	55.60	2	55.50	55.50	0	2,340	0.00%
2022/09/12	4	56.15	1	55.90	55.90	3	2,358	0.13%
2022/09/08	2	54.15	1	54.50	55.10	1	2,357	0.04%
2022/09/07	1	53.50	0	0.00	53.40	1	2,380	0.04%
2022/09/06	6	55.08	0	0.00	54.50	6	2,385	0.25%
2022/09/05	1	56.60	0	0.00	56.20	1	2,393	0.04%
2022/09/01	5	56.06	2	55.70	55.70	3	2,514	0.12%
2022/08/31	1	56.90	0	0.00	56.90	1	2,601	0.04%
2022/08/30	0	0.00	2	56.65	57.00	-2	2,689	-0.07%
2022/08/29	5	55.88	7	56.06	56.40	-2	2,687	-0.07%
2022/08/26	3	57.67	0	0.00	57.50	3	2,674	0.11%
2022/08/25	15	58.47	11	58.01	58.00	4	2,682	0.15%
2022/08/24	8	58.25	8	59.10	57.80	0	2,703	0.00%
2022/08/23	31	59.05	36	59.36	59.70	-5	2,570	-0.19%
2022/08/22	4	56.60	4	56.95	56.60	0	2,540	0.00%
2022/08/19	25	59.13	21	58.76	57.50	4	2,564	0.16%
2022/08/18	3	58.20	3	58.10	58.10	0	2,474	0.00%
2022/08/17	4	57.73	1	57.30	58.20	3	2,481	0.12%
2022/08/16	10	58.19	2	58.05	57.80	8	2,509	0.32%
2022/08/15	6	57.95	5	57.62	58.60	1	2,567	0.04%
2022/08/12	2	57.30	21	56.80	57.30	-19	2,564	-0.74%
2022/08/11	3	56.17	3	55.87	55.70	0	2,688	0.00%
2022/08/10	35	57.96	35	57.09	57.10	0	2,939	0.00%
2022/08/09	8	57.03	6	56.82	57.80	2	3,168	0.06%
2022/08/08	32	56.15	32.1	56.07	56.10	-0.1	3,072	0.00%
2022/08/05	5	54.48	6	55.20	55.30	-1	3,055	-0.03%
2022/08/04	19	54.10	7	54.63	53.50	12	3,020	0.40%
2022/08/03	15	54.65	20	55.09	54.90	-5	2,989	-0.17%
2022/08/02	6	53.83	20	54.12	54.10	-14	2,946	-0.48%
2022/08/01	21	54.22	0	0.00	54.20	21	2,950	0.71%
2022/07/29	10	53.65	2	54.20	54.10	8	2,941	0.27%
2022/07/28	9	52.61	6	53.10	53.00	3	2,923	0.10%
2022/07/27	0	0.00	2	53.40	53.60	-2	2,942	-0.07%
2022/07/26	6	53.67	3	54.10	53.10	3	2,939	0.10%
2022/07/25	0	0.00	4	54.50	54.20	-4	2,938	-0.14%
2022/07/22	2	54.20	1	55.00	54.50	1	2,950	0.03%
2022/07/21	4	53.93	5	53.82	54.30	-1	2,947	-0.03%
2022/07/19	3	53.50	3	54.00	54.10	0	2,982	0.00%
2022/07/18	0	0.00	2	54.30	54.20	-2	3,005	-0.07%
2022/07/15	39	53.66	63	53.49	54.00	-24	2,998	-0.80%
2022/07/12	5	51.04	0	0.00	51.10	5	2,939	0.17%
2022/07/11	4	52.38	0	0.00	52.20	4	2,930	0.14%
2022/07/08	0	0.00	25	53.10	53.00	-25	2,921	-0.86%
2022/07/07	0	0.00	15	50.50	51.60	-15	2,901	-0.52%
2022/07/05	7	50.63	3	50.10	51.00	4	2,894	0.14%
2022/07/01	5	50.10	0	0.00	50.10	5	2,885	0.17%
2022/06/30	2	51.55	6	51.47	51.00	-4	2,862	-0.14%
2022/06/28	4	52.80	0	0.00	52.70	4	2,840	0.14%
2022/06/27	1	53.30	0	0.00	53.50	1	2,835	0.04%
2022/06/24	3	53.20	3	52.60	53.20	0	2,811	0.00%
2022/06/22	10	51.95	3	52.23	50.70	7	2,742	0.26%
2022/06/21	1	50.90	0	0.00	51.40	1	2,683	0.04%
2022/06/20	8	51.14	9	50.83	50.30	-1	2,674	-0.04%
2022/06/17	1	51.00	0	0.00	52.20	1	2,657	0.04%
2022/06/16	1	53.00	2	54.20	52.20	-1	2,639	-0.04%
2022/06/15	2	53.30	2	53.15	53.20	0	2,600	0.00%
2022/06/14	4	53.03	0	0.00	53.80	4	2,581	0.15%
2022/06/13	8	54.13	15	54.00	53.50	-7	2,543	-0.28%
2022/06/10	7	57.76	35	57.27	56.90	-28	2,476	-1.13%
2022/06/09	17	58.36	27	57.92	59.00	-10	2,386	-0.42%
2022/06/08	27	57.60	20	57.71	57.00	7	2,281	0.31%
2022/06/07	2	55.80	1	55.90	56.30	1	2,184	0.05%
2022/06/06	5	56.74	0	0.00	56.10	5	2,170	0.23%
2022/06/02	0	0.00	12	56.73	57.10	-12	2,163	-0.55%
2022/06/01	17	57.06	20	57.31	57.10	-3	2,135	-0.14%
2022/05/31	6	57.32	16	57.31	57.40	-10	2,085	-0.48%
2022/05/30	24	56.56	14	56.55	56.90	10	2,063	0.48%
2022/05/27	18	54.79	19	55.59	55.80	-1	2,011	-0.05%
2022/05/26	2	54.60	2	53.50	53.50	0	1,955	0.00%
2022/05/25	1	53.60	6	53.97	54.20	-5	1,939	-0.26%
2022/05/24	5	53.78	12	54.28	54.00	-7	1,926	-0.36%
2022/05/23	217	55.40	215	55.55	54.70	2	1,872	0.11%	大買/大賣/
2022/05/20	13	56.73	14	56.76	56.90	-1	1,767	-0.06%
2022/05/19	83	56.31	84	55.86	57.30	-1	1,681	-0.06%
2022/05/18	120	57.16	126	56.93	57.30	-6	1,520	-0.40%	大買/大賣/
2022/05/17	58	54.90	52	57.01	55.80	6	1,201	0.50%
2022/05/16	0	0.00	3	52.00	52.40	-3	870	-0.34%
2022/05/13	4	51.30	2	52.05	51.60	2	846	0.24%
2022/05/12	0	0.00	1	50.40	50.20	-1	830	-0.12%
2022/05/11	1	50.00	5	50.80	50.80	-4	824	-0.49%
2022/05/10	0	0.00	5	50.60	50.60	-5	820	-0.61%
2022/05/09	7	51.07	4	50.40	51.00	3	818	0.37%
2022/05/06	14	52.23	0	0.00	52.10	14	798	1.75%
2022/05/05	12	52.81	0	0.00	52.60	12	795	1.51%
2022/05/04	15	53.54	17	53.14	52.60	-2	801	-0.25%
2022/04/28	1	52.20	12	52.53	52.00	-11	753	-1.46%
2022/04/27	4	52.60	4	52.03	52.20	0	733	0.00%
2022/04/26	0	0.00	30	53.39	53.20	-30	712	-4.21%
2022/04/25	10	52.50	20	52.70	52.50	-10	679	-1.47%
2022/04/22	3	52.70	3	52.93	53.00	0	635	0.00%
2022/04/21	0	0.00	0	51.30	51.50	0	612	0.00%
2022/04/20	0	50.32	0	0.00	50.70	0	610	0.00%
2022/04/19	0	51.51	0	0.00	49.95	0	625	0.00%
2022/04/18	11	49.65	0	0.00	49.60	11	704	1.56%
2022/04/15	2	50.20	0	0.00	50.00	2	708	0.28%
2022/04/14	0	0.00	5	50.40	50.80	-5	715	-0.70%
2022/04/13	1	50.10	0	0.00	50.00	1	714	0.14%
2022/04/12	6	49.32	0	0.00	49.50	6	713	0.84%
2022/04/11	17.1	49.89	0	0.00	49.75	17.1	716	2.39%
2022/04/08	2	50.65	0	0.00	50.90	2	713	0.28%
2022/04/07	11	51.59	1	52.00	50.80	10	722	1.39%
2022/04/06	0	0.00	1	52.00	52.00	-1	716	-0.14%
2022/04/01	2	51.90	0	0.00	52.60	2	722	0.28%
2022/03/30	2	52.75	0	0.00	52.50	2	794	0.25%
2022/03/29	0	0.00	1	52.80	52.50	-1	792	-0.13%
2022/03/28	3	52.20	0	0.00	52.00	3	794	0.38%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/21	1	52.10	1	52.40	51.90	0	776	0.00%
2022/03/18	0	0.00	12	51.01	51.50	-12	779	-1.54%
2022/03/17	0	52.90	5	50.60	50.90	-5	791	-0.63%
2022/03/16	11	49.71	0	0.00	49.70	11	801	1.37%
2022/03/15	15	49.67	0	0.00	49.65	15	808	1.85%
2022/03/14	1	50.00	0	0.00	50.30	1	819	0.12%
2022/03/10	3	50.90	2	50.90	51.00	1	835	0.12%
2022/03/09	8	49.89	1	49.95	49.90	7	840	0.83%
2022/03/08	13	50.22	3	50.40	49.70	10	845	1.18%
2022/03/07	7	51.03	0	0.00	51.00	7	836	0.84%
2022/03/04	6	52.65	0	0.00	52.40	6	830	0.72%
2022/03/03	15	53.42	0	0.00	53.20	15	840	1.78%
2022/03/02	4	53.02	2	53.90	53.60	2	833	0.24%
2022/03/01	2	52.55	9	52.34	52.40	-7	814	-0.86%
2022/02/25	10	51.55	0	0.00	51.50	10	813	1.23%
2022/02/24	5	51.66	1	51.60	51.00	4	822	0.49%
2022/02/22	3	52.07	2	52.70	52.20	1	841	0.12%
2022/02/21	2	52.50	1	52.20	53.00	1	857	0.12%
2022/02/18	0	0.00	5	52.04	52.40	-5	863	-0.58%
2022/02/16	3	51.40	0	0.00	51.40	3	1,070	0.28%
2022/02/15	1	51.00	0	0.00	50.90	1	1,175	0.09%
2022/02/14	0	0.00	1	51.10	51.00	-1	1,261	-0.08%
2022/02/11	3	51.77	0	0.00	52.20	3	1,464	0.20%
2022/02/09	1	51.50	0	0.00	51.60	1	1,736	0.06%
2022/02/08	1	50.60	0	0.00	51.20	1	1,766	0.06%
2022/01/26	0	0.00	2	49.50	49.50	-2	1,846	-0.11%
2022/01/24	0.1	50.30	4	50.40	50.50	-4	1,887	-0.21%
2022/01/21	0	0.00	1	51.70	51.20	-1	1,891	-0.05%
2022/01/18	0	0.00	1	52.00	52.00	-1	1,945	-0.05%
2022/01/14	2	51.60	0	0.00	51.70	2	1,967	0.10%
2022/01/12	1	52.40	0	0.00	52.40	1	1,967	0.05%
2022/01/11	8	53.89	9	53.48	52.60	-1	1,962	-0.05%
2022/01/10	0	0.00	1	52.40	52.20	-1	1,900	-0.05%
2022/01/05	1	52.20	0	0.00	52.20	1	1,943	0.05%
2022/01/04	8	52.00	0	0.00	52.20	8	1,946	0.41%
2022/01/03	0.1	52.50	0.1	52.80	52.30	-0.1	1,943	0.00%
2021/12/30	1	52.70	2	53.20	52.80	-1	1,947	-0.05%
2021/12/29	0	0.00	0	52.90	52.40	0	1,946	0.00%
2021/12/28	0	52.50	1	52.50	52.30	-1	1,959	-0.05%
2021/12/24	11	52.97	20	53.22	53.40	-9	1,988	-0.45%
2021/12/23	0	0.00	1	52.50	52.20	-1	1,932	-0.05%
2021/12/22	2	52.30	2	52.30	52.30	0	1,941	0.00%
2021/12/14	8	51.58	3	51.70	51.40	5	1,984	0.25%
2021/12/13	1	52.40	2	53.20	52.50	-1	1,978	-0.05%
2021/12/10	0	0.00	0	52.70	53.00	0	1,968	0.00%
2021/12/08	0.1	52.30	0	0.00	52.00	0.1	1,966	0.00%
2021/12/06	5	51.20	0	0.00	51.30	5	1,962	0.26%
2021/12/03	0.1	51.50	0	0.00	51.50	0.1	1,966	0.00%
2021/12/02	0	52.00	0	0.00	51.20	0	1,979	0.00%
2021/11/30	0	51.95	0.1	52.00	51.80	0	2,006	0.00%
2021/11/29	0	0.00	4	51.60	51.40	-4	2,040	-0.20%
2021/11/26	1	52.20	1	52.20	52.30	0	2,044	0.00%
2021/11/24	1	53.00	1	53.30	53.30	0	2,065	0.00%
2021/11/22	1.1	53.12	0	0.00	53.20	1.1	2,177	0.05%
2021/11/19	0	0.00	1.1	52.72	52.80	-1.1	2,204	-0.05%
2021/11/18	5	53.10	4	53.70	53.10	1	2,203	0.05%
2021/11/17	2	53.60	0.1	53.80	53.60	2	2,203	0.09%
2021/11/15	22	54.22	47	54.36	54.10	-25	2,186	-1.14%
2021/11/12	6	56.92	2	56.75	57.90	4	2,056	0.19%
2021/11/11	1	57.00	14	56.86	56.70	-13	1,985	-0.65%
2021/11/10	63	57.73	18	57.79	58.50	45	1,950	2.31%
2021/11/09	7.2	56.62	2	56.50	57.10	5.2	1,784	0.29%
2021/11/08	0.2	52.40	63	52.03	52.60	-62.8	1,559	-4.03%
2021/11/05	0	52.80	3	52.80	52.60	-3	1,586	-0.19%
2021/11/04	2	53.40	9	54.82	53.20	-7	1,623	-0.43%
2021/11/03	0	53.00	0.1	55.00	54.60	0	1,641	0.00%
2021/11/02	8	55.69	0	0.00	54.10	8	1,653	0.48%
2021/11/01	2	56.40	0	0.00	56.50	2	1,718	0.12%
2021/10/29	0	0.00	1	55.90	56.20	-1	1,753	-0.06%
2021/10/28	15	55.74	4	56.18	55.70	11	1,865	0.59%
2021/10/27	7	56.04	2.1	56.28	55.90	4.9	2,148	0.23%
2021/10/22	0	0.00	2	54.10	54.20	-2	2,893	-0.07%
2021/10/21	5	54.58	2	55.10	54.20	3	3,575	0.08%
2021/10/19	3	54.90	0	0.00	55.00	3	4,526	0.07%
2021/10/18	1	54.10	3	54.77	54.70	-2	5,105	-0.04%
2021/10/15	5	53.88	4	54.30	55.40	1	5,501	0.02%
2021/10/14	0	52.10	0	0.00	52.20	0	5,488	0.00%
2021/10/13	1	52.39	1	52.20	52.30	0	5,511	0.00%
2021/10/12	0.1	53.20	3	53.30	53.20	-2.9	5,551	-0.05%
2021/10/08	2	53.00	1	53.60	53.00	1	5,576	0.02%
2021/10/07	0	53.30	0	0.00	53.20	0	5,590	0.00%
2021/10/06	1	53.00	0	0.00	52.20	1	5,634	0.02%
2021/10/04	0	0.00	2	52.30	52.20	-2	5,679	-0.04%
2021/10/01	6	52.32	5	53.10	51.80	1	5,676	0.02%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/27	0	0.00	2	54.70	54.90	-2	5,774	-0.03%
2021/09/24	0	0.00	1	54.00	53.80	-1	5,861	-0.02%
2021/09/23	0	0.00	1	52.90	52.90	-1	6,082	-0.02%
2021/09/15	0.1	54.00	0	0.00	54.00	0.1	6,302	0.00%
2021/09/14	1	54.50	1	54.80	54.20	0	6,305	0.00%
2021/09/13	0.1	55.50	0	0.00	55.10	0.1	6,303	0.00%
2021/09/09	0	0.00	1	54.90	55.70	-1	6,317	-0.02%
2021/09/08	0	53.90	0	0.00	54.10	0	6,323	0.00%
2021/09/07	1	54.00	2	54.20	53.60	-1	6,324	-0.02%
2021/09/06	2.1	56.90	3	55.47	55.10	-0.9	6,311	-0.01%
2021/09/03	5	57.24	1	58.00	57.20	4	6,312	0.06%
2021/09/02	3	57.73	3	58.30	57.20	0	6,308	0.00%
2021/09/01	8	57.15	3	57.30	57.20	5	6,278	0.08%
2021/08/31	2.1	56.73	1	56.90	56.40	1.1	6,265	0.02%
2021/08/30	8	56.69	6	56.78	56.70	2	6,266	0.03%
2021/08/27	18.1	58.88	13	58.73	57.80	5.1	6,250	0.08%
2021/08/26	10	56.26	2	56.70	56.50	8	6,143	0.13%
2021/08/25	5	56.66	10	56.32	56.60	-5	6,141	-0.08%
2021/08/24	0	0.00	1	54.31	54.00	-1	6,116	-0.02%
2021/08/23	0	0.00	0.1	54.10	54.70	-0.1	6,123	0.00%
2021/08/19	2.1	54.47	0.1	54.00	53.20	2	6,093	0.03%
2021/08/18	4.1	54.17	2	54.15	56.00	2.1	6,077	0.03%
2021/08/17	6	54.87	7	54.39	53.80	-1	6,067	-0.02%
2021/08/16	3	55.40	0	0.00	53.00	3	6,050	0.05%
2021/08/13	4	56.03	1	55.90	55.30	3	6,031	0.05%
2021/08/12	7	56.63	2	56.70	56.30	5	6,009	0.08%
2021/08/11	1	56.70	10	57.32	56.70	-9	6,012	-0.15%
2021/08/10	9	57.52	5	57.32	56.70	4	6,010	0.07%
2021/08/09	5	58.30	3	58.93	57.50	2	6,000	0.03%
2021/08/06	2.1	59.96	3	60.40	59.80	-0.9	5,984	-0.02%
2021/08/05	13.1	60.32	7	59.81	59.70	6.1	6,010	0.10%
2021/08/04	29	63.01	8	62.53	62.00	21	6,023	0.35%
2021/08/03	22	64.90	22	64.77	65.50	0	6,053	0.00%
2021/08/02	26	64.30	34.2	64.07	63.50	-8.2	6,057	-0.14%
2021/07/30	9.1	69.40	82	69.40	69.40	-72.9	5,802	-1.26%
2021/07/29	30.2	78.54	22	78.32	77.10	8.2	5,733	0.14%
2021/07/28	66	77.32	61	76.34	77.90	5	5,494	0.09%
2021/07/27	119.1	81.45	76	81.44	77.00	43	5,265	0.82%	大買/
2021/07/26	73.1	81.91	51	80.54	82.20	22.1	4,742	0.47%
2021/07/23	36	75.56	51.3	75.48	77.00	-15.3	4,248	-0.36%
2021/07/22	176.5	75.73	100	75.82	75.80	76.5	4,078	1.88%	大買/
2021/07/21	22	70.25	32	70.71	72.20	-10	3,686	-0.27%
2021/07/20	3	66.73	1	66.30	65.70	2	3,440	0.06%
2021/07/19	0	0.00	1	67.10	67.30	-1	3,460	-0.03%
2021/07/16	18	67.81	16	67.41	67.50	2	3,521	0.06%
2021/07/15	1	66.90	2	66.25	66.50	-1	3,635	-0.03%
2021/07/14	1	66.00	0	0.00	65.20	1	3,649	0.03%
2021/07/13	1	67.40	6	65.90	66.00	-5	3,689	-0.14%
2021/07/12	9	66.86	0	0.00	66.80	9	3,677	0.24%
2021/07/09	0	0.00	2	65.50	65.70	-2	3,665	-0.05%
2021/07/08	1	66.30	2	65.70	65.60	-1	3,756	-0.03%
2021/07/07	0	0.00	3	65.27	65.00	-3	3,861	-0.08%
2021/07/06	0	0.00	1	65.60	65.70	-1	4,020	-0.02%
2021/07/05	2	66.70	1	66.00	66.70	1	4,182	0.02%
2021/07/02	2	65.15	5	65.24	66.10	-3	4,474	-0.07%
2021/07/01	4	66.13	11	66.47	65.50	-7	4,712	-0.15%
2021/06/30	18	68.36	18	67.97	68.60	0	4,968	0.00%
2021/06/29	32	65.51	13	64.20	66.70	19	4,998	0.38%
2021/06/28	6	61.70	0	0.00	62.30	6	4,850	0.12%
2021/06/25	1	61.70	0	0.00	61.10	1	4,869	0.02%
2021/06/24	2	61.45	1	61.50	61.40	1	4,872	0.02%
2021/06/23	1	60.90	1	61.30	61.40	0	4,939	0.00%
2021/06/22	2	61.60	2	60.90	60.90	0	4,954	0.00%
2021/06/21	6	61.70	2	61.80	61.20	4	4,972	0.08%
2021/06/18	1	62.60	0	0.00	62.50	1	5,002	0.02%
2021/06/17	0	0.00	1	61.90	62.30	-1	5,042	-0.02%
2021/06/16	0	0.00	4	61.45	61.30	-4	5,084	-0.08%
2021/06/15	0	0.00	10	61.30	61.20	-10	5,132	-0.19%
2021/06/09	0	0.00	1	61.50	61.60	-1	5,322	-0.02%
2021/06/02	0	0.00	3	62.67	62.20	-3	5,500	-0.05%
2021/06/01	3	63.47	0	0.00	63.50	3	5,566	0.05%
2021/05/25	10	60.48	0	0.00	60.50	10	6,372	0.16%
2021/05/20	0	0.00	1	57.90	56.80	-1	6,428	-0.02%
2021/05/19	0	0.00	3	56.90	58.00	-3	6,441	-0.05%
2021/05/18	4	55.65	2	57.00	57.30	2	6,456	0.03%
2021/05/17	2	54.00	2	53.80	52.10	0	6,433	0.00%
2021/05/13	0	0.00	1	57.90	57.20	-1	6,335	-0.02%
2021/05/12	13	56.92	2	57.15	57.60	11	6,266	0.18%
2021/05/11	15	59.27	25	60.66	60.30	-10	6,161	-0.16%
2021/05/10	22	63.23	2	63.86	62.70	20	6,081	0.33%
2021/05/07	3	65.93	10	65.97	67.20	-7	5,963	-0.12%
2021/05/06	8	65.09	3	64.25	64.50	5	5,923	0.08%
2021/05/05	8	65.19	35	65.83	64.10	-27	5,898	-0.46%
2021/05/04	18	65.46	13	63.56	63.60	5	5,893	0.08%
2021/05/03	11	68.65	35	68.66	67.60	-24	5,840	-0.41%
2021/04/29	22	76.04	24	75.86	74.40	-2	5,694	-0.04%
2021/04/28	23	75.70	15	75.63	75.80	8	5,531	0.14%
2021/04/27	30	75.96	25	75.60	75.60	5	5,416	0.09%
2021/04/26	8	74.01	24	74.38	74.80	-16	5,235	-0.31%
2021/04/23	5	72.32	7	73.04	73.60	-2	5,088	-0.04%
2021/04/22	11	74.57	11	73.12	72.00	0	5,053	0.00%
2021/04/21	4	74.15	2	75.00	74.30	2	4,974	0.04%
2021/04/20	1	71.50	16	72.31	72.50	-15	4,812	-0.31%
2021/04/19	5	72.60	9	72.43	72.20	-4	4,774	-0.08%
2021/04/16	2	71.95	2	72.25	72.00	0	4,720	0.00%
2021/04/15	39	71.77	9	72.09	72.00	30	4,691	0.64%
2021/04/14	14	71.55	13	70.97	72.10	1	4,664	0.02%
2021/04/13	4	71.58	8.6	71.31	70.80	-4.6	4,585	-0.10%
2021/04/12	37.3	74.30	45	74.85	73.40	-7.7	4,466	-0.17%
2021/04/09	32	74.90	44	74.74	74.80	-12	4,286	-0.28%
2021/04/08	25	74.83	42	74.85	75.70	-17	4,101	-0.41%
2021/04/07	64	72.98	26	72.80	74.10	38	3,757	1.01%
2021/04/06	85.3	71.64	78	71.02	72.70	7.3	3,483	0.21%
2021/04/01	37	67.30	59	67.86	67.70	-22	3,128	-0.70%
2021/03/31	0	0.00	25	62.79	62.60	-25	2,872	-0.87%
2021/03/30	5	62.82	0	0.00	62.60	5	2,840	0.18%
2021/03/29	1	62.80	5	62.88	63.20	-4	2,806	-0.14%
2021/03/26	5	63.22	2	63.75	63.30	3	2,788	0.11%
2021/03/25	2	62.65	3	62.20	62.00	-1	2,710	-0.04%
2021/03/23	1	62.80	10	63.05	63.50	-9	2,661	-0.34%
2021/03/22	5	63.40	3	63.17	63.80	2	2,618	0.08%
2021/03/19	11	62.15	3	62.67	62.50	8	2,574	0.31%
2021/03/18	4	63.03	5	62.84	63.00	-1	2,522	-0.04%
2021/03/17	65	63.24	62	63.39	63.20	3	2,487	0.12%
2021/03/16	5	60.50	0	0.00	61.00	5	2,331	0.21%
2021/03/15	17	60.74	4	59.33	60.10	13	2,310	0.56%
2021/03/12	1	59.70	1	60.30	59.70	0	2,282	0.00%
2021/03/11	5	59.30	7	58.83	59.50	-2	2,272	-0.09%
2021/03/09	1	57.40	2	57.45	57.10	-1	2,217	-0.05%
2021/03/08	0	0.00	1	59.10	59.00	-1	2,164	-0.05%
2021/03/05	10	61.26	8	60.84	59.90	2	2,114	0.09%
2021/03/04	13	61.05	8	61.28	61.90	5	2,049	0.24%
2021/03/03	17	61.21	13	61.49	62.70	4	1,958	0.20%
2021/03/02	22	60.25	30	60.19	60.00	-8	1,768	-0.45%
2021/02/26	3	56.50	3	57.10	56.50	0	1,434	0.00%
2021/02/25	4	58.70	4	58.23	57.60	0	1,390	0.00%
2021/02/24	0	0.00	1	55.90	55.60	-1	1,227	-0.08%
2021/02/23	12	55.43	1	55.90	55.10	11	1,211	0.91%
2021/02/22	7	55.89	2	56.20	56.50	5	1,197	0.42%
2021/02/19	0	0.00	10	55.06	55.20	-10	1,192	-0.84%
2021/02/18	8	54.53	2	55.05	54.80	6	1,247	0.48%
2021/02/17	2	53.10	1	52.90	53.40	1	1,204	0.08%
2021/02/05	2	51.20	0	0.00	51.50	2	1,185	0.17%
2021/02/03	0	0.00	1	51.90	51.50	-1	1,189	-0.08%
2021/02/01	10	51.47	0	0.00	51.10	10	1,192	0.84%
2021/01/29	9	52.23	7	52.39	51.90	2	1,181	0.17%
2021/01/28	6	51.75	0	0.00	52.00	6	1,169	0.51%
2021/01/27	0	0.00	7	53.26	52.20	-7	1,159	-0.60%
2021/01/26	31	53.60	25	53.94	53.20	6	1,143	0.52%
2021/01/25	2	54.30	4	52.78	54.30	-2	1,058	-0.19%
2021/01/22	6	50.13	0	0.00	50.20	6	982	0.61%
2021/01/21	1	51.30	2	50.75	50.70	-1	962	-0.10%
2021/01/20	18	51.87	15	51.25	50.80	3	955	0.31%
2021/01/19	1	52.60	0	0.00	51.70	1	934	0.11%
2021/01/14	0	0.00	1	53.50	53.20	-1	886	-0.11%
2021/01/11	2	52.85	1	53.00	52.80	1	864	0.12%
2021/01/07	0	0.00	2	52.90	53.20	-2	851	-0.23%
2021/01/06	2	53.35	2	53.70	52.70	0	842	0.00%
2021/01/04	1	52.30	2	52.05	52.50	-1	810	-0.12%
2020/12/30	1	52.10	0	0.00	52.30	1	812	0.12%
2020/12/24	1	53.10	1	53.10	52.60	0	805	0.00%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/18	1	52.00	0	0.00	51.90	1	839	0.12%
2020/12/17	0	0.00	2	52.00	52.10	-2	860	-0.23%
2020/12/14	1	52.20	2	52.85	52.30	-1	895	-0.11%
2020/12/11	5	51.80	0	0.00	52.00	5	919	0.54%
2020/12/10	1	53.30	6	53.20	53.20	-5	948	-0.53%
2020/12/09	1	54.40	0	0.00	54.60	1	1,013	0.10%
2020/12/07	2	53.85	0	0.00	53.80	2	1,104	0.18%
2020/12/03	1	54.90	0	0.00	54.80	1	1,114	0.09%
2020/12/01	1	54.10	1	54.30	54.00	0	1,101	0.00%
2020/11/30	1	54.70	0	0.00	54.70	1	1,102	0.09%
2020/11/27	5	55.80	6	55.83	55.80	-1	1,094	-0.09%
2020/11/26	4	55.03	0	0.00	55.90	4	1,093	0.37%
2020/11/25	3	54.63	0	0.00	54.70	3	1,087	0.28%
2020/11/24	1	54.90	4	54.93	54.30	-3	1,089	-0.28%
2020/11/23	4	54.90	1	55.10	54.70	3	1,095	0.27%
2020/11/20	2	55.65	0	0.00	55.40	2	1,130	0.18%
2020/11/19	7	55.67	5	55.80	55.00	2	1,135	0.18%
2020/11/18	0	0.00	2	55.90	56.00	-2	1,115	-0.18%
2020/11/17	12	55.14	7	56.09	56.30	5	1,087	0.46%
2020/11/16	0	0.00	1	52.80	52.80	-1	1,047	-0.10%
2020/11/12	2	52.90	1	52.60	52.60	1	1,144	0.09%
2020/11/10	1	52.90	1	52.90	53.00	0	1,184	0.00%
2020/11/06	0	0.00	1	52.20	52.20	-1	1,206	-0.08%
2020/11/03	0	0.00	3	51.60	51.70	-3	1,235	-0.24%
2020/10/30	1	51.60	0	0.00	51.20	1	1,320	0.08%
2020/10/26	0	0.00	1	53.10	52.70	-1	1,518	-0.07%
2020/10/23	2	52.60	2	52.50	52.60	0	1,578	0.00%
2020/10/20	0	0.00	6	52.57	52.50	-6	1,637	-0.37%
2020/10/15	0	0.00	5	52.80	53.50	-5	1,674	-0.30%
2020/10/12	3	52.67	6	53.17	52.50	-3	1,749	-0.17%
2020/10/08	6	53.88	3	54.10	53.70	3	1,759	0.17%
2020/10/07	3	54.00	0	0.00	54.10	3	1,768	0.17%
2020/10/06	3	53.13	0	0.00	53.40	3	1,772	0.17%
2020/09/29	1	52.80	3	52.90	52.90	-2	1,852	-0.11%
2020/09/25	5	52.20	8	51.69	52.00	-3	1,947	-0.15%
2020/09/24	0	0.00	6	53.80	53.20	-6	1,951	-0.31%
2020/09/23	2	54.60	2	54.50	54.70	0	1,958	0.00%
2020/09/22	13	55.87	5	55.94	55.50	8	1,959	0.41%
2020/09/21	4	56.90	0	0.00	56.90	4	1,954	0.20%
2020/09/18	2	57.40	7	57.51	57.10	-5	1,954	-0.26%
2020/09/17	8	57.25	9	58.17	57.20	-1	1,960	-0.05%
2020/09/16	7	58.17	0	0.00	57.50	7	1,965	0.36%
2020/09/15	24	57.90	17	57.93	58.30	7	1,963	0.36%
2020/09/14	23	57.23	9	58.00	58.70	14	1,952	0.72%
2020/09/11	4	56.88	12	56.15	55.80	-8	1,897	-0.42%
2020/09/10	13	56.75	12	56.68	56.70	1	1,863	0.05%
2020/09/09	4	55.13	8	55.41	55.80	-4	1,839	-0.22%
2020/09/07	9	55.06	3	55.00	54.40	6	1,902	0.32%
2020/09/03	0	0.00	2	55.10	55.30	-2	1,972	-0.10%
2020/09/02	0	0.00	2	54.70	54.40	-2	1,995	-0.10%
2020/09/01	1	54.20	1	53.60	54.20	0	2,032	0.00%
2020/08/28	5	54.00	0	0.00	54.10	5	2,239	0.22%
2020/08/27	2	54.80	0	0.00	54.70	2	2,241	0.09%
2020/08/26	1	55.90	1	56.10	55.50	0	2,240	0.00%
2020/08/25	0	0.00	1	55.30	55.60	-1	2,203	-0.05%
2020/08/24	5	54.00	0	0.00	54.50	5	2,192	0.23%
2020/08/21	1	54.00	0	0.00	54.30	1	2,205	0.05%
2020/08/20	4	52.70	2	53.70	53.30	2	2,204	0.09%
2020/08/19	0	0.00	6	55.83	56.50	-6	2,175	-0.28%
2020/08/18	4	54.83	6	55.33	55.00	-2	2,120	-0.09%
2020/08/17	5	53.92	6	55.93	56.60	-1	2,130	-0.05%
2020/08/14	3	52.40	0	0.00	53.00	3	2,134	0.14%
2020/08/13	1	52.30	0	0.00	52.20	1	2,146	0.05%
2020/08/12	9	52.72	4	54.00	52.80	5	2,178	0.23%
2020/08/11	1	54.50	2	54.50	53.80	-1	2,172	-0.05%
2020/08/10	3	55.33	0	0.00	54.90	3	2,177	0.14%
2020/08/07	0	0.00	3	56.73	56.20	-3	2,219	-0.14%
2020/08/06	2	57.15	1	57.20	56.70	1	2,236	0.04%
2020/08/05	2	57.50	7	56.97	57.50	-5	2,246	-0.22%
2020/08/04	3	56.47	0	0.00	56.10	3	2,274	0.13%
2020/08/03	2	56.25	1	56.80	56.70	1	2,301	0.04%
2020/07/31	0	0.00	1	53.80	54.30	-1	2,313	-0.04%
2020/07/30	3	52.27	1	53.00	53.00	2	2,355	0.08%
2020/07/29	0	0.00	1	55.60	55.80	-1	2,312	-0.04%
2020/07/28	2	56.45	7	55.60	55.10	-5	2,271	-0.22%
2020/07/27	6	56.98	2	57.30	56.80	4	2,287	0.17%
2020/07/24	7	57.84	0	0.00	57.60	7	2,327	0.30%
2020/07/23	0	0.00	1	58.90	58.80	-1	2,379	-0.04%
2020/07/20	1	58.60	0	0.00	59.30	1	2,429	0.04%
2020/07/16	1	60.00	2	59.60	59.80	-1	2,574	-0.04%
2020/07/14	6	58.88	2	58.75	58.80	4	2,648	0.15%
2020/07/10	1	58.80	2	58.75	58.80	-1	2,694	-0.04%
2020/07/09	5	60.20	1	60.40	60.40	4	2,702	0.15%
2020/07/08	10	60.32	5	60.40	60.00	5	2,718	0.18%
2020/07/07	25	59.55	19	60.41	60.40	6	2,714	0.22%
2020/07/06	1	58.70	13	58.91	59.10	-12	2,708	-0.44%
2020/07/03	6	58.35	8	58.63	58.10	-2	2,722	-0.07%
2020/07/02	2	58.75	4	58.60	58.70	-2	2,785	-0.07%
2020/07/01	1	58.00	0	0.00	57.80	1	2,813	0.04%
2020/06/29	3	56.30	3	56.10	56.20	0	2,888	0.00%
2020/06/24	1	56.80	3	56.93	56.70	-2	2,925	-0.07%
2020/06/23	1	57.00	3	57.27	56.90	-2	2,974	-0.07%
2020/06/19	18	59.35	6	58.50	58.50	12	3,010	0.40%
2020/06/18	5	58.30	6	58.20	58.20	-1	2,987	-0.03%
2020/06/17	1	57.10	1	57.50	57.40	0	2,973	0.00%
2020/06/16	1	56.70	2	56.25	56.70	-1	2,985	-0.03%
2020/06/15	0	0.00	4	56.28	56.00	-4	3,010	-0.13%
2020/06/12	26	56.23	24	56.50	56.60	2	3,007	0.07%
2020/06/11	22	60.08	4	59.83	59.20	18	2,973	0.61%
2020/06/10	1	62.90	0	0.00	62.60	1	2,939	0.03%
2020/06/09	2	63.50	4	63.28	62.50	-2	2,976	-0.07%
2020/06/08	17	64.69	8	64.63	63.80	9	3,004	0.30%
2020/06/05	9	65.10	12	65.30	64.70	-3	3,003	-0.10%
2020/06/04	11	64.45	26	64.73	64.50	-15	2,977	-0.50%
2020/06/03	10	62.41	12	62.40	62.20	-2	2,899	-0.07%
2020/06/02	2	62.40	1	62.20	62.50	1	2,934	0.03%
2020/06/01	2	62.70	0	0.00	62.50	2	2,988	0.07%
2020/05/29	2	60.75	0	0.00	61.50	2	2,992	0.07%
2020/05/28	2	61.50	5	61.36	60.10	-3	3,002	-0.10%
2020/05/27	1	61.70	2	61.50	61.40	-1	2,995	-0.03%
2020/05/26	1	62.00	3	62.43	61.80	-2	3,013	-0.07%
2020/05/25	2	61.60	0	0.00	61.80	2	3,003	0.07%
2020/05/22	5	64.70	3	62.60	62.10	2	3,013	0.07%
2020/05/21	2	64.20	22	63.78	64.20	-20	2,979	-0.67%
2020/05/20	4	62.90	4	63.18	62.50	0	2,944	0.00%
2020/05/19	1	62.80	2	61.75	62.90	-1	2,925	-0.03%
2020/05/18	3	60.07	0	0.00	59.60	3	2,891	0.10%
2020/05/15	1	61.80	6	61.72	61.40	-5	2,899	-0.17%
2020/05/14	6	61.68	2	63.00	61.80	4	2,902	0.14%
2020/05/13	2	61.80	6	62.00	61.70	-4	2,864	-0.14%
2020/05/12	3	62.27	2	62.65	62.40	1	2,852	0.04%
2020/05/11	11	62.76	0	0.00	62.70	11	2,840	0.39%
2020/05/08	10	64.86	0	0.00	64.50	10	2,759	0.36%
2020/05/07	4	65.55	4	66.10	66.10	0	2,703	0.00%
2020/05/06	14	63.79	3	63.50	63.80	11	2,617	0.42%
2020/05/04	0	0.00	5	62.90	62.50	-5	2,572	-0.19%
2020/04/30	4	63.00	1	62.90	62.90	3	2,565	0.12%
2020/04/29	1	62.50	4	62.15	62.20	-3	2,546	-0.12%
2020/04/28	6	61.75	11	61.68	62.10	-5	2,525	-0.20%
2020/04/24	1	59.20	5	58.82	59.00	-4	2,479	-0.16%
2020/04/23	8	58.61	7	58.79	58.30	1	2,465	0.04%
2020/04/22	24	60.08	11	60.49	58.80	13	2,438	0.53%
2020/04/21	2	57.40	0	0.00	57.70	2	2,300	0.09%
2020/04/20	23	56.92	21	57.21	57.30	2	2,269	0.09%
2020/04/17	1	55.50	40	54.86	55.00	-39	2,212	-1.76%
2020/04/15	0	0.00	12	55.48	54.40	-12	2,208	-0.54%
2020/04/14	0	0.00	27	54.04	53.60	-27	2,189	-1.23%
2020/04/13	3	54.10	1	54.80	53.20	2	2,197	0.09%
2020/04/10	9	54.60	8	54.38	54.80	1	2,177	0.05%
2020/04/09	0	0.00	4	54.40	53.60	-4	2,180	-0.18%
2020/04/08	5	52.92	1	53.20	53.00	4	2,145	0.19%
2020/04/07	2	52.60	6	52.42	53.30	-4	2,122	-0.19%
2020/04/06	3	50.47	35	50.54	50.80	-32	2,063	-1.55%
2020/04/01	37	51.19	32	51.46	51.50	5	2,028	0.25%
2020/03/31	8	51.41	9	51.67	50.70	-1	2,004	-0.05%
2020/03/30	0	0.00	5	49.45	49.25	-5	1,939	-0.26%
2020/03/27	6	48.82	10	49.29	49.30	-4	1,909	-0.21%
2020/03/26	36	48.06	0	0.00	48.45	36	1,911	1.88%
2020/03/25	10	44.95	6	44.65	44.95	4	1,870	0.21%
2020/03/24	5	40.96	1	42.15	42.30	4	1,852	0.22%
2020/03/23	6	39.21	3	38.90	39.10	3	1,861	0.16%
2020/03/20	5	39.93	0	0.00	41.45	5	1,862	0.27%
2020/03/19	37	38.22	4	39.25	37.70	33	1,847	1.79%
2020/03/18	50	41.93	14	42.04	41.85	36	1,916	1.88%
2020/03/17	5	43.09	7	42.63	42.10	-2	2,033	-0.10%
2020/03/16	11	44.85	66	47.38	44.40	-55	2,012	-2.73%
2020/03/13	20	46.07	41	45.77	47.00	-21	1,994	-1.05%
2020/03/12	40	52.76	22	51.08	50.70	18	1,960	0.92%
2020/03/11	22	56.81	5	58.02	56.10	17	1,924	0.88%
2020/03/10	38	56.33	22	56.94	57.80	16	1,911	0.84%
2020/03/09	10	59.66	5	62.30	58.00	5	1,885	0.27%
2020/03/06	1	62.60	3	62.73	63.40	-2	1,886	-0.11%
2020/03/05	5	63.16	4	62.03	63.60	1	1,863	0.05%
2020/03/04	0	0.00	2	59.75	60.00	-2	1,804	-0.11%
2020/03/03	1	62.30	0	0.00	61.80	1	1,802	0.06%
2020/03/02	1	61.80	2	61.70	61.70	-1	1,807	-0.06%
2020/02/27	0	0.00	43	62.07	61.80	-43	1,833	-2.34%
2020/02/26	9	62.12	2	61.95	62.00	7	1,806	0.39%
2020/02/25	12	61.28	7	62.04	62.50	5	1,814	0.28%
2020/02/24	3	61.77	35	61.85	61.90	-32	1,819	-1.76%
2020/02/21	0	0.00	2	61.85	61.80	-2	1,870	-0.11%
2020/02/20	0	0.00	3	61.53	61.40	-3	1,878	-0.16%
2020/02/19	14	61.46	4	62.00	61.70	10	1,892	0.53%
2020/02/18	14	61.94	1	61.70	61.70	13	1,918	0.68%
2020/02/17	19	61.02	10	61.75	61.70	9	1,935	0.46%
2020/02/13	0	0.00	2	61.10	60.00	-2	1,979	-0.10%
2020/02/12	21	60.59	17	60.50	60.70	4	2,076	0.19%
2020/02/11	4	59.40	1	59.70	59.70	3	2,157	0.14%
2020/02/10	7	58.01	17	58.89	58.50	-10	2,203	-0.45%
2020/02/07	2	59.20	0	0.00	58.60	2	2,237	0.09%
2020/02/06	0	0.00	4	60.25	60.50	-4	2,279	-0.18%
2020/02/05	6	59.87	4	59.63	59.00	2	2,350	0.09%
2020/02/04	3	57.87	0	0.00	59.00	3	2,367	0.13%
2020/02/03	16	56.03	11	56.65	56.70	5	2,443	0.20%
2020/01/31	7	59.74	3	59.47	59.50	4	2,506	0.16%
2020/01/30	24	60.80	27	60.09	60.00	-3	2,614	-0.11%
2020/01/20	0	0.00	11	66.97	66.50	-11	2,657	-0.41%
2020/01/17	0	0.00	25	66.66	66.60	-25	2,768	-0.90%
2020/01/16	0	0.00	1	66.70	66.60	-1	2,919	-0.03%
2020/01/15	4	66.58	4	66.48	66.20	0	2,967	0.00%
2020/01/14	5	66.48	4	66.55	66.80	1	3,025	0.03%
2020/01/13	11	65.25	11	64.15	65.60	0	3,302	0.00%
2020/01/10	3	63.17	5	63.60	63.20	-2	3,585	-0.06%
2020/01/09	19	63.21	4	63.45	63.60	15	3,849	0.39%
2020/01/08	1	63.80	1	63.60	63.60	0	3,953	0.00%
2020/01/07	21	66.14	7	65.09	65.10	14	4,060	0.34%
2020/01/06	27	67.31	6	67.17	66.60	21	4,059	0.52%
2020/01/03	47	68.49	2	68.75	67.50	45	4,060	1.11%
2020/01/02	5	69.70	4	70.00	69.00	1	4,085	0.02%
2019/12/31	1	68.10	7	68.59	69.70	-6	4,131	-0.15%
2019/12/30	11	69.16	1	69.20	68.60	10	4,162	0.24%
2019/12/27	1	70.00	3	70.43	69.80	-2	4,148	-0.05%
2019/12/26	2	70.40	3	70.17	69.90	-1	4,184	-0.02%
2019/12/25	2	69.95	1	69.60	69.90	1	4,193	0.02%
2019/12/24	3	70.03	1	70.20	69.80	2	4,203	0.05%
2019/12/23	24	70.30	24	71.28	71.00	0	4,205	0.00%
2019/12/20	11	69.81	11	69.63	69.80	0	4,190	0.00%
2019/12/19	1	69.80	0	0.00	69.20	1	4,205	0.02%
2019/12/18	7	71.66	17	70.81	70.00	-10	4,205	-0.24%
2019/12/17	2	70.80	1	71.00	70.40	1	4,210	0.02%
2019/12/16	20	71.23	22	71.05	70.70	-2	4,245	-0.05%
2019/12/13	18	72.23	6	71.35	70.90	12	4,400	0.27%
2019/12/12	21	71.92	18	72.14	72.20	3	4,316	0.07%
2019/12/10	1	67.60	2	67.90	68.90	-1	4,227	-0.02%
2019/12/09	3	68.47	0	0.00	68.10	3	4,254	0.07%
2019/12/06	1	68.40	0	0.00	68.80	1	4,305	0.02%
2019/12/05	2	70.45	0	0.00	69.10	2	4,322	0.05%
2019/12/04	6	69.32	3	69.20	69.00	3	4,357	0.07%
2019/12/03	1	70.10	3	70.03	70.00	-2	4,408	-0.05%
2019/12/02	3	66.97	0	0.00	67.20	3	4,508	0.07%
2019/11/28	1	67.90	0	0.00	67.90	1	4,599	0.02%
2019/11/27	14	68.31	2	68.70	68.20	12	4,635	0.26%
2019/11/26	2	70.15	1	69.50	69.20	1	4,700	0.02%
2019/11/25	1	69.70	0	0.00	69.50	1	4,706	0.02%
2019/11/21	1	69.00	0	0.00	69.10	1	4,870	0.02%
2019/11/20	5	68.74	4	69.03	68.60	1	4,971	0.02%
2019/11/19	0	0.00	1	72.00	70.90	-1	5,087	-0.02%
2019/11/18	4	71.30	1	71.50	71.30	3	5,222	0.06%
2019/11/15	14	71.89	0	0.00	70.80	14	5,438	0.26%
2019/11/14	13	70.27	9.2	70.62	70.10	3.8	5,642	0.07%
2019/11/13	7	71.77	7	70.89	71.60	0	5,843	0.00%
2019/11/12	2	72.30	0	0.00	72.40	2	6,332	0.03%
2019/11/11	28	72.83	18	72.58	71.90	10	6,429	0.16%
2019/11/08	16	73.87	11	73.87	74.70	5	6,465	0.08%
2019/11/07	1	71.90	3	71.87	71.10	-2	6,435	-0.03%
2019/11/06	2	73.75	2	73.50	73.10	0	6,484	0.00%
2019/11/05	3	74.37	2	74.20	74.20	1	6,474	0.02%
2019/11/04	4	74.40	3	74.20	74.00	1	6,483	0.02%
2019/11/01	1	72.30	0	0.00	72.90	1	6,467	0.02%
2019/10/31	19	74.01	33	74.03	73.40	-14	6,523	-0.21%
2019/10/30	1	73.30	5	73.84	74.50	-4	6,505	-0.06%
2019/10/29	27	72.95	12	72.23	72.00	15	6,522	0.23%
2019/10/28	11.2	72.19	7	72.56	71.30	4.2	6,445	0.07%
2019/10/25	15	73.37	18	73.39	72.30	-3	6,411	-0.05%
2019/10/24	22	72.29	28	72.31	72.10	-6	6,326	-0.09%
2019/10/23	16	70.64	5	70.38	69.90	11	6,273	0.18%
2019/10/22	29	70.27	13	70.21	71.30	16	6,348	0.25%
2019/10/21	96	71.36	91	71.50	71.60	5	6,355	0.08%
2019/10/18	74	69.19	72	69.20	69.30	2	6,098	0.03%
2019/10/17	19	67.73	24	67.96	67.90	-5	5,836	-0.09%
2019/10/16	52	65.63	52	65.98	64.50	0	5,598	0.00%
2019/10/15	16	65.13	25	64.90	66.90	-9	5,570	-0.16%
2019/10/14	0	0.00	15	64.00	63.50	-15	5,490	-0.27%
2019/10/09	1	62.90	1	63.20	62.80	0	5,562	0.00%
2019/10/08	3	63.73	5	65.08	63.50	-2	5,745	-0.03%
2019/10/07	7	63.84	2	64.10	64.40	5	5,752	0.09%
2019/10/04	4	63.10	5	62.84	62.40	-1	5,707	-0.02%
2019/10/03	0	0.00	6	62.00	61.90	-6	5,668	-0.11%
2019/10/02	2	62.80	2	62.35	62.00	0	5,723	0.00%
2019/10/01	11	61.75	15	62.05	62.50	-4	5,720	-0.07%
2019/09/27	24	61.29	0	0.00	61.20	24	5,727	0.42%
2019/09/26	2	62.20	1	62.30	61.20	1	5,740	0.02%
2019/09/25	12	61.22	9	61.43	61.60	3	5,780	0.05%
2019/09/24	1	64.00	3	63.83	62.70	-2	5,795	-0.03%
2019/09/23	0	0.00	7	63.90	63.30	-7	5,832	-0.12%
2019/09/20	5	63.64	0	0.00	63.50	5	5,924	0.08%
2019/09/19	7	63.86	3	63.60	63.80	4	5,931	0.07%
2019/09/18	11	64.92	27	65.65	64.20	-16	5,915	-0.27%
2019/09/17	0	0.00	2	61.95	62.20	-2	5,763	-0.03%
2019/09/16	7	61.00	4	61.40	61.00	3	5,769	0.05%
2019/09/12	2	61.45	1	61.60	61.60	1	5,793	0.02%
2019/09/11	12	61.85	3	62.80	61.80	9	5,807	0.15%
2019/09/10	23	63.46	0	0.00	63.00	23	5,824	0.39%
2019/09/09	3	64.07	1	65.00	65.80	2	5,824	0.03%
2019/09/06	8	66.01	9	66.13	64.70	-1	5,923	-0.02%
2019/09/05	7	66.33	9	66.64	66.30	-2	5,944	-0.03%
2019/09/04	10	65.04	23	65.57	66.50	-13	5,888	-0.22%
2019/09/03	10	63.41	5	63.40	63.40	5	5,787	0.09%
2019/09/02	1	62.40	11	62.16	62.80	-10	5,769	-0.17%
2019/08/30	7	61.57	4	61.98	61.00	3	5,774	0.05%
2019/08/29	11	61.42	12	61.48	60.80	-1	5,785	-0.02%
2019/08/28	6	63.23	4	62.85	63.50	2	5,738	0.03%
2019/08/27	8	62.80	7	63.24	62.20	1	5,733	0.02%
2019/08/26	4	62.13	2	61.40	61.40	2	5,803	0.03%
2019/08/23	31	64.53	19	64.39	64.00	12	5,815	0.21%
2019/08/22	27	67.74	21	67.85	66.20	6	5,755	0.10%
2019/08/21	35	66.36	41	66.56	67.50	-6	5,599	-0.11%
2019/08/20	86	67.48	90	67.71	67.30	-4	5,471	-0.07%
2019/08/19	46	65.28	61	64.80	66.50	-15	5,276	-0.28%
2019/08/16	51	63.17	46	63.39	62.70	5	5,066	0.10%
2019/08/15	69	62.50	57	62.89	62.00	12	4,866	0.25%
2019/08/14	6	60.78	6	61.52	61.90	0	4,399	0.00%
2019/08/13	16	56.50	6	56.78	56.30	10	4,359	0.23%
2019/08/12	23	55.07	23	55.19	54.50	0	4,340	0.00%
2019/08/08	2	54.20	8	54.28	55.20	-6	4,301	-0.14%
2019/08/07	0	0.00	3	51.53	51.50	-3	4,263	-0.07%
2019/08/06	3	49.50	2	49.43	51.00	1	4,355	0.02%
2019/08/05	0	0.00	1	52.40	50.50	-1	4,348	-0.02%
2019/08/02	4	54.60	0	0.00	54.30	4	4,427	0.09%
2019/08/01	4	57.23	11	57.70	56.70	-7	4,427	-0.16%
2019/07/31	3	57.07	8	56.71	57.60	-5	4,381	-0.11%
2019/07/30	14	55.88	1	55.30	56.10	13	4,315	0.30%
2019/07/29	3	56.00	6	56.05	55.60	-3	4,299	-0.07%
2019/07/26	3	55.83	3	55.70	55.90	0	4,284	0.00%
2019/07/25	18	56.69	21	56.43	56.00	-3	4,281	-0.07%
2019/07/24	10	55.76	9	55.61	55.70	1	4,219	0.02%
2019/07/23	0	0.00	4	54.58	54.00	-4	4,120	-0.10%
2019/07/19	0	0.00	2	52.60	52.40	-2	4,079	-0.05%
2019/07/18	5	51.74	1	51.50	51.80	4	4,097	0.10%
2019/07/17	7	52.74	29	52.69	52.20	-22	4,107	-0.54%
2019/07/16	11	53.91	4	54.80	54.00	7	4,053	0.17%
2019/07/15	4	55.75	8	55.65	55.30	-4	4,085	-0.10%
2019/07/12	43	54.50	54	54.64	54.60	-11	4,194	-0.26%
2019/07/11	14	52.86	0	0.00	52.50	14	4,136	0.34%
2019/07/10	1	51.80	0	0.00	51.60	1	4,386	0.02%
2019/07/09	0	0.00	1	51.50	51.70	-1	4,551	-0.02%
2019/07/08	16	52.45	10	52.38	52.30	6	4,601	0.13%
2019/07/04	6	51.27	1	50.80	50.90	5	4,724	0.11%
2019/07/03	0	0.00	2	51.30	51.10	-2	4,752	-0.04%
2019/07/02	3	52.03	3	51.80	52.10	0	4,779	0.00%
2019/07/01	1	52.00	2	51.30	50.80	-1	4,797	-0.02%
2019/06/28	9	50.51	8	50.85	50.50	1	4,786	0.02%
2019/06/27	7	50.38	3	49.72	51.80	4	4,897	0.08%
2019/06/26	2	48.20	6	47.88	48.10	-4	4,870	-0.08%
2019/06/25	4	48.35	16	48.54	47.70	-12	4,950	-0.24%
2019/06/24	2	48.50	4	49.24	48.75	-2	5,121	-0.04%
2019/06/21	7	49.49	5	50.10	49.10	2	5,282	0.04%
2019/06/20	14	48.86	9	49.12	49.80	5	5,418	0.09%
2019/06/19	8	49.08	2	49.25	49.10	6	5,512	0.11%
2019/06/18	6	48.66	4	49.45	48.15	2	5,725	0.03%
2019/06/17	24	51.51	22	51.35	50.50	2	5,720	0.03%
2019/06/14	17	51.27	26	51.45	52.00	-9	5,793	-0.16%
2019/06/13	19	50.03	7	48.85	50.60	12	5,805	0.21%
2019/06/12	0	0.00	3	48.70	47.90	-3	5,888	-0.05%
2019/06/11	14	48.90	12	48.90	48.45	2	5,927	0.03%
2019/06/10	9	47.74	25	47.32	47.95	-16	6,012	-0.27%
2019/06/06	19	47.23	8	46.95	46.50	11	6,081	0.18%
2019/06/05	26	48.34	18	48.34	49.20	8	6,023	0.13%
2019/06/04	5	49.07	1	49.95	48.80	4	5,979	0.07%
2019/06/03	4	49.43	3	49.52	49.35	1	5,972	0.02%
2019/05/31	35	49.58	59	50.10	50.40	-24	6,042	-0.40%
2019/05/30	49	47.67	19	47.86	48.95	30	5,967	0.50%
2019/05/29	25	45.71	41	45.71	45.90	-16	5,931	-0.27%
2019/05/28	3	43.68	8	43.39	44.10	-5	5,910	-0.08%
2019/05/27	5	42.77	4	43.10	43.35	1	5,991	0.02%
2019/05/24	13	44.45	11	44.20	43.20	2	6,025	0.03%
2019/05/23	9	43.83	10	43.30	43.95	-1	6,122	-0.02%
2019/05/22	9	43.62	14	43.73	43.25	-5	6,137	-0.08%
2019/05/21	12	42.40	5	42.72	43.00	7	6,179	0.11%
2019/05/20	12	42.37	8	43.01	42.60	4	6,152	0.07%
2019/05/17	12	44.37	7	45.01	43.90	5	6,153	0.08%
2019/05/16	5	49.75	6	48.73	48.00	-1	6,167	-0.02%
2019/05/15	5	48.71	11	49.02	48.90	-6	6,413	-0.09%
2019/05/14	2	48.80	3	47.95	47.45	-1	6,428	-0.02%
2019/05/13	5	51.14	3	51.43	50.50	2	6,365	0.03%
2019/05/10	52	54.45	72	54.35	53.10	-20	6,349	-0.31%
2019/05/09	14	54.54	5	54.20	54.60	9	6,251	0.14%
2019/05/08	1	52.60	1	53.40	53.20	0	6,249	0.00%
2019/05/07	1	52.30	12	52.54	53.50	-11	6,289	-0.17%
2019/05/06	10	51.73	18	52.05	51.50	-8	6,431	-0.12%
2019/05/03	6	55.18	1	54.40	54.40	5	6,668	0.07%
2019/05/02	2	54.70	0	0.00	55.30	2	6,728	0.03%
2019/04/30	7	52.01	2	53.65	54.30	5	6,783	0.07%
2019/04/29	20	53.83	13	53.13	52.30	7	6,849	0.10%
2019/04/26	4	54.05	4	55.05	53.80	0	7,015	0.00%
2019/04/25	0	0.00	2	55.75	56.10	-2	7,085	-0.03%
2019/04/24	10	56.25	7	56.57	55.50	3	7,278	0.04%
2019/04/23	1	55.30	3	53.53	54.40	-2	7,641	-0.03%
2019/04/22	10	57.23	8	56.63	54.90	2	7,772	0.03%
2019/04/19	34	56.47	32	56.70	57.00	2	7,754	0.03%
2019/04/18	61	58.05	70	57.87	54.80	-9	7,811	-0.12%
2019/04/17	11	57.00	15	57.10	56.60	-4	7,664	-0.05%
2019/04/16	84	56.57	84	56.63	56.90	0	7,623	0.00%
2019/04/15	4	52.78	28	51.62	54.00	-24	7,577	-0.32%
2019/04/12	12	50.72	11	50.95	49.80	1	7,455	0.01%
2019/04/11	14	49.93	12	50.60	51.20	2	7,538	0.03%
2019/04/10	35	48.92	40	48.88	49.50	-5	7,419	-0.07%
2019/04/09	2	47.40	12	48.70	47.05	-10	7,331	-0.14%
2019/04/08	18	48.61	5	48.66	48.00	13	7,285	0.18%
2019/04/03	8	50.16	16	50.09	49.50	-8	7,223	-0.11%
2019/04/02	21	49.68	9	49.56	49.50	12	7,154	0.17%
2019/04/01	9	48.06	19	48.18	49.80	-10	7,109	-0.14%
2019/03/29	12	49.85	18	49.58	49.20	-6	6,935	-0.09%
2019/03/28	21	49.34	10	49.63	49.10	11	6,885	0.16%
2019/03/27	72	53.50	54	53.05	51.50	18	6,858	0.26%
2019/03/26	63	54.33	39	54.93	53.90	24	6,670	0.36%
2019/03/25	33	50.57	43	50.14	55.00	-10	6,495	-0.15%
2019/03/22	73	50.40	54	50.29	50.00	19	6,357	0.30%
2019/03/21	71	52.78	80	53.21	53.00	-9	6,222	-0.14%
2019/03/20	5	49.82	5	50.20	50.20	0	5,957	0.00%
2019/03/19	76	50.15	68	50.81	49.70	8	5,946	0.13%
2019/03/18	23	49.72	29	49.84	49.80	-6	5,809	-0.10%
2019/03/15	13	47.35	19	47.60	48.80	-6	5,673	-0.11%
2019/03/14	11	45.85	18	45.66	46.20	-7	5,524	-0.13%
2019/03/13	45	45.74	37	45.95	45.55	8	5,463	0.15%
2019/03/12	27	43.58	24	44.34	44.25	3	5,335	0.06%
2019/03/11	0	0.00	5	41.20	41.30	-5	5,245	-0.10%
2019/03/08	2	41.35	11	41.16	41.30	-9	5,277	-0.17%
2019/03/07	0	0.00	3	41.77	41.60	-3	5,277	-0.06%
2019/03/06	61	41.04	35	41.09	41.50	26	5,269	0.49%
2019/03/05	7	43.11	5	43.17	42.50	2	5,165	0.04%
2019/03/04	1	44.80	3	45.00	44.75	-2	5,086	-0.04%
2019/02/27	11	45.97	8	45.92	46.15	3	5,017	0.06%
2019/02/26	16	45.62	14	45.42	45.75	2	4,973	0.04%
2019/02/25	4	43.20	5	43.85	44.05	-1	4,877	-0.02%
2019/02/22	6	43.82	7	43.55	42.95	-1	4,834	-0.02%
2019/02/21	5	46.78	5	46.68	46.60	0	4,780	0.00%
2019/02/20	5	46.80	19	47.04	47.20	-14	4,789	-0.29%
2019/02/19	18	45.84	8	45.69	45.85	10	4,711	0.21%
2019/02/18	16	46.44	18	46.53	46.25	-2	4,672	-0.04%
2019/02/15	24	49.06	44	49.68	48.00	-20	4,586	-0.44%
2019/02/14	91	49.95	95	48.80	50.20	-4	4,448	-0.09%
2019/02/13	22	46.10	2	46.25	46.25	20	4,171	0.48%
2019/02/12	37	45.95	37	45.52	45.10	0	4,094	0.00%
2019/02/11	0	0.00	3	44.68	45.25	-3	4,039	-0.07%
2019/01/30	4	44.88	6	44.74	44.65	-2	4,003	-0.05%
2019/01/29	26	45.19	30	45.36	45.20	-4	3,960	-0.10%
2019/01/28	12	45.36	14	45.09	44.70	-2	3,872	-0.05%
2019/01/25	67	43.98	70	43.88	45.20	-3	3,822	-0.08%
2019/01/24	170	44.91	174	45.99	44.25	-4	3,653	-0.11%	大買/大賣/
2019/01/23	101	46.96	87	46.37	47.00	14	3,385	0.41%	大買/
2019/01/22	129	45.94	126	45.72	46.30	3	3,292	0.09%	大買/大賣/
2019/01/21	55	45.03	65	45.12	45.80	-10	3,204	-0.31%
2019/01/18	42	44.95	38	44.81	45.60	4	3,115	0.13%
2019/01/17	12	43.70	29	43.64	43.90	-17	2,950	-0.58%
2019/01/16	42	43.44	41	43.57	44.50	1	2,847	0.04%
2019/01/15	86	42.20	92	42.23	43.10	-6	2,635	-0.23%
2019/01/14	16	39.30	26	39.40	40.05	-10	2,217	-0.45%
2019/01/11	8	37.95	3	37.95	38.20	5	2,045	0.24%
2019/01/10	56	38.40	62	38.32	37.95	-6	2,023	-0.30%
2019/01/09	17	37.15	17	37.39	37.00	0	1,899	0.00%
2019/01/08	16	36.47	22	36.31	37.95	-6	1,841	-0.33%
2019/01/07	49	37.01	55	36.94	36.00	-6	1,749	-0.34%
2019/01/04	17	34.39	6	34.52	34.55	11	1,511	0.73%
2019/01/03	14	34.59	9	34.42	34.15	5	1,449	0.34%
2019/01/02	0	0.00	1	32.20	32.25	-1	1,325	-0.08%
2018/12/27	0	0.00	11	31.37	31.05	-11	1,328	-0.83%
2018/12/26	12	30.87	1	30.85	30.85	11	1,328	0.83%
2018/12/25	0	0.00	1	31.15	30.80	-1	1,333	-0.08%
2018/12/24	3	31.75	1	31.90	31.90	2	1,327	0.15%
2018/12/21	2	31.35	2	31.50	31.50	0	1,344	0.00%
2018/12/20	7	32.28	11	32.55	31.00	-4	1,421	-0.28%
2018/12/19	1	30.75	4	30.66	31.30	-3	1,339	-0.22%
2018/12/18	1	30.80	0	0.00	30.30	1	1,333	0.08%
2018/12/17	4	31.03	5	31.39	30.85	-1	1,328	-0.08%
2018/12/13	1	30.30	1	30.50	30.60	0	1,341	0.00%
2018/12/12	3	30.85	3	30.65	30.45	0	1,352	0.00%
2018/12/11	0	0.00	1	28.90	29.20	-1	1,321	-0.08%
2018/12/10	0	0.00	1	29.10	28.60	-1	1,374	-0.07%
2018/12/06	2	27.85	0	0.00	27.80	2	1,471	0.14%
2018/12/05	2	29.10	0	0.00	28.90	2	1,500	0.13%
2018/12/04	5	30.11	1	30.25	29.55	4	1,556	0.26%
2018/12/03	6	29.83	0	0.00	30.00	6	1,564	0.38%
2018/11/30	1	29.30	0	0.00	29.30	1	1,532	0.07%
2018/11/29	0	0.00	3	28.62	28.60	-3	1,521	-0.20%
2018/11/20	5	28.33	2	28.13	27.70	3	1,583	0.19%
2018/11/19	1	26.85	1	27.55	27.55	0	1,503	0.00%
2018/11/15	3	24.03	3	24.20	24.05	0	1,482	0.00%
2018/11/13	2	24.38	2	24.20	24.40	0	1,512	0.00%
2018/11/06	1	25.10	1	25.60	25.05	0	1,782	0.00%
2018/11/05	3	26.25	3	26.10	25.85	0	1,837	0.00%
2018/11/02	0	0.00	6	25.97	25.80	-6	1,920	-0.31%
2018/10/29	1	24.15	0	0.00	23.85	1	2,292	0.04%
2018/10/26	6	24.47	5	24.52	24.00	1	2,497	0.04%
2018/10/25	3	25.05	5	24.98	24.55	-2	2,659	-0.08%
2018/10/23	1	25.50	0	0.00	25.75	1	3,108	0.03%
2018/10/22	2	26.60	2	26.50	26.55	0	3,322	0.00%
2018/10/19	1	25.10	0	0.00	25.90	1	3,385	0.03%
2018/10/18	5	26.36	6	26.60	26.20	-1	3,492	-0.03%
2018/10/17	8	26.89	3	26.95	26.75	5	3,488	0.14%
2018/10/16	4	24.00	18	25.28	25.50	-14	3,472	-0.40%
2018/10/15	0	0.00	2	25.23	25.15	-2	3,482	-0.06%
2018/10/12	32	24.36	16	24.79	24.95	16	3,548	0.45%
2018/10/09	6	28.14	6	28.54	28.15	0	3,657	0.00%
2018/10/08	2	29.73	0	0.00	29.85	2	3,654	0.05%
2018/10/05	10	30.90	5	29.61	29.55	5	3,688	0.14%
2018/10/03	1	32.00	1	32.00	32.05	0	3,668	0.00%
2018/10/02	1	32.70	0	0.00	32.40	1	3,666	0.03%
2018/10/01	0	0.00	3	33.03	33.20	-3	3,673	-0.08%
2018/09/28	0	0.00	9	32.46	32.55	-9	3,679	-0.24%
2018/09/27	1	33.60	2	33.20	33.20	-1	3,664	-0.03%
2018/09/26	6	31.82	4	31.88	32.00	2	3,567	0.06%
2018/09/20	0	0.00	1	30.70	30.65	-1	3,717	-0.03%
2018/09/19	6	31.95	2	31.48	31.20	4	3,726	0.11%
2018/09/18	0	0.00	7	31.47	31.35	-7	3,699	-0.19%
2018/09/17	2	32.03	0	0.00	32.00	2	3,704	0.05%
2018/09/14	1	32.85	6	33.06	32.90	-5	3,691	-0.14%
2018/09/13	9	32.57	6	33.10	32.60	3	3,639	0.08%
2018/09/12	8	31.31	5	31.35	30.30	3	3,550	0.08%
2018/09/11	1	32.00	4	30.31	31.25	-3	3,518	-0.09%
2018/09/10	3	32.53	12	33.40	31.50	-9	3,504	-0.26%
2018/09/07	1	35.80	0	0.00	35.00	1	3,447	0.03%
2018/09/06	1	36.90	1	37.30	36.75	0	3,438	0.00%
2018/09/05	0	0.00	6	37.25	37.50	-6	3,449	-0.17%
2018/09/04	3	37.05	1	37.10	37.30	2	3,471	0.06%
2018/08/30	6	38.36	1	38.20	38.05	5	3,533	0.14%
2018/08/29	3	38.02	0	0.00	37.90	3	3,562	0.08%
2018/08/28	7	38.29	3	38.45	38.50	4	3,616	0.11%
2018/08/24	1	36.50	0	0.00	36.45	1	3,667	0.03%
2018/08/23	9	37.64	4	37.33	37.00	5	3,696	0.14%
2018/08/22	1	37.60	0	0.00	37.35	1	3,742	0.03%
2018/08/21	3	36.73	2	36.70	36.80	1	3,792	0.03%
2018/08/20	0	0.00	1	36.10	36.30	-1	3,828	-0.03%
2018/08/17	1	37.00	0	0.00	37.05	1	3,838	0.03%
2018/08/16	1	37.60	1	38.05	37.65	0	3,845	0.00%
2018/08/15	6	38.58	3	37.98	37.95	3	3,928	0.08%
2018/08/14	5	40.48	0	0.00	40.40	5	4,081	0.12%
2018/08/13	6	40.35	3	40.43	41.35	3	4,062	0.07%
2018/08/10	7	41.57	51	41.14	40.55	-44	3,989	-1.10%
2018/08/09	5	42.58	11	42.48	42.30	-6	3,965	-0.15%
2018/08/08	0	0.00	31	43.90	43.30	-31	3,899	-0.79%
2018/08/07	8	45.98	7	46.16	44.85	1	3,879	0.03%
2018/08/06	1	46.00	1	45.75	45.85	0	3,856	0.00%
2018/08/03	17	47.09	6	47.08	46.55	11	3,805	0.29%
2018/08/02	12	47.24	20	47.04	46.90	-8	3,597	-0.22%
2018/08/01	40	46.39	49	46.48	46.60	-9	3,414	-0.26%
2018/07/31	39	43.83	22	43.66	44.20	17	3,253	0.52%
2018/07/30	185	45.95	125	46.02	43.80	60	3,231	1.86%	大買/大賣/
2018/07/27	78	43.02	59	43.21	44.75	19	2,826	0.67%
2018/07/26	15	40.97	12	40.94	40.70	3	2,628	0.11%
2018/07/25	51	40.88	45	40.84	40.50	6	2,637	0.23%
2018/07/24	4	38.94	22	39.39	39.70	-18	2,562	-0.70%
2018/07/23	10	38.30	1	38.65	38.30	9	2,593	0.35%
2018/07/20	0	0.00	8	39.35	39.25	-8	2,594	-0.31%
2018/07/19	4	39.79	3	39.22	39.65	1	2,602	0.04%
2018/07/18	26	39.30	32	39.90	39.50	-6	2,551	-0.24%
2018/07/16	2	38.43	2	38.53	38.70	0	2,432	0.00%
2018/07/13	2	38.35	2	37.10	38.70	0	2,420	0.00%
2018/07/12	2	36.45	0	0.00	36.45	2	2,396	0.08%
2018/07/11	2	37.10	2	36.40	36.40	0	2,416	0.00%
2018/07/09	2	36.70	2	37.10	36.50	0	2,449	0.00%
2018/07/06	1	36.00	4	35.75	36.20	-3	2,530	-0.12%
2018/07/05	2	37.00	0	0.00	36.00	2	2,534	0.08%
2018/07/03	3	38.25	3	37.33	36.80	0	2,532	0.00%
2018/07/02	1	38.30	8	38.62	38.15	-7	2,536	-0.28%
2018/06/29	21	39.71	15	39.70	39.00	6	2,535	0.24%
2018/06/26	1	35.00	4	34.61	35.10	-3	2,463	-0.12%
2018/06/19	1	37.50	0	0.00	36.95	1	2,800	0.04%
2018/06/14	1	39.15	1	39.00	38.70	0	3,050	0.00%
2018/06/13	2	39.50	1	39.50	39.10	1	3,198	0.03%
2018/06/08	7	39.41	5	39.95	39.05	2	3,236	0.06%
2018/06/07	13	39.87	3	39.93	39.55	10	3,243	0.31%
2018/06/05	1	41.50	7	41.26	41.00	-6	3,252	-0.18%
2018/06/04	41	41.24	40	41.47	40.00	1	3,204	0.03%
2018/06/01	1	39.40	0	0.00	39.95	1	3,147	0.03%
2018/05/31	0	0.00	2	40.08	39.00	-2	3,188	-0.06%
2018/05/30	7	40.01	8	39.88	39.50	-1	3,234	-0.03%
2018/05/29	3	39.32	1	41.40	39.55	2	3,229	0.06%
2018/05/28	5	38.02	1	38.20	38.00	4	3,225	0.12%
2018/05/24	1	39.10	3	38.60	39.85	-2	3,271	-0.06%
2018/05/23	12	39.27	10	39.52	38.90	2	3,245	0.06%
2018/05/22	20	38.33	13	38.67	39.65	7	3,142	0.22%
2018/05/21	4	36.60	0	0.00	36.05	4	2,960	0.14%
2018/05/18	1	37.20	3	36.48	36.15	-2	2,971	-0.07%
2018/05/17	3	36.72	3	36.35	37.00	0	3,024	0.00%
2018/05/16	0	0.00	4	35.78	35.60	-4	3,071	-0.13%
2018/05/15	4	35.35	0	0.00	35.15	4	3,102	0.13%
2018/05/10	1	38.70	0	0.00	38.05	1	3,230	0.03%
2018/05/09	4	38.90	4	39.10	38.30	0	3,236	0.00%
2018/05/08	5	38.17	9	38.38	38.30	-4	3,255	-0.12%
2018/05/07	7	40.45	3	39.32	38.50	4	3,299	0.12%
2018/04/30	1	36.40	0	0.00	36.25	1	3,683	0.03%
2018/04/24	1	38.70	0	0.00	38.70	1	3,943	0.03%
2018/04/18	0	0.00	1	42.90	43.00	-1	4,394	-0.02%
2018/04/17	1	43.35	2	43.28	42.60	-1	4,391	-0.02%
2018/04/16	1	43.50	0	0.00	43.20	1	4,385	0.02%
2018/04/13	1	44.25	1	43.60	44.15	0	4,394	0.00%
2018/04/12	9	42.98	9	42.87	43.10	0	4,400	0.00%
2018/04/11	1	47.80	1	47.30	46.90	0	4,361	0.00%
2018/04/02	2	47.40	8	47.50	47.80	-6	4,513	-0.13%
2018/03/31	1	46.30	3	46.62	46.30	-2	4,493	-0.04%
2018/03/30	2	46.25	1	46.20	46.55	1	4,506	0.02%
2018/03/29	8	49.55	0	0.00	49.00	8	4,476	0.18%
2018/03/28	2	49.95	1	50.20	48.90	1	4,498	0.02%
2018/03/27	2	49.08	7	48.68	48.60	-5	4,471	-0.11%
2018/03/26	8	46.78	7	47.37	48.70	1	4,420	0.02%
2018/03/23	12	45.67	14	46.17	45.80	-2	4,344	-0.05%
2018/03/22	6	49.50	11	49.09	48.50	-5	4,244	-0.12%
2018/03/21	16	51.43	13	51.78	50.90	3	4,177	0.07%
2018/03/20	18	53.03	11	52.90	51.30	7	4,124	0.17%
2018/03/19	5	58.02	19	56.84	55.80	-14	3,915	-0.36%
2018/03/16	4	63.15	0	0.00	62.00	4	3,760	0.11%
2018/03/14	1	65.00	2	65.10	64.70	-1	3,741	-0.03%
2018/03/13	1	64.00	2	64.50	64.50	-1	3,783	-0.03%
2018/03/12	5	64.62	4	64.58	64.30	1	3,835	0.03%
2018/03/09	7	64.49	9	64.44	64.30	-2	3,829	-0.05%
2018/03/08	1	65.00	11	64.76	64.30	-10	3,836	-0.26%
2018/03/07	8	65.44	7	64.70	64.50	1	3,876	0.03%
2018/03/06	17	64.62	16	65.66	65.30	1	3,873	0.03%
2018/03/05	11	67.05	3	65.40	64.80	8	3,818	0.21%
2018/03/02	12	65.67	14	66.96	68.80	-2	3,762	-0.05%
2018/03/01	15	66.75	15	67.10	66.80	0	3,745	0.00%
2018/02/27	16	70.19	10	69.05	68.40	6	3,703	0.16%
2018/02/26	9	73.74	8	72.83	72.40	1	3,646	0.03%
2018/02/23	7	74.09	8	72.33	71.80	-1	3,667	-0.03%
2018/02/22	3	73.17	3	72.93	72.50	0	3,721	0.00%
2018/02/21	16	72.42	19	73.48	73.10	-3	3,733	-0.08%
2018/02/12	16	70.47	7	71.56	70.00	9	3,746	0.24%
2018/02/09	19	67.32	20	69.76	70.90	-1	3,756	-0.03%
2018/02/08	26	74.25	12	74.09	69.90	14	3,701	0.38%
2018/02/07	14	73.19	20	74.15	72.50	-6	3,651	-0.16%
2018/02/06	13	70.71	5	72.00	70.00	8	3,678	0.22%
2018/02/05	1	76.10	3	76.73	77.50	-2	3,647	-0.05%
2018/02/02	10	78.97	20	79.69	79.70	-10	3,656	-0.27%
2018/02/01	10	78.51	1	78.30	77.60	9	3,674	0.24%
2018/01/31	11	77.86	32	77.64	78.80	-21	3,677	-0.57%
2018/01/30	6	79.80	8	78.55	78.30	-2	3,659	-0.05%
2018/01/29	34	75.85	34	78.42	81.50	0	3,632	0.00%
2018/01/26	17	77.33	22	77.85	77.30	-5	3,524	-0.14%
2018/01/25	18	82.53	13	81.12	80.10	5	3,449	0.14%
2018/01/24	11	82.24	13	82.78	84.20	-2	3,395	-0.06%
2018/01/23	7	79.97	8	78.69	78.10	-1	3,259	-0.03%
2018/01/22	8	81.29	20	81.23	80.50	-12	3,244	-0.37%
2018/01/19	20	79.20	16	79.34	80.50	4	3,235	0.12%
2018/01/18	33	80.66	31	80.14	79.00	2	3,197	0.06%
2018/01/17	19	78.42	23	78.86	78.10	-4	3,054	-0.13%
2018/01/16	12	74.55	10	74.76	74.60	2	2,906	0.07%
2018/01/15	27	74.59	21	74.77	75.00	6	2,938	0.20%
2018/01/12	8	72.08	8	73.18	74.00	0	2,944	0.00%
2018/01/11	7	68.30	7	68.00	67.70	0	2,812	0.00%
2018/01/10	7	67.96	6	67.60	67.60	1	2,855	0.04%
2018/01/09	4	68.90	4	69.03	69.20	0	3,111	0.00%
2018/01/08	7	71.11	8	68.60	68.10	-1	3,127	-0.03%
2018/01/05	13	72.82	3	71.83	72.40	10	3,161	0.32%
2018/01/04	14	68.69	13	70.15	72.90	1	3,177	0.03%
2018/01/03	9	65.57	12	65.74	66.50	-3	3,098	-0.10%
2018/01/02	4	64.40	0	0.00	64.90	4	3,104	0.13%