波若威 (3163)-凱基-站前券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/20	8	105.69	2	105.25	105.00	6	10,984	0.05%
2024/05/17	7.1	104.71	5.1	105.61	104.50	2	11,041	0.02%
2024/05/16	125	106.34	150.1	109.03	105.50	-25.1	11,077	-0.23%	大買/大賣/
2024/05/15	40.1	109.95	22	109.43	110.00	18.1	10,938	0.17%
2024/05/14	13.2	106.63	13	105.58	105.50	0.2	10,750	0.00%
2024/05/13	38	102.91	9	103.56	103.50	29	10,672	0.27%
2024/05/10	5.1	100.87	9	100.68	101.50	-3.9	10,644	-0.04%
2024/05/09	9.1	103.50	58.2	103.48	102.50	-49.2	10,622	-0.46%
2024/05/08	50	107.77	47.1	106.59	106.50	2.9	10,580	0.03%
2024/05/07	4	107.13	10	107.55	106.00	-6	10,509	-0.06%
2024/05/06	12.3	105.99	40.1	106.48	107.50	-27.8	10,386	-0.27%
2024/05/03	97.2	107.33	12.4	105.93	103.50	84.7	10,209	0.83%
2024/05/02	14	106.43	16	106.56	105.50	-2	10,029	-0.02%
2024/04/30	34.3	106.83	59	106.36	106.50	-24.7	9,924	-0.25%
2024/04/29	42	104.69	43	104.57	105.50	-1	9,702	-0.01%
2024/04/26	32.3	101.08	28	100.54	99.00	4.3	9,508	0.04%
2024/04/25	3.2	96.26	3.2	97.90	96.20	0	9,357	0.00%
2024/04/24	0	0.00	3	93.47	92.90	-3	9,318	-0.03%
2024/04/23	0	0.00	1	90.40	90.70	-1	9,321	-0.01%
2024/04/22	5	90.44	10	91.50	90.10	-5	9,319	-0.05%
2024/04/19	8.1	92.76	0	0.00	92.50	8.1	9,302	0.09%
2024/04/18	10.1	97.15	13.2	96.27	96.20	-3.1	9,272	-0.03%
2024/04/17	5	94.60	11	94.02	95.40	-6	9,282	-0.06%
2024/04/16	15.1	92.59	3	91.60	92.30	12.1	9,263	0.13%
2024/04/15	23.1	97.41	2	97.40	96.30	21.1	9,206	0.23%
2024/04/12	4.1	100.88	0	0.00	100.00	4.1	9,133	0.04%
2024/04/11	7	101.43	31	101.24	101.00	-24	9,116	-0.26%
2024/04/10	3	103.00	24.1	102.94	102.50	-21.1	9,098	-0.23%
2024/04/09	33.1	102.51	17.1	101.97	102.50	16	9,056	0.18%
2024/04/08	2	105.00	5	104.90	106.00	-3	8,947	-0.03%
2024/04/03	130	105.45	106	105.05	105.00	24	8,930	0.27%	大買/大賣/
2024/04/02	68	106.74	56.2	104.17	107.50	11.8	8,876	0.13%
2024/04/01	20.2	104.88	21	105.00	105.00	-0.8	8,790	-0.01%
2024/03/29	6	102.58	4	102.25	102.00	2	8,722	0.02%
2024/03/28	8	103.25	4	103.63	102.50	4	8,726	0.05%
2024/03/27	7.1	103.43	6	103.50	103.50	1.1	8,679	0.01%
2024/03/26	33.6	105.14	36	105.71	104.50	-2.4	8,622	-0.03%
2024/03/25	42.3	108.35	43.4	109.41	110.00	-1.1	8,357	-0.01%
2024/03/22	36	103.29	16	103.44	102.50	20	8,175	0.24%
2024/03/21	5.7	103.08	4	102.00	103.00	1.7	8,115	0.02%
2024/03/20	21.1	103.69	7	102.14	100.00	14.1	8,057	0.17%
2024/03/19	6	103.33	52	103.49	102.00	-46	8,041	-0.57%
2024/03/18	22.3	103.09	4	103.00	103.00	18.3	8,053	0.23%
2024/03/15	92.3	105.09	94	105.34	101.50	-1.7	8,052	-0.02%
2024/03/14	132	109.20	278	110.24	109.50	-146	7,830	-1.86%	大買/大賣/鉅額交易
2024/03/13	218.1	128.62	65.2	127.94	115.50	152.9	7,485	2.04%	大買/鉅額交易
2024/03/12	185	120.50	84.1	119.70	120.50	100.9	6,762	1.49%	大買/
2024/03/11	61.1	116.06	58	115.05	121.00	3	6,306	0.05%
2024/03/08	82	108.26	1,220	104.74	110.50	-1,138	5,709	-19.93%	大賣/鉅額交易
2024/03/07	1,224	115.93	90.7	114.65	116.00	1,133.3	5,178	21.89%	大買/鉅額交易
2024/03/06	23	104.83	25.1	105.80	105.50	-2.1	4,650	-0.05%
2024/03/05	11.6	105.33	25.2	106.44	105.00	-13.6	4,572	-0.30%
2024/03/04	12.1	101.94	25.2	105.28	104.50	-13.1	4,406	-0.30%
2024/03/01	27.1	98.70	10	98.28	97.60	17.1	4,139	0.41%
2024/02/29	16.1	101.31	4.4	101.84	102.00	11.8	4,009	0.29%
2024/02/27	117.2	108.81	1,108	110.97	102.50	-990.9	3,908	-25.35%	大買/大賣/鉅額交易
2024/02/26	1,044	108.35	86.8	104.83	108.50	957.2	3,351	28.56%	大買/鉅額交易
2024/02/23	27.5	99.52	38	99.60	98.70	-10.5	2,983	-0.35%
2024/02/22	61	99.54	54	99.72	98.70	7	2,977	0.24%
2024/02/21	85	99.21	40.2	98.97	99.00	44.8	2,822	1.59%
2024/02/20	3.4	95.15	9	96.04	94.70	-5.7	2,502	-0.23%
2024/02/19	3	95.07	3	96.43	94.50	0	2,422	0.00%
2024/02/16	16	94.78	16	94.49	94.90	0	2,357	0.00%
2024/02/15	3	91.30	1	92.00	92.50	2	2,280	0.09%
2024/02/05	7	91.61	4	91.53	91.30	3	2,278	0.13%
2024/02/02	1	91.70	5	91.66	91.30	-4	2,305	-0.17%
2024/02/01	3	91.73	6	91.75	91.00	-3	2,347	-0.13%
2024/01/31	1	91.50	12	91.29	91.00	-11	2,359	-0.47%
2024/01/30	5	90.46	25	90.98	90.50	-20	2,356	-0.85%
2024/01/29	6	89.60	1	89.90	89.90	5	2,378	0.21%
2024/01/26	0	0.00	1	88.50	88.60	-1	2,413	-0.04%
2024/01/25	1	89.20	0	0.00	88.50	1	2,515	0.04%
2024/01/24	7	89.51	18	90.19	89.80	-11	2,563	-0.43%
2024/01/23	5	89.70	1	89.30	89.30	4	2,624	0.15%
2024/01/22	0	0.00	3	88.80	89.50	-3	2,635	-0.11%
2024/01/18	10	85.13	2	85.70	85.70	8	2,745	0.29%
2024/01/17	2.2	88.20	1	87.90	86.90	1.2	2,791	0.04%
2024/01/16	3	88.37	1	88.20	88.00	2	2,945	0.07%
2024/01/15	13	88.75	1	88.90	88.60	12	3,034	0.40%
2024/01/12	3	88.10	3	88.23	88.30	0	3,118	0.00%
2024/01/11	9	89.06	5	88.42	89.50	4	3,214	0.12%
2024/01/10	0	0.00	10	86.20	86.30	-10	3,301	-0.30%
2024/01/09	4	87.07	5	86.04	86.00	-1	3,442	-0.03%
2024/01/08	4	87.78	5	87.28	87.10	-1	3,599	-0.03%
2024/01/05	1	87.30	1	87.40	87.40	0	3,872	0.00%
2024/01/04	13	87.40	5	87.02	87.00	8	4,157	0.19%
2024/01/03	4.2	87.77	4	87.65	87.70	0.2	4,257	0.00%
2024/01/02	5	88.42	1	88.30	88.30	4	4,371	0.09%
2023/12/29	7	88.09	5	88.48	88.40	2	4,547	0.04%
2023/12/28	3	89.20	1	89.10	89.00	2	4,659	0.04%
2023/12/27	0	89.70	0	0.00	89.60	0	5,158	0.00%
2023/12/26	5	88.62	2	88.50	89.80	3	5,340	0.06%
2023/12/25	4	89.53	4	88.70	88.40	0	5,483	0.00%
2023/12/22	1	91.40	0	0.00	90.90	1	5,665	0.02%
2023/12/21	0	0.00	5	91.50	91.50	-5	5,829	-0.09%
2023/12/19	0	91.20	1	90.90	91.00	-1	6,438	-0.02%
2023/12/15	0.2	92.03	1	93.60	92.00	-0.8	6,837	-0.01%
2023/12/14	12	94.50	23	94.84	93.70	-11	7,244	-0.15%
2023/12/13	28	94.85	24	95.26	94.90	4	7,549	0.05%
2023/12/12	6	93.30	13	94.25	93.00	-7	8,955	-0.08%
2023/12/11	52	94.40	43	94.55	94.30	9	9,483	0.09%
2023/12/07	0	90.80	0	0.00	90.20	0	9,792	0.00%
2023/12/06	0	0.00	2	91.10	91.00	-2	10,039	-0.02%
2023/12/05	1.1	91.29	1	91.00	91.20	0.1	10,143	0.00%
2023/12/04	15	93.28	17	94.14	92.10	-2	10,297	-0.02%
2023/12/01	8	94.13	13	94.20	93.60	-5	10,808	-0.05%
2023/11/30	6	93.65	11	94.35	93.00	-5	10,934	-0.05%
2023/11/29	4	93.15	9	93.88	93.90	-5	11,205	-0.04%
2023/11/28	4	90.78	3	91.17	91.20	1	11,497	0.01%
2023/11/27	3.1	90.79	0	0.00	90.40	3.1	11,559	0.03%
2023/11/24	3	91.90	1	91.80	92.20	2	11,674	0.02%
2023/11/23	5	92.52	2	93.45	92.00	3	11,870	0.03%
2023/11/22	26	93.10	21.2	93.60	94.10	4.8	12,032	0.04%
2023/11/21	30.4	93.25	33	93.02	92.60	-2.6	12,215	-0.02%
2023/11/20	5	90.30	4	90.80	90.90	1	12,413	0.01%
2023/11/17	3	88.27	2	88.80	88.50	1	12,790	0.01%
2023/11/15	2	89.80	5	89.62	89.00	-3	13,830	-0.02%
2023/11/14	1	88.00	0	0.00	89.20	1	14,383	0.01%
2023/11/13	2	87.40	1	87.90	88.00	1	14,997	0.01%
2023/11/10	2	86.00	1	86.70	86.10	1	15,271	0.01%
2023/11/09	6	89.91	3	88.03	87.70	3	15,687	0.02%
2023/11/08	5	90.44	5.5	90.41	90.30	-0.5	15,839	0.00%
2023/11/07	4	90.70	4	89.90	89.70	0	16,098	0.00%
2023/11/06	3	91.53	5	91.00	91.10	-2	16,751	-0.01%
2023/11/03	6.2	90.75	4.4	90.81	89.90	1.8	16,995	0.01%
2023/11/02	5	89.50	24.1	89.28	90.80	-19.1	17,669	-0.11%
2023/11/01	1	85.30	1	85.60	87.00	0	17,926	0.00%
2023/10/31	7	89.19	13	89.62	85.10	-6	18,219	-0.03%
2023/10/30	9	90.39	7	90.04	89.80	2	18,800	0.01%
2023/10/27	8	91.23	4	90.40	90.20	4	19,675	0.02%
2023/10/26	2	91.75	2	92.35	91.00	0	20,342	0.00%
2023/10/25	7	93.86	5	94.06	93.50	2	20,795	0.01%
2023/10/24	25	93.18	25	93.90	94.60	0	21,214	0.00%
2023/10/23	6	90.45	1	90.60	89.80	5	21,503	0.02%
2023/10/20	4	93.35	30	93.37	92.90	-26	21,577	-0.12%
2023/10/19	27	95.57	27	94.80	95.80	0	21,552	0.00%
2023/10/18	9	95.75	7	94.87	94.50	2	21,532	0.01%
2023/10/17	6	98.48	15.1	98.77	97.50	-9	21,486	-0.04%
2023/10/16	50	98.64	61.1	98.83	98.60	-11.1	21,500	-0.05%
2023/10/13	43.2	99.59	37	99.59	98.80	6.1	21,847	0.03%
2023/10/12	63	98.69	43	98.56	99.10	20	21,980	0.09%
2023/10/11	4	95.18	26	95.25	94.70	-22	21,900	-0.10%
2023/10/06	7.2	99.26	6	98.75	98.00	1.2	21,977	0.01%
2023/10/05	19	99.71	6	98.75	98.50	13	21,947	0.06%
2023/10/04	4	97.68	8	97.63	97.90	-4	21,847	-0.02%
2023/10/03	110.2	100.09	103	102.23	98.60	7.2	21,875	0.03%	大買/大賣/
2023/10/02	44	99.00	37	98.54	98.90	7	21,604	0.03%
2023/09/28	27	97.23	19	97.50	97.10	8	21,682	0.04%
2023/09/27	19.1	96.99	27.1	97.57	96.90	-8	22,012	-0.04%
2023/09/26	39	96.38	17	96.02	95.40	22	22,054	0.10%
2023/09/25	15.2	98.77	37	98.41	96.50	-21.8	21,935	-0.10%
2023/09/22	96	97.23	63	97.43	98.10	33	21,677	0.15%
2023/09/21	11.5	95.35	9.1	95.52	94.10	2.4	21,389	0.01%
2023/09/20	9.1	98.95	7.2	98.13	97.00	1.9	21,246	0.01%
2023/09/19	92.1	101.20	67	100.02	100.50	25.1	21,069	0.12%
2023/09/18	28.1	103.26	27	103.50	105.50	1.1	20,650	0.01%
2023/09/15	163	107.34	134.3	105.88	101.50	28.7	20,302	0.14%	大買/大賣/
2023/09/14	106	102.48	121.1	102.27	106.50	-15.1	18,835	-0.08%	大買/大賣/
2023/09/13	35	94.87	37.4	95.14	97.10	-2.4	18,256	-0.01%
2023/09/12	47.1	91.57	48	90.75	91.30	-1	18,056	-0.01%
2023/09/11	99.2	93.87	102.1	97.07	92.30	-2.9	18,032	-0.02%	大賣/
2023/09/08	14	99.42	15	99.79	99.40	-1	17,806	-0.01%
2023/09/07	69	100.59	68	100.21	100.50	1	17,783	0.01%
2023/09/06	351.1	102.11	358	103.04	101.50	-6.9	17,698	-0.04%	大買/大賣/
2023/09/05	20.1	99.64	27	99.76	99.60	-6.9	17,137	-0.04%
2023/09/04	25	100.30	38	99.96	102.00	-13	16,983	-0.08%
2023/09/01	72	98.78	77	98.88	98.00	-5	16,704	-0.03%
2023/08/31	8	94.50	13	94.99	94.40	-5	16,363	-0.03%
2023/08/30	5	95.54	1	95.30	94.70	4	16,317	0.02%
2023/08/29	27	94.69	25	94.81	94.00	2	16,296	0.01%
2023/08/28	41	95.26	28	94.89	93.20	13	16,183	0.08%
2023/08/25	47	99.01	63	97.51	96.00	-16	16,009	-0.10%
2023/08/24	97	98.17	91.1	100.58	98.20	5.9	15,865	0.04%
2023/08/23	121	99.71	112	101.68	99.00	9	15,768	0.06%	大買/大賣/
2023/08/22	85	102.64	70	102.42	101.50	15	15,475	0.10%
2023/08/21	26	99.18	35.3	101.08	103.50	-9.3	15,048	-0.06%
2023/08/18	69	96.56	80.4	98.09	94.40	-11.4	14,663	-0.08%
2023/08/17	119.1	95.50	140	96.62	102.00	-20.9	14,330	-0.15%	大買/大賣/
2023/08/16	50	90.78	46	91.12	92.80	4	13,930	0.03%
2023/08/15	66.2	90.48	44	89.16	92.40	22.2	13,918	0.16%
2023/08/14	42	85.23	43	85.19	85.20	-1	13,504	-0.01%
2023/08/11	38	89.24	36	89.09	87.90	2	13,292	0.02%
2023/08/10	518	93.89	529	93.71	90.10	-11	12,997	-0.08%	大買/大賣/
2023/08/09	42.2	91.85	38	91.51	91.30	4.2	12,312	0.03%
2023/08/08	298	94.82	278	93.33	94.90	20	12,020	0.17%	大買/大賣/
2023/08/07	40	86.85	57	86.76	91.60	-17	11,305	-0.15%
2023/08/04	53	84.80	33	84.16	83.30	20	10,941	0.18%
2023/08/02	90.1	88.55	118	93.35	88.10	-27.9	10,595	-0.26%	大賣/
2023/08/01	109.3	95.79	112	100.79	92.40	-2.8	9,932	-0.03%	大買/大賣/
2023/07/31	35.2	99.24	61.1	101.28	98.30	-26	9,025	-0.29%
2023/07/28	78.1	88.71	134.3	90.62	94.90	-56.2	8,291	-0.68%	大賣/
2023/07/27	130.2	83.81	94.1	82.97	86.30	36.1	7,766	0.46%	大買/
2023/07/26	209.2	81.36	188	80.14	79.30	21.2	7,268	0.29%	大買/大賣/
2023/07/25	25	74.22	32	74.14	76.40	-7	6,831	-0.10%
2023/07/24	10	71.42	10	71.22	71.20	0	6,664	0.00%
2023/07/21	15	71.83	11	72.20	72.60	4	6,601	0.06%
2023/07/20	4	71.53	41	71.45	70.70	-37	6,532	-0.57%
2023/07/19	15	75.22	19	72.34	71.60	-4	6,454	-0.06%
2023/07/18	198	76.76	158	82.15	74.50	40	6,319	0.63%	大買/大賣/
2023/07/17	25	77.50	36	78.29	80.10	-11	5,822	-0.19%
2023/07/14	27	71.20	48	70.88	72.90	-21	5,439	-0.39%
2023/07/13	65	71.10	71	70.55	69.30	-6	5,306	-0.11%
2023/07/12	47	69.32	27	69.33	68.90	20	5,143	0.39%
2023/07/11	23	69.97	2	69.75	69.50	21	5,055	0.42%
2023/07/10	93	70.21	56	69.29	69.70	37	4,975	0.74%
2023/07/07	66	71.27	223	69.69	71.90	-157	4,817	-3.26%	大賣/鉅額交易
2023/07/06	31	71.54	61	70.75	71.50	-30	4,581	-0.65%
2023/07/05	249	71.12	198	70.79	72.60	51	4,324	1.18%	大買/大賣/
2023/07/04	32.3	66.31	5.2	65.73	67.70	27.1	3,827	0.71%
2023/07/03	43.2	61.57	3	61.77	61.60	40.2	3,565	1.13%
2023/06/30	8.3	60.40	8	60.30	60.20	0.3	3,513	0.01%
2023/06/29	14	59.96	8	59.63	59.90	6	3,493	0.17%
2023/06/28	50	59.15	4	58.58	58.50	46	3,443	1.34%
2023/06/27	0	0.00	1	61.10	61.20	-1	3,382	-0.03%
2023/06/26	1	61.30	0	0.00	61.10	1	3,348	0.03%
2023/06/21	52	62.25	0	0.00	62.20	52	3,337	1.56%
2023/06/20	0	0.00	1	61.60	61.40	-1	3,344	-0.03%
2023/06/16	5	63.48	15	62.57	63.40	-10	3,327	-0.30%
2023/06/15	70	62.81	56	63.40	62.40	14	3,211	0.44%
2023/06/14	7	62.56	2	62.70	62.20	5	3,073	0.16%
2023/06/13	7	61.49	26	60.28	62.90	-19	3,044	-0.62%
2023/06/12	13	59.10	9	59.82	59.40	4	2,946	0.14%
2023/06/09	1	62.40	1	62.10	63.00	0	2,861	0.00%
2023/06/08	7	61.90	7	61.87	61.90	0	2,849	0.00%
2023/06/07	6	63.42	1	62.40	63.00	5	2,852	0.18%
2023/06/06	2	63.15	4	64.05	63.40	-2	2,874	-0.07%
2023/06/05	3	65.20	3	65.30	65.00	0	2,869	0.00%
2023/06/02	17.1	65.08	33	64.80	64.60	-15.9	2,859	-0.56%
2023/06/01	9.1	66.19	8	65.81	67.00	1.1	2,761	0.04%
2023/05/31	5	65.30	1	64.80	64.80	4	2,682	0.15%
2023/05/30	5	64.22	1	65.50	64.00	4	2,667	0.15%
2023/05/29	123	66.35	193	66.66	66.40	-70	2,580	-2.71%	大買/大賣/
2023/05/26	34	65.55	54	65.65	65.90	-20	2,425	-0.82%
2023/05/25	37	65.90	51	65.09	66.00	-14	2,312	-0.61%
2023/05/24	8	62.65	14	63.65	64.00	-6	2,177	-0.28%
2023/05/23	198	64.26	71	63.37	63.90	127	2,103	6.04%	大買/鉅額交易
2023/05/22	41	60.69	69	61.29	61.90	-28	1,872	-1.50%
2023/05/19	35	59.97	34	59.27	58.60	1	1,640	0.06%
2023/05/18	1	56.90	1	56.50	56.60	0	1,370	0.00%
2023/05/16	0	0.00	0	53.00	53.40	0	1,339	0.00%
2023/04/28	0	0.00	1	55.10	54.60	-1	1,683	-0.06%
2023/04/25	1	51.80	0	54.00	51.90	1	1,693	0.06%
2023/04/24	1	53.60	0	0.00	53.80	1	1,691	0.06%
2023/04/21	2	54.10	3	54.73	54.10	-1	1,744	-0.06%
2023/04/20	1	56.30	5	56.38	55.80	-4	1,830	-0.22%
2023/04/19	7	57.63	6	57.60	57.20	1	1,816	0.06%
2023/04/18	7	58.23	6	58.27	57.60	1	1,789	0.06%
2023/04/12	0	0.00	1	55.90	56.00	-1	1,705	-0.06%
2023/04/11	1.3	55.37	2	55.30	55.50	-0.7	1,704	-0.04%
2023/04/10	0.2	56.00	0	0.00	55.30	0.2	1,715	0.01%
2023/04/07	1	56.30	0	0.00	56.20	1	1,700	0.06%
2023/03/30	0	0.00	1	56.80	56.50	-1	1,713	-0.06%
2023/03/29	0.2	56.50	0	0.00	56.20	0.2	1,714	0.01%
2023/03/28	1	56.10	4	56.93	56.60	-3	1,734	-0.17%
2023/03/24	0	0.00	3	56.60	56.60	-3	1,740	-0.17%
2023/03/23	3	56.90	1	56.70	56.70	2	1,740	0.11%
2023/03/22	0	0.00	1	56.00	55.70	-1	1,730	-0.06%
2023/03/21	0	56.00	0	0.00	55.70	0	1,736	0.00%
2023/03/20	0	0.00	7	53.93	54.50	-7	1,730	-0.40%
2023/03/17	21	53.94	13	54.40	54.00	8	1,795	0.45%
2023/03/16	2.3	53.37	1	53.50	53.10	1.3	1,829	0.07%
2023/03/14	0.2	54.50	1	54.30	54.40	-0.8	1,901	-0.04%
2023/03/13	4	55.05	4	53.80	54.60	0	1,992	0.00%
2023/03/10	4	55.10	4	54.80	55.10	0	2,021	0.00%
2023/03/09	14	57.16	18	57.17	56.70	-4	2,105	-0.19%
2023/03/08	29	58.23	16	58.56	58.50	13	2,182	0.60%
2023/03/07	2.1	57.80	10	58.08	58.10	-7.9	2,320	-0.34%
2023/03/06	0	0.00	5	57.80	57.50	-5	2,447	-0.20%
2023/03/03	3	57.40	4	57.75	57.30	-1	2,458	-0.04%
2023/03/02	3.3	57.90	10	57.70	57.70	-6.7	2,456	-0.27%
2023/03/01	2.3	56.23	2	57.10	57.30	0.3	2,432	0.01%
2023/02/24	19	55.89	16	57.50	55.80	3	2,419	0.12%
2023/02/23	0	0.00	5	56.92	56.90	-5	2,378	-0.21%
2023/02/22	10	55.40	0	0.00	55.10	10	2,393	0.42%
2023/02/21	1	56.80	1	56.20	56.80	0	2,433	0.00%
2023/02/20	0	0.00	21	56.90	56.60	-21	2,451	-0.86%
2023/02/17	0	0.00	2	56.10	56.10	-2	2,460	-0.08%
2023/02/16	3	55.73	8	56.34	56.60	-5	2,475	-0.20%
2023/02/15	2	55.50	0	0.00	54.70	2	2,501	0.08%
2023/02/14	4	55.90	5	55.30	55.30	-1	2,575	-0.04%
2023/02/13	3	54.90	2	55.30	55.30	1	2,654	0.04%
2023/02/10	1	55.10	0	0.00	54.90	1	2,691	0.04%
2023/02/09	6	55.73	2	56.30	55.80	4	2,807	0.14%
2023/02/08	18	56.66	17	57.05	56.10	1	2,815	0.04%
2023/02/07	5	56.82	8	57.20	56.70	-3	2,766	-0.11%
2023/02/06	15	56.64	8	56.53	57.20	7	2,727	0.26%
2023/02/03	2	54.55	6	54.72	54.30	-4	2,629	-0.15%
2023/02/02	7	54.86	12	55.05	55.30	-5	2,619	-0.19%
2023/02/01	0	0.00	1	54.50	54.50	-1	2,603	-0.04%
2023/01/31	0	0.00	1	54.30	54.20	-1	2,606	-0.04%
2023/01/30	3	53.27	1	53.70	53.30	2	2,601	0.08%
2023/01/17	0.2	52.30	1	53.00	52.60	-0.8	2,603	-0.03%
2023/01/16	1.1	51.36	0	0.00	51.60	1.1	2,612	0.04%
2023/01/13	0	0.00	2	53.50	51.50	-2	2,621	-0.08%
2023/01/12	1.4	53.43	0	0.00	53.20	1.4	2,613	0.05%
2023/01/11	9.5	54.05	9	54.33	54.60	0.5	2,607	0.02%
2023/01/10	28	53.65	27	53.93	53.40	1	2,558	0.04%
2023/01/06	0	0.00	1	51.00	51.20	-1	2,470	-0.04%
2023/01/04	5.5	51.52	0	0.00	51.70	5.5	2,534	0.22%
2023/01/03	1	50.90	1	51.20	51.30	0	2,550	0.00%
2022/12/28	1	49.50	1	49.50	49.20	0	2,626	0.00%
2022/12/26	1	50.30	0	0.00	50.80	1	2,655	0.04%
2022/12/22	1	50.80	0	0.00	50.60	1	2,700	0.04%
2022/12/20	0	0.00	1	50.80	50.80	-1	2,754	-0.04%
2022/12/19	1	53.10	0	0.00	53.20	1	2,767	0.04%
2022/12/16	1	54.30	2	54.70	54.20	-1	2,789	-0.04%
2022/12/15	2	56.45	1	56.10	55.90	1	2,793	0.04%
2022/12/14	1	55.60	10	55.70	55.60	-9	2,816	-0.32%
2022/12/13	6	55.93	3	55.10	55.10	3	2,809	0.11%
2022/12/12	1	55.80	3	56.17	56.30	-2	2,810	-0.07%
2022/12/09	26.1	56.70	14	56.51	56.50	12.1	2,829	0.43%
2022/12/08	0.3	58.50	1	56.80	58.40	-0.7	2,803	-0.02%
2022/12/07	9.1	57.70	11	56.62	56.60	-1.9	2,800	-0.07%
2022/12/06	5.2	59.28	18	59.11	58.30	-12.8	2,826	-0.45%
2022/12/05	3.4	59.59	9	59.90	59.80	-5.6	2,942	-0.19%
2022/12/02	29.2	58.96	18	58.97	59.00	11.2	2,918	0.38%
2022/12/01	31.1	59.41	17	59.42	58.60	14.1	2,986	0.47%
2022/11/30	94	58.89	98	58.46	59.20	-4	3,024	-0.13%
2022/11/29	50.4	58.79	62	58.68	58.60	-11.6	3,281	-0.35%
2022/11/28	29	57.28	21	57.69	57.30	8	3,207	0.25%
2022/11/25	6	55.03	2	54.80	54.50	4	3,178	0.13%
2022/11/24	18	55.14	16	55.00	55.80	2	3,370	0.06%
2022/11/23	4	54.83	0	0.00	55.20	4	3,417	0.12%
2022/11/22	9	55.46	2	55.80	54.90	7	3,463	0.20%
2022/11/21	0	0.00	32	55.72	55.90	-32	3,616	-0.88%
2022/11/18	6	54.27	17	54.38	54.10	-11	3,880	-0.28%
2022/11/17	34	55.76	22	55.69	55.20	12	3,927	0.31%
2022/11/16	7	54.97	5	54.20	55.00	2	3,968	0.05%
2022/11/15	13	54.57	2	54.50	55.00	11	4,029	0.27%
2022/11/14	2	54.50	0	0.00	54.30	2	4,403	0.05%
2022/11/11	50.4	54.91	18	54.32	54.30	32.4	4,562	0.71%
2022/11/10	62	53.90	64	54.23	53.70	-2	4,689	-0.04%
2022/11/09	10	54.60	1	54.60	54.00	9	4,996	0.18%
2022/11/08	2	54.00	22	53.55	53.00	-20	5,093	-0.39%
2022/11/07	48.4	53.40	28	53.37	53.20	20.4	5,221	0.39%
2022/11/04	0	0.00	1	51.30	52.40	-1	5,483	-0.02%
2022/10/26	0	0.00	1	43.45	43.55	-1	7,545	-0.01%
2022/10/21	20	44.15	21	44.60	44.15	-1	8,124	-0.01%
2022/10/19	9	47.76	9	46.80	46.65	0	8,180	0.00%
2022/10/12	0	0.00	1	48.20	48.65	-1	8,501	-0.01%
2022/10/11	0	0.00	1	48.80	48.50	-1	8,565	-0.01%
2022/10/03	0	0.00	1	49.85	49.75	-1	8,758	-0.01%
2022/09/30	1	48.40	6	47.63	49.85	-5	8,797	-0.06%
2022/09/29	11	49.52	7	48.88	48.60	4	8,799	0.05%
2022/09/28	5	48.80	0	0.00	47.80	5	8,788	0.06%
2022/09/27	5	50.10	14	50.79	51.40	-9	8,758	-0.10%
2022/09/26	10	51.35	0	0.00	50.10	10	8,747	0.11%
2022/09/23	0	0.00	3	53.00	52.60	-3	8,742	-0.03%
2022/09/22	10	54.35	0	0.00	55.10	10	8,755	0.11%
2022/09/21	15	55.23	5	55.10	54.90	10	8,761	0.11%
2022/09/20	0	0.00	2	56.60	55.90	-2	8,744	-0.02%
2022/09/19	0	0.00	3	56.20	55.60	-3	8,764	-0.03%
2022/09/16	12	55.96	1	56.80	55.70	11	8,770	0.13%
2022/09/15	8.3	57.83	5	58.08	57.20	3.3	8,771	0.04%
2022/09/14	2	57.75	2	57.30	58.50	0	8,855	0.00%
2022/09/13	1	58.20	7	58.47	58.40	-6	8,863	-0.07%
2022/09/12	14	56.41	26	57.46	58.00	-12	8,829	-0.14%
2022/09/08	12	57.84	4	57.40	58.20	8	8,726	0.09%
2022/09/07	12	57.43	3	57.30	56.30	9	8,701	0.10%
2022/09/06	9	59.59	13	60.69	58.80	-4	8,625	-0.05%
2022/09/05	55	63.37	50	63.51	61.20	5	8,597	0.06%
2022/09/02	4	63.18	12	62.88	63.20	-8	8,284	-0.10%
2022/09/01	11	62.91	6	61.97	61.60	5	8,250	0.06%
2022/08/31	141	63.80	161	62.63	62.90	-20	8,197	-0.24%	大買/大賣/
2022/08/30	52	61.60	53	61.57	61.90	-1	8,059	-0.01%
2022/08/29	15	59.91	17	59.73	59.90	-2	8,059	-0.02%
2022/08/26	20	62.15	14	61.72	61.90	6	8,204	0.07%
2022/08/25	42.3	63.09	24	63.03	62.70	18.3	8,149	0.22%
2022/08/24	8	60.63	21.1	60.82	60.90	-13.1	8,109	-0.16%
2022/08/23	11	60.46	17	60.24	59.70	-6	8,202	-0.07%
2022/08/22	7	59.67	22	59.80	59.00	-15	8,136	-0.18%
2022/08/19	160	61.86	122	63.10	61.00	38	8,039	0.47%	大買/大賣/
2022/08/18	42	61.81	44.1	61.65	62.80	-2.1	7,651	-0.03%
2022/08/17	27	61.02	34	60.99	61.20	-7	7,476	-0.09%
2022/08/16	48	61.17	65	61.63	61.00	-17	7,321	-0.23%
2022/08/15	28.1	60.25	15	60.06	59.70	13.1	6,952	0.19%
2022/08/12	20	59.63	22	59.28	59.80	-2	6,817	-0.03%
2022/08/11	21	59.81	56	59.98	59.10	-35	6,655	-0.53%
2022/08/10	330	61.46	268	61.65	60.00	62	6,359	0.97%	大買/大賣/
2022/08/09	14.1	61.10	18	60.71	61.30	-3.9	5,657	-0.07%
2022/08/08	80	60.34	139	60.50	62.00	-59	5,213	-1.13%	大賣/
2022/08/05	6	56.30	4	56.40	56.40	2	4,767	0.04%
2022/08/04	11	50.55	8	49.44	51.30	3	4,710	0.06%
2022/08/03	27	50.51	4	50.93	49.55	23	4,668	0.49%
2022/08/02	6	51.62	18	51.05	51.60	-12	4,626	-0.26%
2022/08/01	10	53.62	46	52.74	53.80	-36	4,535	-0.79%
2022/07/29	47	52.45	60	52.32	52.20	-13	4,328	-0.30%
2022/07/28	122.4	51.39	114	51.51	52.80	8.4	4,146	0.20%	大買/大賣/
2022/07/26	11	47.56	9	47.12	46.95	2	3,874	0.05%
2022/07/25	2	48.55	9	48.42	48.60	-7	3,829	-0.18%
2022/07/22	36	48.51	11	47.84	47.90	25	3,772	0.66%
2022/07/21	37	50.66	25	49.60	50.20	12	3,686	0.33%
2022/07/20	2	52.90	8	53.31	53.10	-6	3,543	-0.17%
2022/07/19	6	52.70	5	51.78	51.60	1	3,439	0.03%
2022/07/18	1	52.30	0	0.00	52.10	1	3,396	0.03%
2022/07/15	42	51.47	38	51.03	51.50	4	3,311	0.12%
2022/07/14	14.4	49.80	16	50.23	52.00	-1.7	3,188	-0.05%
2022/07/13	2	47.38	1	47.25	47.30	1	3,066	0.03%
2022/07/12	1	44.70	37	45.32	46.10	-36	3,035	-1.19%
2022/07/11	2	45.35	2	45.80	45.90	0	3,026	0.00%
2022/07/08	2.4	47.10	2	46.68	47.00	0.4	2,996	0.01%
2022/07/07	2	43.65	1	44.60	44.05	1	2,946	0.03%
2022/07/05	1	42.50	1	41.60	43.60	0	2,938	0.00%
2022/07/04	12	41.33	2	42.05	41.60	10	2,931	0.34%
2022/07/01	1	42.80	1	44.05	40.50	0	2,926	0.00%
2022/06/30	9	44.20	0	0.00	44.00	9	2,913	0.31%
2022/06/28	0	0.00	5	47.85	47.60	-5	2,845	-0.18%
2022/06/27	37	48.20	0	0.00	48.55	37	2,837	1.30%
2022/06/24	6	47.80	1	47.40	47.05	5	2,822	0.18%
2022/06/23	2	46.85	4	46.55	46.85	-2	2,836	-0.07%
2022/06/22	4	46.44	3	46.57	46.60	1	2,839	0.04%
2022/06/21	1	49.50	2	50.30	50.80	-1	2,707	-0.04%
2022/06/20	1	49.60	5	49.55	48.30	-4	2,665	-0.15%
2022/06/17	7	50.86	1	50.60	50.60	6	2,637	0.23%
2022/06/16	0	54.10	1	52.70	52.10	-1	2,599	-0.04%
2022/06/15	6	55.80	0	0.00	54.10	6	2,579	0.23%
2022/06/14	11	53.93	26	51.91	55.20	-15	2,585	-0.58%
2022/06/13	3	58.83	6	57.95	57.00	-3	2,469	-0.12%
2022/06/10	21	58.20	2	58.55	59.20	19	2,431	0.78%
2022/06/09	7	57.60	1	58.40	57.60	6	2,355	0.25%
2022/06/08	3	57.97	5	57.00	57.70	-2	2,287	-0.09%
2022/06/07	30	58.15	32	57.79	58.50	-2	2,204	-0.09%
2022/06/06	17	59.11	26	58.79	57.90	-9	2,128	-0.42%
2022/06/02	66	57.80	68	57.67	57.90	-2	1,920	-0.10%
2022/06/01	108	56.47	105	55.97	57.30	3	1,784	0.17%	大買/大賣/
2022/05/31	14	54.21	15	52.97	54.90	-1	1,500	-0.07%
2022/05/30	21	49.94	3	51.60	51.60	18	1,307	1.38%
2022/05/27	6	48.71	4	48.76	48.65	2	1,257	0.16%
2022/05/26	1	48.40	1	49.00	48.20	0	1,250	0.00%
2022/05/24	0	0.00	1	47.70	47.20	-1	1,216	-0.08%
2022/05/23	1	48.95	0	0.00	48.60	1	1,190	0.08%
2022/05/20	27	48.89	43	49.72	49.05	-16	1,170	-1.37%
2022/05/19	0	0.00	19	50.82	51.30	-19	1,116	-1.70%
2022/05/18	82	51.94	71	52.44	51.70	11	1,095	1.00%
2022/05/17	8	51.06	5	51.68	51.50	3	986	0.30%
2022/05/16	14	52.76	9	51.74	51.40	5	930	0.54%
2022/05/13	5	48.38	3	49.62	50.00	2	801	0.25%
2022/05/12	0	0.00	6	48.40	45.70	-6	745	-0.81%
2022/05/11	7	48.88	2	47.83	47.95	5	716	0.70%
2022/05/10	11	47.87	12	48.20	49.20	-1	683	-0.15%
2022/05/09	4	46.23	0	0.00	46.55	4	640	0.62%
2022/05/05	0	0.00	1	47.45	47.30	-1	630	-0.16%
2022/04/29	2	45.50	0	0.00	45.45	2	614	0.33%
2022/04/25	1	43.55	0	0.00	44.05	1	600	0.17%
2022/04/21	2	45.50	0	0.00	45.90	2	594	0.34%
2022/04/19	1	44.60	0	0.00	44.90	1	594	0.17%
2022/04/12	0	47.50	1	48.00	47.70	-1	554	-0.18%
2022/04/11	13	49.50	14	48.73	48.00	-1	541	-0.18%
2022/04/08	0	0.00	50	47.60	47.95	-50	505	-9.88%
2022/04/06	5	47.55	1	48.10	47.85	4	478	0.84%
2022/03/31	0	0.00	1	47.50	47.85	-1	451	-0.22%
2022/03/30	0	0.00	1	47.60	47.95	-1	441	-0.23%
2022/03/28	2	47.50	0	0.00	47.15	2	408	0.49%
2022/03/25	2	46.55	4	46.84	47.00	-2	366	-0.55%
2022/03/18	50	46.00	0	0.00	45.90	50	280	17.82%
2022/03/17	10	45.61	11	44.89	45.85	-1	264	-0.38%
2022/03/16	0	43.25	1	42.80	43.30	-1	213	-0.47%
2022/03/15	3	42.83	3	43.22	43.50	0	194	0.00%
2022/03/14	0	41.25	0	0.00	40.95	0	157	0.00%
2022/03/10	0	0.00	10	40.65	40.50	-10	152	-6.55%
2022/03/02	1	39.55	0	0.00	39.55	1	151	0.66%
2022/02/09	0	0.00	0	41.00	40.60	0	210	0.00%
2022/01/17	0	0.00	2	40.25	40.40	-2	248	-0.81%
2022/01/03	0	0.00	1	41.90	41.70	-1	244	-0.41%
2021/12/23	0	0.00	1	40.60	40.65	-1	241	-0.41%
2021/12/16	0	0.00	51	41.24	41.35	-51	247	-20.64%
2021/12/15	0	0.00	1	41.15	41.10	-1	247	-0.40%
2021/12/14	0	0.00	40	41.98	41.45	-40	247	-16.17%
2021/12/13	0	0.00	30	42.68	42.40	-30	246	-12.17%
2021/12/09	1	41.85	0	0.00	41.90	1	243	0.41%
2021/12/01	1	41.50	1	41.95	41.85	0	256	0.00%
2021/11/25	35	42.05	0	0.00	41.90	35	273	12.78%
2021/11/19	1	42.15	0	0.00	41.90	1	321	0.31%
2021/11/16	0.4	41.50	2	43.00	43.30	-1.6	341	-0.47%
2021/11/01	0	0.00	1	40.50	41.05	-1	332	-0.30%
2021/10/28	0	0.00	1	40.00	40.00	-1	330	-0.30%
2021/10/26	0	0.00	1	38.25	38.80	-1	325	-0.31%
2021/10/25	0	0.00	1	38.30	38.70	-1	326	-0.31%
2021/10/22	0	0.00	1	38.30	38.10	-1	330	-0.30%
2021/10/21	0	0.00	1	37.50	37.20	-1	336	-0.30%
2021/10/12	1	36.35	0	0.00	36.30	1	424	0.24%
2021/10/08	0	0.00	1	37.00	37.00	-1	428	-0.23%
2021/10/06	0	0.00	2	35.15	34.75	-2	442	-0.45%
2021/10/01	0.5	38.90	0	0.00	36.70	0.5	452	0.11%
2021/09/29	0.5	38.90	0	0.00	37.85	0.5	454	0.11%
2021/09/10	1	39.00	0	0.00	38.80	1	480	0.21%
2021/09/06	1	39.85	0	0.00	39.20	1	487	0.21%
2021/09/01	1	41.85	0	0.00	42.00	1	483	0.21%
2021/08/31	1	44.00	0	0.00	44.25	1	480	0.21%
2021/08/30	4	43.84	0	0.00	43.85	4	472	0.85%
2021/08/26	0	0.00	0.2	46.00	46.00	-0.2	448	-0.04%
2021/08/23	0	0.00	0	42.05	42.60	0	427	0.00%
2021/08/18	2	38.28	2	39.10	40.00	0	417	0.00%
2021/08/13	0.2	41.35	0	0.00	41.00	0.2	421	0.05%
2021/08/03	0	0.00	2	44.58	44.45	-2	537	-0.37%
2021/07/29	1	44.20	0	0.00	44.30	1	562	0.18%
2021/07/28	1	45.40	0	0.00	44.35	1	568	0.18%
2021/07/27	1	46.25	0	0.00	46.10	1	592	0.17%
2021/07/26	1	46.70	0	0.00	46.80	1	607	0.16%
2021/07/23	0	0.00	3	47.58	46.00	-3	609	-0.49%
2021/07/16	75	46.63	22	46.10	45.85	53	681	7.78%
2021/07/15	10	45.10	0	0.00	45.10	10	703	1.42%
2021/07/14	1.4	44.93	1	44.75	44.85	0.4	729	0.05%
2021/07/13	1	44.65	4	44.78	44.25	-3	782	-0.38%
2021/07/12	1	43.50	0	0.00	43.55	1	851	0.12%
2021/07/08	2.4	45.21	0	0.00	45.00	2.4	1,343	0.18%
2021/07/07	6	44.78	0	0.00	44.60	6	1,377	0.44%
2021/07/05	0	0.00	11	44.52	45.10	-11	1,437	-0.77%
2021/07/01	1.4	45.29	0	0.00	44.10	1.4	1,494	0.09%
2021/06/30	1	44.70	0	0.00	44.70	1	1,502	0.07%
2021/06/28	0	45.05	1	45.15	45.00	-1	1,606	-0.06%
2021/06/22	10	43.50	0	0.00	43.40	10	1,642	0.61%
2021/06/18	1	45.65	0	0.00	45.50	1	1,682	0.06%
2021/06/17	0.4	46.40	0	0.00	45.80	0.4	1,686	0.02%
2021/06/02	1	46.25	1	45.30	45.35	0	1,848	0.00%
2021/05/31	1	45.95	0	0.00	45.65	1	1,851	0.05%
2021/05/27	0	0.00	0	44.10	43.90	0	1,849	0.00%
2021/05/20	0	0.00	3	41.52	41.45	-3	1,857	-0.16%
2021/05/19	1	42.10	2	42.00	42.10	-1	1,867	-0.05%
2021/05/18	0	0.00	1	39.00	40.65	-1	1,876	-0.05%
2021/05/17	2	37.00	2	37.10	37.20	0	1,869	0.00%
2021/05/14	0	43.30	0	0.00	41.05	0	1,852	0.00%
2021/05/13	0	0.00	4	39.93	41.30	-4	1,839	-0.22%
2021/05/12	7	40.41	4	40.98	40.00	3	1,825	0.16%
2021/05/11	0	0.00	6	44.35	43.95	-6	1,795	-0.33%
2021/05/10	1	48.70	1	48.70	48.35	0	1,769	0.00%
2021/05/06	0.4	50.00	0	0.00	49.40	0.4	1,755	0.02%
2021/05/04	0	0.00	1	49.20	48.60	-1	1,749	-0.06%
2021/04/28	3	54.50	0	0.00	54.40	3	1,712	0.18%
2021/04/27	1	55.50	0	0.00	54.60	1	1,714	0.06%
2021/04/26	1	55.00	1	54.40	54.50	0	1,701	0.00%
2021/04/23	7	53.71	24	54.42	53.70	-17	1,689	-1.01%
2021/04/22	4	56.28	1	56.60	55.00	3	1,666	0.18%
2021/04/21	55	57.75	60	58.08	57.60	-5	1,632	-0.31%
2021/04/20	9	57.89	1	56.40	57.90	8	1,597	0.50%
2021/04/19	10	57.07	1	57.00	57.00	9	1,596	0.56%
2021/04/16	2	58.75	0	0.00	58.20	2	1,552	0.13%
2021/04/15	155	61.00	156	61.39	59.30	-1	1,496	-0.07%	大買/大賣/
2021/04/14	30	57.09	37	56.55	59.10	-7	1,226	-0.57%
2021/04/13	3	56.17	13	55.79	55.20	-10	1,014	-0.99%
2021/04/12	7	56.54	4	56.55	55.80	3	998	0.30%
2021/04/09	0	0.00	5	55.32	55.60	-5	975	-0.51%
2021/04/08	4	56.00	0	0.00	55.80	4	964	0.41%
2021/04/07	14	55.82	0	0.00	55.30	14	945	1.48%
2021/04/06	1	53.70	2	54.30	54.60	-1	920	-0.11%
2021/04/01	17	55.24	12	54.65	54.10	5	911	0.55%
2021/03/30	1	52.50	2	52.50	52.20	-1	817	-0.12%
2021/03/25	2.3	53.92	0	0.00	52.90	2.3	828	0.28%
2021/03/24	2	54.15	2	53.95	53.70	0	822	0.00%
2021/03/22	0	0.00	3	52.30	52.30	-3	795	-0.38%
2021/03/17	0	53.40	1	52.60	52.60	-1	843	-0.12%
2021/03/16	2	52.45	16	52.98	52.40	-14	860	-1.63%
2021/03/12	1	52.50	1	51.30	51.50	0	884	0.00%
2021/03/11	1	52.20	2	51.85	52.20	-1	909	-0.11%
2021/03/10	2	52.45	2	52.30	52.30	0	934	0.00%
2021/03/09	2	50.10	0	0.00	49.80	2	1,048	0.19%
2021/03/02	5	49.50	3	49.65	49.00	2	1,110	0.18%
2021/02/23	3	50.90	0	0.00	50.80	3	1,178	0.25%
2021/02/18	0.8	49.40	0	0.00	50.70	0.8	1,220	0.07%
2021/01/29	0	0.00	2	48.83	47.50	-2	1,472	-0.14%
2021/01/27	1	49.10	0	0.00	49.50	1	1,509	0.07%
2021/01/26	0	0.00	1	49.40	48.75	-1	1,522	-0.07%
2021/01/25	1.4	48.94	0	0.00	49.15	1.4	1,540	0.09%
2021/01/21	4	47.00	0	0.00	46.10	4	1,567	0.26%
2021/01/20	1	47.50	0	0.00	47.40	1	1,574	0.06%
2021/01/18	0	0.00	1	48.70	49.00	-1	1,640	-0.06%
2021/01/15	0	0.00	2	50.40	49.10	-2	1,646	-0.12%
2021/01/14	2.3	50.58	1	50.50	50.50	1.3	1,661	0.08%
2021/01/13	1	49.60	0	0.00	49.30	1	1,735	0.06%
2021/01/11	1	50.60	1	50.80	50.70	0	1,761	0.00%
2021/01/08	6	52.40	1	52.30	52.00	5	1,783	0.28%
2021/01/05	1.1	55.55	4	55.38	55.20	-2.9	1,879	-0.15%
2020/12/31	0.3	54.60	0	0.00	53.00	0.3	2,220	0.01%
2020/12/30	0	0.00	4	53.20	52.70	-4	2,227	-0.18%
2020/12/28	0	0.00	1	54.30	54.30	-1	2,294	-0.04%
2020/12/24	2.3	54.52	1	54.40	54.00	1.3	2,348	0.06%
2020/12/23	1	53.50	0	0.00	53.30	1	2,384	0.04%
2020/12/21	0	0.00	1	55.20	54.90	-1	2,580	-0.04%
2020/12/18	1.3	55.80	3	56.23	56.10	-1.7	2,696	-0.06%
2020/12/17	1	54.50	1	54.30	54.60	0	2,717	0.00%
2020/12/16	1	53.80	1	54.30	54.20	0	2,790	0.00%
2020/12/15	5	54.90	10	54.50	53.50	-5	2,885	-0.17%
2020/12/14	2	56.10	0	0.00	56.20	2	2,893	0.07%
2020/12/11	6	55.38	0	0.00	55.70	6	2,910	0.21%
2020/12/10	6	57.58	1	57.50	57.70	5	2,945	0.17%
2020/12/09	3	59.03	8	58.85	58.80	-5	2,951	-0.17%
2020/12/08	4	60.50	3	60.50	60.30	1	2,921	0.03%
2020/12/07	6	60.85	0	0.00	59.90	6	2,940	0.20%
2020/12/04	4	62.03	3	61.57	61.10	1	2,982	0.03%
2020/12/03	32	63.61	22	64.26	62.20	10	2,959	0.34%
2020/12/02	0	0.00	1	60.80	61.00	-1	2,793	-0.04%
2020/12/01	1	60.70	17	60.37	60.20	-16	2,799	-0.57%
2020/11/30	1	60.90	3	60.90	60.60	-2	2,803	-0.07%
2020/11/27	0	0.00	1	60.50	60.80	-1	2,839	-0.04%
2020/11/26	6	61.07	2	61.05	60.60	4	2,845	0.14%
2020/11/25	18.3	61.20	2	61.05	61.40	16.3	2,860	0.57%
2020/11/24	1	60.40	0	0.00	60.00	1	2,843	0.04%
2020/11/23	1	59.90	1	60.10	60.00	0	2,859	0.00%
2020/11/20	0	0.00	1	59.50	59.40	-1	2,868	-0.03%
2020/11/19	0	0.00	1	60.00	59.20	-1	2,883	-0.03%
2020/11/18	1.3	59.59	5	58.98	59.40	-3.7	2,915	-0.13%
2020/11/17	1	60.00	3	59.43	58.70	-2	2,985	-0.07%
2020/11/16	1	58.30	4	58.28	58.60	-3	3,051	-0.10%
2020/11/13	1	57.20	0	0.00	57.80	1	3,070	0.03%
2020/11/12	3	58.57	0	0.00	58.00	3	3,114	0.10%
2020/11/11	4	58.03	12	57.13	57.60	-8	3,131	-0.26%
2020/11/10	7	57.70	8	58.54	57.30	-1	3,170	-0.03%
2020/11/09	7	60.90	2	61.80	60.20	5	3,239	0.15%
2020/11/06	3	62.37	1	62.40	61.00	2	3,316	0.06%
2020/11/05	1	60.30	2	60.70	60.30	-1	3,372	-0.03%
2020/11/04	5	59.92	3	60.00	59.90	2	3,464	0.06%
2020/11/03	7	60.01	4	60.00	59.80	3	3,513	0.09%
2020/11/02	2	59.60	2	59.55	59.40	0	3,638	0.00%
2020/10/30	1	62.10	0	0.00	60.70	1	3,729	0.03%
2020/10/29	21	61.83	22	62.45	62.50	-1	3,957	-0.03%
2020/10/28	1	63.30	0	0.00	62.50	1	4,019	0.02%
2020/10/27	12	63.11	12	63.80	63.90	0	4,040	0.00%
2020/10/26	6	63.88	2	63.60	63.50	4	4,045	0.10%
2020/10/23	1	66.10	5	66.30	66.10	-4	4,036	-0.10%
2020/10/22	8	66.39	6	67.07	65.80	2	4,082	0.05%
2020/10/21	11	67.81	14	67.74	66.60	-3	4,120	-0.07%
2020/10/20	10	67.98	0	0.00	67.50	10	4,170	0.24%
2020/10/19	4	66.15	21	66.55	66.40	-17	4,180	-0.41%
2020/10/16	21	66.60	7	67.31	65.30	14	4,186	0.33%
2020/10/15	8	67.03	7	66.46	66.00	1	4,196	0.02%
2020/10/14	6	67.98	7	68.67	67.80	-1	4,172	-0.02%
2020/10/13	6	68.07	5	68.06	68.00	1	4,187	0.02%
2020/10/12	17	69.05	8	68.69	68.80	9	4,173	0.22%
2020/10/08	24	68.29	46	67.91	68.70	-22	4,133	-0.53%
2020/10/07	15	64.44	2	64.70	65.30	13	3,924	0.33%
2020/10/06	2	65.35	3	65.47	64.80	-1	3,960	-0.03%
2020/10/05	0	0.00	8	62.26	64.80	-8	3,984	-0.20%
2020/09/30	8	62.63	6	62.45	62.80	2	4,079	0.05%
2020/09/29	3	63.77	3	63.53	63.60	0	4,147	0.00%
2020/09/28	11	63.96	0	0.00	63.40	11	4,350	0.25%
2020/09/25	15	63.45	25	63.64	63.00	-10	4,374	-0.23%
2020/09/24	7	67.97	5	67.90	68.80	2	4,301	0.05%
2020/09/23	6	68.32	6	68.52	68.80	0	4,285	0.00%
2020/09/22	4	65.88	0	0.00	65.80	4	4,243	0.09%
2020/09/21	8	69.40	21	68.72	68.20	-13	4,289	-0.30%
2020/09/18	10	67.00	10	66.79	69.70	0	4,249	0.00%
2020/09/17	8	65.28	9	65.89	65.10	-1	4,199	-0.02%
2020/09/16	0	0.00	1	66.00	65.00	-1	4,186	-0.02%
2020/09/15	24	65.44	19	65.72	65.60	5	4,203	0.12%
2020/09/14	0	0.00	4	63.58	64.30	-4	4,225	-0.09%
2020/09/11	0	0.00	1	62.70	61.60	-1	4,201	-0.02%
2020/09/10	2	63.00	2	62.80	62.80	0	4,192	0.00%
2020/09/09	15	62.97	17	63.56	62.40	-2	4,167	-0.05%
2020/09/08	2	61.90	1	61.20	61.20	1	4,110	0.02%
2020/09/04	6	64.13	15	63.31	64.20	-9	4,092	-0.22%
2020/09/03	1	66.60	3	65.57	65.00	-2	4,076	-0.05%
2020/09/02	22	65.99	11	66.47	65.80	11	4,121	0.27%
2020/09/01	2	65.15	2	65.40	64.80	0	4,079	0.00%
2020/08/31	1.3	65.40	2	66.55	65.50	-0.7	4,073	-0.02%
2020/08/28	1	63.90	2	64.15	64.10	-1	4,052	-0.02%
2020/08/27	3	64.73	4	64.88	64.10	-1	4,062	-0.02%
2020/08/26	9	65.47	12	64.88	65.10	-3	4,037	-0.07%
2020/08/25	9	64.61	4	65.83	64.50	5	4,040	0.12%
2020/08/24	4	65.35	3	63.83	63.90	1	4,042	0.02%
2020/08/21	2	63.40	11	65.14	65.70	-9	4,024	-0.22%
2020/08/20	2	63.50	13	62.67	60.90	-11	4,006	-0.27%
2020/08/19	16	68.05	5	68.32	66.70	11	3,913	0.28%
2020/08/18	1	68.20	1	70.20	67.30	0	3,885	0.00%
2020/08/14	1	67.90	2	69.20	69.30	-1	3,842	-0.03%
2020/08/13	6	70.03	4	70.83	69.00	2	3,800	0.05%
2020/08/12	2	68.30	11	67.72	69.50	-9	3,655	-0.25%
2020/08/11	4	66.90	7	66.04	65.10	-3	3,521	-0.09%
2020/08/10	20	71.39	8	71.30	68.90	12	3,404	0.35%
2020/08/07	2	73.80	2	73.30	73.50	0	3,317	0.00%
2020/08/06	14	73.24	8	73.38	72.10	6	3,262	0.18%
2020/08/05	16	72.26	17	73.18	72.10	-1	3,168	-0.03%
2020/08/04	25	68.73	73	68.54	72.70	-48	3,081	-1.56%
2020/08/03	16	63.70	25	65.98	66.60	-9	2,839	-0.32%
2020/07/31	3	63.23	0	0.00	62.90	3	2,767	0.11%
2020/07/30	16	63.29	2	63.35	64.00	14	2,735	0.51%
2020/07/29	16	61.43	4	62.20	62.80	12	2,713	0.44%
2020/07/28	3	59.17	2	60.10	60.30	1	2,677	0.04%
2020/07/27	20	61.05	29	60.70	59.50	-9	2,628	-0.34%
2020/07/24	20	63.84	30	64.53	62.50	-10	2,581	-0.39%
2020/07/23	13	61.69	0	0.00	62.30	13	2,468	0.53%
2020/07/22	13	60.95	0	0.00	61.00	13	2,435	0.53%
2020/07/21	3	60.70	5	60.86	60.80	-2	2,436	-0.08%
2020/07/20	1	57.00	1	58.50	59.40	0	2,437	0.00%
2020/07/17	1	56.60	7	58.54	57.10	-6	2,398	-0.25%
2020/07/16	2	59.90	1	59.40	60.50	1	2,360	0.04%
2020/07/15	9	61.57	3	59.97	59.50	6	2,340	0.26%
2020/07/14	6	59.63	8	59.90	61.10	-2	2,265	-0.09%
2020/07/13	2	60.45	8	60.78	60.20	-6	2,227	-0.27%
2020/07/10	5	60.76	43	59.53	59.50	-38	2,178	-1.74%
2020/07/09	3	65.90	5	64.20	64.00	-2	2,111	-0.09%
2020/07/08	2	61.60	5	61.92	64.40	-3	1,985	-0.15%
2020/07/07	23	60.98	70	58.51	59.00	-47	1,881	-2.50%
2020/07/06	0	0.00	2	58.65	60.20	-2	1,661	-0.12%
2020/07/03	7	54.79	6	55.10	54.80	1	1,608	0.06%
2020/07/02	8	54.43	6	54.08	54.80	2	1,556	0.13%
2020/07/01	2	54.80	16	53.98	53.40	-14	1,500	-0.93%
2020/06/30	21	51.83	7	52.16	52.30	14	1,422	0.98%
2020/06/29	1	49.70	1	50.20	50.30	0	1,355	0.00%
2020/06/24	0	0.00	1	49.80	49.10	-1	1,319	-0.08%
2020/06/22	16	48.20	16	48.37	48.10	0	1,255	0.00%
2020/06/19	12	48.36	3	47.93	47.50	9	1,224	0.73%
2020/06/18	3	46.18	4	45.95	46.35	-1	1,131	-0.09%
2020/06/17	1	45.80	0	0.00	46.05	1	1,128	0.09%
2020/06/16	0	0.00	11	45.50	45.55	-11	1,134	-0.97%
2020/06/15	27	45.80	140	45.04	44.50	-113	1,149	-9.83%	大賣/鉅額交易
2020/06/12	0	0.00	22	44.46	45.35	-22	1,145	-1.92%
2020/06/11	0	0.00	20	45.09	45.35	-20	1,153	-1.73%
2020/06/09	1	47.50	3	47.67	46.10	-2	1,160	-0.17%
2020/06/08	0	45.80	0	0.00	46.00	0	1,116	0.00%
2020/06/05	0	46.45	0	0.00	46.70	0	1,112	0.00%
2020/06/03	0	0.00	1	46.85	46.65	-1	1,103	-0.09%
2020/06/01	1	46.50	0	0.00	45.95	1	1,075	0.09%
2020/05/29	1	45.55	0	0.00	45.45	1	1,050	0.10%
2020/05/28	1	44.00	11	44.30	43.70	-10	1,020	-0.98%
2020/05/27	6	45.07	12	43.15	44.90	-6	994	-0.60%
2020/05/26	1	42.20	0	0.00	41.85	1	937	0.11%
2020/05/25	2	42.00	0	0.00	41.90	2	932	0.21%
2020/05/22	7	42.44	20	42.17	41.60	-13	931	-1.40%
2020/05/21	27	41.62	8	42.35	41.85	19	901	2.11%
2020/05/20	22	40.77	0	0.00	40.80	22	887	2.48%
2020/05/19	25	39.86	0	0.00	39.80	25	882	2.83%
2020/05/18	4	39.99	0	0.00	39.55	4	888	0.45%
2020/05/15	47	40.15	0	0.00	40.00	47	887	5.30%
2020/05/14	1	40.90	6	40.50	39.90	-5	882	-0.57%
2020/05/13	15	42.55	7	42.34	42.35	8	860	0.93%
2020/05/12	52	43.13	2	42.80	43.15	50	866	5.77%
2020/05/11	8	41.79	1	42.10	41.95	7	830	0.84%
2020/05/08	2	39.85	1	39.85	39.85	1	809	0.12%
2020/05/07	51	40.61	5	40.60	40.30	46	810	5.67%
2020/05/06	3	39.85	5	39.50	39.85	-2	810	-0.25%
2020/05/05	0	0.00	32	39.28	39.30	-32	820	-3.90%
2020/05/04	1	39.15	0	0.00	39.10	1	828	0.12%
2020/04/29	32	38.72	1	38.80	38.65	31	891	3.48%
2020/04/28	1	38.70	0	0.00	38.25	1	896	0.11%
2020/04/24	1	38.30	0	0.00	38.00	1	888	0.11%
2020/04/23	60	38.34	6	38.18	38.30	54	860	6.28%
2020/04/20	17	36.01	0	0.00	35.80	17	841	2.02%
2020/04/17	6	35.63	43	35.83	35.60	-37	842	-4.39%
2020/04/16	38	34.85	0	0.00	35.50	38	840	4.52%
2020/04/07	0	0.00	1	31.10	31.70	-1	987	-0.10%
2020/04/06	0	0.00	2	30.20	30.25	-2	1,039	-0.19%
2020/04/01	4	29.80	0	0.00	29.85	4	1,039	0.38%
2020/03/31	4	30.06	3	30.00	29.65	1	1,041	0.10%
2020/03/30	1	28.10	2	27.23	28.95	-1	1,034	-0.10%
2020/03/27	0	28.00	0	0.00	27.85	0	1,109	0.00%
2020/03/23	1	26.30	3	25.73	26.15	-2	1,125	-0.18%
2020/03/20	1	25.75	1	25.40	25.75	0	1,123	0.00%
2020/03/19	0	24.20	1	24.70	23.45	-1	1,120	-0.09%
2020/03/18	1	26.10	2	26.70	25.40	-1	1,113	-0.09%
2020/03/17	0	0.00	22	26.33	25.25	-22	1,118	-1.97%
2020/03/16	1	28.35	0	0.00	27.90	1	1,150	0.09%
2020/03/13	0	32.00	43	30.01	30.70	-43	1,141	-3.77%
2020/03/12	0	0.00	1	33.40	33.30	-1	1,134	-0.09%
2020/03/11	1	36.45	0	0.00	36.90	1	1,115	0.09%
2020/03/10	0	0.00	1	37.10	37.30	-1	1,121	-0.09%
2020/03/09	0	0.00	1	36.75	36.50	-1	1,116	-0.09%
2020/03/03	0	38.90	0	0.00	38.30	0	1,217	0.00%
2020/03/02	0	0.00	1	37.85	37.70	-1	1,228	-0.08%
2020/02/26	1	38.65	0	0.00	38.50	1	1,220	0.08%
2020/02/25	0	0.00	9	37.33	38.85	-9	1,222	-0.74%
2020/02/24	0	0.00	3	38.60	38.70	-3	1,216	-0.25%
2020/02/20	2	40.38	0	0.00	40.10	2	1,257	0.16%
2020/02/18	0	0.00	1	39.60	39.30	-1	1,257	-0.08%
2020/02/17	0	0.00	5	39.55	39.35	-5	1,264	-0.40%
2020/02/14	3	39.17	3	39.62	39.90	0	1,267	0.00%
2020/02/13	4	39.48	0	0.00	39.15	4	1,268	0.32%
2020/02/07	2	38.50	0	0.00	38.15	2	1,300	0.15%
2020/02/06	0	0.00	1	39.50	39.60	-1	1,303	-0.08%
2020/02/05	1	39.00	0	0.00	38.75	1	1,300	0.08%
2020/02/03	0	0.00	2	37.38	37.50	-2	1,288	-0.16%
2020/01/31	0	0.00	1	39.90	41.30	-1	1,259	-0.08%
2020/01/16	1	48.70	0	0.00	48.70	1	1,574	0.06%
2020/01/15	0	0.00	1	49.85	49.20	-1	1,623	-0.06%
2020/01/14	1	50.20	0	0.00	50.00	1	1,653	0.06%
2020/01/07	2	49.15	3	50.12	49.00	-1	1,683	-0.06%
2020/01/06	2	49.90	0	0.00	49.75	2	1,672	0.12%
2020/01/03	1	50.10	0	0.00	49.80	1	1,668	0.06%
2020/01/02	1	51.40	0	0.00	51.40	1	1,645	0.06%
2019/12/31	0	0.00	3	51.83	51.20	-3	1,629	-0.18%
2019/12/30	4	50.90	31	50.90	50.90	-27	1,595	-1.69%
2019/12/24	10	50.85	0	0.00	48.70	10	1,685	0.59%
2019/12/23	0	0.00	12	49.21	49.10	-12	1,630	-0.74%
2019/12/19	0	0.00	1	48.75	48.60	-1	1,804	-0.06%
2019/12/13	1	48.30	0	0.00	47.80	1	1,788	0.06%
2019/12/12	1	48.20	1	48.25	48.20	0	1,779	0.00%
2019/12/11	12	49.65	7	49.37	48.40	5	1,764	0.28%
2019/12/10	2	48.00	0	0.00	48.10	2	1,729	0.12%
2019/12/09	2	48.30	1	48.60	48.30	1	1,728	0.06%
2019/12/06	8	48.34	0	0.00	47.90	8	1,725	0.46%
2019/12/03	1	48.15	0	0.00	47.90	1	1,743	0.06%
2019/11/29	1	49.10	1	48.80	48.80	0	1,821	0.00%
2019/11/28	33	49.97	15	51.35	49.60	18	1,810	0.99%
2019/11/27	0	0.00	3	49.10	49.20	-3	1,758	-0.17%
2019/11/19	15	50.08	5	50.26	49.30	10	1,970	0.51%
2019/11/18	0	0.00	1	49.05	49.15	-1	1,937	-0.05%
2019/11/07	1	47.50	1	48.70	49.40	0	1,921	0.00%
2019/11/06	1	47.65	0	0.00	47.50	1	1,911	0.05%
2019/10/31	15	49.20	0	0.00	48.60	15	1,902	0.79%
2019/10/29	28	51.17	6	50.26	49.80	22	1,877	1.17%
2019/10/28	1	50.90	3	50.30	51.10	-2	1,799	-0.11%
2019/10/25	2	50.30	24	49.91	49.25	-22	1,700	-1.29%
2019/10/24	21	49.48	0	0.00	48.90	21	1,650	1.27%
2019/10/23	6	49.65	6	49.63	49.50	0	1,656	0.00%
2019/10/17	0	0.00	2	48.30	47.85	-2	1,762	-0.11%
2019/10/16	0	0.00	3	46.70	46.20	-3	1,720	-0.17%
2019/10/09	6	46.54	0	0.00	46.55	6	1,775	0.34%
2019/10/04	1	47.90	1	48.00	48.10	0	1,998	0.00%
2019/10/03	0	0.00	3	49.40	49.45	-3	1,980	-0.15%
2019/10/02	0	0.00	1	49.90	49.95	-1	2,027	-0.05%
2019/10/01	1	50.70	1	48.85	50.70	0	2,154	0.00%
2019/09/26	1	49.10	0	0.00	48.30	1	2,085	0.05%
2019/09/25	2	48.60	4	48.98	48.60	-2	2,068	-0.10%
2019/09/24	8	48.78	4	48.70	47.75	4	1,988	0.20%
2019/09/17	0	0.00	6	46.67	46.50	-6	1,946	-0.31%
2019/09/16	1	46.90	0	0.00	46.85	1	1,952	0.05%
2019/09/12	2	47.55	0	0.00	47.20	2	1,980	0.10%
2019/09/11	3	47.40	0	0.00	47.45	3	1,969	0.15%
2019/09/04	2	47.25	0	0.00	47.30	2	2,058	0.10%
2019/09/03	0	0.00	1	49.90	47.00	-1	2,049	-0.05%
2019/08/30	0	0.00	6	48.36	47.50	-6	1,959	-0.31%
2019/08/28	5	48.07	3	47.65	47.75	2	1,935	0.10%
2019/08/27	2	48.43	2	48.05	48.05	0	1,919	0.00%
2019/08/26	2	46.38	1	46.10	46.10	1	1,880	0.05%
2019/08/23	2	47.30	0	0.00	47.30	2	1,881	0.11%
2019/08/22	7	47.57	8	48.02	47.00	-1	1,863	-0.05%
2019/08/20	3	44.50	1	44.35	44.00	2	1,765	0.11%
2019/08/15	0	0.00	2	44.75	44.70	-2	1,770	-0.11%
2019/08/13	0	0.00	1	45.00	43.75	-1	1,768	-0.06%
2019/08/08	0	0.00	1	43.45	44.70	-1	1,849	-0.05%
2019/08/06	1	40.90	1	42.80	43.25	0	1,865	0.00%
2019/08/05	1	44.05	0	0.00	43.20	1	1,866	0.05%
2019/07/31	2	45.88	1	45.85	46.25	1	1,899	0.05%
2019/07/30	4	46.19	1	45.40	45.60	3	1,905	0.16%
2019/07/29	2	48.90	0	0.00	48.60	2	1,922	0.10%
2019/07/26	0	0.00	2	49.98	49.70	-2	1,921	-0.10%
2019/07/25	1	49.60	0	0.00	49.50	1	1,904	0.05%
2019/07/24	2	48.40	0	0.00	48.45	2	1,878	0.11%
2019/07/23	3	49.92	5	50.00	49.05	-2	1,879	-0.11%
2019/07/22	12	47.93	7	47.99	48.10	5	1,804	0.28%
2019/07/19	1	45.80	0	0.00	45.85	1	1,772	0.06%
2019/07/17	3	47.23	7	46.77	45.70	-4	2,011	-0.20%
2019/07/16	1	46.10	0	0.00	46.20	1	2,025	0.05%
2019/07/15	3	46.22	0	0.00	46.50	3	2,081	0.14%
2019/07/12	3	45.65	1	45.60	45.45	2	2,199	0.09%
2019/07/11	1	46.75	3	47.15	46.05	-2	2,308	-0.09%
2019/07/10	11	48.47	5	48.79	48.55	6	2,404	0.25%
2019/07/09	3	46.68	0	0.00	46.50	3	2,560	0.12%
2019/07/08	1	47.20	0	0.00	47.40	1	2,659	0.04%
2019/07/05	0	0.00	3	47.05	47.60	-3	2,783	-0.11%
2019/07/03	0	0.00	1	43.20	42.45	-1	2,603	-0.04%
2019/07/02	0	0.00	2	42.95	42.85	-2	2,597	-0.08%
2019/07/01	0	0.00	1	43.10	43.10	-1	2,604	-0.04%
2019/06/28	1	42.00	0	0.00	41.60	1	2,592	0.04%
2019/06/26	1	41.95	0	0.00	42.40	1	2,638	0.04%
2019/06/25	9	42.83	11	42.80	42.10	-2	2,644	-0.08%
2019/06/21	1	42.30	4	41.90	41.55	-3	2,626	-0.11%
2019/06/20	3	42.88	0	0.00	42.50	3	2,630	0.11%
2019/06/19	0	0.00	3	41.57	41.55	-3	2,622	-0.11%
2019/06/18	3	41.93	0	0.00	41.25	3	2,648	0.11%
2019/06/17	3	41.88	5	41.84	42.10	-2	2,713	-0.07%
2019/06/14	6	43.09	10	42.47	42.25	-4	2,743	-0.15%
2019/06/13	1	41.40	2	42.00	41.50	-1	2,720	-0.04%
2019/06/12	9	41.79	6	42.18	41.80	3	2,724	0.11%
2019/06/05	1	40.00	0	0.00	39.50	1	2,730	0.04%
2019/06/03	0	0.00	1	40.50	39.70	-1	2,744	-0.04%
2019/05/31	3	40.20	2	40.50	40.65	1	2,747	0.04%
2019/05/27	1	37.20	1	37.50	37.40	0	2,920	0.00%
2019/05/16	8	42.72	12	42.32	41.80	-4	3,223	-0.12%
2019/05/15	1	40.50	0	0.00	40.10	1	3,176	0.03%
2019/05/14	2	38.90	0	0.00	39.40	2	3,196	0.06%
2019/05/09	1	43.30	0	0.00	41.80	1	3,249	0.03%
2019/05/08	5	44.00	1	44.20	44.35	4	3,244	0.12%
2019/05/07	3	44.35	0	0.00	44.30	3	3,276	0.09%
2019/05/02	2	48.33	2	47.85	47.70	0	3,234	0.00%
2019/04/30	3	48.20	0	0.00	47.90	3	3,273	0.09%
2019/04/29	6	47.78	2	48.75	47.45	4	3,320	0.12%
2019/04/26	1	49.45	7	49.60	49.45	-6	3,313	-0.18%
2019/04/25	2	51.65	0	0.00	51.00	2	3,340	0.06%
2019/04/24	2	50.95	1	53.00	50.80	1	3,399	0.03%
2019/04/23	27	54.58	10	55.57	53.00	17	3,450	0.49%
2019/04/22	0	0.00	1	54.60	55.00	-1	3,318	-0.03%
2019/04/19	3	54.43	5	54.84	54.00	-2	3,320	-0.06%
2019/04/18	39	54.98	18	56.13	53.30	21	3,320	0.63%
2019/04/17	2	54.45	0	0.00	54.20	2	3,473	0.06%
2019/04/16	4	55.70	3	53.30	55.80	1	3,422	0.03%
2019/04/15	11	53.92	12	54.42	54.00	-1	3,537	-0.03%
2019/04/12	0	0.00	1	48.80	50.40	-1	3,429	-0.03%
2019/04/11	9	49.06	10	49.28	49.20	-1	3,489	-0.03%
2019/04/02	0	0.00	10	46.70	46.65	-10	3,381	-0.30%
2019/04/01	1	47.30	0.3	47.50	47.25	0.7	3,378	0.02%
2019/03/28	0	0.00	1	46.80	46.10	-1	3,315	-0.03%
2019/03/27	0	0.00	1	46.15	46.50	-1	3,307	-0.03%
2019/03/26	0	0.00	1	45.70	45.70	-1	3,293	-0.03%
2019/03/25	0	0.00	1	44.90	44.80	-1	3,287	-0.03%
2019/03/21	2	47.73	2	47.23	46.70	0	3,261	0.00%
2019/03/20	1	47.80	2	48.03	47.50	-1	3,245	-0.03%
2019/03/19	1	47.10	1	47.15	47.00	0	3,220	0.00%
2019/03/18	0	0.00	1	47.00	46.50	-1	3,190	-0.03%
2019/03/07	1	44.45	0	0.00	44.15	1	3,138	0.03%
2019/03/05	0	0.00	2	45.25	45.40	-2	3,130	-0.06%
2019/03/04	1	46.95	11	46.07	45.85	-10	3,114	-0.32%
2019/02/27	1	47.30	1	46.60	46.55	0	3,098	0.00%
2019/02/26	26	49.14	51	48.70	46.95	-25	3,087	-0.81%
2019/02/25	0.3	48.40	1	47.70	47.95	-0.7	2,965	-0.02%
2019/02/22	1	46.45	1	47.30	46.65	0	2,911	0.00%
2019/02/21	4	46.88	2	46.83	46.50	2	2,849	0.07%
2019/02/20	49	45.09	24	45.34	47.25	25	2,755	0.91%
2019/02/15	5	43.80	0	0.00	42.50	5	2,589	0.19%
2019/02/14	0	44.30	5	44.50	44.10	-5	2,562	-0.20%
2019/02/13	15	44.72	0	0.00	44.00	15	2,549	0.59%
2019/02/12	0	0.00	11	46.09	45.50	-11	2,520	-0.44%
2019/01/30	3	46.12	29	46.06	45.35	-26	2,488	-1.04%
2019/01/29	3	43.95	2	44.90	45.20	1	2,425	0.04%
2019/01/28	2	44.90	2	45.20	44.50	0	2,405	0.00%
2019/01/23	2	43.93	4	43.73	44.00	-2	2,339	-0.09%
2019/01/22	0	0.00	2	44.38	43.80	-2	2,343	-0.09%
2019/01/21	8	44.30	0	0.00	43.45	8	2,316	0.35%
2019/01/18	7	45.72	5	45.75	45.70	2	2,258	0.09%
2019/01/17	43	46.14	11	46.89	46.30	32	2,230	1.43%
2019/01/16	13	46.68	47	47.03	47.55	-34	2,165	-1.57%
2019/01/15	22	47.43	19	47.48	46.25	3	2,067	0.15%
2019/01/14	5	45.50	0	0.00	45.30	5	1,922	0.26%
2019/01/11	7	46.13	7	46.78	45.80	0	1,890	0.00%
2019/01/10	0	0.00	12	45.00	46.15	-12	1,830	-0.66%
2019/01/09	75	47.89	68	48.35	46.45	7	1,759	0.40%
2019/01/08	65	45.60	19	46.21	46.50	46	1,457	3.16%
2019/01/07	25	44.79	31	46.19	46.50	-6	1,365	-0.44%
2019/01/04	7	42.16	38	42.54	44.65	-31	1,091	-2.84%
2019/01/03	17	42.73	10	43.12	40.60	7	906	0.77%
2019/01/02	1	40.10	2	40.75	41.60	-1	728	-0.14%
2018/12/27	0	0.00	1	37.60	38.20	-1	635	-0.16%
2018/12/26	1	36.60	0	0.00	36.20	1	618	0.16%
2018/12/21	1	35.15	7	35.28	35.85	-6	596	-1.01%
2018/12/20	0	0.00	1	35.95	35.20	-1	595	-0.17%
2018/12/17	1	37.60	0	0.00	36.90	1	580	0.17%
2018/12/14	1	38.65	0	0.00	38.50	1	573	0.17%
2018/12/13	8	38.98	2	39.50	38.85	6	570	1.05%
2018/12/12	2	39.63	2	39.83	39.30	0	556	0.00%
2018/12/11	0	0.00	21	37.98	37.55	-21	507	-4.14%
2018/12/07	20	37.06	0	0.00	37.10	20	474	4.22%
2018/12/05	0	0.00	1	37.85	37.65	-1	446	-0.22%
2018/12/03	1	36.65	0	0.00	36.50	1	423	0.24%
2018/11/30	0	0.00	1	35.90	36.00	-1	418	-0.24%
2018/11/29	3	35.95	0	0.00	35.70	3	417	0.72%
2018/11/26	2	35.00	0	0.00	35.00	2	402	0.50%
2018/11/22	0	0.00	1	36.00	35.00	-1	427	-0.23%
2018/11/19	0	33.75	0	0.00	33.50	0	486	0.00%
2018/11/16	1	32.90	0	0.00	32.90	1	514	0.19%
2018/10/30	1	31.20	1	30.20	30.05	0	451	0.00%
2018/10/29	1	30.20	1	29.70	29.75	0	427	0.00%
2018/10/26	0	0.00	6	26.62	28.35	-6	402	-1.49%
2018/10/23	1	28.10	0	0.00	27.45	1	391	0.26%
2018/10/17	0	0.00	3	29.10	29.05	-3	393	-0.76%
2018/10/12	0	0.00	165	24.30	26.70	-165	391	-42.14%	大賣/鉅額交易
2018/10/11	0	0.00	1	26.95	26.95	-1	393	-0.25%
2018/09/12	10	34.57	0	0.00	34.60	10	527	1.90%
2018/09/07	15	37.16	0	0.00	36.30	15	534	2.81%
2018/09/06	5	38.00	0	0.00	38.00	5	533	0.94%
2018/09/04	1	38.25	0	0.00	38.15	1	548	0.18%
2018/09/03	40	38.46	0	0.00	38.20	40	564	7.09%
2018/08/31	29	38.71	0	0.00	39.25	29	571	5.08%
2018/08/30	70	39.03	5	41.20	38.80	65	581	11.18%
2018/08/29	1	39.00	0	0.00	39.40	1	584	0.17%
2018/08/28	5	38.60	2	38.78	38.60	3	595	0.50%
2018/08/24	0	0.00	1	39.20	39.10	-1	606	-0.16%
2018/08/23	1	35.30	2	37.45	37.60	-1	551	-0.18%
2018/08/16	1	34.15	0	0.00	34.15	1	562	0.18%
2018/07/23	1	37.50	0	0.00	37.50	1	697	0.14%
2018/06/29	3	42.82	3	43.08	43.15	0	627	0.00%
2018/06/12	1	41.15	0	0.00	40.95	1	547	0.18%
2018/06/11	0	0.00	1	42.15	42.05	-1	536	-0.19%
2018/06/07	1	41.15	0	0.00	41.20	1	539	0.19%
2018/06/06	2	42.30	2	42.55	41.65	0	526	0.00%
2018/06/04	0	0.00	1	41.40	40.90	-1	472	-0.21%
2018/05/31	1	38.10	0	0.00	38.50	1	424	0.24%
2018/05/23	1	37.65	0	0.00	37.50	1	382	0.26%
2018/05/18	0	0.00	1	37.35	37.65	-1	371	-0.27%
2018/05/16	0	0.00	6	37.22	36.90	-6	367	-1.63%
2018/05/10	2	35.48	2	35.55	36.00	0	367	0.00%
2018/05/04	2	33.20	4	33.30	34.35	-2	321	-0.62%
2018/04/27	0	0.00	3	30.50	30.00	-3	302	-0.99%
2018/04/24	1	30.05	0	0.00	30.10	1	308	0.32%
2018/04/13	0	0.00	8	35.00	34.30	-8	351	-2.28%
2018/03/30	0	0.00	2	36.53	36.40	-2	666	-0.30%
2018/03/21	3	35.38	0	0.00	35.35	3	904	0.33%
2018/03/14	1	37.60	0	0.00	36.70	1	1,059	0.09%
2018/03/02	0	0.00	5	34.80	34.90	-5	1,172	-0.43%
2018/03/01	0	0.00	2	35.20	35.35	-2	1,188	-0.17%
2018/02/08	0	0.00	4	34.65	34.10	-4	1,239	-0.32%
2018/01/19	0	0.00	1	39.50	39.10	-1	1,252	-0.08%
2018/01/11	5	38.50	0	0.00	39.75	5	1,252	0.40%
2018/01/09	5	41.00	2	39.90	40.00	3	1,237	0.24%
2018/01/08	0	0.00	5	41.35	41.25	-5	1,221	-0.41%
2018/01/05	1	43.05	0	0.00	42.50	1	1,213	0.08%
2018/01/02	2	42.45	10	42.50	42.75	-8	1,197	-0.67%