台耀 (4746)-台新-高雄券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
98.7
漲跌
▼2.8
漲幅
-2.76%
成交量
2,439張
產業
上市生技醫療類股▼0.66%
366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

台耀 (4746)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	25	99.80	4	99.38	98.70	21	2,928	0.72%
2024/05/02	1	101.50	0	0.00	101.50	1	2,951	0.03%
2024/04/30	3	101.83	2	101.25	101.00	1	2,988	0.03%
2024/04/25	25	103.40	30	101.47	100.00	-5	3,438	-0.15%
2024/04/24	1	101.01	1	100.50	102.00	0	3,690	0.00%
2024/04/23	6.1	100.66	5	100.90	101.00	1.1	3,767	0.03%
2024/04/22	13	100.28	0	0.00	98.70	13	3,815	0.34%
2024/04/19	6.1	101.51	1	102.00	101.00	5.1	3,825	0.13%
2024/04/18	13	105.27	17	105.88	106.50	-4	3,818	-0.10%
2024/04/17	9	106.44	1	106.50	105.50	8	3,878	0.21%
2024/04/16	1	110.00	2.3	107.57	107.50	-1.3	3,922	-0.03%
2024/04/15	3	109.67	0	113.00	110.00	3	3,978	0.08%
2024/04/12	12	114.58	3.4	113.91	113.00	8.6	4,080	0.21%
2024/04/11	46.1	118.14	45	117.23	115.00	1.1	4,176	0.03%
2024/04/10	6	112.83	23.9	115.43	115.50	-17.9	4,106	-0.44%
2024/04/09	4.1	108.94	25	109.82	110.00	-20.9	4,028	-0.52%
2024/04/08	62.2	109.71	34	111.87	106.00	28.2	3,973	0.71%
2024/04/03	19	116.11	30	116.03	116.50	-11	3,832	-0.29%
2024/04/02	3	111.17	17.3	110.98	110.00	-14.3	3,794	-0.38%
2024/04/01	12.1	111.34	2	111.50	111.50	10.1	3,770	0.27%
2024/03/29	18	108.86	16	108.69	107.50	2	3,744	0.05%
2024/03/28	11.1	110.55	15	111.20	109.00	-3.9	3,720	-0.10%
2024/03/27	24.1	111.74	22	111.50	112.00	2.1	3,695	0.06%
2024/03/26	5	105.80	14	106.32	103.50	-9	3,591	-0.25%
2024/03/25	16	101.66	23	102.63	102.50	-7	3,593	-0.19%
2024/03/21	12	100.25	1.1	99.92	100.00	10.9	3,680	0.30%
2024/03/20	11	99.95	10	99.74	99.30	1	3,715	0.03%
2024/03/15	1.3	100.30	0	0.00	99.80	1.3	3,801	0.04%
2024/03/14	6	100.75	7	100.79	101.00	-1	3,802	-0.03%
2024/03/13	10	98.39	24	97.77	97.00	-14	3,810	-0.37%
2024/03/12	2	100.50	8	100.50	100.00	-6	3,813	-0.16%
2024/03/11	9	100.72	4.5	100.20	99.90	4.6	3,945	0.12%
2024/03/08	16	101.97	18	103.19	102.00	-2	4,021	-0.05%
2024/03/07	15.1	103.23	9	102.00	103.00	6.1	4,068	0.15%
2024/03/06	15.1	107.80	17	109.29	104.00	-2	4,063	-0.05%
2024/03/05	23.1	112.83	9.1	113.83	110.00	14	4,017	0.35%
2024/03/04	1.1	107.03	3	107.33	107.00	-1.9	3,949	-0.05%
2024/03/01	29.1	108.86	0.1	108.50	108.00	29	4,037	0.72%
2024/02/29	3	110.50	4	110.50	110.00	-1	4,216	-0.02%
2024/02/27	8	111.13	3.1	113.12	110.50	4.9	4,228	0.12%
2024/02/26	23.1	112.52	51.1	111.26	113.00	-28	4,273	-0.66%
2024/02/23	3	110.33	2	109.75	109.50	1	4,286	0.02%
2024/02/22	9.1	110.25	5	111.60	108.50	4.1	4,389	0.09%
2024/02/21	12.1	108.67	11	108.95	112.00	1.1	4,529	0.02%
2024/02/20	16	104.63	12	105.46	106.00	4	4,566	0.09%
2024/02/19	7.4	104.57	4	104.01	104.00	3.4	4,593	0.07%
2024/02/16	10.3	108.13	11.1	108.18	106.00	-0.7	4,660	-0.02%
2024/02/15	18	111.38	15	110.80	108.50	3	4,724	0.06%
2024/02/05	13	110.35	13.7	110.93	112.50	-0.7	4,749	-0.01%
2024/02/02	2.5	111.39	3.1	111.66	111.50	-0.7	4,740	-0.01%
2024/02/01	9.3	111.71	1	111.50	111.50	8.3	4,735	0.18%
2024/01/31	5.1	112.50	5	113.50	112.50	0.1	4,691	0.00%
2024/01/30	2	114.00	0	0.00	114.00	2	4,668	0.04%
2024/01/29	40	115.79	36	116.49	115.50	4	4,641	0.09%
2024/01/26	34	117.87	32.6	118.90	117.00	1.4	4,593	0.03%
2024/01/25	18.1	115.94	17	115.06	116.00	1.1	4,495	0.02%
2024/01/24	5.2	115.85	6	116.50	116.50	-0.8	4,453	-0.02%
2024/01/23	14.2	113.81	5	115.40	114.50	9.2	4,426	0.21%
2024/01/22	11.3	114.40	13	114.19	114.00	-1.7	4,394	-0.04%
2024/01/19	75	115.69	83	115.42	116.50	-8	4,347	-0.18%
2024/01/18	70.2	111.35	71.1	111.60	114.50	-0.9	4,035	-0.02%
2024/01/17	10	106.50	29	107.00	106.50	-19	3,783	-0.50%
2024/01/16	8.1	105.19	8	105.81	106.00	0.1	3,725	0.00%
2024/01/15	5	102.50	10	104.45	104.50	-5	3,675	-0.14%
2024/01/12	9	102.11	1	104.00	101.00	8	3,643	0.22%
2024/01/11	30	104.95	31.3	106.32	104.00	-1.3	3,622	-0.03%
2024/01/10	9	102.06	13	102.62	102.50	-4	3,552	-0.11%
2024/01/09	21	99.91	10.3	99.10	99.00	10.7	3,488	0.31%
2024/01/08	34	103.74	19.1	102.32	103.00	14.9	3,406	0.44%
2024/01/05	36	104.14	42.1	104.33	106.00	-6.1	3,282	-0.19%
2024/01/04	11.4	99.92	4	98.98	99.50	7.4	3,150	0.23%
2024/01/03	6	101.75	3.1	101.01	101.00	3	3,125	0.09%
2024/01/02	0	102.00	2	102.00	102.00	-2	3,135	-0.06%
2023/12/29	4	102.00	6	101.92	102.00	-2	3,112	-0.06%
2023/12/28	0	0.00	2	98.85	99.00	-2	3,058	-0.07%
2023/12/27	0	0.00	3	98.20	98.20	-3	3,040	-0.10%
2023/12/26	0	0.00	3.1	96.68	96.90	-3.1	3,035	-0.10%
2023/12/25	1	95.90	0	0.00	95.20	1	3,026	0.03%
2023/12/22	1.1	95.75	0	0.00	95.30	1.1	3,021	0.04%
2023/12/21	4.1	96.12	0	0.00	96.40	4.1	3,013	0.14%
2023/12/20	3	98.37	4.1	98.29	97.30	-1.1	3,004	-0.04%
2023/12/19	8.2	98.20	2	99.75	96.50	6.2	2,960	0.21%
2023/12/18	6	101.53	9.2	102.22	99.70	-3.2	2,935	-0.11%
2023/12/15	16	98.67	11	98.95	98.90	5	2,873	0.17%
2023/12/14	1	96.50	0	0.00	95.80	1	2,897	0.03%
2023/12/13	4.2	97.83	3.1	97.77	96.50	1.1	2,891	0.04%
2023/12/12	6.1	100.11	3	100.10	99.80	3.1	2,901	0.11%
2023/12/11	0	0.00	2	101.50	101.50	-2	2,943	-0.07%
2023/12/08	1	102.50	2	103.50	103.00	-1	2,974	-0.03%
2023/12/07	7	103.86	3	104.17	104.50	4	2,983	0.13%
2023/12/06	8.3	101.69	10	102.45	101.50	-1.7	3,014	-0.06%
2023/12/05	8.1	104.90	15.2	106.10	107.00	-7.1	2,929	-0.24%
2023/12/04	2	103.75	6	104.08	106.00	-4	2,938	-0.14%
2023/12/01	2.2	101.14	10	102.00	101.50	-7.8	2,915	-0.27%
2023/11/30	3.5	100.71	1	102.00	100.00	2.5	2,885	0.09%
2023/11/29	2.3	101.39	4	101.25	101.50	-1.8	2,885	-0.06%
2023/11/28	7.3	102.50	12	102.17	102.50	-4.8	2,953	-0.16%
2023/11/27	18	101.56	10	102.25	101.00	8	2,876	0.28%
2023/11/24	0	0.00	0.1	98.20	97.60	-0.1	2,696	0.00%
2023/11/22	14	99.80	14.1	99.88	99.90	-0.1	2,644	0.00%
2023/11/21	27	99.29	24.1	99.21	98.50	2.9	2,607	0.11%
2023/11/20	36	97.41	40.1	97.07	99.00	-4.1	2,504	-0.16%
2023/11/17	9	92.60	11.1	93.05	93.60	-2.1	2,340	-0.09%
2023/11/16	12	92.06	16	91.98	89.80	-4	2,273	-0.18%
2023/11/15	3	91.70	20.1	92.18	91.10	-17.1	2,235	-0.76%
2023/11/14	2	89.80	8.1	88.72	90.80	-6.1	2,220	-0.27%
2023/11/13	3	81.73	3	82.67	83.60	0	2,285	0.00%
2023/11/10	2	86.00	3	87.87	86.00	-1	2,261	-0.04%
2023/11/09	2	86.65	10	86.90	86.60	-8	2,284	-0.35%
2023/11/08	0	0.00	10	86.80	86.40	-10	2,365	-0.42%
2023/11/07	1	87.00	0.1	86.80	85.80	0.9	2,454	0.04%
2023/11/06	4	86.55	2	87.25	87.30	2	2,563	0.08%
2023/11/03	0	86.50	0	0.00	86.30	0	2,642	0.00%
2023/11/02	0	0.00	1	87.40	87.40	-1	2,714	-0.04%
2023/11/01	5	87.40	5	87.10	87.10	0	2,826	0.00%
2023/10/31	1	86.80	2.1	87.85	85.90	-1.1	3,193	-0.03%
2023/10/30	2	87.60	0	0.00	87.40	2	3,962	0.05%
2023/10/27	26.1	87.10	5	87.22	87.30	21.1	4,327	0.49%
2023/10/26	0	0.00	6	84.80	84.00	-6	4,426	-0.14%
2023/10/25	5	85.60	2	86.05	85.70	3	4,505	0.07%
2023/10/24	8.1	84.76	0	0.00	85.00	8.1	4,660	0.17%
2023/10/23	1	81.30	4	81.85	82.10	-3	4,767	-0.06%
2023/10/20	3.1	79.83	0	0.00	80.00	3.1	4,969	0.06%
2023/10/18	0	0.00	10	79.59	78.80	-10	5,673	-0.18%
2023/10/17	1.6	80.31	1	80.00	79.80	0.6	5,903	0.01%
2023/10/16	0.1	82.71	0	0.00	82.00	0.1	6,166	0.00%
2023/10/11	0.1	83.80	1	84.10	83.10	-0.9	6,684	-0.01%
2023/10/06	6.1	84.34	1	84.20	83.80	5.1	6,800	0.07%
2023/10/05	0	0.00	2	85.75	86.00	-2	6,882	-0.03%
2023/10/04	0	0.00	3	86.00	86.30	-3	7,080	-0.04%
2023/10/03	2	86.95	1	89.60	85.90	1	7,333	0.01%
2023/10/02	7.1	88.04	0	88.60	88.60	7.1	7,525	0.09%
2023/09/27	1	86.50	0	0.00	86.70	1	7,812	0.01%
2023/09/22	0	0.00	0	87.20	85.90	0	8,060	0.00%
2023/09/21	3	86.60	0	0.00	85.60	3	8,391	0.04%
2023/09/19	3	89.20	8	89.60	88.50	-5	9,334	-0.05%
2023/09/18	1	92.70	3	92.37	92.20	-2	9,351	-0.02%
2023/09/15	10	93.37	7	92.66	91.70	3	9,360	0.03%
2023/09/14	9	91.70	2	93.55	93.40	7	9,306	0.08%
2023/09/13	3	92.10	1	90.50	92.30	2	9,252	0.02%
2023/09/12	12	90.63	11	90.85	90.80	1	9,226	0.01%
2023/09/11	3	90.67	5	88.96	88.70	-2	9,201	-0.02%
2023/09/08	0	0.00	0.2	89.70	90.00	-0.2	9,148	0.00%
2023/09/07	0.2	91.90	5	91.46	91.80	-4.8	9,120	-0.05%
2023/09/06	17	87.78	6	88.02	87.50	11	9,053	0.12%
2023/09/05	0	0.00	2	85.80	86.30	-2	9,060	-0.02%
2023/09/04	3	86.40	3	87.03	86.10	0	9,129	0.00%
2023/09/01	15	89.04	10	88.11	87.70	5	9,162	0.05%
2023/08/31	9	85.84	7	85.81	85.80	2	9,093	0.02%
2023/08/30	2	85.40	1	85.20	85.20	1	9,092	0.01%
2023/08/29	1	83.50	0	0.00	83.30	1	9,106	0.01%
2023/08/28	0.1	83.20	1	82.80	83.30	-0.9	9,112	-0.01%
2023/08/24	0	0.00	1	85.40	85.20	-1	9,171	-0.01%
2023/08/23	1	86.80	0	0.00	86.80	1	9,203	0.01%
2023/08/22	3	88.27	1	87.90	88.40	2	9,340	0.02%
2023/08/21	4	90.50	15	88.70	90.00	-11	9,440	-0.12%
2023/08/18	25	90.20	15	88.93	88.50	10	9,500	0.11%
2023/08/17	12	89.58	12	88.77	90.50	0	9,492	0.00%
2023/08/16	5	85.38	4	85.13	85.40	1	9,357	0.01%
2023/08/15	12	86.69	16	86.63	87.00	-4	9,364	-0.04%
2023/08/14	4	87.43	6	86.67	85.80	-2	9,388	-0.02%
2023/08/11	1.5	89.83	9	90.64	90.60	-7.5	9,451	-0.08%
2023/08/10	32	95.60	27	95.23	92.10	5	9,397	0.05%
2023/08/09	15	96.55	14	96.89	95.30	1	9,309	0.01%
2023/08/08	5	95.58	0.1	96.50	95.00	4.9	9,264	0.05%
2023/08/07	10	96.91	11	95.52	97.20	-1	9,249	-0.01%
2023/08/04	52.1	99.27	47	99.86	97.40	5.1	9,165	0.06%
2023/08/02	99	112.50	83.5	113.23	108.00	15.6	8,860	0.18%
2023/08/01	16.1	110.02	55.5	109.19	111.50	-39.4	8,127	-0.48%
2023/07/31	7	100.76	10.1	101.24	101.50	-3.1	7,848	-0.04%
2023/07/28	20	100.22	9.1	99.13	97.80	10.9	7,967	0.14%
2023/07/27	15.3	101.69	29	101.82	101.50	-13.7	8,353	-0.16%
2023/07/26	13.2	98.90	12	97.48	97.00	1.2	8,313	0.01%
2023/07/25	32.2	99.13	23	99.73	101.00	9.2	8,235	0.11%
2023/07/24	45	102.96	31	102.03	100.50	14	8,035	0.17%
2023/07/21	109.2	104.89	112.4	103.49	102.00	-3.3	7,834	-0.04%	大買/大賣/
2023/07/20	90	101.64	107	100.18	99.70	-17	7,359	-0.23%	大賣/
2023/07/19	65.1	102.21	68.9	102.22	102.50	-3.8	7,126	-0.05%
2023/07/18	30.3	99.50	20	98.36	96.60	10.3	6,872	0.15%
2023/07/17	28.5	100.79	23	100.69	101.00	5.5	6,731	0.08%
2023/07/14	32	98.01	20.2	97.81	98.80	11.8	6,598	0.18%
2023/07/13	11	94.23	16	94.53	95.00	-5	6,457	-0.08%
2023/07/12	13.5	92.16	22.1	92.81	91.50	-8.6	6,384	-0.13%
2023/07/11	50	96.46	43.1	96.34	95.30	6.9	6,303	0.11%
2023/07/10	32	96.16	25	96.00	95.80	7	6,161	0.11%
2023/07/07	16.1	92.92	19	93.33	92.50	-2.9	5,958	-0.05%
2023/07/06	65.4	91.91	61.2	91.71	90.60	4.2	5,858	0.07%
2023/07/05	10.2	89.06	6	89.57	88.70	4.2	5,761	0.07%
2023/07/04	10.2	88.93	4	89.68	89.00	6.2	5,859	0.11%
2023/07/03	2.3	90.63	2	90.75	90.90	0.3	5,949	0.00%
2023/06/30	11	92.06	10	91.51	92.40	1	5,936	0.02%
2023/06/29	57.2	95.07	58	96.35	91.10	-0.9	5,938	-0.01%
2023/06/28	86.4	97.39	77	96.22	95.30	9.4	5,679	0.17%
2023/06/27	18	93.21	25.5	96.13	96.80	-7.5	4,971	-0.15%
2023/06/26	4	88.23	6	87.63	88.00	-2	4,771	-0.04%
2023/06/21	0.1	84.07	0	0.00	83.80	0.1	4,718	0.00%
2023/06/16	3	86.80	1.7	86.89	86.50	1.3	4,746	0.03%
2023/06/15	2.3	86.08	0	0.00	86.60	2.3	4,749	0.05%
2023/06/14	0	0.00	3	87.93	87.50	-3	4,745	-0.06%
2023/06/13	2.2	87.09	2	87.25	86.90	0.2	4,746	0.00%
2023/06/12	0.2	89.20	0	0.00	88.40	0.2	4,731	0.00%
2023/06/09	4	89.10	19	90.09	90.30	-15	4,710	-0.32%
2023/06/08	9	87.92	8	89.38	88.20	1	4,674	0.02%
2023/06/07	4	88.50	15	87.91	88.60	-11	4,648	-0.24%
2023/06/06	2	85.60	2	86.25	85.60	0	4,675	0.00%
2023/06/05	6	85.32	7	85.66	85.60	-1	4,751	-0.02%
2023/06/02	8	84.76	2	84.45	83.90	6	4,776	0.13%
2023/05/31	19.2	86.78	13	86.95	85.60	6.2	4,800	0.13%
2023/05/30	10	85.37	10	84.71	86.60	0	4,850	0.00%
2023/05/29	13	83.82	17	83.51	84.00	-4	4,846	-0.08%
2023/05/26	26.1	87.01	21	87.48	83.80	5.1	4,824	0.10%
2023/05/25	22	91.61	13.1	92.48	91.50	9	4,718	0.19%
2023/05/24	19.1	90.84	22	91.01	90.80	-3	4,635	-0.06%
2023/05/23	8	90.11	30	88.84	90.40	-22	4,615	-0.48%
2023/05/22	1	85.90	1.1	86.99	86.40	-0.1	4,616	0.00%
2023/05/19	10	85.48	7	87.49	85.30	3	4,609	0.07%
2023/05/18	17	88.15	3.3	88.45	87.10	13.7	4,578	0.30%
2023/05/17	28	90.93	23	90.45	89.70	5	4,511	0.11%
2023/05/16	5	88.60	7	88.31	88.50	-2	4,374	-0.05%
2023/05/15	2	85.80	3	87.07	86.50	-1	4,355	-0.02%
2023/05/12	6	88.35	6	87.22	88.40	0	4,351	0.00%
2023/05/11	6	88.57	11.5	87.39	86.90	-5.5	4,373	-0.12%
2023/05/10	25	90.91	39	90.90	90.70	-14	4,360	-0.32%
2023/05/09	11	90.05	23	92.83	89.20	-12	4,467	-0.27%
2023/05/08	6	92.55	6	91.73	92.60	0	4,539	0.00%
2023/05/05	80	92.56	36	93.04	92.20	44	4,588	0.96%
2023/05/04	25	95.71	53.2	97.27	94.40	-28.2	4,560	-0.62%
2023/05/03	114	96.98	124.1	94.65	95.70	-10.1	4,354	-0.23%	大買/大賣/
2023/05/02	22	87.06	63	88.72	91.50	-41	3,963	-1.04%
2023/04/28	67	83.02	16	83.22	83.20	51	3,896	1.31%
2023/04/27	3	78.47	0	79.08	78.40	3	3,894	0.08%
2023/04/26	0	78.88	22	78.12	78.40	-22	3,947	-0.56%
2023/04/25	1	79.61	0	0.00	79.30	1	4,023	0.02%
2023/04/24	3	81.00	3	80.80	80.80	0	4,032	0.00%
2023/04/21	9	81.27	3	80.73	80.80	6	4,053	0.15%
2023/04/20	6	83.38	21	84.14	82.60	-15	4,052	-0.37%
2023/04/19	5	83.40	3	83.83	83.60	2	4,067	0.05%
2023/04/18	2.1	84.36	3	84.27	83.90	-0.9	4,087	-0.02%
2023/04/17	16	87.49	9	87.41	86.50	7	4,090	0.17%
2023/04/14	15	86.51	8	85.95	85.40	7	4,122	0.17%
2023/04/13	17.3	85.84	15	86.93	86.90	2.3	4,157	0.06%
2023/04/12	8.2	86.95	2	87.50	87.50	6.2	4,150	0.15%
2023/04/11	32.4	86.32	18.3	86.54	87.00	14.1	4,185	0.34%
2023/04/10	12.3	85.13	19.4	85.38	86.00	-7.1	4,208	-0.17%
2023/04/07	16.1	80.39	23	81.32	82.90	-6.9	4,270	-0.16%
2023/04/06	17	79.58	21	79.68	79.30	-4	4,379	-0.09%
2023/03/31	1	76.50	15	76.45	76.70	-14	4,412	-0.32%
2023/03/30	15	76.25	9	75.54	75.60	6	4,640	0.13%
2023/03/29	25	74.36	7	74.39	73.70	18	4,937	0.36%
2023/03/28	0.1	72.20	0.1	72.50	72.20	0	5,298	0.00%
2023/03/27	0.1	72.40	12	71.93	72.20	-11.9	6,035	-0.20%
2023/03/24	3	68.97	2	69.05	70.10	1	6,303	0.02%
2023/03/23	0	0.00	2	67.90	68.00	-2	6,462	-0.03%
2023/03/22	3	68.50	4	69.05	67.80	-1	6,554	-0.02%
2023/03/20	2	70.40	3	70.83	70.30	-1	6,643	-0.02%
2023/03/17	0	0.00	2	68.95	69.80	-2	6,679	-0.03%
2023/03/16	3	68.30	12	68.08	67.90	-9	6,690	-0.13%
2023/03/15	2	68.20	0	0.00	68.60	2	6,766	0.03%
2023/03/13	1	67.00	1	67.20	67.30	0	7,015	0.00%
2023/03/10	5	68.74	1	70.90	68.20	4	7,032	0.06%
2023/03/09	18	72.20	7	74.53	71.60	11	7,002	0.16%
2023/03/08	18	77.22	20	76.87	76.10	-2	6,936	-0.03%
2023/03/07	11	76.08	12	75.97	75.70	-1	6,835	-0.01%
2023/03/06	16	74.44	15	73.45	75.20	1	6,805	0.01%
2023/03/02	14.1	76.00	19	74.79	74.10	-4.9	6,749	-0.07%
2023/03/01	44	73.83	38.1	73.43	73.60	5.9	6,672	0.09%
2023/02/24	2	72.20	1	72.00	71.90	1	6,613	0.02%
2023/02/23	3	71.70	4.1	71.85	72.70	-1.1	6,586	-0.02%
2023/02/22	2	71.90	11	71.72	70.60	-9	6,541	-0.14%
2023/02/21	12.1	71.67	6	71.40	72.00	6.1	6,500	0.09%
2023/02/20	7.1	69.64	10	69.96	70.20	-2.9	6,431	-0.05%
2023/02/17	0	0.00	2.4	67.46	67.40	-2.4	6,371	-0.04%
2023/02/16	4	67.78	0	0.00	67.50	4	6,383	0.06%
2023/02/15	2	67.15	12	67.04	66.80	-10	6,371	-0.16%
2023/02/14	0	0.00	2	67.35	67.00	-2	6,355	-0.03%
2023/02/13	1	68.80	3	68.33	67.90	-2	6,330	-0.03%
2023/02/10	4	70.35	2	68.90	68.40	2	6,305	0.03%
2023/02/09	7	69.77	9	69.78	69.70	-2	6,265	-0.03%
2023/02/08	5	68.80	4.1	69.08	68.40	0.9	6,198	0.01%
2023/02/07	5	68.60	6	68.72	69.70	-1	6,139	-0.02%
2023/02/06	35	71.07	19	71.32	71.10	16	5,986	0.27%
2023/02/03	10.5	69.40	21	69.76	69.60	-10.5	5,837	-0.18%
2023/02/02	2	68.10	5	67.72	68.20	-3	5,730	-0.05%
2023/02/01	13	65.64	15	64.81	65.10	-2	5,649	-0.04%
2023/01/31	4	65.63	1	64.70	64.90	3	5,584	0.05%
2023/01/30	3	67.17	5	66.78	66.40	-2	5,485	-0.04%
2023/01/17	13	67.08	1	66.90	67.20	12	5,425	0.22%
2023/01/16	10	65.70	8	64.91	66.50	2	5,364	0.04%
2023/01/13	17	64.67	14	64.36	64.30	3	5,296	0.06%
2023/01/12	0	0.00	9	62.87	62.80	-9	5,192	-0.17%
2023/01/11	5	64.50	5	66.20	64.20	0	5,154	0.00%
2023/01/10	15	65.40	29	65.62	65.10	-14	5,120	-0.27%
2023/01/09	10	66.78	6	66.93	66.60	4	5,085	0.08%
2023/01/06	6	67.08	5	67.94	66.60	1	5,050	0.02%
2023/01/05	4	68.30	4	69.43	67.60	0	4,989	0.00%
2023/01/04	14	69.52	11	70.11	69.00	3	4,927	0.06%
2023/01/03	8	71.16	1	71.10	70.90	7	4,844	0.14%
2022/12/30	5	73.50	6	72.33	73.50	-1	4,776	-0.02%
2022/12/29	9	72.02	9	72.44	73.20	0	4,739	0.00%
2022/12/28	14	71.80	12	74.34	71.20	2	4,649	0.04%
2022/12/27	23	74.66	17	73.38	75.20	6	4,499	0.13%
2022/12/26	47	75.59	52	75.50	74.40	-5	4,286	-0.12%
2022/12/23	47	76.13	35	74.40	73.10	12	4,021	0.30%
2022/12/22	14	73.54	13	73.52	75.20	1	3,813	0.03%
2022/12/21	81	77.41	85	77.09	76.70	-4	3,526	-0.11%
2022/12/20	36	78.29	28	77.83	77.50	8	3,120	0.26%
2022/12/19	175	76.73	172	76.76	79.20	3	2,683	0.11%	大買/大賣/
2022/12/16	42	72.70	44.3	72.60	74.30	-2.3	1,923	-0.12%
2022/12/15	1	67.60	33	66.91	67.60	-32	1,606	-1.99%
2022/12/14	5	61.30	3	61.13	61.50	2	1,416	0.14%
2022/12/13	4	66.00	4	66.87	65.90	0	1,299	0.00%
2022/12/12	21	66.27	21	66.09	65.20	0	1,207	0.00%
2022/12/09	29	66.53	1	66.50	65.70	28	1,156	2.42%
2022/12/08	1	65.00	0	0.00	64.70	1	1,101	0.09%
2022/12/07	2	66.70	3	68.30	65.70	-1	1,072	-0.09%
2022/12/06	4	68.93	3	69.23	69.00	1	979	0.10%
2022/12/05	5	68.92	12.5	67.82	69.00	-7.5	837	-0.90%
2022/12/02	3	62.07	13	62.47	62.80	-10	700	-1.43%
2022/12/01	1	61.00	0	0.00	60.50	1	662	0.15%
2022/11/30	3	59.57	3	59.37	60.20	0	658	0.00%
2022/11/28	1	59.10	1	59.20	59.00	0	667	0.00%
2022/11/24	3	59.27	0	0.00	59.10	3	729	0.41%
2022/11/23	0	0.00	3	58.80	58.90	-3	734	-0.41%
2022/11/22	5	58.10	5	57.46	57.70	0	750	0.00%
2022/11/21	0	0.00	1	57.60	57.60	-1	817	-0.12%
2022/11/18	0	0.00	4	57.00	57.20	-4	841	-0.48%
2022/11/17	1	56.40	0	0.00	55.90	1	907	0.11%
2022/11/16	4	54.85	0	0.00	55.00	4	948	0.42%
2022/11/15	1	54.90	2	54.45	54.70	-1	1,097	-0.09%
2022/11/14	1	54.10	2	52.65	53.50	-1	1,102	-0.09%
2022/11/11	2	50.45	0	0.00	50.80	2	1,081	0.18%
2022/11/08	0	0.00	1	49.50	49.60	-1	1,119	-0.09%
2022/11/07	0	0.00	1	49.85	49.75	-1	1,151	-0.09%
2022/11/02	1	49.00	1	48.65	48.70	0	1,259	0.00%
2022/10/25	0	0.00	2	46.00	46.00	-2	1,269	-0.16%
2022/10/18	2	49.45	0	0.00	49.00	2	1,288	0.16%
2022/10/17	0	0.00	5	48.15	49.00	-5	1,288	-0.39%
2022/10/12	1	47.60	0	0.00	48.10	1	1,269	0.08%
2022/10/11	0	0.00	2	48.43	48.25	-2	1,269	-0.16%
2022/10/07	8	49.96	6	49.80	49.80	2	1,262	0.16%
2022/10/06	12	50.13	12	49.40	49.30	0	1,255	0.00%
2022/10/05	1	48.85	0	0.00	48.00	1	1,235	0.08%
2022/09/28	0	0.00	1	49.70	47.30	-1	1,228	-0.08%
2022/09/27	1	49.75	1	49.30	50.20	0	1,228	0.00%
2022/09/26	1	49.90	0	0.00	50.10	1	1,241	0.08%
2022/09/23	0	0.00	1	52.90	52.10	-1	1,244	-0.08%
2022/09/21	0	0.00	2	53.90	53.60	-2	1,241	-0.16%
2022/09/20	0	0.00	0	54.90	54.60	0	1,255	0.00%
2022/09/19	0	0.00	2	54.70	54.40	-2	1,261	-0.16%
2022/09/16	1	56.21	0	0.00	55.60	1	1,273	0.08%
2022/09/15	1	57.60	0	0.00	56.80	1	1,276	0.08%
2022/09/13	1	58.30	6	57.95	57.70	-5	1,285	-0.39%
2022/09/12	0	0.00	3	57.93	58.90	-3	1,283	-0.23%
2022/09/08	0	0.00	2	58.00	58.00	-2	1,297	-0.15%
2022/09/07	1	57.00	0	0.00	56.70	1	1,300	0.08%
2022/09/06	2	58.65	35	57.44	57.80	-33	1,294	-2.55%
2022/09/05	32	60.41	1	59.20	59.00	31	1,279	2.42%
2022/09/02	0	0.00	1	61.20	60.30	-1	1,263	-0.08%
2022/09/01	1	59.90	1	60.50	60.00	0	1,264	0.00%
2022/08/31	32	61.78	22	60.40	59.90	10	1,244	0.80%
2022/08/30	4	59.73	2	60.55	60.40	2	1,175	0.17%
2022/08/29	5	59.92	5	60.30	59.10	0	1,148	0.00%
2022/08/26	9	61.09	15.6	61.37	60.30	-6.6	1,119	-0.59%
2022/08/25	7.1	59.48	3	59.63	59.40	4.1	1,042	0.39%
2022/08/24	9	59.68	9	59.82	59.10	0	1,011	0.00%
2022/08/23	9	57.88	5	58.06	57.20	4	935	0.43%
2022/08/22	31.5	59.83	32	60.46	59.00	-0.5	875	-0.06%
2022/08/17	1	54.30	0	0.00	54.60	1	698	0.14%
2022/08/15	0	0.00	20	53.77	53.70	-20	677	-2.95%
2022/08/12	14	53.42	5.1	54.01	53.70	8.9	689	1.29%
2022/08/11	20	54.81	10	53.69	53.20	10	664	1.51%
2022/07/26	5	49.06	5	48.36	48.40	0	785	0.00%
2022/07/25	1	49.40	0	0.00	49.35	1	803	0.12%
2022/07/18	0	0.00	10	47.21	47.35	-10	1,019	-0.98%
2022/07/12	0	0.00	10	47.05	46.85	-10	1,498	-0.67%
2022/07/01	1	50.00	1	47.95	47.30	0	1,798	0.00%
2022/06/28	5	51.52	1	50.50	50.70	4	1,770	0.23%
2022/06/27	6	51.35	13	51.49	51.50	-7	1,763	-0.40%
2022/06/24	2	50.40	0	0.00	50.40	2	1,750	0.11%
2022/06/23	1	50.30	2	49.65	50.70	-1	1,746	-0.06%
2022/06/20	0	0.00	1	51.00	49.30	-1	1,717	-0.06%
2022/06/17	6	50.50	1	50.70	50.60	5	1,706	0.29%
2022/06/16	17	51.49	6	50.60	50.60	11	1,703	0.65%
2022/06/15	1	49.75	2	49.98	50.00	-1	1,682	-0.06%
2022/06/14	2	48.75	0	0.00	48.85	2	1,678	0.12%
2022/06/13	1	49.60	1	49.75	49.55	0	1,674	0.00%
2022/06/10	0	0.00	18	51.10	51.20	-18	1,669	-1.08%
2022/06/09	22	51.49	1	51.60	50.80	21	1,665	1.26%
2022/06/07	1	48.80	0	0.00	49.10	1	1,643	0.06%
2022/06/02	1	49.00	0	0.00	48.80	1	1,651	0.06%
2022/06/01	1	49.05	1	49.00	49.00	0	1,657	0.00%
2022/05/20	0	0.00	1	49.15	48.95	-1	1,648	-0.06%
2022/05/19	1	49.10	0	0.00	49.15	1	1,643	0.06%
2022/05/18	0	0.00	1	50.30	51.30	-1	1,621	-0.06%
2022/05/17	2	50.40	0	0.00	49.85	2	1,616	0.12%
2022/05/16	2	50.95	0	0.00	50.90	2	1,611	0.12%
2022/05/13	2	52.95	1	51.50	51.50	1	1,607	0.06%
2022/05/12	0	0.00	35	54.24	52.20	-35	1,584	-2.21%
2022/05/11	24	57.98	1	57.30	55.30	23	1,568	1.47%
2022/05/10	0	0.00	1	56.80	56.60	-1	1,542	-0.06%
2022/05/09	2	57.50	6	56.82	55.80	-4	1,528	-0.26%
2022/05/06	1	59.00	0	0.00	59.20	1	1,503	0.07%
2022/05/05	0	0.00	2	60.40	59.80	-2	1,476	-0.14%
2022/05/04	1	60.80	5.3	62.88	60.40	-4.3	1,460	-0.29%
2022/05/03	8.3	63.98	0	0.00	63.10	8.3	1,428	0.58%
2022/04/29	6	64.05	0	0.00	63.90	6	1,418	0.42%
2022/04/28	6	64.30	0	0.00	64.30	6	1,405	0.43%
2022/04/27	3	63.73	0	0.00	64.90	3	1,380	0.22%
2022/04/26	7	65.23	4	65.35	64.60	3	1,350	0.22%
2022/04/25	11	65.51	18	63.44	63.30	-7	1,289	-0.54%
2022/04/22	8	68.05	5	67.20	66.80	3	1,235	0.24%
2022/04/21	15.1	68.07	39	68.13	68.20	-23.9	1,187	-2.01%
2022/04/20	16	67.48	14	67.89	68.10	2	1,078	0.18%
2022/04/19	16	65.50	9	66.19	64.40	7	958	0.73%
2022/04/18	28	67.19	56	67.83	65.30	-28	889	-3.15%
2022/04/15	67	63.66	31	64.14	64.20	36	740	4.86%
2022/04/14	6	62.15	12	61.98	62.00	-6	599	-1.00%
2022/04/13	1	58.00	1	58.20	57.90	0	544	0.00%
2022/04/12	0	0.00	2	58.90	57.80	-2	552	-0.36%
2022/04/11	6	61.05	2	60.85	60.30	4	534	0.75%
2022/04/08	1	59.00	8	59.43	59.70	-7	510	-1.37%
2022/04/07	7	58.26	0	0.00	57.60	7	492	1.42%
2022/04/01	0	57.53	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.80	0	0.00	56.80	0	574	0.00%
2022/03/29	0	0.00	1	56.90	56.90	-1	585	-0.17%
2022/03/28	0	0.00	1	56.90	56.30	-1	588	-0.17%
2022/03/25	1	56.30	0	0.00	56.20	1	589	0.17%
2022/03/24	0	0.00	2	57.05	56.80	-2	608	-0.33%
2022/03/23	0	0.00	2	56.75	56.50	-2	611	-0.33%
2022/03/22	5	56.10	0	0.00	56.40	5	616	0.81%
2022/03/21	1	56.70	0	0.00	56.60	1	633	0.16%
2022/03/18	1	55.60	13	55.75	56.00	-12	638	-1.88%
2022/03/17	0	0.00	1	56.10	55.70	-1	644	-0.16%
2022/03/16	0	0.00	1	55.10	54.50	-1	648	-0.15%
2022/03/14	1	55.80	0	0.00	55.50	1	683	0.15%
2022/03/07	1	56.10	0	0.00	56.30	1	722	0.14%
2022/03/02	0	0.00	2	57.95	58.30	-2	797	-0.25%
2022/03/01	2	57.85	0	0.00	58.10	2	808	0.25%
2022/02/24	0	0.00	6	56.57	56.00	-6	845	-0.71%
2022/02/22	0	0.00	1	58.00	57.40	-1	870	-0.11%
2022/02/21	0	0.00	1	58.00	58.70	-1	877	-0.11%
2022/02/16	0	0.00	4	58.68	58.70	-4	909	-0.44%
2022/02/15	2	57.00	2	58.30	57.50	0	932	0.00%
2022/02/11	0	0.00	1	58.10	57.90	-1	943	-0.11%
2022/02/09	1	56.80	0	0.00	56.90	1	960	0.10%
2022/02/08	0	0.00	1	56.90	57.00	-1	963	-0.10%
2022/02/07	0	0.00	1	55.40	55.90	-1	965	-0.10%
2022/01/26	0	0.00	1	54.50	54.40	-1	975	-0.10%
2022/01/25	0	0.00	1	54.30	54.10	-1	985	-0.10%
2022/01/24	0	0.00	1	55.40	55.30	-1	988	-0.10%
2022/01/20	1	56.80	0	0.00	56.60	1	1,026	0.10%
2022/01/18	0	57.60	0	0.00	57.10	0	1,043	0.00%
2022/01/13	0	0.00	1	57.70	57.80	-1	1,072	-0.09%
2022/01/12	2	58.00	2	57.70	57.50	0	1,072	0.00%
2022/01/11	1	59.90	10	59.30	58.90	-9	1,060	-0.85%
2022/01/10	0	0.00	1	60.60	60.20	-1	1,054	-0.09%
2022/01/07	2	59.75	1	59.60	59.50	1	1,049	0.10%
2022/01/06	0	0.00	2	61.20	60.30	-2	1,044	-0.19%
2022/01/05	1	61.00	0	0.00	60.50	1	1,040	0.10%
2022/01/04	1	60.60	1	60.90	60.80	0	1,050	0.00%
2022/01/03	0	0.00	3	60.33	60.90	-3	1,070	-0.28%
2021/12/30	3	60.73	0	0.00	60.50	3	1,069	0.28%
2021/12/29	1	60.80	2	60.75	60.70	-1	1,077	-0.09%
2021/12/28	13	60.82	0	0.00	61.00	13	1,088	1.19%
2021/12/27	12	61.34	13	61.40	61.20	-1	1,095	-0.09%
2021/12/24	1	58.80	3	58.73	58.50	-2	1,043	-0.19%
2021/12/22	1	58.80	0	0.00	58.70	1	1,052	0.10%
2021/12/20	1	58.50	3	58.97	58.80	-2	1,053	-0.19%
2021/12/17	2	57.85	0	0.00	58.00	2	1,042	0.19%
2021/12/16	1	57.50	0	0.00	57.60	1	1,051	0.10%
2021/12/15	1	58.50	0	0.00	58.10	1	1,060	0.09%
2021/12/09	11	58.62	15	57.57	57.80	-4	1,063	-0.38%
2021/12/08	2	58.50	12	58.28	58.60	-10	1,056	-0.95%
2021/12/07	11	57.32	0	0.00	57.30	11	1,032	1.07%
2021/12/03	1	55.80	4	56.08	56.30	-3	1,061	-0.28%
2021/12/01	1	55.70	2	56.00	55.70	-1	1,112	-0.09%
2021/11/30	1	56.20	0	0.00	56.00	1	1,115	0.09%
2021/11/29	4	56.93	0	0.00	56.50	4	1,117	0.36%
2021/11/26	10	58.04	0	0.00	57.30	10	1,091	0.92%
2021/11/25	2	57.55	0	0.00	57.80	2	1,065	0.19%
2021/11/23	9	56.88	2	57.45	56.20	7	1,043	0.67%
2021/11/19	1	56.70	1	57.40	56.60	0	1,029	0.00%
2021/11/18	1	57.20	1.1	57.38	57.50	-0.1	1,032	-0.01%
2021/11/17	0	0.00	4	57.23	57.40	-4	1,035	-0.39%
2021/11/16	1	56.90	0	0.00	56.40	1	1,042	0.10%
2021/11/15	1	57.10	0	0.00	57.20	1	1,060	0.09%
2021/11/12	2	57.95	1	57.80	57.60	1	1,088	0.09%
2021/11/10	1	61.10	1	61.10	59.80	0	1,190	0.00%
2021/11/09	1	59.40	1	60.10	60.60	0	1,207	0.00%
2021/11/05	0	0.00	2	59.45	59.80	-2	1,243	-0.16%
2021/11/04	3	60.33	1	59.60	59.60	2	1,281	0.16%
2021/11/03	2	60.40	1	60.50	60.30	1	1,357	0.07%
2021/11/01	2	58.65	2	59.15	59.40	0	1,529	0.00%
2021/10/29	2	60.05	1	61.10	59.20	1	1,529	0.07%
2021/10/28	7	60.43	3	60.57	60.70	4	1,520	0.26%
2021/10/27	2	58.90	1	59.20	59.00	1	1,518	0.07%
2021/10/26	0	0.00	6	58.58	57.90	-6	1,530	-0.39%
2021/10/25	2	57.55	0	0.00	57.80	2	1,540	0.13%
2021/10/22	4	58.28	1	58.40	58.20	3	1,552	0.19%
2021/10/21	0	0.00	11	60.22	59.50	-11	1,568	-0.70%
2021/10/20	1	59.40	0	0.00	59.50	1	1,570	0.06%
2021/10/18	3	58.47	0	0.00	58.40	3	1,653	0.18%
2021/10/15	2	59.25	0	0.00	59.10	2	1,862	0.11%
2021/10/14	0	0.00	10	58.20	59.60	-10	1,930	-0.52%
2021/10/13	2	58.70	1	58.30	57.90	1	1,946	0.05%
2021/10/12	6	60.18	1	59.90	59.60	5	1,984	0.25%
2021/10/08	11	61.79	21	63.37	62.30	-10	2,029	-0.49%
2021/10/07	2	60.65	5	61.22	61.00	-3	2,074	-0.14%
2021/10/06	2	60.55	1	61.20	60.20	1	2,134	0.05%
2021/10/05	0	0.00	2.4	57.34	59.10	-2.4	2,152	-0.11%
2021/10/04	2	57.50	0.3	58.43	57.40	1.7	2,168	0.08%
2021/10/01	4	60.65	0	0.00	60.30	4	2,179	0.18%
2021/09/30	1	60.70	1	61.30	62.30	0	2,202	0.00%
2021/09/29	3	60.97	2	60.45	60.50	1	2,227	0.04%
2021/09/28	6	62.53	0	0.00	62.10	6	2,267	0.26%
2021/09/27	2	62.40	1	63.00	63.10	1	2,348	0.04%
2021/09/24	7	63.00	2	63.05	63.00	5	2,428	0.21%
2021/09/23	4	63.30	3	63.83	63.10	1	2,483	0.04%
2021/09/22	6	61.88	2	61.20	61.40	4	2,522	0.16%
2021/09/17	1	63.70	0	0.00	63.20	1	2,544	0.04%
2021/09/16	2	64.20	0	0.00	63.90	2	2,571	0.08%
2021/09/15	3	64.50	3	64.73	64.80	0	2,603	0.00%
2021/09/14	4	65.38	0	0.00	64.90	4	2,671	0.15%
2021/09/13	2	66.25	2	66.10	66.30	0	2,723	0.00%
2021/09/10	1	65.80	0	0.00	66.00	1	2,803	0.04%
2021/09/09	6	65.15	7	65.64	65.70	-1	2,919	-0.03%
2021/09/08	5	66.66	5	65.72	65.60	0	2,982	0.00%
2021/09/07	3	67.00	11	66.75	67.60	-8	3,070	-0.26%
2021/09/06	2	65.45	7	64.54	63.80	-5	3,208	-0.16%
2021/09/03	4	65.80	1	65.90	65.30	3	3,302	0.09%
2021/09/02	1	66.70	1	66.40	66.10	0	3,406	0.00%
2021/09/01	2	67.55	0	0.00	67.20	2	3,434	0.06%
2021/08/31	1	67.70	1	67.90	68.00	0	3,465	0.00%
2021/08/27	1	68.60	1	68.20	68.00	0	3,569	0.00%
2021/08/26	1	68.70	3	68.57	67.90	-2	3,601	-0.06%
2021/08/25	1	66.80	2	67.45	67.40	-1	3,662	-0.03%
2021/08/24	2	67.15	0	0.00	66.70	2	3,794	0.05%
2021/08/23	3	67.47	7	68.03	68.10	-4	3,959	-0.10%
2021/08/20	7	67.61	7	66.93	66.70	0	4,589	0.00%
2021/08/19	8	69.01	6	68.27	66.70	2	5,388	0.04%
2021/08/18	10	68.91	7.1	69.63	70.10	2.9	5,595	0.05%
2021/08/17	9	71.38	1	72.60	70.00	8	6,348	0.13%
2021/08/16	5	73.14	15	72.32	72.90	-10	6,513	-0.15%
2021/08/13	0	0.00	3	71.70	70.50	-3	6,964	-0.04%
2021/08/12	3	69.70	6	70.22	69.90	-3	7,216	-0.04%
2021/08/11	14.1	70.47	3	70.03	68.70	11.1	7,475	0.15%
2021/08/10	3.1	73.78	0	0.00	72.00	3.1	7,897	0.04%
2021/08/09	4	73.68	14.2	74.27	74.20	-10.2	8,252	-0.12%
2021/08/06	21	73.11	58.1	73.16	73.40	-37.1	8,599	-0.43%
2021/08/05	9	69.91	2	71.00	69.80	7	8,530	0.08%
2021/08/04	1	70.20	1	69.80	69.60	0	8,732	0.00%
2021/08/03	6	69.90	3	69.60	69.40	3	8,779	0.03%
2021/08/02	7	68.60	5	68.92	70.10	2	8,805	0.02%
2021/07/30	6	69.15	4	69.28	68.20	2	8,818	0.02%
2021/07/29	5	67.78	1	68.70	68.50	4	8,864	0.05%
2021/07/28	13	68.11	14	67.78	66.40	-1	8,863	-0.01%
2021/07/27	7.2	68.00	3	67.23	66.80	4.2	8,894	0.05%
2021/07/26	2	69.30	3	69.73	69.40	-1	8,952	-0.01%
2021/07/23	7.1	68.05	7.2	68.14	68.50	-0.2	8,954	0.00%
2021/07/22	18	70.25	9	69.33	69.10	9	8,940	0.10%
2021/07/21	60.1	75.52	77	73.76	71.20	-16.9	8,925	-0.19%
2021/07/20	19	76.75	39.2	76.50	78.80	-20.2	8,731	-0.23%
2021/07/19	4	71.30	11	70.95	71.70	-7	8,693	-0.08%
2021/07/16	11	71.79	8	71.39	70.60	3	8,707	0.03%
2021/07/15	23	72.81	13	72.88	72.50	10	8,684	0.12%
2021/07/14	28	70.30	9	70.07	70.70	19	8,644	0.22%
2021/07/13	15.1	69.76	3	69.99	68.70	12.1	8,621	0.14%
2021/07/12	3	71.57	4	72.15	71.80	-1	8,580	-0.01%
2021/07/09	12.1	72.95	13	72.82	72.10	-0.9	8,563	-0.01%
2021/07/08	3	73.30	10	73.78	73.20	-7	8,569	-0.08%
2021/07/07	4	75.10	1	74.10	73.90	3	8,580	0.03%
2021/07/06	25	75.64	7	75.17	75.00	18	8,627	0.21%
2021/07/05	4.1	76.21	2	76.30	76.60	2.1	8,659	0.02%
2021/07/02	9	76.37	7	75.17	75.30	2	8,879	0.02%
2021/07/01	7	80.11	0.3	78.80	78.60	6.7	8,856	0.08%
2021/06/30	4.3	80.90	5.1	80.36	79.90	-0.8	8,803	-0.01%
2021/06/29	6.1	79.52	5	78.92	78.80	1.1	8,770	0.01%
2021/06/28	5	80.82	3	81.33	80.70	2	8,745	0.02%
2021/06/25	3.1	81.16	32	81.57	79.70	-28.9	8,768	-0.33%
2021/06/24	5	81.46	4	81.23	81.10	1	8,851	0.01%
2021/06/23	3	79.67	21	81.58	82.00	-18	8,944	-0.20%
2021/06/22	18.1	80.30	6	80.77	78.90	12.1	9,239	0.13%
2021/06/21	12	80.45	14.1	80.26	79.60	-2.1	9,892	-0.02%
2021/06/18	22	83.15	19.1	83.37	83.20	2.9	10,097	0.03%
2021/06/17	20.1	84.79	17.1	85.49	84.10	3.1	10,003	0.03%
2021/06/16	18.2	86.50	9	87.21	83.60	9.2	9,989	0.09%
2021/06/15	16.1	91.34	16.1	90.75	89.50	0	9,956	0.00%
2021/06/11	10.2	100.79	15	100.57	97.50	-4.8	9,777	-0.05%
2021/06/10	20	98.00	16.2	97.80	100.00	3.8	9,674	0.04%
2021/06/09	9	92.57	8	93.19	94.30	1	9,567	0.01%
2021/06/08	15	92.93	13.1	91.98	91.60	1.9	9,538	0.02%
2021/06/07	5	94.44	11.2	94.55	92.50	-6.2	9,507	-0.07%
2021/06/04	0.2	92.50	11	92.89	91.00	-10.8	9,457	-0.11%
2021/06/03	2	92.45	8	91.79	91.50	-6	9,490	-0.06%
2021/06/02	6	94.63	24	93.56	92.00	-18	9,474	-0.19%
2021/06/01	16	90.81	51.1	89.79	97.20	-35.1	9,441	-0.37%
2021/05/31	32	91.91	46	92.15	93.50	-14	9,304	-0.15%
2021/05/28	181.4	102.42	106.1	102.38	98.30	75.3	9,140	0.82%	大買/大賣/
2021/05/27	147.1	99.00	115	99.64	102.00	32.1	8,519	0.38%	大買/大賣/
2021/05/26	29	87.72	83	91.09	92.90	-54	7,719	-0.70%
2021/05/25	226	91.76	410	92.29	84.50	-184	7,515	-2.45%	大買/大賣/鉅額交易
2021/05/24	41	87.50	36	89.35	89.90	5	6,765	0.07%
2021/05/21	229	79.97	140	78.84	81.80	89	6,665	1.34%	大買/大賣/
2021/05/20	88	73.08	47.2	73.54	74.40	40.8	6,332	0.64%
2021/05/19	65.2	69.51	63	68.75	67.70	2.2	6,121	0.04%
2021/05/18	140	69.21	147	67.43	69.00	-7	5,866	-0.12%	大買/大賣/
2021/05/17	160	68.60	152	68.92	70.50	8	5,407	0.15%	大買/大賣/
2021/05/14	68.1	62.97	213	62.78	64.10	-144.9	5,017	-2.89%	大賣/鉅額交易
2021/05/13	43	58.05	32	58.69	58.30	11	4,590	0.24%
2021/05/12	46	60.23	40	58.95	56.50	6	4,486	0.13%
2021/05/11	9	58.80	15	59.37	58.80	-6	4,263	-0.14%
2021/05/10	13	59.74	5	60.16	59.80	8	4,218	0.19%
2021/05/07	1	59.10	8	60.25	59.30	-7	4,186	-0.17%
2021/05/06	8	57.98	8	59.11	59.50	0	4,160	0.00%
2021/05/05	2	55.85	1	56.50	56.40	1	4,110	0.02%
2021/05/04	7	57.23	8	55.79	55.00	-1	4,095	-0.02%
2021/05/03	6	59.15	13	59.90	58.80	-7	4,054	-0.17%
2021/04/29	7	57.81	8	58.10	57.80	-1	3,972	-0.03%
2021/04/28	10	57.92	3.5	58.73	57.60	6.5	3,961	0.16%
2021/04/27	6	58.73	7.5	59.71	58.30	-1.5	3,944	-0.04%
2021/04/26	6	58.98	4	59.40	57.70	2	3,913	0.05%
2021/04/23	5	58.20	9	58.60	58.20	-4	3,896	-0.10%
2021/04/22	9	58.78	20	58.52	57.10	-11	3,870	-0.28%
2021/04/21	5	59.42	0	0.00	59.40	5	3,837	0.13%
2021/04/20	1	59.70	1	60.00	59.60	0	3,819	0.00%
2021/04/19	2	60.29	7	60.19	60.10	-5	3,799	-0.13%
2021/04/16	3	59.40	2	59.75	59.20	1	3,756	0.03%
2021/04/15	8	58.30	16	58.88	58.20	-8	3,727	-0.21%
2021/04/14	16	57.48	9	58.32	57.90	7	3,714	0.19%
2021/04/13	9	59.13	13	59.54	59.00	-4	3,681	-0.11%
2021/04/12	23	61.35	18	61.21	60.50	5	3,630	0.14%
2021/04/09	9	60.02	8	60.35	59.80	1	3,564	0.03%
2021/04/08	98	62.19	27	60.95	59.90	71	3,508	2.02%
2021/04/07	7	59.47	31	59.88	61.00	-24	3,241	-0.74%
2021/04/06	12	55.99	1	55.60	55.50	11	3,180	0.35%
2021/04/01	11	57.27	7	57.13	56.60	4	3,154	0.13%
2021/03/31	4	57.03	3	57.20	56.80	1	3,129	0.03%
2021/03/30	10	57.19	12	56.83	57.40	-2	3,103	-0.06%
2021/03/29	31.5	57.20	51	57.22	57.50	-19.5	3,051	-0.64%
2021/03/26	49.4	55.40	35.6	55.31	55.00	13.8	2,948	0.47%
2021/03/25	79.6	59.16	67.2	58.87	56.20	12.5	2,836	0.44%
2021/03/24	230	60.14	217	60.43	60.30	13	2,468	0.53%	大買/大賣/
2021/03/23	12	55.68	24	56.12	56.60	-12	1,750	-0.69%
2021/03/22	2	52.05	2	52.30	51.50	0	1,469	0.00%
2021/03/19	9	52.87	7	52.74	51.90	2	1,450	0.14%
2021/03/18	11.2	51.86	11	52.26	52.10	0.2	1,391	0.01%
2021/03/17	3	49.37	7	50.24	50.20	-4	1,312	-0.30%
2021/03/16	0	0.00	4	49.34	49.05	-4	1,310	-0.31%
2021/03/15	1	49.70	3	49.60	49.50	-2	1,332	-0.15%
2021/03/12	0	0.00	3	50.33	50.10	-3	1,336	-0.22%
2021/03/11	13	50.71	6	50.67	50.40	7	1,350	0.52%
2021/03/10	8	50.78	3	50.43	50.60	5	1,345	0.37%
2021/03/09	5	51.36	5.1	50.96	51.50	-0.1	1,322	-0.01%
2021/03/08	6	48.62	2	48.58	48.20	4	1,267	0.32%
2021/03/05	5.1	47.28	5	46.88	47.55	0.1	1,250	0.01%
2021/03/04	2	50.20	0	0.00	49.70	2	1,225	0.16%
2021/03/03	4	49.39	4	49.98	50.00	0	1,222	0.00%
2021/03/02	1	49.35	0	0.00	49.35	1	1,211	0.08%
2021/02/26	1	50.80	25	51.35	51.10	-24	1,197	-2.00%
2021/02/25	16	52.46	19	51.89	51.40	-3	1,190	-0.25%
2021/02/24	11	52.47	20	52.40	52.70	-9	1,160	-0.78%
2021/02/23	29	54.44	19	53.43	52.40	10	1,121	0.89%
2021/02/22	21	54.68	26	55.51	54.80	-5	1,010	-0.49%
2021/02/19	4	50.55	11	52.57	52.80	-7	825	-0.85%
2021/02/17	3	47.60	3	47.68	47.60	0	754	0.00%
2021/02/05	1	47.05	0	0.00	47.20	1	773	0.13%
2021/02/03	1	46.75	0	0.00	46.50	1	769	0.13%
2021/02/02	1	46.75	0	0.00	46.65	1	774	0.13%
2021/02/01	0	0.00	3	47.20	46.60	-3	782	-0.38%
2021/01/28	5	46.80	0	0.00	46.85	5	778	0.64%
2021/01/27	2	45.85	28	46.06	47.00	-26	769	-3.38%
2021/01/26	3	45.02	0	0.00	44.75	3	750	0.40%
2021/01/22	1	43.55	0	0.00	43.25	1	740	0.14%
2021/01/21	1	44.35	0	0.00	44.00	1	739	0.14%
2021/01/20	6	44.76	4	45.28	44.55	2	744	0.27%
2021/01/19	1	44.95	1	45.05	44.95	0	743	0.00%
2021/01/18	1	45.25	0	0.00	45.10	1	752	0.13%
2021/01/15	3	45.12	0	0.00	44.85	3	774	0.39%
2021/01/14	6	45.50	0	0.00	45.40	6	770	0.78%
2021/01/13	3	45.87	0	0.00	45.80	3	768	0.39%
2021/01/11	3	45.75	0	0.00	45.70	3	769	0.39%
2021/01/08	4	46.15	1	46.15	46.05	3	775	0.39%
2021/01/07	2	46.43	0	0.00	46.35	2	783	0.26%
2021/01/06	3	46.72	0	0.00	46.20	3	787	0.38%
2021/01/05	3	47.20	1	47.05	47.15	2	788	0.25%
2021/01/04	1	47.50	28	47.69	47.50	-27	797	-3.39%
2020/12/31	2	46.65	2	47.23	46.95	0	794	0.00%
2020/12/30	3	46.75	0	0.00	46.70	3	792	0.38%
2020/12/29	1	46.70	0	0.00	46.70	1	796	0.13%
2020/12/25	4	46.73	0	0.00	46.60	4	846	0.47%
2020/12/24	1	46.75	1	47.20	46.90	0	851	0.00%
2020/12/23	14	46.67	0	0.00	46.65	14	863	1.62%
2020/12/22	1	46.75	3	47.03	47.20	-2	880	-0.23%
2020/12/21	5	46.77	8	46.68	46.75	-3	902	-0.33%
2020/12/18	6	45.98	0	0.00	45.85	6	899	0.67%
2020/12/17	1	45.45	0	0.00	45.55	1	915	0.11%
2020/12/16	1	45.05	1	45.45	45.55	0	948	0.00%
2020/12/15	2	45.35	0	0.00	45.05	2	956	0.21%
2020/12/14	2	45.73	0	0.00	45.80	2	974	0.21%
2020/12/11	2	45.88	3	45.53	45.50	-1	990	-0.10%
2020/12/10	1	46.25	0	0.00	46.25	1	994	0.10%
2020/12/09	5	46.59	2	46.45	46.35	3	1,010	0.30%
2020/12/08	4	47.91	0	0.00	47.60	4	997	0.40%
2020/12/07	6	48.13	11	47.95	47.80	-5	1,007	-0.50%
2020/12/04	3	49.83	0	0.00	49.75	3	1,028	0.29%
2020/12/02	0	0.00	8	50.83	50.50	-8	1,215	-0.66%
2020/12/01	2	50.35	3	49.83	50.10	-1	1,298	-0.08%
2020/11/30	0	0.00	11	50.11	50.00	-11	1,315	-0.84%
2020/11/27	0	0.00	1	49.60	49.65	-1	1,306	-0.08%
2020/11/26	4	49.39	0	0.00	49.30	4	1,318	0.30%
2020/11/25	7	49.49	5	50.20	49.50	2	1,364	0.15%
2020/11/24	5	49.66	10	49.40	49.50	-5	1,416	-0.35%
2020/11/23	0	0.00	1	50.40	50.20	-1	1,431	-0.07%
2020/11/20	1	49.85	0	0.00	49.90	1	1,444	0.07%
2020/11/19	0	0.00	2	50.50	50.30	-2	1,458	-0.14%
2020/11/18	1	49.80	1	49.85	49.80	0	1,473	0.00%
2020/11/17	1	49.40	0	0.00	49.60	1	1,498	0.07%
2020/11/16	2	50.00	2	49.50	49.60	0	1,575	0.00%
2020/11/13	2	49.40	48	49.71	49.70	-46	1,636	-2.81%
2020/11/12	3	48.78	0	0.00	48.80	3	1,747	0.17%
2020/11/11	1	48.75	0	0.00	48.90	1	2,005	0.05%
2020/11/10	4	48.70	0	0.00	48.90	4	2,207	0.18%
2020/11/09	6	48.98	0	0.00	49.00	6	2,221	0.27%
2020/11/06	3	48.70	0	0.00	48.50	3	2,228	0.13%
2020/11/05	0	0.00	1	49.00	48.80	-1	2,255	-0.04%
2020/11/04	2	48.25	0	0.00	48.25	2	2,269	0.09%
2020/11/03	1	48.45	5	48.48	48.45	-4	2,319	-0.17%
2020/10/30	1	48.35	0	0.00	48.10	1	2,362	0.04%
2020/10/28	9	48.73	5	48.51	48.40	4	2,470	0.16%
2020/10/27	3	48.92	1	49.50	48.95	2	2,485	0.08%
2020/10/26	24	49.50	14	50.50	49.25	10	2,509	0.40%
2020/10/23	5	49.65	2	49.55	49.95	3	2,535	0.12%
2020/10/22	1	48.55	2	48.45	48.45	-1	2,568	-0.04%
2020/10/21	0	0.00	1	48.60	48.85	-1	2,602	-0.04%
2020/10/20	0	0.00	2	48.80	48.75	-2	2,622	-0.08%
2020/10/15	6	49.02	0	0.00	48.85	6	2,711	0.22%
2020/10/14	1	49.30	0	0.00	49.10	1	2,782	0.04%
2020/10/13	3	49.05	1	49.30	49.05	2	2,883	0.07%
2020/10/12	6	49.74	2	49.78	49.50	4	2,916	0.14%
2020/10/08	6	50.29	0	0.00	50.00	6	2,985	0.20%
2020/10/07	4	50.83	1	50.70	50.90	3	3,075	0.10%
2020/10/05	1	51.30	22	51.26	51.00	-21	3,436	-0.61%
2020/09/30	2	49.78	1	50.10	50.10	1	3,551	0.03%
2020/09/29	3	49.82	2	49.80	49.80	1	3,665	0.03%
2020/09/28	4	49.94	0	0.00	49.90	4	3,751	0.11%
2020/09/25	4	49.80	30	48.61	49.00	-26	3,849	-0.68%
2020/09/24	7	49.87	4	50.41	50.30	3	3,992	0.08%
2020/09/23	4	50.68	0	0.00	50.50	4	4,023	0.10%
2020/09/22	9	51.03	6	51.27	51.20	3	4,057	0.07%
2020/09/21	0	0.00	8	52.31	51.90	-8	4,154	-0.19%
2020/09/18	4	51.73	9	51.94	51.70	-5	4,255	-0.12%
2020/09/17	1	51.70	33	51.91	51.30	-32	4,319	-0.74%
2020/09/16	10	51.23	16	51.89	50.90	-6	4,342	-0.14%
2020/09/15	1	51.60	8	51.80	51.40	-7	4,405	-0.16%
2020/09/14	12	50.98	11	51.81	51.00	1	4,510	0.02%
2020/09/11	2	50.50	2	51.00	50.70	0	4,841	0.00%
2020/09/10	17	51.26	1	51.60	51.30	16	5,318	0.30%
2020/09/09	5	52.06	0	0.00	51.80	5	5,724	0.09%
2020/09/08	6	52.28	22	52.76	53.20	-16	5,832	-0.27%
2020/09/07	15	51.35	14	51.72	50.90	1	5,766	0.02%
2020/09/04	31	50.98	23	51.51	50.00	8	5,753	0.14%
2020/09/03	6	49.72	0	0.00	49.70	6	5,732	0.10%
2020/09/02	3	50.13	0	0.00	50.10	3	5,776	0.05%
2020/09/01	17	50.05	1	50.40	50.60	16	5,812	0.28%
2020/08/31	23	50.20	3	50.17	50.20	20	5,875	0.34%
2020/08/28	20	51.54	45	52.21	51.20	-25	5,864	-0.43%
2020/08/27	7	50.24	0	0.00	49.85	7	5,857	0.12%
2020/08/26	2	50.80	0	0.00	50.60	2	5,945	0.03%
2020/08/25	4	49.66	5	50.01	49.95	-1	5,970	-0.02%
2020/08/24	11	49.71	1	49.90	49.55	10	6,028	0.17%
2020/08/21	3	50.00	6	50.13	50.10	-3	6,099	-0.05%
2020/08/20	12	50.23	3	51.50	48.80	9	6,255	0.14%
2020/08/19	34	53.59	40	53.33	52.30	-6	6,433	-0.09%
2020/08/18	37	55.56	8	55.06	53.70	29	6,508	0.45%
2020/08/17	28	56.48	17	56.16	55.60	11	6,696	0.16%
2020/08/14	27	55.10	38	55.89	57.60	-11	6,507	-0.17%
2020/08/13	11	51.56	33	51.58	52.40	-22	6,411	-0.34%
2020/08/12	4	51.65	4	51.98	52.00	0	6,539	0.00%
2020/08/11	21	52.46	6	52.23	52.00	15	6,725	0.22%
2020/08/10	1	53.10	4	53.23	53.90	-3	6,839	-0.04%
2020/08/07	2	53.70	100	53.66	53.50	-98	7,140	-1.37%
2020/08/06	15	52.73	5	53.08	52.70	10	7,470	0.13%
2020/08/05	6	52.63	9	52.89	53.10	-3	7,688	-0.04%
2020/08/04	7	51.86	18	52.07	52.70	-11	7,982	-0.14%
2020/08/03	23	52.24	6	51.48	52.60	17	8,226	0.21%
2020/07/31	33	49.78	13	49.62	49.85	20	8,543	0.23%
2020/07/30	3	50.05	1	50.30	50.10	2	9,055	0.02%
2020/07/29	3	49.22	2	48.43	48.95	1	9,412	0.01%
2020/07/28	9	48.27	6	48.38	47.65	3	9,584	0.03%
2020/07/27	8	49.83	7	49.56	48.80	1	9,917	0.01%
2020/07/24	10	50.99	11	51.15	51.00	-1	9,967	-0.01%
2020/07/23	9	52.36	5	52.34	51.80	4	10,081	0.04%
2020/07/22	69	53.06	34	53.82	52.70	35	10,260	0.34%
2020/07/21	19	52.52	19	52.10	52.60	0	10,424	0.00%
2020/07/20	16	51.95	16	51.19	52.60	0	10,618	0.00%
2020/07/17	42	50.58	39	51.09	51.00	3	10,676	0.03%
2020/07/16	17	53.40	4	53.48	53.50	13	10,676	0.12%
2020/07/15	18	53.56	9	54.10	53.00	9	10,736	0.08%
2020/07/14	56	55.76	40	55.27	54.30	16	10,897	0.15%
2020/07/13	152	57.55	33	57.80	57.20	119	10,968	1.08%	大買/鉅額交易
2020/07/10	49	57.41	30	57.31	57.10	19	10,869	0.17%
2020/07/09	59	57.54	28	57.40	57.00	31	10,970	0.28%
2020/07/08	30	57.45	27	57.03	56.60	3	10,983	0.03%
2020/07/07	7	55.77	6	56.48	54.90	1	10,920	0.01%
2020/07/06	13	57.50	27	57.25	57.50	-14	10,861	-0.13%
2020/07/03	37	56.43	31	56.17	56.40	6	10,769	0.06%
2020/07/02	11	55.13	6	54.98	54.60	5	10,621	0.05%
2020/07/01	9	54.74	10	54.64	54.50	-1	10,586	-0.01%
2020/06/30	25	55.12	16	54.93	55.20	9	10,558	0.09%
2020/06/29	14	54.32	32.2	54.77	55.30	-18.2	10,480	-0.17%
2020/06/24	11	52.10	18	52.21	51.60	-7	10,414	-0.07%
2020/06/23	13	53.87	11	54.27	53.40	2	10,363	0.02%
2020/06/22	7	55.06	8	55.20	54.20	-1	10,356	-0.01%
2020/06/19	26	56.03	12	56.31	54.70	14	10,408	0.13%
2020/06/18	72	59.00	136	58.39	57.50	-64	10,387	-0.62%	大賣/
2020/06/17	124	59.08	133	59.14	59.20	-9	10,082	-0.09%	大買/大賣/
2020/06/16	113	56.09	87	55.79	56.80	26	9,681	0.27%	大買/
2020/06/15	65	53.36	18	51.85	54.50	47	9,324	0.50%
2020/06/12	8	49.55	7	49.33	49.60	1	9,310	0.01%
2020/06/11	15	50.11	10	50.02	48.80	5	9,473	0.05%
2020/06/10	8	52.13	9	52.32	52.00	-1	9,594	-0.01%
2020/06/09	2	51.75	33	51.91	51.60	-31	9,697	-0.32%
2020/06/08	5	50.84	6	51.22	50.10	-1	10,135	-0.01%
2020/06/05	9	50.46	11	51.14	51.20	-2	10,311	-0.02%
2020/06/04	5	48.70	5	48.89	49.00	0	10,350	0.00%
2020/06/03	4	49.30	7	49.10	49.05	-3	10,415	-0.03%
2020/06/02	24	48.32	31	48.66	47.60	-7	10,446	-0.07%
2020/06/01	14	50.92	12	50.94	50.50	2	10,347	0.02%
2020/05/29	23	51.00	11	51.37	50.70	12	10,320	0.12%
2020/05/28	25	51.14	30	50.81	51.30	-5	10,250	-0.05%
2020/05/27	38.2	53.27	44	52.86	51.30	-5.8	10,160	-0.06%
2020/05/26	27	57.08	39	57.35	55.90	-12	9,986	-0.12%
2020/05/25	36	54.59	19	54.93	55.10	17	9,729	0.17%
2020/05/22	56	55.26	58	54.87	54.70	-2	9,599	-0.02%
2020/05/21	13	52.72	7	52.73	52.40	6	9,285	0.06%
2020/05/20	27	51.96	25	51.95	52.30	2	9,224	0.02%
2020/05/19	29	52.17	27	52.10	51.70	2	9,118	0.02%
2020/05/18	41	53.01	30.2	53.16	51.80	10.8	8,972	0.12%
2020/05/15	20	51.56	29	52.10	51.20	-9	8,772	-0.10%
2020/05/14	56	55.78	89	55.32	52.60	-33	8,634	-0.38%
2020/05/13	95	56.02	77	55.63	56.20	18	8,328	0.22%
2020/05/12	61	53.29	62	53.07	53.00	-1	7,951	-0.01%
2020/05/11	196	52.38	181	52.07	51.50	15	7,714	0.19%	大買/大賣/
2020/05/08	83	55.93	101	55.54	53.30	-18	7,397	-0.24%	大賣/
2020/05/07	116	60.48	118	60.26	59.20	-2	7,106	-0.03%	大買/大賣/
2020/05/06	127	63.23	137	63.32	60.50	-10	6,729	-0.15%	大買/大賣/
2020/05/05	79	59.28	42	59.54	60.80	37	6,215	0.60%
2020/05/04	38	54.37	58	53.60	55.30	-20	5,844	-0.34%
2020/04/30	75	49.90	59	49.38	50.30	16	5,639	0.28%
2020/04/29	10	46.92	23	46.50	45.75	-13	5,258	-0.25%
2020/04/28	45	47.70	60	47.85	47.25	-15	5,191	-0.29%
2020/04/27	37	47.84	42	47.34	48.40	-5	5,082	-0.10%
2020/04/24	43	45.85	28	46.56	46.10	15	4,879	0.31%
2020/04/23	45	46.94	39	47.04	48.80	6	4,680	0.13%
2020/04/22	25	45.08	47	45.10	45.40	-22	4,447	-0.49%
2020/04/21	25	44.40	2	45.05	44.10	23	4,312	0.53%
2020/04/20	14	46.88	7	47.44	46.60	7	4,203	0.17%
2020/04/17	42	47.69	35	46.91	46.90	7	4,099	0.17%
2020/04/16	79	46.56	40	46.24	45.60	39	3,855	1.01%
2020/04/15	27	48.06	55	48.36	48.25	-28	3,699	-0.76%
2020/04/14	89	48.47	67	48.87	49.00	22	3,581	0.61%
2020/04/13	25	47.48	67	47.94	48.15	-42	3,328	-1.26%
2020/04/10	23	42.60	10	41.69	43.80	13	3,151	0.41%
2020/04/09	16	39.61	6	39.42	40.15	10	3,092	0.32%
2020/04/08	9	39.23	0	0.00	38.40	9	3,057	0.29%
2020/04/07	3	39.50	0	0.00	39.85	3	3,035	0.10%
2020/04/06	1	39.05	3	39.30	39.85	-2	3,012	-0.07%
2020/04/01	5	37.90	6	38.84	38.45	-1	2,980	-0.03%
2020/03/31	40	38.75	15	37.67	37.45	25	2,956	0.85%
2020/03/30	23	40.43	25	40.46	39.75	-2	2,917	-0.07%
2020/03/26	0	0.00	16	32.77	33.90	-16	2,823	-0.57%
2020/03/25	20	31.75	45	30.83	31.60	-25	2,803	-0.89%
2020/03/24	6	32.20	31	30.69	30.95	-25	2,685	-0.93%
2020/03/23	39	32.87	13	33.26	32.05	26	2,611	1.00%
2020/03/20	23	37.76	7	37.39	35.45	16	2,571	0.62%
2020/03/19	9	37.36	3	36.57	36.45	6	2,497	0.24%
2020/03/18	25	41.32	10	43.30	40.45	15	2,423	0.62%
2020/03/17	89	48.59	83	47.99	44.35	6	2,297	0.26%
2020/03/16	30	52.35	35	51.98	49.20	-5	2,097	-0.24%
2020/03/13	43	48.96	45	48.98	49.00	-2	1,929	-0.10%
2020/03/12	526	51.07	491	49.67	52.40	35	1,770	1.98%	大買/大賣/
2020/03/11	19	48.51	23	49.14	49.40	-4	1,285	-0.31%
2020/03/10	20	45.88	32	44.75	45.60	-12	1,099	-1.09%
2020/03/09	10	48.60	8	48.56	48.75	2	991	0.20%
2020/03/06	24	43.21	3	43.87	44.35	21	921	2.28%
2020/03/05	0	0.00	3	41.20	42.05	-3	848	-0.35%
2020/03/04	9	39.94	10	40.44	41.90	-1	867	-0.12%
2020/03/03	6	39.23	5	39.32	39.20	1	870	0.11%
2020/03/02	8	38.99	0	0.00	38.70	8	878	0.91%
2020/02/27	1	39.60	0	0.00	39.70	1	875	0.11%
2020/02/26	0	0.00	3	42.08	41.30	-3	882	-0.34%
2020/02/25	2	42.40	0	0.00	41.90	2	887	0.23%
2020/02/24	2	41.95	8	42.50	41.50	-6	903	-0.66%
2020/02/20	1	40.50	5	40.50	40.25	-4	901	-0.44%
2020/02/19	1	40.05	0	0.00	40.25	1	925	0.11%
2020/02/18	1	40.30	0	0.00	41.00	1	943	0.11%
2020/02/17	2	40.75	5	40.77	40.55	-3	944	-0.32%
2020/02/14	13	40.81	4	40.23	40.20	9	936	0.96%
2020/02/13	2	41.70	2	41.45	41.45	0	915	0.00%
2020/02/12	2	41.13	0	0.00	41.20	2	910	0.22%
2020/02/11	1	41.35	0	0.00	41.25	1	902	0.11%
2020/02/10	1	41.50	0	0.00	41.35	1	900	0.11%
2020/02/07	7	42.99	0	0.00	42.30	7	898	0.78%
2020/02/06	0	0.00	6	44.03	43.75	-6	890	-0.67%
2020/02/05	0	0.00	3	42.97	42.95	-3	867	-0.35%
2020/02/04	4	40.70	2	42.05	41.80	2	851	0.23%
2020/02/03	0	0.00	5	40.00	40.15	-5	845	-0.59%
2020/01/31	3	42.15	1	41.80	41.80	2	842	0.24%
2020/01/30	5	43.95	0	0.00	43.95	5	818	0.61%
2020/01/17	1	41.90	0	0.00	41.80	1	786	0.13%
2020/01/16	1	40.80	7.2	41.05	41.90	-6.2	782	-0.79%
2020/01/15	1	40.10	0	0.00	40.05	1	782	0.13%
2020/01/14	1	40.75	0	0.00	40.65	1	781	0.13%
2020/01/13	3	40.77	0	0.00	40.95	3	794	0.38%
2020/01/10	0	0.00	2	40.20	40.60	-2	798	-0.25%
2020/01/07	2	42.30	2	41.70	42.00	0	796	0.00%
2020/01/06	0	0.00	3	41.35	41.90	-3	799	-0.38%
2020/01/03	1	41.80	0	0.00	41.35	1	805	0.12%
2020/01/02	5	42.05	0	0.00	42.10	5	805	0.62%
2019/12/31	1	41.50	5	41.74	41.85	-4	804	-0.50%
2019/12/30	1	41.10	0	0.00	41.45	1	800	0.12%
2019/12/23	0	0.00	3	41.25	40.95	-3	782	-0.38%
2019/12/20	1	40.15	4	40.73	41.10	-3	775	-0.39%
2019/12/19	1	39.70	6	40.36	39.70	-5	749	-0.67%
2019/12/18	10	40.30	0	0.00	39.60	10	732	1.36%
2019/12/17	1	41.00	6	41.74	42.10	-5	698	-0.72%
2019/12/16	9	41.71	10	41.79	40.95	-1	680	-0.15%
2019/12/12	5	43.25	1	44.10	43.20	4	656	0.61%
2019/12/11	5	43.58	0	0.00	43.40	5	641	0.78%
2019/12/09	2	42.28	14	42.75	42.05	-12	601	-2.00%
2019/12/06	2	44.45	4	43.80	43.70	-2	578	-0.35%
2019/12/05	2	45.05	3	45.15	45.15	-1	556	-0.18%
2019/12/04	1	43.80	0	0.00	43.55	1	516	0.19%
2019/12/03	0	0.00	6	43.79	43.45	-6	506	-1.18%
2019/12/02	3	42.70	6	42.82	42.80	-3	467	-0.64%
2019/11/29	7	43.66	2	44.00	43.05	5	453	1.10%
2019/11/28	1	43.25	3	43.35	43.10	-2	418	-0.48%
2019/11/27	5	42.55	0	0.00	42.05	5	394	1.27%
2019/11/26	0	0.00	1	42.00	42.20	-1	377	-0.26%
2019/11/25	2	42.30	4	42.68	42.30	-2	370	-0.54%
2019/11/22	2	42.05	0	0.00	41.60	2	346	0.58%
2019/11/21	5	41.23	4	41.19	42.20	1	333	0.30%
2019/11/19	0	0.00	6	40.45	40.30	-6	297	-2.01%
2019/11/18	14	40.04	0	0.00	40.15	14	281	4.98%
2019/11/14	0	0.00	4.1	36.13	36.75	-4.1	230	-1.80%
2019/10/29	0	0.00	1	37.05	36.70	-1	224	-0.45%
2019/10/22	1	38.50	0	0.00	38.25	1	216	0.46%
2019/10/17	2	36.80	0	0.00	37.20	2	193	1.03%
2019/10/14	0	0.00	1	36.45	36.70	-1	174	-0.57%
2019/10/09	1	35.00	0	0.00	35.55	1	164	0.61%
2019/10/07	0	0.00	0.2	34.00	33.80	-0.2	153	-0.13%
2019/10/03	0	0.00	0.5	33.50	33.50	-0.5	154	-0.34%
2019/09/26	1	34.15	0	0.00	34.15	1	161	0.62%
2019/09/11	1	34.80	0	0.00	34.85	1	170	0.59%
2019/09/10	1	34.65	0	0.00	34.80	1	171	0.58%
2019/08/26	0.2	32.60	0	0.00	32.50	0.2	181	0.11%
2019/08/23	2	33.15	0	0.00	33.25	2	179	1.11%
2019/08/22	0	0.00	5	33.70	33.55	-5	177	-2.82%
2019/08/06	0.1	36.00	0	0.00	36.00	0.1	171	0.09%
2019/08/02	0	0.00	1	37.20	37.10	-1	176	-0.57%
2019/07/26	5	38.30	0	0.00	38.20	5	172	2.89%
2019/07/03	1	39.60	0	0.00	39.30	1	185	0.54%
2019/06/27	0	0.00	4	38.00	38.10	-4	178	-2.24%
2019/06/25	0.2	38.45	0	0.00	38.40	0.2	179	0.11%
2019/06/21	4	38.35	0	0.00	38.50	4	179	2.23%
2019/06/17	1	37.80	0	0.00	37.75	1	180	0.55%
2019/05/31	1	37.85	0	0.00	37.95	1	183	0.54%
2019/05/16	0	0.00	1	38.20	38.00	-1	218	-0.46%
2019/05/13	0.1	37.70	0	0.00	37.50	0.1	230	0.06%
2019/05/06	0	0.00	2	41.28	41.15	-2	218	-0.91%
2019/04/29	1	41.60	0	0.00	41.70	1	217	0.46%
2019/04/26	0	0.00	2	42.80	42.50	-2	214	-0.93%
2019/04/24	1	42.70	0	0.00	42.75	1	213	0.47%
2019/04/22	3	43.28	1	43.55	43.10	2	209	0.95%
2019/04/19	1	42.60	0	0.00	43.00	1	210	0.48%
2019/04/02	0	0.00	1	42.75	42.75	-1	202	-0.49%
2019/03/12	0	0.00	2	44.55	44.40	-2	199	-1.00%
2019/03/11	2	44.73	0	0.00	44.40	2	208	0.96%
2019/02/15	1	44.05	1	43.65	42.70	0	224	0.00%
2019/01/07	0	0.00	3	39.07	39.45	-3	225	-1.33%
2018/12/21	1	36.75	0	0.00	37.05	1	276	0.36%
2018/12/10	1	38.00	0	0.00	37.80	1	285	0.35%
2018/11/15	1.3	35.45	2	35.50	36.05	-0.7	293	-0.24%
2018/11/09	0	0.00	3	40.10	40.20	-3	291	-1.03%
2018/11/08	3	41.00	0	0.00	41.00	3	326	0.92%
2018/10/25	0.3	38.70	0	0.00	38.55	0.3	452	0.06%
2018/10/22	0	0.00	1	41.10	40.90	-1	457	-0.22%
2018/10/19	1	39.80	0	0.00	39.85	1	480	0.21%
2018/10/17	0	0.00	1	41.60	41.00	-1	483	-0.21%
2018/10/16	0	0.00	1	41.20	41.05	-1	486	-0.21%
2018/10/15	0	0.00	1	41.20	40.80	-1	492	-0.20%
2018/10/11	0	0.00	12.3	40.82	40.65	-12.3	492	-2.49%
2018/10/09	1	46.20	0	0.00	45.15	1	477	0.21%
2018/10/08	0	0.00	1	47.00	46.80	-1	476	-0.21%
2018/10/01	0	0.00	2.1	48.84	49.00	-2.1	515	-0.41%
2018/09/25	1	48.65	0	0.00	48.60	1	545	0.18%
2018/09/21	1	48.30	2	48.33	48.45	-1	552	-0.18%
2018/09/20	0	0.00	1	48.60	48.25	-1	567	-0.18%
2018/09/14	1	48.70	1	49.15	48.70	0	583	0.00%
2018/09/13	0	0.00	5	48.47	48.60	-5	580	-0.86%
2018/09/07	1	47.80	0	0.00	48.20	1	595	0.17%
2018/09/06	1	48.50	1	49.30	48.70	0	596	0.00%
2018/08/31	1	48.00	0	0.00	47.75	1	621	0.16%
2018/08/20	0	0.00	1	46.60	46.65	-1	714	-0.14%
2018/08/16	5.3	46.63	3	47.28	46.80	2.3	718	0.31%
2018/08/15	1	48.45	0	0.00	47.40	1	709	0.14%
2018/08/14	3.2	50.13	3	49.93	50.10	0.2	682	0.03%
2018/08/13	2	51.30	0	0.00	51.50	2	659	0.30%
2018/08/10	3	53.53	1	53.48	53.00	2	660	0.30%
2018/08/09	0	0.00	2	52.80	53.20	-2	660	-0.30%
2018/08/08	0	0.00	2	53.15	53.00	-2	677	-0.30%
2018/08/06	0	0.00	5	53.26	54.10	-5	704	-0.71%
2018/08/03	1	51.70	0	0.00	52.10	1	691	0.14%
2018/08/02	0	0.00	7	51.74	51.60	-7	693	-1.01%
2018/08/01	8	51.89	1	51.60	52.00	7	695	1.01%
2018/07/31	0	0.00	1	52.20	52.20	-1	687	-0.15%
2018/07/30	0	0.00	1	52.50	52.20	-1	693	-0.14%
2018/07/27	1	52.50	0	0.00	52.50	1	709	0.14%
2018/07/26	4	51.83	0	0.00	52.00	4	718	0.56%
2018/07/25	2	53.20	0	0.00	53.00	2	696	0.29%
2018/07/20	0	0.00	24	52.68	52.50	-24	718	-3.34%
2018/07/19	0	0.00	1	53.70	52.80	-1	729	-0.14%
2018/07/18	7	53.30	0	0.00	53.20	7	745	0.94%
2018/07/17	4	54.25	0	0.00	54.10	4	750	0.53%
2018/07/16	11	54.45	1	54.60	54.30	10	752	1.33%
2018/07/13	1	54.50	9	54.50	54.50	-8	757	-1.06%
2018/07/12	11	53.94	0	0.00	54.60	11	752	1.46%
2018/07/11	0	0.00	2	53.25	53.00	-2	760	-0.26%
2018/07/04	2	53.40	2	53.90	53.40	0	920	0.00%
2018/07/03	2	54.20	0	0.00	53.20	2	1,025	0.19%
2018/07/02	0	0.00	2	54.90	54.90	-2	1,044	-0.19%
2018/06/29	4	54.95	1	55.50	54.60	3	1,059	0.28%
2018/06/26	0	0.00	15	54.37	54.20	-15	1,156	-1.30%
2018/06/25	0	0.00	2	54.40	55.00	-2	1,174	-0.17%
2018/06/21	1	54.90	0	0.00	55.00	1	1,294	0.08%
2018/06/20	2	54.60	2	54.50	54.40	0	1,303	0.00%
2018/06/15	0	0.00	2	56.90	56.60	-2	1,322	-0.15%
2018/06/14	3	56.67	0	0.00	56.60	3	1,332	0.23%
2018/06/13	3	58.43	2	58.40	57.80	1	1,383	0.07%
2018/06/12	0	0.00	3	57.60	57.70	-3	1,425	-0.21%
2018/06/11	0	0.00	3	56.80	56.70	-3	1,430	-0.21%
2018/06/08	6	56.47	0	0.00	56.60	6	1,438	0.42%
2018/06/04	0	0.00	1	58.40	57.70	-1	1,470	-0.07%
2018/06/01	2	58.35	0	0.00	58.00	2	1,484	0.13%
2018/05/31	2	57.10	5	56.40	57.00	-3	1,473	-0.20%
2018/05/28	0	0.00	1	56.10	55.80	-1	1,457	-0.07%
2018/05/25	1	55.60	0	0.00	55.80	1	1,457	0.07%
2018/05/24	0	0.00	5	55.42	55.50	-5	1,451	-0.34%
2018/05/22	1	54.80	0	0.00	54.60	1	1,451	0.07%
2018/05/18	1	55.30	0	0.00	55.40	1	1,439	0.07%
2018/05/17	1	54.80	1	54.80	54.80	0	1,433	0.00%
2018/05/16	4	55.00	0	0.00	54.90	4	1,428	0.28%
2018/05/15	6	54.22	0	0.00	54.40	6	1,418	0.42%
2018/05/14	0	0.00	4	55.93	55.90	-4	1,418	-0.28%
2018/05/11	1	52.70	0	0.00	52.50	1	1,396	0.07%
2018/05/10	2	53.25	0	0.00	53.40	2	1,416	0.14%
2018/05/08	2	53.40	1	53.20	53.30	1	1,431	0.07%
2018/05/04	5	54.90	0	0.00	54.20	5	1,421	0.35%
2018/04/30	2	58.70	1	59.00	58.60	1	1,401	0.07%
2018/04/27	1	57.70	0	0.00	57.70	1	1,410	0.07%
2018/04/26	1	58.30	1	60.90	57.90	0	1,412	0.00%
2018/04/24	1	59.80	0	0.00	60.00	1	1,397	0.07%
2018/04/20	0	0.00	1	61.80	61.00	-1	1,402	-0.07%
2018/04/19	0	0.00	1	62.40	61.60	-1	1,407	-0.07%
2018/04/18	0	0.00	3	60.67	60.90	-3	1,417	-0.21%
2018/04/17	8	60.24	3	61.23	59.60	5	1,425	0.35%
2018/04/16	3	62.40	0	0.00	62.50	3	1,457	0.21%
2018/04/13	19	64.45	0	0.00	63.40	19	1,459	1.30%
2018/04/12	1	64.10	0	0.00	65.00	1	1,433	0.07%
2018/04/11	0	0.00	2	65.40	64.20	-2	1,419	-0.14%
2018/04/10	1	64.10	5	67.51	64.00	-4	1,381	-0.29%
2018/04/09	19	66.43	19	66.57	69.90	0	1,295	0.00%
2018/04/03	1	63.70	3	63.60	63.60	-2	1,190	-0.17%
2018/04/02	2	62.40	0	0.00	61.70	2	1,165	0.17%
2018/03/31	1	63.10	1	63.90	63.10	0	1,145	0.00%
2018/03/30	1	63.30	1	63.90	62.80	0	1,126	0.00%
2018/03/29	2	63.35	12	63.21	63.10	-10	1,103	-0.91%
2018/03/28	6	61.00	0	0.00	61.00	6	1,026	0.58%
2018/03/27	7	61.74	7	61.96	61.40	0	1,006	0.00%
2018/03/26	4	59.78	7	59.59	60.80	-3	925	-0.32%
2018/03/23	3	57.23	1	57.40	57.10	2	882	0.23%
2018/03/22	1	57.20	0	0.00	56.90	1	872	0.11%
2018/03/21	2	59.50	1	60.30	58.50	1	860	0.12%
2018/03/20	3	59.43	2	60.00	59.70	1	839	0.12%
2018/03/19	5	59.62	6	60.07	60.00	-1	827	-0.12%
2018/03/16	4	58.23	14	57.94	59.30	-10	771	-1.30%
2018/03/15	3	54.60	0	0.00	55.10	3	719	0.42%
2018/03/13	0	0.00	1	53.60	53.90	-1	704	-0.14%
2018/03/12	2	54.20	0	0.00	53.00	2	697	0.29%
2018/03/09	2	56.90	0	0.00	56.80	2	657	0.30%
2018/03/08	1	57.30	0	0.00	57.30	1	656	0.15%
2018/03/07	1	58.00	4	57.65	57.40	-3	653	-0.46%
2018/03/06	2	56.20	1	56.60	57.30	1	631	0.16%
2018/02/23	0	0.00	1	54.30	53.90	-1	617	-0.16%
2018/02/07	0	0.00	2	53.10	53.10	-2	648	-0.31%
2018/02/06	3	51.40	2	51.95	50.30	1	642	0.16%
2018/02/05	2	53.90	0	0.00	53.90	2	644	0.31%
2018/02/02	2	54.00	3	54.20	54.30	-1	633	-0.16%
2018/02/01	7	55.57	0	0.00	55.80	7	615	1.14%
2018/01/24	4	59.45	4	59.25	59.10	0	611	0.00%
2018/01/23	0	0.00	1	60.40	60.20	-1	601	-0.17%
2018/01/22	2	60.05	2	60.25	60.30	0	590	0.00%
2018/01/18	1	57.60	0	0.00	57.80	1	577	0.17%
2018/01/17	1	57.70	0	0.00	57.70	1	591	0.17%
2018/01/16	2	59.60	0	0.00	59.30	2	595	0.34%
2018/01/15	3	59.20	0	0.00	59.20	3	581	0.52%
2018/01/11	2	59.95	1	61.80	59.70	1	549	0.18%
2018/01/10	8	62.58	1	61.10	61.10	7	532	1.31%
2018/01/09	2	68.70	0	0.00	67.10	2	483	0.41%
2018/01/08	0	0.00	1	69.00	70.10	-1	469	-0.21%
2018/01/05	0	0.00	1	69.00	68.40	-1	458	-0.22%