網龍 (3083)-新光-台中券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
50.70
漲跌
▲1.20
漲幅
+2.42%
成交量
979張
產業
上櫃文化創意指數▼0.43%
172人加入追蹤

立即追蹤
本地時間:13:30(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

網龍 (3083)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/05/07	9	51.68	7	51.96	50.70	2	1,027	0.19%
2024/05/03	3	50.20	0	0.00	50.20	3	1,015	0.30%
2024/05/02	2	51.30	2	50.75	51.00	0	1,022	0.00%
2024/04/29	2	49.00	0	0.00	49.60	2	1,058	0.19%
2024/04/26	3	48.30	9	48.51	48.55	-6	1,055	-0.57%
2024/04/25	0	0.00	10	48.05	47.90	-10	1,051	-0.95%
2024/04/24	0	0.00	5	48.09	48.05	-5	1,050	-0.48%
2024/04/23	10	46.99	0	0.00	47.30	10	1,048	0.95%
2024/04/18	0	0.00	2	48.55	48.80	-2	1,032	-0.19%
2024/04/17	0	0.00	1	48.90	48.75	-1	1,028	-0.10%
2024/04/16	2	49.35	2	49.40	48.10	0	1,026	0.00%
2024/04/15	1	51.10	0.1	50.90	50.80	0.9	1,017	0.09%
2024/04/12	2	51.50	6.2	51.65	51.50	-4.2	1,013	-0.41%
2024/04/11	8	51.23	5	53.30	53.00	3	1,008	0.30%
2024/04/10	3	53.57	6	53.27	53.50	-3	996	-0.30%
2024/04/09	10	53.32	2	53.65	53.40	8	999	0.80%
2024/04/08	15	51.95	0	0.00	52.20	15	990	1.51%
2024/04/03	0.1	51.80	0	0.00	51.90	0.1	983	0.01%
2024/04/01	2	53.20	4	53.15	53.20	-2	971	-0.21%
2024/03/29	4	52.45	23	52.46	51.90	-19	963	-1.97%
2024/03/28	4.2	53.44	8	54.08	53.00	-3.9	961	-0.40%
2024/03/27	6.1	55.76	2.1	56.11	54.30	4	944	0.42%
2024/03/26	11	54.54	15	54.93	54.40	-4	893	-0.45%
2024/03/25	50	51.75	26	50.97	52.50	24	803	2.99%
2024/03/22	28.1	54.23	18	54.71	51.80	10.1	765	1.32%
2024/03/21	14	55.01	20	55.24	57.50	-6	616	-0.98%
2024/03/20	1	52.60	2	51.90	52.30	-1	522	-0.19%
2024/03/19	0	0.00	8	49.80	50.30	-8	506	-1.58%
2024/03/18	0	49.55	0	0.00	49.35	0	503	0.00%
2024/03/15	3	48.58	10	49.20	48.55	-7	500	-1.40%
2024/03/14	0	0.00	9	49.36	49.45	-9	505	-1.78%
2024/03/13	3	48.90	3	48.80	49.25	0	501	0.00%
2024/03/12	1	47.80	0.2	48.30	48.70	0.8	518	0.15%
2024/03/11	1	47.40	1.3	46.69	48.00	-0.3	517	-0.05%
2024/03/08	2	45.60	1	45.50	45.30	1	506	0.20%
2024/03/07	5	45.46	9	45.08	45.15	-4	550	-0.73%
2024/03/04	1	44.00	2	44.25	44.30	-1	641	-0.16%
2024/02/29	0	0.00	1.8	43.30	43.70	-1.8	663	-0.28%
2024/02/27	1	42.80	4	42.99	42.80	-3	661	-0.45%
2024/02/26	1	43.20	0	0.00	43.15	1	658	0.15%
2024/02/23	0	0.00	0.1	43.30	43.15	-0.1	661	-0.02%
2024/02/21	2	43.10	0	0.00	43.10	2	659	0.30%
2024/02/20	0	0.00	5	43.38	43.10	-5	660	-0.76%
2024/02/19	2	43.50	1	43.60	43.75	1	656	0.15%
2024/02/16	0	0.00	0.8	43.00	43.00	-0.8	655	-0.13%
2024/02/15	0	43.20	0	0.00	42.60	0	653	0.00%
2024/02/05	2	43.18	0	0.00	43.05	2	658	0.30%
2024/02/01	0	0.00	10	43.68	43.65	-10	661	-1.51%
2024/01/31	0.1	44.15	0	0.00	44.15	0.1	677	0.01%
2024/01/30	7	44.03	1	43.95	43.35	6	678	0.88%
2024/01/26	1	44.50	0	0.00	44.50	1	678	0.15%
2024/01/25	0	0.00	15	46.27	45.20	-15	677	-2.22%
2024/01/24	18	47.57	9	47.89	47.45	9	667	1.35%
2024/01/23	10	46.89	7	47.54	46.55	3	640	0.47%
2024/01/22	1	46.80	1	46.85	46.65	0	625	0.00%
2024/01/15	1	45.70	0	0.00	45.75	1	646	0.15%
2024/01/11	0	0.00	1	45.70	45.85	-1	653	-0.15%
2024/01/09	2	45.30	0	0.00	45.50	2	679	0.29%
2024/01/08	2	46.00	0	0.00	46.05	2	696	0.29%
2024/01/04	2	46.50	10	46.56	46.30	-8	701	-1.14%
2024/01/03	2	46.83	2	47.23	47.30	0	685	0.00%
2024/01/02	2	46.65	2	46.40	46.45	0	673	0.00%
2023/12/29	11	44.99	1	45.10	45.40	10	666	1.50%
2023/12/27	9	45.13	0	0.00	45.10	9	660	1.36%
2023/12/26	0	0.00	1	45.35	45.45	-1	655	-0.15%
2023/12/25	1	44.74	5	45.35	44.95	-4	649	-0.61%
2023/12/21	5.1	48.35	1	48.60	48.15	4.1	623	0.65%
2023/12/18	2	49.65	0	0.00	49.80	2	605	0.33%
2023/12/15	2.1	50.10	0	0.00	49.80	2.1	600	0.34%
2023/12/14	9	50.94	45	50.30	50.40	-36	593	-6.06%
2023/12/13	4	51.10	0	0.00	51.50	4	583	0.69%
2023/12/12	6	50.83	0	0.00	50.90	6	569	1.05%
2023/12/11	27	51.50	21	50.96	50.90	6	562	1.07%
2023/12/08	0	0.00	3	50.50	50.40	-3	550	-0.54%
2023/12/07	13	52.36	10	51.82	51.10	3	540	0.56%
2023/12/06	0	0.00	4	50.98	50.90	-4	505	-0.79%
2023/12/05	15	52.27	2	52.00	51.30	13	485	2.68%
2023/12/04	22	52.47	26	52.32	52.30	-4	456	-0.88%
2023/12/01	9	51.07	2.1	51.28	51.90	6.9	400	1.71%
2023/11/30	6	50.27	9	50.04	49.65	-3	334	-0.90%
2023/11/29	5.1	49.35	4	49.60	49.20	1.1	307	0.35%
2023/11/28	0	49.95	0	0.00	48.20	0	282	0.01%
2023/11/27	0	47.70	1	47.45	47.45	-1	253	-0.39%
2023/11/22	1	48.05	0	0.00	47.90	1	252	0.40%
2023/11/17	0	0.00	1	47.15	47.25	-1	245	-0.41%
2023/11/16	1	46.60	0	0.00	46.35	1	243	0.41%
2023/11/15	1	46.65	0	0.00	46.15	1	243	0.41%
2023/11/13	0	0.00	25	46.30	46.05	-25	243	-10.27%
2023/11/10	0	0.00	1	47.30	47.30	-1	236	-0.42%
2023/11/09	5	48.28	0	0.00	47.75	5	237	2.10%
2023/11/08	2	49.38	6	49.80	49.35	-4	234	-1.71%
2023/11/07	1	48.45	0	0.00	48.40	1	219	0.46%
2023/11/06	2	47.83	1	47.70	48.50	1	218	0.46%
2023/11/03	0	0.00	1	47.80	47.50	-1	212	-0.47%
2023/11/02	0	0.00	1	47.20	47.45	-1	213	-0.47%
2023/11/01	1	46.25	0	0.00	46.55	1	211	0.47%
2023/10/27	2	46.73	0	0.00	46.40	2	213	0.94%
2023/10/24	0	0.00	7	47.58	47.20	-7	238	-2.93%
2023/10/23	8	47.16	2	46.75	47.20	6	226	2.65%
2023/10/19	2	46.38	0	0.00	46.20	2	214	0.93%
2023/10/17	8	47.08	2	47.40	46.35	6	209	2.86%
2023/10/13	0	0.00	1	45.20	45.30	-1	177	-0.56%
2023/10/11	1	43.75	0	0.00	43.95	1	184	0.54%
2023/10/06	1	43.75	0	0.00	43.80	1	195	0.51%
2023/10/05	1	43.75	0	0.00	43.70	1	202	0.50%
2023/10/04	1	43.80	0	0.00	43.95	1	220	0.45%
2023/10/03	2	43.70	0	0.00	43.75	2	228	0.87%
2023/10/02	3	43.70	0	0.00	43.65	3	243	1.23%
2023/09/27	2	43.40	0	0.00	43.40	2	370	0.54%
2023/09/26	4	43.58	0	0.00	43.50	4	382	1.05%
2023/09/25	5	43.80	0	0.00	43.95	5	403	1.24%
2023/09/21	2	42.60	1	42.70	42.60	1	445	0.22%
2023/09/20	1	43.10	0	0.00	43.05	1	530	0.19%
2023/09/18	1	43.45	1	43.50	43.40	0	817	0.00%
2023/09/11	0	0.00	1	42.85	42.60	-1	877	-0.11%
2023/09/06	0	0.00	1	43.05	43.05	-1	889	-0.11%
2023/08/30	0	0.00	2	43.33	43.85	-2	967	-0.21%
2023/08/28	3	42.13	1	41.85	41.90	2	1,137	0.18%
2023/08/24	3	42.30	0	0.00	42.30	3	1,143	0.26%
2023/08/21	6	42.81	0	0.00	42.65	6	1,145	0.52%
2023/08/16	2	42.60	0	0.00	42.95	2	1,149	0.17%
2023/08/15	16	42.86	0	0.00	42.95	16	1,149	1.39%
2023/08/14	4	41.80	0	0.00	41.65	4	1,147	0.35%
2023/08/11	3	42.90	0	0.00	42.80	3	1,144	0.26%
2023/08/08	0	0.00	3	44.28	44.30	-3	1,142	-0.26%
2023/08/07	2	44.50	0	0.00	44.50	2	1,142	0.18%
2023/08/02	1	44.00	1	45.00	43.55	0	1,140	0.00%
2023/08/01	1	44.50	4	44.58	44.50	-3	1,140	-0.26%
2023/07/31	1	44.80	1	44.80	45.00	0	1,145	0.00%
2023/07/28	7	44.34	7	44.93	44.80	0	1,141	0.00%
2023/07/27	1	43.45	0	0.00	43.45	1	1,136	0.09%
2023/07/26	0	0.00	0.1	43.70	43.30	-0.1	1,139	-0.01%
2023/07/25	4	43.90	0	0.00	43.90	4	1,143	0.35%
2023/07/21	0	0.00	1	44.10	44.30	-1	1,141	-0.09%
2023/07/18	0	0.00	3.1	43.91	43.65	-3.1	1,137	-0.27%
2023/07/17	3.1	44.20	3	44.47	44.15	0.1	1,132	0.01%
2023/07/14	10	45.70	3	45.65	45.55	7	1,122	0.62%
2023/07/13	6	45.87	1	45.70	45.75	5	1,118	0.45%
2023/07/12	0.1	45.86	1	45.20	45.10	-0.9	1,107	-0.08%
2023/07/11	1	45.90	1	46.20	45.75	0	1,101	0.00%
2023/07/10	1	47.00	0	0.00	47.00	1	1,085	0.09%
2023/07/07	2	48.23	10	48.00	47.90	-8	1,077	-0.74%
2023/07/06	21	50.80	18	50.64	48.90	3	1,062	0.28%
2023/07/05	23	50.34	12.1	50.09	50.20	10.9	968	1.13%
2023/07/04	7.1	48.28	8	47.95	47.90	-0.9	935	-0.10%
2023/07/03	4.1	49.15	2.1	48.82	48.50	2	924	0.21%
2023/06/30	1	51.30	1	50.70	50.10	0	904	0.00%
2023/06/29	3	51.00	4	50.70	50.70	-1	883	-0.11%
2023/06/28	44.1	51.32	49	51.48	51.80	-5	862	-0.57%
2023/06/27	87.1	52.75	79.5	52.88	53.00	7.5	778	0.97%
2023/06/26	17	49.85	23	50.44	49.70	-6	545	-1.10%
2023/06/21	3	48.75	1.1	48.99	48.75	1.9	498	0.39%
2023/06/20	1	48.15	5	49.33	48.50	-4	488	-0.82%
2023/06/19	4	47.95	0	0.00	48.20	4	451	0.89%
2023/06/16	0	0.00	1	47.35	47.30	-1	446	-0.22%
2023/06/15	6	47.15	5	46.91	47.50	1	446	0.22%
2023/06/14	1	47.50	1	47.40	46.80	0	446	0.00%
2023/06/13	1	47.25	0	0.00	47.35	1	452	0.22%
2023/06/12	3	48.00	4	47.61	46.85	-1	449	-0.22%
2023/06/09	2.2	47.85	0	0.00	47.60	2.2	444	0.49%
2023/06/08	3	50.15	4	49.78	48.45	-1	446	-0.22%
2023/06/06	1.1	49.50	1	49.70	49.40	0.1	430	0.02%
2023/06/05	1.3	50.62	4	51.30	50.30	-2.7	424	-0.64%
2023/06/02	16	50.64	24	50.86	51.50	-8	391	-2.05%
2023/06/01	15	49.72	30	49.01	49.80	-15	287	-5.22%
2023/05/31	2	46.20	0	0.00	46.50	2	225	0.90%
2023/05/26	0	0.00	2	45.18	45.15	-2	221	-0.90%
2023/05/25	1	45.95	0	0.00	45.70	1	222	0.45%
2023/05/23	12	46.43	17	46.39	46.35	-5	228	-2.19%
2023/05/22	7	45.79	1	46.05	45.95	6	225	2.66%
2023/05/18	0	0.00	7	45.44	45.60	-7	229	-3.05%
2023/05/17	1	45.60	0	0.00	45.20	1	231	0.43%
2023/05/16	1	45.10	0	0.00	44.90	1	237	0.42%
2023/05/10	1	45.80	1	46.00	45.75	0	263	0.00%
2023/05/08	1	46.50	1	45.55	45.60	0	275	0.00%
2023/05/05	1	46.20	6	46.33	46.10	-5	281	-1.77%
2023/05/04	5	46.27	0	0.00	45.80	5	291	1.72%
2023/05/03	1	46.10	0	0.00	46.10	1	290	0.34%
2023/05/02	2	45.03	4	45.33	45.15	-2	280	-0.71%
2023/04/27	1	42.90	0	0.00	43.40	1	285	0.35%
2023/04/25	0	0.00	2	42.50	42.15	-2	298	-0.67%
2023/04/21	2	42.85	0	0.00	42.65	2	324	0.62%
2023/04/20	0	0.00	1	43.40	43.80	-1	352	-0.28%
2023/04/13	0	0.00	3	44.50	44.40	-3	591	-0.51%
2023/04/07	1	44.10	0	0.00	43.90	1	834	0.12%
2023/04/06	2	43.55	0	0.00	43.50	2	845	0.24%
2023/03/29	0	0.00	1	43.85	43.85	-1	862	-0.12%
2023/03/24	3	44.15	2	44.15	44.00	1	884	0.11%
2023/03/22	2	44.30	0	0.00	44.05	2	907	0.22%
2023/03/21	6	44.34	3	44.13	44.45	3	909	0.33%
2023/03/20	0	0.00	2	43.20	43.60	-2	909	-0.22%
2023/03/17	2	43.48	7	43.63	43.50	-5	911	-0.55%
2023/03/16	7	43.12	6	43.25	42.15	1	912	0.11%
2023/03/15	1	43.55	1	43.75	43.30	0	928	0.00%
2023/03/14	1	43.00	0	0.00	43.10	1	982	0.10%
2023/03/13	0	0.00	1	42.30	43.60	-1	986	-0.10%
2023/03/09	3	46.93	0	0.00	46.45	3	975	0.31%
2023/03/08	0	0.00	1	47.20	47.05	-1	979	-0.10%
2023/03/07	11	46.93	0	0.00	46.55	11	979	1.12%
2023/03/06	11	47.10	10	47.10	46.90	1	984	0.10%
2023/03/03	1	46.95	1	46.70	46.70	0	987	0.00%
2023/03/01	1	46.20	1	45.75	46.10	0	995	0.00%
2023/02/23	1	45.60	2	45.88	46.45	-1	1,053	-0.09%
2023/02/22	1	45.90	0	0.00	45.35	1	1,099	0.09%
2023/02/17	3	46.57	0	0.00	46.50	3	1,090	0.28%
2023/02/16	0	0.00	2	46.80	46.65	-2	1,087	-0.18%
2023/02/15	1	46.40	0	0.00	46.40	1	1,086	0.09%
2023/02/14	1	46.80	1.1	47.20	46.80	-0.1	1,082	-0.01%
2023/02/13	0	0.00	3	47.35	47.35	-3	1,077	-0.28%
2023/02/10	5	46.40	0	0.00	45.90	5	1,065	0.47%
2023/02/09	2	47.00	1	47.25	46.75	1	1,060	0.09%
2023/02/08	1	46.70	5	47.32	47.20	-4	1,054	-0.38%
2023/02/06	3	46.45	0	0.00	46.25	3	1,039	0.29%
2023/02/03	5	47.84	0	0.00	47.05	5	1,030	0.49%
2023/02/02	1	48.65	2	49.05	48.70	-1	1,021	-0.10%
2023/02/01	1	48.00	0	0.00	48.15	1	1,006	0.10%
2023/01/31	0	0.00	1	47.70	47.50	-1	998	-0.10%
2023/01/30	1	47.00	0	0.00	47.30	1	992	0.10%
2023/01/17	0	0.00	5	47.63	47.35	-5	985	-0.51%
2023/01/16	1	47.50	3	47.37	47.50	-2	978	-0.20%
2023/01/13	1	48.40	1	47.40	47.30	0	972	0.00%
2023/01/12	1	49.25	1	49.15	48.40	0	962	0.00%
2023/01/11	5	49.46	2	50.40	49.30	3	949	0.32%
2023/01/10	2	50.00	4	49.96	50.10	-2	935	-0.21%
2023/01/09	3	49.07	4.1	49.21	49.45	-1.1	905	-0.12%
2023/01/06	13	50.08	10	49.94	49.65	3	883	0.34%
2023/01/05	23	51.43	24	51.45	49.80	-1	856	-0.12%
2023/01/04	1	50.80	0	0.00	51.10	1	786	0.13%
2023/01/03	28	51.37	31	51.45	51.40	-3	755	-0.40%
2022/12/30	28.1	49.61	28	50.05	51.00	0.1	670	0.01%
2022/12/29	31	49.73	34.2	49.95	50.00	-3.2	629	-0.50%
2022/12/28	13	47.82	13	47.93	47.55	0	477	0.00%
2022/12/27	3	47.00	3	48.35	47.00	0	462	0.00%
2022/12/23	1	45.80	2	46.30	46.15	-1	437	-0.23%
2022/12/21	2	44.95	2	45.48	44.95	0	428	0.00%
2022/12/20	2	45.50	0	0.00	44.70	2	423	0.47%
2022/12/15	30	48.16	31	47.59	47.50	-1	407	-0.25%
2022/12/14	10	47.25	10	46.83	47.20	0	388	0.00%
2022/12/13	2	46.10	2	46.30	46.00	0	383	0.00%
2022/12/12	1	46.20	1	46.45	46.10	0	383	0.00%
2022/12/09	1	47.65	0	0.00	46.65	1	382	0.26%
2022/12/08	1	47.00	1	46.90	46.70	0	378	0.00%
2022/12/07	9	47.68	3	48.07	47.10	6	373	1.61%
2022/12/06	22	48.20	26	48.29	48.25	-4	347	-1.15%
2022/12/01	8	45.14	8	44.38	44.50	0	289	0.00%
2022/11/30	1	44.55	2	44.88	44.90	-1	287	-0.35%
2022/11/25	3	44.30	0	0.00	44.20	3	273	1.10%
2022/11/24	2	45.43	3	45.62	45.70	-1	268	-0.37%
2022/11/23	0	0.00	1	44.20	44.35	-1	260	-0.38%
2022/11/22	4	44.64	4	44.23	44.20	0	258	0.00%
2022/11/21	9	47.17	7.2	46.99	45.80	1.8	249	0.74%
2022/11/18	4	43.65	5	44.92	44.05	-1	198	-0.50%
2022/11/17	1.1	41.33	0.2	41.00	41.50	0.8	149	0.55%
2022/11/16	0	0.00	0.2	40.98	40.90	-0.2	149	-0.11%
2022/11/15	0.1	40.75	0	0.00	41.15	0.1	149	0.07%
2022/11/14	0	41.20	0	0.00	41.15	0	150	0.00%
2022/11/11	0	40.50	0	0.00	41.10	0	155	0.00%
2022/11/01	0	0.00	1	41.10	41.00	-1	173	-0.58%
2022/10/31	1	40.65	0	0.00	40.65	1	176	0.57%
2022/10/25	3	39.40	0	0.00	39.30	3	178	1.68%
2022/10/14	0	0.00	1	40.00	41.20	-1	185	-0.54%
2022/10/13	1	39.00	0	0.00	39.45	1	186	0.54%
2022/10/06	1	43.00	1	41.60	42.00	0	180	0.00%
2022/10/05	0	0.00	1	42.80	41.90	-1	174	-0.57%
2022/10/04	0	0.00	1	42.80	42.70	-1	168	-0.59%
2022/09/28	1	38.90	6	38.48	38.00	-5	166	-3.00%
2022/09/27	1	39.05	1	39.35	39.15	0	166	0.00%
2022/09/23	1	41.80	0	0.00	40.85	1	175	0.57%
2022/09/22	4	42.14	0	0.00	41.75	4	177	2.26%
2022/09/14	1	41.35	0	0.00	41.45	1	183	0.55%
2022/09/08	1	41.15	0	0.00	41.45	1	190	0.53%
2022/09/07	0	0.00	5	41.00	40.85	-5	191	-2.61%
2022/09/01	2	42.83	1	42.80	42.75	1	209	0.48%
2022/08/29	1	43.25	0	0.00	43.20	1	242	0.41%
2022/08/18	1	45.75	2	45.50	45.05	-1	288	-0.35%
2022/08/17	11	45.44	10	45.37	45.85	1	302	0.33%
2022/08/12	1	43.50	0	0.00	43.70	1	288	0.35%
2022/08/04	0	0.00	1	41.55	41.65	-1	291	-0.34%
2022/07/12	2	42.55	0	0.00	42.40	2	424	0.47%
2022/07/01	2	44.85	0	0.00	44.20	2	498	0.40%
2022/06/30	0	0.00	1	47.05	46.00	-1	505	-0.20%
2022/06/29	5	47.50	5	46.92	47.90	0	515	0.00%
2022/06/27	13	47.21	14	47.06	47.05	-1	515	-0.19%
2022/06/24	0	0.00	1	46.15	45.65	-1	515	-0.19%
2022/06/23	1	45.00	13	45.11	45.20	-12	513	-2.34%
2022/06/20	1	46.50	8	46.31	45.00	-7	517	-1.35%
2022/06/17	0	46.95	0	0.00	47.30	0	514	0.01%
2022/06/16	0	0.00	3	47.92	47.50	-3	513	-0.58%
2022/06/14	0	48.95	0	0.00	48.80	0	519	0.00%
2022/06/13	0	49.35	0	0.00	48.50	0	513	0.01%
2022/06/10	2	50.35	0	0.00	50.10	2	515	0.39%
2022/06/09	0	0.00	1	51.20	51.40	-1	510	-0.20%
2022/06/08	1	50.60	2	51.00	50.00	-1	495	-0.20%
2022/06/07	0	0.00	1	50.20	50.60	-1	492	-0.20%
2022/06/01	0	49.45	0	0.00	49.35	0	499	0.00%
2022/05/31	1	49.70	0	0.00	49.40	1	503	0.20%
2022/05/27	0.1	49.20	0	0.00	49.40	0.1	523	0.01%
2022/05/26	8	50.14	8	50.53	49.40	0	541	0.00%
2022/05/25	1	50.70	6	49.49	49.10	-5	529	-0.94%
2022/05/23	6	47.27	1	47.75	47.90	5	525	0.95%
2022/05/19	0	0.00	1	46.45	46.50	-1	562	-0.18%
2022/05/13	1	44.75	1	44.95	45.20	0	593	0.00%
2022/05/03	1	48.30	1	48.20	47.95	0	818	0.00%
2022/04/28	0	0.00	1	49.00	48.70	-1	1,026	-0.10%
2022/04/27	1	47.65	1	48.20	48.70	0	1,098	0.00%
2022/04/26	1	50.00	1.1	51.32	49.60	-0.1	1,253	0.00%
2022/04/25	2	53.00	1	51.20	50.90	1	1,261	0.08%
2022/04/22	5.1	54.72	9	53.43	53.90	-4	1,259	-0.31%
2022/04/21	0	0.00	1	51.90	51.90	-1	1,249	-0.08%
2022/04/20	0	0.00	3	52.13	51.70	-3	1,280	-0.23%
2022/04/19	1	51.00	0	0.00	51.20	1	1,376	0.07%
2022/04/18	1	51.80	1	51.50	51.80	0	1,528	0.00%
2022/04/15	1	50.40	1	50.60	50.50	0	1,819	0.00%
2022/04/14	5	51.66	3	51.77	50.90	2	2,256	0.09%
2022/04/13	9	52.97	6	52.68	51.90	3	2,404	0.12%
2022/04/11	1	50.50	0	0.00	50.30	1	2,538	0.04%
2022/04/08	5	50.94	0	0.00	50.60	5	2,808	0.18%
2022/04/07	0	0.00	2	51.15	51.20	-2	2,930	-0.07%
2022/04/06	2	52.30	1	50.90	50.60	1	2,919	0.03%
2022/04/01	1	51.40	0	0.00	51.30	1	2,913	0.03%
2022/03/30	3	50.60	1	51.50	50.60	2	2,933	0.07%
2022/03/29	7	49.99	1	50.40	50.40	6	2,970	0.20%
2022/03/28	1	49.00	1	48.80	48.85	0	2,997	0.00%
2022/03/25	5	49.85	0	0.00	49.55	5	3,084	0.16%
2022/03/24	4	49.75	0	0.00	50.30	4	3,277	0.12%
2022/03/23	14	49.85	0	0.00	49.65	14	3,468	0.40%
2022/03/18	1	48.55	0	0.00	48.60	1	3,829	0.03%
2022/03/17	1	48.80	1	49.40	49.25	0	3,831	0.00%
2022/03/14	1	47.90	1	48.30	48.00	0	3,815	0.00%
2022/03/11	0	0.00	1	49.50	48.50	-1	3,812	-0.03%
2022/03/10	0	0.00	1	49.45	49.25	-1	3,802	-0.03%
2022/03/08	0	0.00	1	47.25	47.20	-1	3,791	-0.03%
2022/03/07	2	48.83	0	0.00	48.35	2	3,782	0.05%
2022/03/04	0	0.00	2	50.60	50.30	-2	3,773	-0.05%
2022/03/02	3	52.10	3	51.70	51.70	0	3,762	0.00%
2022/03/01	1	51.80	1.4	52.03	51.70	-0.4	3,739	-0.01%
2022/02/25	0	0.00	3	49.00	49.50	-3	3,715	-0.08%
2022/02/24	0.2	49.60	0	0.00	49.15	0.2	3,702	0.01%
2022/02/23	0.1	50.70	1	51.00	50.80	-0.9	3,690	-0.02%
2022/02/22	5	51.64	5	51.52	50.60	0	3,687	0.00%
2022/02/18	0	50.90	0	0.00	50.90	0	3,657	0.00%
2022/02/17	0	51.20	1	51.20	51.20	-1	3,653	-0.03%
2022/02/16	2	51.65	2	51.90	51.80	0	3,643	0.00%
2022/02/15	2	51.30	3	51.80	51.50	-1	3,636	-0.03%
2022/02/14	11	50.97	10	51.16	50.50	1	3,625	0.03%
2022/02/11	2	53.09	2	52.40	52.30	0	3,611	0.00%
2022/02/10	17	55.01	5	52.76	53.20	12	3,598	0.33%
2022/02/09	18	54.79	15	54.81	54.80	3	3,548	0.08%
2022/02/08	6	51.02	8	51.14	51.30	-2	3,480	-0.06%
2022/02/07	2	50.80	3	51.20	52.00	-1	3,471	-0.03%
2022/01/26	15	51.04	14	51.44	50.50	1	3,456	0.03%
2022/01/25	18	54.49	13	54.51	52.20	5	3,427	0.15%
2022/01/24	23	57.49	14	56.52	56.10	9	3,386	0.27%
2022/01/21	36	59.49	42	59.37	58.10	-6	3,325	-0.18%
2022/01/20	17	57.13	12.2	57.27	58.30	4.8	3,173	0.15%
2022/01/19	55.2	57.69	59	57.53	57.40	-3.8	3,098	-0.12%
2022/01/18	7	54.96	6.2	55.23	54.90	0.8	2,934	0.03%
2022/01/17	11.2	55.17	13.2	55.16	55.00	-2	2,915	-0.07%
2022/01/14	3	55.07	6.2	54.10	53.80	-3.2	2,873	-0.11%
2022/01/13	14	55.65	16	55.96	56.50	-2	2,845	-0.07%
2022/01/12	23	54.67	42.2	54.50	57.40	-19.2	2,808	-0.68%
2022/01/11	49	59.04	53.1	59.58	56.20	-4.1	2,703	-0.15%
2022/01/10	100	65.25	87.1	65.43	62.40	12.9	2,545	0.51%
2022/01/07	98.1	66.74	101	67.43	67.70	-2.9	2,249	-0.13%	大賣/
2022/01/06	56	64.55	55	64.22	63.00	1	1,807	0.06%
2022/01/05	28	62.88	31	63.13	61.00	-3	1,647	-0.18%
2022/01/04	68.6	63.50	60	63.57	63.50	8.6	1,577	0.54%
2022/01/03	82	64.07	93.1	64.65	65.70	-11.1	1,465	-0.76%
2021/12/30	25	59.06	19	59.25	60.10	6	1,190	0.50%
2021/12/29	1	54.30	1	53.60	54.70	0	1,062	0.00%
2021/12/28	1.1	54.70	0	0.00	54.10	1.1	1,056	0.10%
2021/12/27	0	54.00	1	54.40	54.30	-1	1,051	-0.09%
2021/12/24	1	56.30	2	55.65	55.00	-1	1,039	-0.10%
2021/12/23	2	56.90	3	56.13	55.60	-1	1,018	-0.10%
2021/12/22	3	59.13	12	58.48	58.30	-9	976	-0.92%
2021/12/21	34	59.27	32	58.85	59.80	2	945	0.21%
2021/12/20	81.1	60.64	74.1	59.87	61.00	7	855	0.82%
2021/12/17	45	59.12	61	59.37	57.20	-16	660	-2.42%
2021/12/16	9.1	56.15	8	55.93	56.00	1.1	466	0.24%
2021/12/15	60	56.56	68	57.60	56.90	-8	384	-2.08%
2021/12/14	3	52.27	2	52.30	53.50	1	154	0.65%
2021/12/10	0	0.00	2	47.10	48.60	-2	98	-2.02%
2021/11/22	0	0.00	5	47.41	47.40	-5	103	-4.82%
2021/11/19	5	48.80	1	48.95	48.10	4	109	3.66%
2021/11/17	2	48.10	0	0.00	48.15	2	103	1.93%
2021/11/16	1	47.70	0	0.00	47.65	1	104	0.96%
2021/11/12	2	47.90	0	0.00	47.30	2	107	1.86%
2021/11/10	0	0.00	1	46.20	46.50	-1	113	-0.88%
2021/11/02	1	47.30	0	0.00	45.95	1	129	0.77%
2021/11/01	1	45.80	1	45.70	46.10	0	133	0.00%
2021/10/28	0	0.00	4	44.66	44.55	-4	151	-2.64%
2021/10/06	0	0.00	1	42.30	41.70	-1	208	-0.48%
2021/10/04	1	41.80	1	41.90	41.30	0	213	0.00%
2021/09/29	2.1	44.27	0	0.00	44.15	2.1	221	0.93%
2021/09/22	1	44.40	0	0.00	44.00	1	257	0.39%
2021/09/08	0	0.00	4	45.50	44.75	-4	362	-1.10%
2021/09/02	0	0.00	2	46.65	46.75	-2	387	-0.52%
2021/09/01	2	47.45	0	0.00	47.50	2	399	0.50%
2021/08/31	0	0.00	10	47.50	47.25	-10	429	-2.33%
2021/08/27	0	0.00	1	46.70	48.30	-1	477	-0.21%
2021/08/26	2	46.73	1	46.90	46.90	1	476	0.21%
2021/08/25	3	46.40	0	0.00	47.45	3	478	0.63%
2021/08/24	0	0.00	1	44.80	44.45	-1	476	-0.21%
2021/08/17	1	44.80	0	0.00	44.00	1	509	0.20%
2021/08/16	0	0.00	5	45.50	44.70	-5	524	-0.95%
2021/08/12	3	47.00	1	47.10	46.35	2	563	0.35%
2021/08/10	0	0.00	5	47.02	47.00	-5	689	-0.73%
2021/08/09	1	48.20	0	0.00	47.50	1	703	0.14%
2021/08/05	1	48.55	0	0.00	48.65	1	709	0.14%
2021/08/04	5	49.70	1	49.65	49.75	4	717	0.56%
2021/07/30	1	52.60	1	51.80	52.00	0	703	0.00%
2021/07/28	2	51.50	0	0.00	51.40	2	706	0.28%
2021/07/22	1	51.70	0	0.00	51.40	1	735	0.14%
2021/07/21	0	0.00	1	51.30	51.00	-1	741	-0.13%
2021/07/20	0	0.00	8	52.00	52.00	-8	744	-1.07%
2021/07/14	1	53.00	0	0.00	52.80	1	746	0.13%
2021/07/13	1	53.80	12	53.70	54.10	-11	748	-1.47%
2021/07/12	1	54.70	0	0.00	54.60	1	745	0.13%
2021/07/09	12	55.14	12	54.72	54.70	0	748	0.00%
2021/07/08	1	55.00	1	55.20	54.80	0	750	0.00%
2021/07/07	0	0.00	1	56.10	55.20	-1	753	-0.13%
2021/07/05	0	0.00	3	56.10	55.90	-3	754	-0.40%
2021/07/01	2	57.95	3	56.40	56.20	-1	753	-0.13%
2021/06/29	0	0.00	2	55.70	55.90	-2	741	-0.27%
2021/06/28	1	56.60	0	0.00	56.20	1	742	0.13%
2021/06/25	2	57.15	2	57.20	56.70	0	751	0.00%
2021/06/24	2	57.45	8	57.23	56.60	-6	749	-0.80%
2021/06/23	1	57.90	0	0.00	57.40	1	748	0.13%
2021/06/22	13	58.75	7	57.59	58.00	6	735	0.82%
2021/06/21	1	54.60	9	54.92	54.60	-8	695	-1.15%
2021/06/18	16	57.38	11	56.25	55.50	5	699	0.71%
2021/06/17	2	55.90	2	56.50	56.50	0	739	0.00%
2021/06/11	0	0.00	4	56.68	55.70	-4	754	-0.53%
2021/06/10	4	58.03	0	0.00	57.40	4	750	0.53%
2021/06/09	2	58.75	3	58.53	58.10	-1	749	-0.13%
2021/06/08	11	59.55	7	57.93	57.70	4	743	0.54%
2021/06/07	11	58.82	7	59.37	59.60	4	722	0.55%
2021/06/04	1	56.90	0	0.00	56.90	1	685	0.15%
2021/06/03	2	55.20	0	0.00	55.40	2	680	0.29%
2021/06/02	2	55.20	0	0.00	55.50	2	680	0.29%
2021/06/01	0	0.00	1	56.20	56.10	-1	677	-0.15%
2021/05/31	0	0.00	2	56.10	56.30	-2	675	-0.30%
2021/05/28	3	57.50	0	0.00	56.90	3	673	0.45%
2021/05/26	1	57.90	6	58.25	57.20	-5	671	-0.74%
2021/05/25	6	57.90	8	56.50	57.90	-2	661	-0.31%
2021/05/24	12	58.00	21	57.49	56.90	-9	651	-1.38%
2021/05/21	5	57.42	57	57.00	57.60	-52	641	-8.11%
2021/05/20	9	58.11	7	58.69	57.40	2	627	0.32%
2021/05/19	32	59.23	26	58.13	57.70	6	604	0.99%
2021/05/18	31	57.38	42	56.43	59.00	-11	548	-2.00%
2021/05/17	19	53.48	30	52.87	53.70	-11	499	-2.20%
2021/05/14	0	0.00	1	49.60	48.85	-1	498	-0.20%
2021/05/13	5	48.68	0	0.00	48.45	5	499	1.00%
2021/05/12	1	48.40	3	50.30	47.90	-2	498	-0.40%
2021/05/11	2	52.40	0	0.00	51.40	2	487	0.41%
2021/05/10	0	0.00	4	54.53	54.10	-4	488	-0.82%
2021/05/07	0	0.00	3	54.90	54.90	-3	499	-0.60%
2021/05/06	0	0.00	1	53.60	52.70	-1	500	-0.20%
2021/05/05	3	53.60	4	53.73	53.20	-1	504	-0.20%
2021/05/04	10	53.49	0	0.00	53.50	10	515	1.94%
2021/05/03	4	57.08	8	56.74	56.30	-4	512	-0.78%
2021/04/29	3	57.10	4	56.40	57.10	-1	512	-0.20%
2021/04/28	1	56.10	5	56.80	55.80	-4	516	-0.77%
2021/04/27	2	56.85	4	56.70	57.00	-2	523	-0.38%
2021/04/26	1	56.40	2	54.10	55.90	-1	529	-0.19%
2021/04/23	5	54.08	4	54.40	54.00	1	557	0.18%
2021/04/22	4	54.25	0	0.00	54.60	4	563	0.71%
2021/04/21	1	56.80	1	56.30	56.10	0	561	0.00%
2021/04/20	4	57.45	1	56.90	56.80	3	563	0.53%
2021/04/14	10	54.43	19	54.25	54.50	-9	620	-1.45%
2021/04/12	1	56.80	2	56.80	56.70	-1	659	-0.15%
2021/04/09	1	57.50	0	0.00	57.40	1	688	0.15%
2021/04/06	0	0.00	1	57.50	56.90	-1	1,038	-0.10%
2021/04/01	0	0.00	0	58.70	58.10	0	1,036	0.00%
2021/03/31	5	58.50	2	58.50	59.00	3	1,037	0.29%
2021/03/30	3	59.13	13	58.90	59.00	-10	1,035	-0.96%
2021/03/29	3	57.37	0	0.00	57.50	3	1,025	0.29%
2021/03/26	0	0.00	4	58.00	57.90	-4	1,029	-0.39%
2021/03/25	10	58.24	10	58.72	58.00	0	1,028	0.00%
2021/03/24	3	59.40	1	57.20	58.60	2	1,027	0.19%
2021/03/23	13	57.26	5	57.54	57.20	8	1,024	0.78%
2021/03/22	15	58.08	16	58.49	59.20	-1	1,035	-0.10%
2021/03/19	8	54.75	3	54.87	54.80	5	994	0.50%
2021/03/18	0	0.00	2	53.90	53.60	-2	993	-0.20%
2021/03/17	5	53.90	1	54.10	53.90	4	1,010	0.40%
2021/03/16	0	0.00	2	54.80	53.80	-2	1,011	-0.20%
2021/03/15	0	0.00	1	54.60	54.20	-1	1,008	-0.10%
2021/03/12	7	54.19	0	0.00	53.90	7	1,018	0.69%
2021/03/11	0	0.00	1	54.00	54.10	-1	1,033	-0.10%
2021/03/04	1	52.10	2	52.00	52.20	-1	1,092	-0.09%
2021/03/03	1	52.30	1	52.00	52.20	0	1,106	0.00%
2021/03/02	2	52.65	2	53.50	52.00	0	1,161	0.00%
2021/02/26	1	52.90	0	0.00	53.00	1	1,190	0.08%
2021/02/25	1	53.70	1	53.60	54.10	0	1,237	0.00%
2021/02/24	0	0.00	2	54.30	53.80	-2	1,418	-0.14%
2021/02/23	2	54.95	11	54.06	54.90	-9	1,538	-0.58%
2021/02/22	2	53.85	1	54.00	54.50	1	1,560	0.06%
2021/02/19	0	0.00	1	52.80	53.10	-1	1,561	-0.06%
2021/02/18	1	52.90	0	0.00	53.30	1	1,562	0.06%
2021/02/17	5	52.02	3	53.10	52.90	2	1,560	0.13%
2021/02/05	1	55.80	5	55.48	55.50	-4	1,564	-0.26%
2021/02/04	0	0.00	3	58.33	57.60	-3	1,575	-0.19%
2021/02/03	2	59.40	0	0.00	58.60	2	1,577	0.13%
2021/02/02	0	0.00	1	58.70	58.50	-1	1,578	-0.06%
2021/02/01	1	58.70	6	58.55	58.20	-5	1,577	-0.32%
2021/01/28	1	59.10	0	0.00	59.20	1	1,573	0.06%
2021/01/27	1	59.10	0	0.00	60.00	1	1,573	0.06%
2021/01/26	14	60.07	15	60.19	59.30	-1	1,568	-0.06%
2021/01/25	4	58.90	0	0.00	59.70	4	1,560	0.26%
2021/01/22	1	58.90	5	59.36	59.10	-4	1,553	-0.26%
2021/01/21	2	60.00	1	58.20	58.10	1	1,544	0.06%
2021/01/20	1	60.30	12	60.21	59.00	-11	1,537	-0.72%
2021/01/19	8	61.45	4	61.50	60.50	4	1,528	0.26%
2021/01/18	3	62.30	2	62.10	61.60	1	1,522	0.07%
2021/01/15	0	0.00	7	59.20	59.90	-7	1,496	-0.47%
2021/01/14	1	60.60	1	60.50	60.90	0	1,493	0.00%
2021/01/13	5	59.92	5	59.90	60.20	0	1,491	0.00%
2021/01/12	8	60.88	15	61.21	60.00	-7	1,489	-0.47%
2021/01/11	24	62.56	16.1	62.03	61.80	7.9	1,478	0.53%
2021/01/08	26	61.87	6	61.82	62.50	20	1,466	1.36%
2021/01/07	1.1	59.33	15	60.06	59.90	-14	1,435	-0.97%
2021/01/06	23	60.83	19	59.73	59.30	4	1,427	0.28%
2021/01/05	14	61.62	19	62.03	62.00	-5	1,400	-0.36%
2021/01/04	17	62.38	18	62.73	61.70	-1	1,386	-0.07%
2020/12/31	97.1	63.35	114	63.43	62.50	-17	1,358	-1.25%	大賣/
2020/12/30	58	63.19	55	63.50	65.10	3	1,252	0.24%
2020/12/29	8	58.65	0	0.00	59.20	8	1,041	0.77%
2020/12/28	2	55.45	1	55.60	55.50	1	1,018	0.10%
2020/12/23	1	54.90	3	55.13	55.30	-2	1,017	-0.20%
2020/12/21	2	56.10	0	0.00	55.90	2	1,027	0.19%
2020/12/17	2	57.30	0	0.00	57.50	2	1,041	0.19%
2020/12/16	3	57.23	1	57.30	56.50	2	1,038	0.19%
2020/12/15	1	54.30	0	0.00	54.20	1	1,025	0.10%
2020/12/14	0	0.00	1	54.00	55.60	-1	1,030	-0.10%
2020/12/11	11	54.58	6	55.38	53.30	5	1,066	0.47%
2020/12/10	8	57.01	0	0.00	56.70	8	1,062	0.75%
2020/12/09	4	57.33	2	57.35	57.90	2	1,061	0.19%
2020/12/08	7	57.21	5	57.54	57.40	2	1,065	0.19%
2020/12/07	14	57.10	7.2	56.99	56.80	6.9	1,058	0.65%
2020/12/04	10	59.75	7	59.54	58.70	3	1,049	0.29%
2020/12/03	4	59.15	3	59.10	58.50	1	1,041	0.10%
2020/12/02	6	58.83	2	58.75	58.80	4	1,043	0.38%
2020/12/01	6	58.18	0	0.00	58.50	6	1,040	0.58%
2020/11/30	9	59.73	19	59.35	58.60	-10	1,028	-0.97%
2020/11/27	6	60.88	19	61.26	61.40	-13	1,015	-1.28%
2020/11/26	69	62.70	41	61.77	62.30	28	1,013	2.76%
2020/11/25	21	59.23	18	59.09	60.40	3	966	0.31%
2020/11/24	24	58.67	17	58.79	58.90	7	945	0.74%
2020/11/23	129.2	59.96	136.1	60.28	60.30	-7	907	-0.77%	大買/大賣/
2020/11/20	30.1	56.83	34	56.36	57.30	-3.9	748	-0.52%
2020/11/19	17	51.79	9	51.12	52.10	8	653	1.22%
2020/11/18	2	50.10	7	49.83	49.85	-5	686	-0.73%
2020/11/17	3	49.20	1	49.30	49.40	2	750	0.27%
2020/11/16	5	50.06	1	51.00	50.00	4	787	0.51%
2020/11/13	11	50.70	2	49.85	49.70	9	829	1.09%
2020/11/12	4	50.48	5	50.74	51.40	-1	817	-0.12%
2020/11/11	0	0.00	3	48.97	49.50	-3	799	-0.38%
2020/11/10	2	48.68	2	48.45	48.60	0	802	0.00%
2020/11/09	2	48.13	0	0.00	48.35	2	806	0.25%
2020/11/06	6	48.62	0	0.00	48.05	6	825	0.73%
2020/11/05	35	48.33	3	47.85	47.85	32	848	3.77%
2020/11/04	3	47.05	0	0.00	46.80	3	857	0.35%
2020/11/02	0	0.00	1	44.45	44.80	-1	908	-0.11%
2020/10/30	0	0.00	19	46.81	45.90	-19	958	-1.98%
2020/10/29	2	46.63	2	46.55	46.70	0	970	0.00%
2020/10/27	1	47.30	0	0.00	46.95	1	986	0.10%
2020/10/26	2	47.20	4	47.58	47.15	-2	1,010	-0.20%
2020/10/23	1	46.55	1	47.35	46.30	0	1,038	0.00%
2020/10/22	0	0.00	1	47.30	47.25	-1	1,120	-0.09%
2020/10/16	1	48.55	0	0.00	48.30	1	1,323	0.08%
2020/10/15	1	48.75	0	0.00	48.90	1	1,412	0.07%
2020/10/14	5	48.82	5	48.87	48.55	0	1,464	0.00%
2020/10/13	3	48.55	3	48.67	48.50	0	1,564	0.00%
2020/10/12	9	49.53	6	49.66	49.10	3	1,578	0.19%
2020/10/08	4	50.10	8	49.98	49.65	-4	1,596	-0.25%
2020/10/07	0	0.00	1	50.50	50.20	-1	1,602	-0.06%
2020/10/06	4	51.00	0	0.00	50.40	4	1,615	0.25%
2020/10/05	0	0.00	1	50.30	50.30	-1	1,631	-0.06%
2020/09/30	1	49.00	0	0.00	49.20	1	1,654	0.06%
2020/09/29	1	48.95	0	0.00	48.65	1	1,678	0.06%
2020/09/28	5	48.84	0	0.00	48.55	5	1,740	0.29%
2020/09/25	6	48.88	14	48.10	49.10	-8	1,833	-0.44%
2020/09/24	6	48.48	6	48.89	48.40	0	1,896	0.00%
2020/09/23	5	49.83	5	49.97	49.65	0	1,980	0.00%
2020/09/22	3	49.88	1	49.75	49.95	2	2,050	0.10%
2020/09/21	0	0.00	10	52.80	51.70	-10	2,053	-0.49%
2020/09/18	2	53.00	2	52.75	53.00	0	2,073	0.00%
2020/09/17	11	52.51	13	52.45	52.50	-2	2,112	-0.09%
2020/09/16	20	53.23	10	52.93	53.10	10	2,158	0.46%
2020/09/15	8	51.55	2	51.65	52.00	6	2,173	0.28%
2020/09/14	3	49.70	2	49.90	50.00	1	2,203	0.05%
2020/09/11	2	50.25	4	50.10	49.80	-2	2,278	-0.09%
2020/09/10	2	49.68	2	50.50	49.90	0	2,292	0.00%
2020/09/09	1	48.90	1	50.00	50.90	0	2,401	0.00%
2020/09/08	5	49.81	4	49.51	49.50	1	2,459	0.04%
2020/09/07	0	0.00	3	50.05	49.15	-3	2,489	-0.12%
2020/09/04	9	50.62	6	50.80	50.60	3	2,523	0.12%
2020/09/03	11	51.91	32	51.55	51.70	-21	2,598	-0.81%
2020/09/02	27	51.51	14	51.25	51.30	13	2,615	0.50%
2020/09/01	18	50.63	18	51.01	52.00	0	2,654	0.00%
2020/08/31	9	51.98	6	51.80	51.00	3	2,699	0.11%
2020/08/28	8	52.04	11	51.95	51.90	-3	2,718	-0.11%
2020/08/27	23	52.14	22	52.13	51.90	1	2,720	0.04%
2020/08/26	37	52.38	41	52.42	52.30	-4	2,722	-0.15%
2020/08/25	29	52.02	28	51.97	51.70	1	2,720	0.04%
2020/08/24	27	52.41	17	52.11	52.00	10	2,717	0.37%
2020/08/21	9	52.02	7	51.01	52.50	2	2,720	0.07%
2020/08/20	2	50.50	12	49.56	48.90	-10	2,665	-0.38%
2020/08/19	29	55.36	14	55.17	54.30	15	2,648	0.57%
2020/08/18	8	60.34	16	61.10	60.30	-8	2,624	-0.30%
2020/08/17	3	61.67	6	62.53	61.40	-3	2,648	-0.11%
2020/08/14	21	62.16	8	62.18	62.00	13	2,671	0.49%
2020/08/13	10	62.54	20	62.36	61.70	-10	2,698	-0.37%
2020/08/12	9	60.84	10	60.83	62.70	-1	2,776	-0.04%
2020/08/11	13	61.18	36	61.26	61.20	-23	2,890	-0.80%
2020/08/10	36	65.64	3	64.93	63.60	33	2,933	1.12%
2020/08/07	48	65.20	34	65.82	66.40	14	3,016	0.46%
2020/08/06	50	68.29	24	66.44	65.80	26	3,046	0.85%
2020/08/05	6	69.47	11	70.29	70.30	-5	3,063	-0.16%
2020/08/04	4	64.38	13	64.48	64.80	-9	3,029	-0.30%
2020/08/03	23	63.66	25	63.44	63.20	-2	3,041	-0.07%
2020/07/31	9	63.70	10	63.83	63.90	-1	3,080	-0.03%
2020/07/30	15	64.17	17	64.50	64.70	-2	3,098	-0.06%
2020/07/29	37	63.45	31.1	63.66	63.80	5.9	3,090	0.19%
2020/07/28	22	60.55	20	59.57	62.10	2	3,071	0.07%
2020/07/27	34	65.20	51	65.57	62.60	-17	3,001	-0.57%
2020/07/24	19	72.19	15	71.69	69.50	4	2,990	0.13%
2020/07/23	21	78.56	15	77.50	77.10	6	2,918	0.21%
2020/07/22	14	78.91	29	79.63	79.40	-15	2,976	-0.50%
2020/07/21	41	80.80	37	78.67	79.30	4	3,021	0.13%
2020/07/20	21	87.88	12	86.84	85.70	9	2,945	0.31%
2020/07/17	57	90.56	52	90.90	90.00	5	2,905	0.17%
2020/07/16	17	85.28	31	85.31	85.90	-14	2,829	-0.49%
2020/07/15	8	87.38	15	86.75	85.80	-7	2,825	-0.25%
2020/07/14	2	89.00	2	89.25	88.70	0	2,823	0.00%
2020/07/13	4	90.28	10	90.28	90.00	-6	2,825	-0.21%
2020/07/10	7	89.46	10	90.25	88.70	-3	2,823	-0.11%
2020/07/09	14	93.19	10	93.29	92.80	4	2,825	0.14%
2020/07/08	12	93.32	15	93.12	92.70	-3	2,881	-0.10%
2020/07/07	52	94.67	23	95.10	92.90	29	2,866	1.01%
2020/07/06	36	98.76	41	98.77	97.80	-5	2,827	-0.18%
2020/07/03	50	97.20	48	97.74	95.10	2	2,746	0.07%
2020/07/02	34	94.82	78	95.52	96.80	-44	2,693	-1.63%
2020/07/01	10	93.49	41	93.24	93.00	-31	2,629	-1.18%
2020/06/30	17	91.45	7	91.63	90.70	10	2,565	0.39%
2020/06/29	11	91.12	8	91.31	91.50	3	2,552	0.12%
2020/06/24	40	92.38	19	92.90	91.30	21	2,535	0.83%
2020/06/23	19	92.43	22	92.73	91.80	-3	2,517	-0.12%
2020/06/22	31	92.33	60	92.45	94.00	-29	2,476	-1.17%
2020/06/19	24	91.59	28	91.89	90.10	-4	2,438	-0.16%
2020/06/18	39	90.88	43	91.42	89.60	-4	2,404	-0.17%
2020/06/17	1	88.60	12	88.74	88.60	-11	2,342	-0.47%
2020/06/16	59	89.56	85	90.29	89.00	-26	2,335	-1.11%
2020/06/15	28	87.75	36	87.92	89.50	-8	2,250	-0.36%
2020/06/12	43	83.18	44	82.76	84.00	-1	2,207	-0.05%
2020/06/11	11	81.44	13	81.44	81.20	-2	2,193	-0.09%
2020/06/10	68	82.55	30	81.59	79.40	38	2,175	1.75%
2020/06/09	7	86.53	5	86.52	86.20	2	2,127	0.09%
2020/06/08	19	87.10	16	87.10	85.80	3	2,152	0.14%
2020/06/05	33	89.76	22	89.81	89.60	11	2,129	0.52%
2020/06/04	31	88.30	33	88.58	87.90	-2	2,123	-0.09%
2020/06/03	1	87.00	5	87.22	86.00	-4	2,111	-0.19%
2020/06/02	9	86.50	5	86.98	86.10	4	2,112	0.19%
2020/06/01	7	86.46	11	86.92	86.90	-4	2,121	-0.19%
2020/05/29	4	85.28	1	85.50	84.60	3	2,134	0.14%
2020/05/28	37	89.24	50	88.72	86.00	-13	2,124	-0.61%
2020/05/27	9	86.53	5	87.00	86.30	4	2,089	0.19%
2020/05/26	5	88.62	9	88.57	87.10	-4	2,097	-0.19%
2020/05/25	10	87.11	6	87.07	88.00	4	2,083	0.19%
2020/05/22	8	87.21	12	87.26	85.90	-4	2,074	-0.19%
2020/05/21	5	85.44	14	86.54	88.10	-9	2,074	-0.43%
2020/05/20	22	86.00	19	87.09	85.20	3	2,047	0.15%
2020/05/19	22	88.40	26	87.95	86.00	-4	2,015	-0.20%
2020/05/18	96	85.64	109	85.69	88.30	-13	1,931	-0.67%	大賣/
2020/05/15	56	79.39	76	79.37	80.30	-20	1,808	-1.11%
2020/05/14	40	79.81	45	78.98	76.50	-5	1,755	-0.28%
2020/05/13	13	79.45	11	79.49	81.00	2	1,667	0.12%
2020/05/12	3	77.70	6	76.87	78.00	-3	1,633	-0.18%
2020/05/11	1	74.30	12	75.13	75.10	-11	1,585	-0.69%
2020/05/08	17	74.04	20	73.04	73.00	-3	1,580	-0.19%
2020/05/07	21	75.10	25	75.61	74.80	-4	1,567	-0.26%
2020/05/06	15	71.10	4	71.28	71.40	11	1,563	0.70%
2020/05/05	7	69.73	10	69.60	69.00	-3	1,555	-0.19%
2020/05/04	5	68.18	8	68.26	67.80	-3	1,569	-0.19%
2020/04/30	10	70.46	1	70.80	69.90	9	1,585	0.57%
2020/04/29	16	71.58	20	72.05	70.80	-4	1,610	-0.25%
2020/04/28	1	68.30	8	68.44	69.00	-7	1,590	-0.44%
2020/04/27	34	68.11	16	67.83	68.00	18	1,661	1.08%
2020/04/24	34	64.78	31	64.85	66.30	3	1,603	0.19%
2020/04/23	4	60.05	3	60.73	60.30	1	1,557	0.06%
2020/04/22	0	0.00	3	57.00	59.00	-3	1,560	-0.19%
2020/04/21	9	60.12	4	59.83	59.00	5	1,597	0.31%
2020/04/20	1	61.50	1	62.00	62.30	0	1,584	0.00%
2020/04/17	12	62.16	9	62.33	61.90	3	1,587	0.19%
2020/04/16	2	62.90	2	63.70	62.90	0	1,605	0.00%
2020/04/15	6	62.70	2	62.90	63.70	4	1,634	0.24%
2020/04/14	10	62.78	11	62.59	62.50	-1	1,642	-0.06%
2020/04/13	51	64.78	31	63.41	62.50	20	1,676	1.19%
2020/04/10	7	59.60	0	0.00	59.60	7	1,609	0.43%
2020/04/09	2	52.05	19	53.06	54.20	-17	1,639	-1.04%
2020/04/08	9	48.77	9	48.82	49.35	0	1,814	0.00%
2020/04/07	5	48.42	6	48.79	48.80	-1	1,991	-0.05%
2020/04/06	3	46.27	4	46.76	47.50	-1	2,000	-0.05%
2020/04/01	1	45.40	1	44.55	45.25	0	1,993	0.00%
2020/03/31	2	45.10	0	0.00	44.35	2	2,005	0.10%
2020/03/30	1	44.10	0	0.00	44.30	1	2,068	0.05%
2020/03/27	66	45.08	67	45.13	44.45	-1	2,063	-0.05%
2020/03/26	1	44.85	15	44.28	44.85	-14	2,039	-0.69%
2020/03/25	0	0.00	2	46.30	45.95	-2	2,031	-0.10%
2020/03/24	2	44.50	1	45.05	44.90	1	2,024	0.05%
2020/03/23	8	40.09	0	0.00	41.00	8	2,014	0.40%
2020/03/20	11	39.95	2	40.10	41.00	9	2,006	0.45%
2020/03/19	3	39.63	1	37.75	37.30	2	1,996	0.10%
2020/03/18	4	44.05	1	45.65	41.40	3	1,975	0.15%
2020/03/17	6	47.34	3	48.27	45.95	3	1,959	0.15%
2020/03/16	5	48.79	2	49.68	48.10	3	1,947	0.15%
2020/03/13	11	47.72	7	47.59	48.05	4	1,926	0.21%
2020/03/12	23	53.29	2	54.45	52.70	21	1,899	1.11%
2020/03/11	13	61.08	7	62.24	58.50	6	1,874	0.32%
2020/03/10	12	61.18	9	62.47	63.00	3	1,864	0.16%
2020/03/09	1	65.00	4	68.00	64.60	-3	1,823	-0.16%
2020/03/06	9	71.47	5	71.00	70.00	4	1,819	0.22%
2020/03/05	1	67.50	3	70.10	70.50	-2	1,832	-0.11%
2020/03/04	17	65.84	21	65.34	66.40	-4	1,831	-0.22%
2020/03/03	5	68.88	10	69.04	68.00	-5	1,867	-0.27%
2020/03/02	4	68.90	26	69.56	68.40	-22	1,895	-1.16%
2020/02/27	4	77.38	4	75.65	72.60	0	1,930	0.00%
2020/02/26	3	77.70	3	77.30	77.10	0	1,947	0.00%
2020/02/25	1	78.60	2	78.50	77.60	-1	2,017	-0.05%
2020/02/24	22	78.57	22	78.25	78.40	0	2,097	0.00%
2020/02/21	2	77.15	3	77.33	77.10	-1	2,080	-0.05%
2020/02/20	7	77.20	6	77.47	77.00	1	2,116	0.05%
2020/02/19	4	77.38	14	77.41	77.70	-10	2,116	-0.47%
2020/02/18	9	77.48	4	77.58	77.30	5	2,117	0.24%
2020/02/17	10	78.20	1	78.30	78.10	9	2,110	0.43%
2020/02/14	2	77.20	1	77.90	77.60	1	2,097	0.05%
2020/02/13	4	77.60	5	77.28	76.80	-1	2,094	-0.05%
2020/02/12	4	78.08	7	78.16	78.00	-3	2,100	-0.14%
2020/02/11	4	78.60	5	78.54	78.20	-1	2,115	-0.05%
2020/02/10	12	77.31	33	77.25	77.70	-21	2,181	-0.96%
2020/02/07	14	78.96	11	78.95	77.40	3	2,188	0.14%
2020/02/06	9	76.77	13	76.58	77.20	-4	2,159	-0.19%
2020/02/05	15	78.87	33	78.08	76.40	-18	2,188	-0.82%
2020/02/04	20	78.55	16	79.26	78.80	4	2,240	0.18%
2020/02/03	7	80.97	13	81.08	78.30	-6	2,212	-0.27%
2020/01/31	20	87.03	35	86.90	86.90	-15	2,179	-0.69%
2020/01/30	75	88.71	52	88.97	85.20	23	2,176	1.06%
2020/01/20	2	88.35	3	88.27	87.70	-1	2,108	-0.05%
2020/01/17	13	88.37	16	88.38	88.00	-3	2,097	-0.14%
2020/01/16	14	87.65	20	87.76	87.60	-6	2,077	-0.29%
2020/01/15	7	88.26	22	88.26	86.90	-15	2,063	-0.73%
2020/01/14	5	85.86	5	86.36	86.50	0	2,016	0.00%
2020/01/13	23	85.65	22	85.54	85.30	1	2,009	0.05%
2020/01/10	45	86.96	41	86.71	86.10	4	1,998	0.20%
2020/01/09	54	85.98	35	86.11	85.60	19	1,971	0.96%
2020/01/08	4	84.88	13	84.81	84.00	-9	1,953	-0.46%
2020/01/07	25	86.56	15	87.68	85.70	10	1,947	0.51%
2020/01/06	8	85.56	2	85.60	85.50	6	1,911	0.31%
2020/01/03	7	85.80	16	86.70	85.50	-9	1,910	-0.47%
2020/01/02	105	90.36	88	89.96	88.20	17	1,907	0.89%	大買/
2019/12/31	78	88.91	82	87.92	88.70	-4	1,752	-0.23%
2019/12/30	3	81.23	1	82.00	81.50	2	1,571	0.13%
2019/12/27	0	0.00	5	80.26	79.60	-5	1,564	-0.32%
2019/12/26	4	79.28	5	78.76	79.50	-1	1,620	-0.06%
2019/12/25	41	79.31	34	79.34	78.90	7	1,626	0.43%
2019/12/24	3	75.43	3	75.23	75.10	0	1,613	0.00%
2019/12/23	5	75.12	2	76.00	75.00	3	1,678	0.18%
2019/12/20	1	74.70	1	75.30	75.70	0	1,905	0.00%
2019/12/19	0	0.00	1	75.00	74.80	-1	2,050	-0.05%
2019/12/17	4	77.23	4	76.83	76.70	0	2,098	0.00%
2019/12/16	3	76.90	3	76.73	76.70	0	2,123	0.00%
2019/12/13	3	77.37	4	77.50	76.90	-1	2,161	-0.05%
2019/12/12	9	77.88	5	78.06	77.80	4	2,185	0.18%
2019/12/11	0	0.00	3	77.17	77.00	-3	2,225	-0.13%
2019/12/10	3	78.47	5	78.14	77.90	-2	2,283	-0.09%
2019/12/09	7	78.21	1	78.30	78.90	6	2,324	0.26%
2019/12/06	2	78.00	4	78.03	78.00	-2	2,413	-0.08%
2019/12/05	10	77.50	4	77.43	78.10	6	2,460	0.24%
2019/12/04	1	77.00	2	77.05	76.90	-1	2,658	-0.04%
2019/12/03	7	78.29	6	78.35	78.00	1	2,713	0.04%
2019/12/02	4	79.15	3	79.40	78.50	1	2,804	0.04%
2019/11/29	3	81.87	4	82.50	80.80	-1	2,945	-0.03%
2019/11/28	21	83.66	22	84.26	81.60	-1	3,000	-0.03%
2019/11/27	13	87.60	11	87.41	87.50	2	2,998	0.07%
2019/11/26	27	88.45	30	88.82	89.50	-3	3,025	-0.10%
2019/11/25	16	86.29	17	86.39	87.50	-1	3,162	-0.03%
2019/11/22	37	86.77	42	86.65	85.90	-5	3,211	-0.16%
2019/11/21	63	84.17	54	84.16	84.80	9	3,239	0.28%
2019/11/20	21	80.36	23	80.58	80.80	-2	3,171	-0.06%
2019/11/19	39	79.74	49	79.52	79.80	-10	3,242	-0.31%
2019/11/18	4	76.88	5	77.12	76.90	-1	3,303	-0.03%
2019/11/15	14	76.66	13	76.80	76.50	1	3,310	0.03%
2019/11/14	6	76.77	6	77.22	76.40	0	3,312	0.00%
2019/11/13	16	77.32	25	77.58	77.50	-9	3,311	-0.27%
2019/11/12	17	78.13	17	78.08	77.50	0	3,313	0.00%
2019/11/11	33	78.38	27	78.30	77.10	6	3,314	0.18%
2019/11/08	60	79.65	43	79.37	80.30	17	3,305	0.51%
2019/11/07	46	82.92	58	82.68	80.60	-12	3,298	-0.36%
2019/11/06	14	80.90	33	79.68	79.10	-19	3,221	-0.59%
2019/11/05	31	81.78	6	82.00	81.00	25	3,214	0.78%
2019/11/04	67	81.51	60	81.72	81.60	7	3,213	0.22%
2019/11/01	39	80.32	48	79.68	82.90	-9	3,177	-0.28%
2019/10/31	3	75.13	4	75.10	75.40	-1	3,104	-0.03%
2019/10/30	7	74.57	5	74.24	75.00	2	3,103	0.06%
2019/10/29	14	73.76	17	73.61	74.20	-3	3,098	-0.10%
2019/10/28	35	76.34	21	75.30	74.90	14	3,091	0.45%
2019/10/25	7	78.81	7	78.67	78.10	0	3,069	0.00%
2019/10/24	15	79.69	8	80.35	80.70	7	3,064	0.23%
2019/10/23	5	80.70	4	80.35	80.10	1	3,069	0.03%
2019/10/22	6	81.40	10	81.87	80.90	-4	3,088	-0.13%
2019/10/21	12	81.47	5	81.30	81.70	7	3,115	0.22%
2019/10/17	30	82.57	26	82.93	82.80	4	3,127	0.13%
2019/10/16	7	81.77	9	81.68	82.30	-2	3,161	-0.06%
2019/10/15	4	80.40	20	80.89	80.40	-16	3,152	-0.51%
2019/10/14	39	80.40	19	79.58	79.60	20	3,145	0.64%
2019/10/09	15	81.98	14	81.81	81.70	1	3,129	0.03%
2019/10/08	57	82.94	81	82.55	81.60	-24	3,119	-0.77%
2019/10/07	37	84.23	32	84.74	84.70	5	3,105	0.16%
2019/10/04	7	87.57	5	87.40	87.40	2	3,075	0.07%
2019/10/03	11	87.32	7	87.51	87.20	4	3,092	0.13%
2019/10/02	16	89.87	25	89.92	88.30	-9	3,082	-0.29%
2019/10/01	14	87.51	2	87.40	87.20	12	3,030	0.40%
2019/09/27	38	88.83	33	89.03	88.50	5	3,015	0.17%
2019/09/26	20	92.62	23	92.12	90.50	-3	2,980	-0.10%
2019/09/25	127	96.59	84	94.88	92.50	43	2,945	1.46%	大買/
2019/09/24	56	93.59	51	93.99	96.90	5	2,738	0.18%
2019/09/23	7	88.57	6	89.87	88.10	1	2,598	0.04%
2019/09/20	23	88.74	8	88.80	88.00	15	2,614	0.57%
2019/09/19	12	87.73	15	87.41	89.00	-3	2,617	-0.11%
2019/09/18	15	86.03	13	86.98	86.00	2	2,597	0.08%
2019/09/17	19	87.29	20	86.46	87.30	-1	2,560	-0.04%
2019/09/16	16	86.08	13	85.88	85.50	3	2,543	0.12%
2019/09/12	19	89.35	22	90.42	88.50	-3	2,504	-0.12%
2019/09/11	20	88.94	20	88.81	89.80	0	2,466	0.00%
2019/09/10	91	90.36	88	89.05	88.00	3	2,477	0.12%
2019/09/09	22	89.24	14	89.32	89.30	8	2,398	0.33%
2019/09/06	131	96.59	130	93.90	90.00	1	2,350	0.04%	大買/大賣/
2019/09/05	38	90.38	37	90.79	92.00	1	2,237	0.04%
2019/09/04	91	89.67	88.2	87.34	91.00	2.8	2,219	0.13%
2019/09/03	171	90.66	166	90.35	90.00	5	2,223	0.22%	大買/大賣/
2019/09/02	5	86.02	6	85.37	88.10	-1	2,108	-0.05%
2019/08/30	22	79.59	74	79.39	80.10	-52	2,061	-2.52%
2019/08/29	5	79.30	10	79.71	79.80	-5	2,015	-0.25%
2019/08/28	96	80.10	44	80.15	78.10	52	1,995	2.61%
2019/08/27	30	71.86	53	73.10	75.40	-23	1,822	-1.26%
2019/08/26	59	69.15	46	68.82	68.60	13	1,852	0.70%
2019/08/23	1	64.50	5	64.70	63.50	-4	1,802	-0.22%
2019/08/22	17	64.16	19	64.33	63.70	-2	1,842	-0.11%
2019/08/21	8	60.83	27	62.09	62.80	-19	1,801	-1.05%
2019/08/20	4	56.98	10	57.21	57.10	-6	1,740	-0.34%
2019/08/19	3	55.43	5	56.28	56.50	-2	1,747	-0.11%
2019/08/16	1	54.50	2	55.00	54.60	-1	1,769	-0.06%
2019/08/15	1	54.40	0	0.00	54.60	1	1,795	0.06%
2019/08/14	5	55.60	3	54.60	54.40	2	1,807	0.11%
2019/08/13	4	56.48	0	0.00	56.10	4	1,825	0.22%
2019/08/12	0	0.00	3	57.50	57.20	-3	1,865	-0.16%
2019/08/08	1	55.60	3	55.77	55.60	-2	1,926	-0.10%
2019/08/07	0	0.00	1	56.00	55.60	-1	1,963	-0.05%
2019/08/06	2	56.20	2	56.30	55.40	0	2,027	0.00%
2019/08/05	1.1	54.76	1	55.10	54.90	0.1	2,042	0.01%
2019/08/02	5	53.70	0	0.00	55.20	5	2,147	0.23%
2019/08/01	2	53.95	0	0.00	53.90	2	2,313	0.09%
2019/07/31	1	53.80	3	53.43	53.80	-2	2,439	-0.08%
2019/07/30	8	54.34	2	54.10	53.50	6	2,493	0.24%
2019/07/29	6	55.12	2	55.40	55.70	4	2,486	0.16%
2019/07/26	9	54.50	10	54.47	54.50	-1	2,484	-0.04%
2019/07/25	8	56.11	6	55.77	55.30	2	2,481	0.08%
2019/07/24	6	55.37	32.3	56.05	55.10	-26.3	2,471	-1.06%
2019/07/23	24	57.07	17	57.11	56.30	7	2,461	0.28%
2019/07/22	14	59.04	6	59.23	59.40	8	2,433	0.33%
2019/07/19	14	58.57	5	58.62	58.50	9	2,429	0.37%
2019/07/18	25	59.06	23	59.00	58.20	2	2,422	0.08%
2019/07/17	4	62.23	1	63.30	61.60	3	2,404	0.12%
2019/07/16	4	62.95	6	63.33	62.90	-2	2,396	-0.08%
2019/07/15	13	63.29	1	63.60	63.20	12	2,397	0.50%
2019/07/12	1	63.50	1	63.50	63.50	0	2,404	0.00%
2019/07/11	10	63.75	4	63.88	63.60	6	2,411	0.25%
2019/07/10	5	64.58	2	64.40	64.50	3	2,424	0.12%
2019/07/09	8	64.89	24	64.50	64.60	-16	2,426	-0.66%
2019/07/08	18	63.71	1	63.70	63.30	17	2,421	0.70%
2019/07/05	4	63.80	50.3	63.91	63.30	-46.3	2,430	-1.90%
2019/07/04	5	63.46	3	63.50	63.10	2	2,457	0.08%
2019/07/03	16	63.37	18	63.90	63.40	-2	2,469	-0.08%
2019/07/02	15	63.09	14	63.20	63.80	1	2,476	0.04%
2019/07/01	3	62.37	8	63.33	63.50	-5	2,469	-0.20%
2019/06/28	2	61.95	6	61.27	61.60	-4	2,456	-0.16%
2019/06/27	20	62.86	36	62.55	62.00	-16	2,459	-0.65%
2019/06/26	20	61.49	6	61.72	63.20	14	2,436	0.57%
2019/06/25	6	60.30	13	60.54	60.40	-7	2,415	-0.29%
2019/06/24	8	59.98	8	60.13	59.90	0	2,482	0.00%
2019/06/21	9	60.07	6	60.00	60.20	3	2,505	0.12%
2019/06/20	7	60.97	9	61.30	60.90	-2	2,493	-0.08%
2019/06/19	5	60.24	5	60.80	61.20	0	2,499	0.00%
2019/06/18	28	61.13	33	61.50	60.10	-5	2,496	-0.20%
2019/06/17	5	59.70	3	59.73	60.10	2	2,446	0.08%
2019/06/14	16	60.23	11	60.01	59.70	5	2,436	0.21%
2019/06/13	98	61.50	72	61.47	60.30	26	2,426	1.07%
2019/06/12	41.3	59.15	46	58.98	60.80	-4.7	2,370	-0.20%
2019/06/11	147.3	61.58	141	60.48	58.40	6.3	2,334	0.27%	大買/大賣/
2019/06/10	28	59.29	22	59.65	59.80	6	2,272	0.26%
2019/06/06	16	57.95	17	57.66	59.00	-1	2,229	-0.04%
2019/06/05	56	57.48	9	57.81	57.70	47	2,219	2.12%
2019/06/04	28	56.90	36	57.35	57.60	-8	2,228	-0.36%
2019/06/03	23	56.60	17	56.36	55.60	6	2,208	0.27%
2019/05/31	91	58.45	81	58.17	56.80	10	2,215	0.45%
2019/05/30	27	57.59	26	57.73	58.90	1	2,160	0.05%
2019/05/29	55	57.16	32	57.51	56.80	23	2,146	1.07%
2019/05/28	28	56.30	21	56.50	56.30	7	2,125	0.33%
2019/05/27	11	54.54	23	54.23	57.20	-12	2,102	-0.57%
2019/05/24	8	52.04	7	52.37	52.80	1	2,063	0.05%
2019/05/23	19	51.13	20	51.55	51.90	-1	2,045	-0.05%
2019/05/22	13	54.23	13	54.28	52.90	0	2,017	0.00%
2019/05/21	19	53.84	22	53.80	53.80	-3	1,992	-0.15%
2019/05/20	16	54.01	19	53.89	54.20	-3	1,976	-0.15%
2019/05/17	11	54.73	12	55.42	55.10	-1	1,947	-0.05%
2019/05/16	43	56.81	62	56.69	54.30	-19	1,901	-1.00%
2019/05/15	14	56.24	12	56.18	55.90	2	1,824	0.11%
2019/05/14	30	54.61	42	55.15	57.00	-12	1,782	-0.67%
2019/05/13	21	54.37	14	54.15	53.50	7	1,710	0.41%
2019/05/10	64	54.79	108	55.01	55.00	-44	1,684	-2.61%	大賣/
2019/05/09	290	57.96	214	56.90	54.50	76	1,567	4.85%	大買/大賣/
2019/05/08	48	54.75	53	54.94	57.10	-5	1,391	-0.36%
2019/05/07	16	53.19	15	52.99	52.00	1	1,264	0.08%
2019/05/06	7	48.80	8	49.45	50.50	-1	1,213	-0.08%
2019/05/03	3	48.93	4	48.90	48.95	-1	1,206	-0.08%
2019/05/02	1	48.05	4	47.78	49.00	-3	1,203	-0.25%
2019/04/29	7	46.86	6	47.05	46.25	1	1,201	0.08%
2019/04/26	3	48.98	1	49.10	48.95	2	1,205	0.17%
2019/04/25	3	49.72	0	0.00	49.90	3	1,213	0.25%
2019/04/24	3	49.58	2	49.85	49.65	1	1,226	0.08%
2019/04/23	15	50.52	17	50.41	49.85	-2	1,223	-0.16%
2019/04/22	2	49.25	1	48.95	48.80	1	1,194	0.08%
2019/04/19	1	49.40	0	0.00	49.10	1	1,189	0.08%
2019/04/18	13	49.60	4	50.01	48.85	9	1,180	0.76%
2019/04/17	3	50.47	3	50.97	50.60	0	1,163	0.00%
2019/04/16	42	51.20	43	50.70	51.50	-1	1,150	-0.09%
2019/04/15	8	49.33	7	49.30	48.80	1	1,115	0.09%
2019/04/12	9	51.29	19	50.71	50.10	-10	1,100	-0.91%
2019/04/11	7	50.66	3	50.83	50.30	4	1,076	0.37%
2019/04/10	16	51.39	13	51.08	50.00	3	1,055	0.28%
2019/04/09	3	48.90	9	49.39	49.25	-6	1,004	-0.60%
2019/04/08	31	48.90	29	48.72	48.30	2	983	0.20%
2019/04/03	7	46.46	14	46.90	47.40	-7	959	-0.73%
2019/04/02	6	45.37	2	45.80	45.80	4	937	0.43%
2019/04/01	8	46.53	5	45.96	46.05	3	930	0.32%
2019/03/29	3	45.73	4	45.33	46.20	-1	922	-0.11%
2019/03/28	10	45.09	14	45.13	44.60	-4	911	-0.44%
2019/03/27	55	46.53	32	46.87	45.60	23	890	2.58%
2019/03/26	1	43.85	6	43.91	44.10	-5	811	-0.62%
2019/03/22	10	43.42	2	43.15	42.55	8	779	1.03%
2019/03/21	12	42.81	8	43.24	43.05	4	761	0.53%
2019/03/20	0	0.00	9	41.54	41.45	-9	735	-1.22%
2019/03/19	1	41.75	0	0.00	41.65	1	727	0.14%
2019/03/18	5	42.52	5	42.61	42.40	0	719	0.00%
2019/03/15	29	43.44	22	43.83	43.25	7	708	0.99%
2019/03/14	1	41.90	1	41.90	42.90	0	662	0.00%
2019/03/13	35	42.62	30	42.69	42.00	5	658	0.76%
2019/03/12	0	0.00	1	41.35	41.05	-1	613	-0.16%
2019/03/11	2	41.70	2	41.90	41.15	0	607	0.00%
2019/03/08	3	42.87	8	42.95	42.40	-5	594	-0.84%
2019/03/07	25	42.52	39	43.52	42.60	-14	563	-2.48%
2019/03/06	9	43.29	16	43.30	43.40	-7	538	-1.30%
2019/03/05	13	43.43	16	42.59	41.90	-3	511	-0.59%
2019/03/04	7	42.44	52	42.71	43.85	-45	454	-9.90%
2019/02/27	19	40.16	32	40.13	39.90	-13	411	-3.16%
2019/02/26	6	39.23	4	39.43	39.05	2	371	0.54%
2019/02/22	0	0.00	4	37.88	37.75	-4	366	-1.09%
2019/02/20	1	38.25	3	38.23	38.25	-2	366	-0.55%
2019/02/19	2	37.70	1	37.60	37.85	1	366	0.27%
2019/02/15	3	37.05	1	37.50	36.75	2	368	0.54%
2019/02/12	5	36.79	0	0.00	36.90	5	385	1.30%
2019/01/29	1	38.05	0	0.00	37.90	1	405	0.25%
2019/01/28	1	38.55	0	0.00	38.55	1	409	0.24%
2019/01/25	2	39.30	2	39.00	38.75	0	418	0.00%
2019/01/24	0	0.00	1	38.65	38.50	-1	423	-0.24%
2019/01/23	0	0.00	1	38.60	39.20	-1	437	-0.23%
2019/01/21	1	39.95	0	0.00	38.90	1	492	0.20%
2019/01/18	1	39.30	3	40.02	39.65	-2	499	-0.40%
2019/01/17	1	39.35	1	39.05	38.95	0	496	0.00%
2019/01/16	13	39.09	11	39.20	39.00	2	500	0.40%
2019/01/15	0	0.00	1	37.45	37.70	-1	521	-0.19%
2019/01/10	0	0.00	1	36.80	37.00	-1	584	-0.17%
2019/01/07	1	36.30	1	35.85	36.30	0	690	0.00%
2019/01/04	1	35.50	0	0.00	35.50	1	744	0.13%
2019/01/03	0	0.00	3	36.50	36.05	-3	796	-0.38%
2019/01/02	3	36.98	0	0.00	36.85	3	928	0.32%
2018/12/28	0	0.00	4	36.45	36.70	-4	980	-0.41%
2018/12/27	3	36.95	1	36.40	36.35	2	1,001	0.20%
2018/12/26	8	37.21	5	36.46	36.30	3	1,015	0.30%
2018/12/25	3	36.50	1	36.60	36.30	2	1,036	0.19%
2018/12/24	1	38.00	0	0.00	37.60	1	1,040	0.10%
2018/12/22	5	38.26	9	37.88	37.80	-4	1,057	-0.38%
2018/12/21	4	36.95	0	0.00	37.10	4	1,082	0.37%
2018/12/20	6	36.13	0	0.00	35.95	6	1,182	0.51%
2018/12/19	4	37.60	0	0.00	37.25	4	1,195	0.33%
2018/12/18	1	37.50	4	38.09	37.65	-3	1,209	-0.25%
2018/12/14	1	39.20	2	39.20	39.10	-1	1,325	-0.08%
2018/12/13	1	38.90	0	0.00	38.80	1	1,367	0.07%
2018/12/11	3	39.10	0	0.00	38.85	3	1,540	0.19%
2018/12/10	1	38.50	0	0.00	38.55	1	1,581	0.06%
2018/12/07	1	38.30	3	38.17	38.30	-2	1,587	-0.13%
2018/12/06	5	37.65	0	0.00	37.50	5	1,586	0.32%
2018/12/05	5	39.95	0	0.00	40.00	5	1,582	0.32%
2018/12/04	0	0.00	4	40.79	40.70	-4	1,581	-0.25%
2018/12/03	3	41.63	4	41.36	41.40	-1	1,577	-0.06%
2018/11/30	1	40.60	0	0.00	40.70	1	1,570	0.06%
2018/11/29	5	40.80	0	0.00	40.60	5	1,567	0.32%
2018/11/28	0	0.00	4	40.70	40.50	-4	1,562	-0.26%
2018/11/27	1	39.25	3	39.40	39.75	-2	1,558	-0.13%
2018/11/26	5	39.67	1	39.50	39.65	4	1,566	0.26%
2018/11/23	4	39.38	3	39.80	39.25	1	1,564	0.06%
2018/11/22	4	41.88	2	41.58	40.55	2	1,558	0.13%
2018/11/21	5	40.09	0	0.00	40.40	5	1,540	0.32%
2018/11/19	1	40.15	4	40.06	40.30	-3	1,536	-0.20%
2018/11/16	6	39.68	1	40.45	39.50	5	1,535	0.33%
2018/11/15	2	40.13	2	39.95	40.10	0	1,530	0.00%
2018/11/14	1	39.70	4	39.70	39.55	-3	1,527	-0.20%
2018/11/12	0	0.00	1	40.00	38.50	-1	1,517	-0.07%
2018/11/09	11	38.77	1	38.30	38.35	10	1,510	0.66%
2018/11/08	7	39.71	1	39.45	39.45	6	1,503	0.40%
2018/11/07	3	39.83	4	40.10	40.35	-1	1,492	-0.07%
2018/11/06	11	38.99	8	38.58	38.45	3	1,482	0.20%
2018/11/05	1	38.65	1	38.25	38.55	0	1,472	0.00%
2018/11/02	5	37.82	3	38.15	37.60	2	1,465	0.14%
2018/11/01	2	36.85	2	37.45	37.05	0	1,453	0.00%
2018/10/31	15	35.32	6	35.68	36.90	9	1,438	0.63%
2018/10/30	12	35.09	29	34.66	34.00	-17	1,416	-1.20%
2018/10/29	12	38.72	18	38.10	37.35	-6	1,376	-0.44%
2018/10/26	25	41.37	14	41.11	40.65	11	1,355	0.81%
2018/10/25	13	40.28	13	41.37	42.15	0	1,340	0.00%
2018/10/24	1	42.00	1	42.35	42.00	0	1,322	0.00%
2018/10/23	6	41.94	5	42.15	41.75	1	1,306	0.08%
2018/10/22	16	46.00	14	45.93	45.55	2	1,265	0.16%
2018/10/19	10	45.24	30	44.78	46.15	-20	1,247	-1.60%
2018/10/18	9	44.73	11	44.83	45.10	-2	1,219	-0.16%
2018/10/17	16	44.93	11	43.97	45.15	5	1,195	0.42%
2018/10/16	23	45.28	20	45.10	45.35	3	1,150	0.26%
2018/10/15	7	46.69	1	46.70	47.00	6	1,114	0.54%
2018/10/12	15	47.93	3	47.08	46.40	12	1,083	1.11%
2018/10/11	22	49.10	84	49.10	49.35	-62	1,027	-6.03%
2018/10/09	99	51.16	44	51.16	52.10	55	971	5.66%
2018/10/08	12	48.29	13	48.45	49.00	-1	835	-0.12%
2018/10/05	15	45.23	9.1	45.81	45.60	5.9	784	0.76%
2018/10/04	0	0.00	27	45.83	45.60	-27	763	-3.54%
2018/10/03	5	45.28	18	44.73	44.50	-13	743	-1.75%
2018/10/02	6	48.05	1	48.00	47.70	5	714	0.70%
2018/10/01	3.1	47.71	0	0.00	48.60	3.1	705	0.44%
2018/09/28	12	48.01	12	47.56	48.00	0	685	0.00%
2018/09/27	33	49.66	25	48.66	47.30	8	653	1.22%
2018/09/26	2	46.50	4	46.06	46.25	-2	547	-0.37%
2018/09/25	23	44.75	4	45.19	45.50	19	527	3.60%
2018/09/21	34	46.66	24	46.86	45.60	10	510	1.96%
2018/09/20	19	45.18	17	45.60	45.85	2	427	0.47%
2018/09/19	20	45.32	18	45.99	45.35	2	392	0.51%
2018/09/18	18	44.39	30	44.89	45.00	-12	350	-3.43%
2018/09/17	60	44.05	60.1	44.15	44.50	-0.1	293	-0.02%
2018/09/14	4	39.93	6	40.48	41.00	-2	175	-1.14%
2018/09/13	6	37.60	5	37.55	37.30	1	134	0.74%
2018/09/12	0	0.00	2	35.93	35.80	-2	130	-1.53%
2018/09/11	15	36.17	0	0.00	35.50	15	134	11.12%
2018/09/10	10	35.40	6	36.52	34.80	4	133	3.00%
2018/09/07	0	0.00	2	36.60	36.60	-2	134	-1.49%
2018/09/06	2	37.55	0	0.00	37.30	2	141	1.42%
2018/09/05	4	37.09	0	0.00	37.20	4	152	2.62%
2018/09/04	0	0.00	9	36.81	36.60	-9	156	-5.76%
2018/09/03	0	0.00	1	37.70	37.30	-1	159	-0.63%
2018/08/24	1	35.00	0	0.00	34.85	1	166	0.60%
2018/08/22	2	34.25	0	0.00	34.35	2	177	1.13%
2018/08/21	1	34.15	0	0.00	34.20	1	189	0.53%
2018/08/20	5	33.84	0	0.00	33.90	5	198	2.51%
2018/08/13	0	0.00	6	34.28	33.50	-6	262	-2.28%
2018/08/07	0	0.00	1	35.00	34.95	-1	389	-0.26%
2018/08/03	0	0.00	1	34.95	34.85	-1	393	-0.25%
2018/07/31	1	35.45	0	0.00	35.40	1	396	0.25%
2018/07/30	1	35.90	0	0.00	35.50	1	398	0.25%
2018/07/26	0	0.00	3	35.30	35.20	-3	401	-0.75%
2018/07/25	1	35.05	0	0.00	35.15	1	403	0.25%
2018/07/23	0	0.00	1	34.75	34.80	-1	409	-0.24%
2018/07/20	0	0.00	3	35.35	35.30	-3	408	-0.73%
2018/07/19	0	0.00	2	35.70	35.60	-2	410	-0.49%
2018/07/18	6	35.55	0	0.00	35.50	6	412	1.45%
2018/07/13	0	0.00	1	35.50	35.40	-1	416	-0.24%
2018/07/12	0	0.00	9	35.53	35.35	-9	416	-2.16%
2018/07/11	0	0.00	8	36.19	36.00	-8	415	-1.93%
2018/07/10	19	36.38	0	0.00	36.00	19	416	4.57%
2018/06/22	1	37.35	0	0.00	37.00	1	458	0.22%
2018/06/20	1	38.00	3	38.13	38.15	-2	456	-0.44%
2018/06/15	0	0.00	4	38.95	39.00	-4	448	-0.89%
2018/06/14	1	40.50	0	0.00	39.40	1	445	0.22%
2018/06/13	3	40.20	5	40.47	40.50	-2	440	-0.45%
2018/06/12	2	39.55	3	39.50	39.55	-1	430	-0.23%
2018/06/11	3	39.73	0	0.00	39.70	3	426	0.70%
2018/06/07	5	40.43	5	40.15	40.00	0	422	0.00%
2018/06/04	3	40.15	0	0.00	40.05	3	408	0.73%
2018/05/31	2	40.00	0	0.00	39.50	2	402	0.50%
2018/05/28	2	40.10	2	40.53	40.10	0	377	0.00%
2018/05/25	15	41.47	8	41.27	40.50	7	367	1.90%
2018/05/24	5	39.80	0	0.00	40.00	5	334	1.49%
2018/05/22	1	40.00	1	40.15	39.90	0	324	0.00%
2018/05/21	5	41.01	4	40.20	40.15	1	312	0.32%
2018/05/18	23.1	42.60	18	42.34	40.60	5.1	302	1.67%
2018/05/17	3	41.67	60	42.30	42.65	-57	249	-22.83%
2018/05/15	2	38.98	0	0.00	38.80	2	187	1.07%
2018/05/14	14	38.81	0	0.00	38.90	14	198	7.05%
2018/05/11	2	38.70	8	38.78	38.50	-6	200	-2.99%
2018/05/10	7	38.90	4	39.18	38.90	3	199	1.50%
2018/05/08	1	38.05	0	0.00	38.05	1	203	0.49%
2018/05/07	2	38.40	0	0.00	38.40	2	206	0.97%
2018/05/04	10	38.88	0	0.00	38.70	10	216	4.63%
2018/05/03	6	38.70	0	0.00	38.70	6	221	2.70%
2018/05/02	1	38.85	0	0.00	38.60	1	228	0.44%
2018/04/30	0	0.00	2	38.60	38.65	-2	231	-0.86%
2018/04/23	4	37.53	0	0.00	37.50	4	284	1.40%
2018/04/18	1	36.80	1	36.70	37.05	0	291	0.00%
2018/04/16	4	37.00	0	0.00	37.00	4	297	1.35%
2018/04/13	0	0.00	3	37.52	37.50	-3	302	-0.99%
2018/04/12	0.1	37.70	0	0.00	37.80	0.1	305	0.03%
2018/04/11	2	38.20	0	0.00	38.50	2	307	0.65%
2018/04/10	0	0.00	1	37.80	37.50	-1	312	-0.32%
2018/04/09	2	40.00	2	39.40	38.15	0	359	0.00%
2018/04/03	3	37.67	4	37.58	38.65	-1	378	-0.26%
2018/03/30	0	0.00	1	36.60	36.35	-1	364	-0.27%
2018/03/28	1	37.50	0	0.00	36.55	1	362	0.28%
2018/03/15	0	0.00	1	36.50	36.35	-1	344	-0.29%
2018/03/14	0	0.00	1	36.40	36.30	-1	344	-0.29%
2018/03/12	0	0.00	1	35.90	35.70	-1	347	-0.29%
2018/03/07	0	0.00	2	34.85	34.65	-2	360	-0.55%
2018/03/06	0	0.00	2	35.13	34.75	-2	362	-0.55%
2018/03/02	0	0.00	3	35.52	35.30	-3	370	-0.81%
2018/02/22	0	0.00	2	35.40	35.65	-2	378	-0.53%
2018/02/21	1	34.90	0	0.00	35.00	1	378	0.26%
2018/02/07	0	0.00	1	36.10	36.05	-1	371	-0.27%
2018/02/06	3	35.67	2	37.05	35.05	1	370	0.27%
2018/02/05	0	0.00	2	38.75	38.90	-2	371	-0.54%
2018/02/02	0	0.00	1	39.90	39.50	-1	375	-0.27%
2018/01/31	5	40.08	1	40.10	40.15	4	413	0.97%
2018/01/29	2	42.00	2	41.20	40.85	0	405	0.00%
2018/01/26	1	40.55	2	40.50	40.60	-1	396	-0.25%
2018/01/24	0	0.00	5	42.10	42.10	-5	382	-1.31%
2018/01/23	2	41.90	1	41.90	41.90	1	378	0.26%
2018/01/22	3	43.20	2.2	42.88	43.00	0.8	373	0.23%
2018/01/19	1	42.55	0	0.00	42.55	1	367	0.27%
2018/01/18	7	43.40	12	43.24	43.00	-5	360	-1.39%
2018/01/17	1	41.50	0	0.00	41.50	1	320	0.31%
2018/01/16	1	41.55	0	0.00	41.30	1	319	0.31%
2018/01/15	16	42.12	2	42.30	41.90	14	318	4.39%
2018/01/12	3	41.20	1	41.40	41.40	2	313	0.64%
2018/01/11	4	40.70	0	0.00	40.85	4	312	1.28%
2018/01/10	4	41.04	7	41.18	41.20	-3	312	-0.96%
2018/01/09	7	40.86	1	40.90	40.75	6	309	1.94%
2018/01/08	2	42.35	5	42.36	42.30	-3	304	-0.99%
2018/01/05	1	42.50	1	42.15	42.15	0	299	0.00%
2018/01/04	1	42.00	0	0.00	42.15	1	295	0.34%
2018/01/03	18	43.00	17	43.54	42.70	1	289	0.35%
2018/01/02	0	0.00	12	40.19	42.00	-12	240	-4.98%