兆利 (3548)-華南永昌券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
205.0
漲跌
▲1.5
漲幅
+0.74%
成交量
3,011張
產業
上櫃電子零組件類股
262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

兆利 (3548)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/16	3	204.33	4	206.63	205.00	-1	7,578	-0.01%
2024/05/15	11.2	206.59	1	214.00	203.50	10.2	7,664	0.13%
2024/05/14	4	210.50	25	213.82	210.00	-21	7,930	-0.26%
2024/05/13	4	214.87	5	216.30	211.50	-1	8,257	-0.01%
2024/05/10	261	213.32	5	211.70	212.00	256	8,509	3.01%	大買/鉅額交易
2024/05/09	5	220.80	5	223.30	212.00	0	8,820	0.00%
2024/05/08	13	219.81	19	218.53	218.00	-6	9,034	-0.07%
2024/05/07	16	203.01	4	209.38	212.50	12	9,106	0.13%
2024/05/06	6	213.07	1	211.01	209.50	5	9,116	0.06%
2024/05/03	4	222.86	2	223.00	213.50	2	9,174	0.02%
2024/05/02	2	216.52	2	218.75	219.50	0	9,381	0.00%
2024/04/30	7.2	223.65	6	223.67	222.50	1.2	9,466	0.01%
2024/04/29	3.1	217.82	52	217.63	218.00	-49	9,458	-0.52%
2024/04/26	11.2	218.75	9	217.89	214.50	2.2	9,576	0.02%
2024/04/25	15.1	214.01	8	214.81	215.00	7.1	9,653	0.07%
2024/04/24	16.1	228.98	16	230.72	228.50	0.1	9,676	0.00%
2024/04/23	26	220.60	123	220.78	219.50	-97	9,710	-1.00%	大賣/
2024/04/22	36	224.57	72	223.22	218.50	-36	9,816	-0.37%
2024/04/19	7.1	241.42	1	249.50	234.50	6.1	9,831	0.06%
2024/04/18	74	254.09	16	251.31	250.00	58	9,956	0.58%
2024/04/17	4	250.13	1	251.97	246.00	3	10,145	0.03%
2024/04/16	6.2	244.45	1	258.00	239.00	5.2	10,290	0.05%
2024/04/15	69	260.35	65	261.62	258.00	4	10,401	0.04%
2024/04/12	26	273.27	26	274.69	276.00	0	10,439	0.00%
2024/04/11	9.2	271.35	30	270.70	270.50	-20.8	10,477	-0.20%
2024/04/10	34.2	274.66	22	274.34	274.00	12.2	10,525	0.12%
2024/04/09	45.1	270.53	63	267.41	269.00	-17.9	10,509	-0.17%
2024/04/08	79.3	284.64	106.1	284.46	277.50	-26.7	10,490	-0.25%	大賣/
2024/04/03	29	268.74	35	271.77	277.00	-6	10,490	-0.06%
2024/04/02	35.1	266.21	198.1	266.18	263.00	-163.1	10,497	-1.55%	大賣/鉅額交易
2024/04/01	56	290.88	72	290.65	287.00	-16	10,496	-0.15%
2024/03/29	242	277.24	155.3	277.52	286.50	86.7	10,351	0.84%	大買/大賣/
2024/03/28	84.2	260.38	76	260.55	260.50	8.2	10,196	0.08%
2024/03/27	45.1	252.60	32	253.95	252.00	13.1	10,139	0.13%
2024/03/26	24	249.44	30	248.90	251.00	-6	10,149	-0.06%
2024/03/25	13	255.85	438	255.41	254.50	-425	10,310	-4.12%	大賣/鉅額交易
2024/03/22	21.1	265.04	17	266.74	262.00	4.1	10,396	0.04%
2024/03/21	24	273.00	19	274.95	272.50	5	10,421	0.05%
2024/03/20	52	275.80	50.1	276.92	272.00	1.9	10,374	0.02%
2024/03/19	67	288.35	66.3	288.75	282.00	0.7	10,312	0.01%
2024/03/18	44	284.10	212	282.54	287.00	-168	10,252	-1.64%	大賣/鉅額交易
2024/03/15	45.5	284.86	82.1	281.29	282.50	-36.6	10,155	-0.36%
2024/03/14	38.1	279.84	28	274.74	271.00	10.1	9,968	0.10%
2024/03/13	63	288.69	53	289.18	287.50	10	9,824	0.10%
2024/03/12	71.3	291.39	107	289.15	288.00	-35.7	9,656	-0.37%	大賣/
2024/03/11	103	275.79	88.1	270.91	286.00	14.9	9,464	0.16%	大買/
2024/03/08	130.1	279.50	206.6	282.73	260.00	-76.5	9,262	-0.83%	大買/大賣/
2024/03/07	534.4	277.76	116.2	279.20	287.50	418.2	8,784	4.76%	大買/大賣/鉅額交易
2024/03/06	60	260.55	39.2	260.11	261.50	20.8	8,526	0.24%
2024/03/05	59.2	262.56	40	260.80	261.00	19.2	8,602	0.22%
2024/03/04	61.1	273.93	198.1	265.12	257.50	-137	8,689	-1.58%	大賣/鉅額交易
2024/03/01	79.3	261.31	39.2	262.71	262.50	40.1	8,655	0.46%
2024/02/29	16.3	249.23	68.2	249.04	250.00	-51.9	8,589	-0.60%
2024/02/27	143.5	240.22	24	239.52	239.50	119.5	8,729	1.37%	大買/鉅額交易
2024/02/26	5.1	236.71	18	235.89	235.00	-12.9	8,811	-0.15%
2024/02/23	24	240.15	85.3	239.81	236.00	-61.2	8,915	-0.69%
2024/02/22	27.1	246.18	13.4	248.21	240.50	13.7	9,081	0.15%
2024/02/21	61.3	249.10	219	241.86	252.50	-157.7	9,136	-1.73%	大賣/鉅額交易
2024/02/20	22	242.50	23	241.85	236.50	-1	9,228	-0.01%
2024/02/19	33.5	241.56	43.1	241.51	235.00	-9.6	9,327	-0.10%
2024/02/16	30.3	257.34	52.1	256.33	257.00	-21.9	9,405	-0.23%
2024/02/15	86.2	270.86	38.3	270.78	265.50	47.9	9,548	0.50%
2024/02/05	51.1	257.02	90.6	251.94	266.50	-39.5	9,398	-0.42%
2024/02/02	280.4	247.97	54.5	246.63	242.50	225.9	9,360	2.41%	大買/鉅額交易
2024/02/01	177.4	238.13	112.3	236.54	231.00	65.2	9,311	0.70%	大買/大賣/
2024/01/31	237.6	231.67	47	226.80	233.50	190.6	9,176	2.08%	大買/鉅額交易
2024/01/30	26	216.73	25.8	216.38	217.00	0.3	9,213	0.00%
2024/01/29	13	206.62	14	208.07	207.50	-1	9,204	-0.01%
2024/01/26	8	209.13	119.2	205.59	203.50	-111.2	9,259	-1.20%	大賣/鉅額交易
2024/01/25	135.3	215.90	156.1	216.80	211.50	-20.8	9,458	-0.22%	大買/大賣/
2024/01/24	244.2	207.76	22	205.80	208.00	222.2	9,435	2.35%	大買/鉅額交易
2024/01/23	4.2	196.55	5.1	198.98	195.50	-0.8	9,555	-0.01%
2024/01/22	40.6	192.39	35.1	194.30	195.00	5.5	9,543	0.06%
2024/01/19	30.1	208.94	66	206.75	202.00	-36	9,453	-0.38%
2024/01/18	40.1	210.76	44.1	210.63	211.00	-4	9,369	-0.04%
2024/01/17	12	219.37	6.8	220.56	218.50	5.3	9,333	0.06%
2024/01/16	66.2	219.34	12.1	218.34	219.00	54.1	9,396	0.58%
2024/01/15	8	215.94	47	215.45	213.00	-39	9,350	-0.42%
2024/01/12	392.1	216.75	58.3	215.09	217.00	333.8	9,344	3.57%	大買/鉅額交易
2024/01/11	72.3	208.53	53.2	208.13	212.50	19.1	9,293	0.21%
2024/01/10	79.1	198.08	23	197.30	198.50	56.1	9,377	0.60%
2024/01/09	22.2	183.42	12	185.04	185.00	10.2	9,299	0.11%
2024/01/08	4	194.50	5	194.80	191.00	-1	9,216	-0.01%
2024/01/05	15.1	192.54	14	193.64	192.00	1.1	9,264	0.01%
2024/01/04	5	191.30	7	192.79	189.50	-2	9,224	-0.02%
2024/01/03	18.3	190.71	19	189.92	187.50	-0.8	9,197	-0.01%
2024/01/02	34	187.01	50	186.08	190.00	-16	9,164	-0.17%
2023/12/29	34.7	192.48	284.2	187.54	189.50	-249.5	9,163	-2.72%	大賣/鉅額交易
2023/12/28	36.2	209.87	77	209.73	207.50	-40.8	9,082	-0.45%
2023/12/27	262	211.62	30	207.75	206.50	232	9,110	2.55%	大買/鉅額交易
2023/12/26	25	202.48	7	201.57	202.50	18	9,111	0.20%
2023/12/25	8.2	195.44	2	196.00	195.50	6.2	9,222	0.07%
2023/12/22	35.2	202.27	36	205.96	202.00	-0.8	9,306	-0.01%
2023/12/21	10	205.45	3	205.50	203.00	7	9,416	0.07%
2023/12/20	92.3	214.41	70	214.34	211.50	22.3	9,545	0.23%
2023/12/19	75	206.00	43.1	203.01	215.00	31.9	9,471	0.34%
2023/12/18	26	198.60	16	199.91	195.50	10	9,334	0.11%
2023/12/15	2.1	195.93	1	194.02	193.00	1.1	9,260	0.01%
2023/12/14	5.1	197.66	9.5	195.55	199.00	-4.4	9,266	-0.05%
2023/12/13	30	202.57	23	200.83	199.50	7	9,259	0.08%
2023/12/12	3	229.17	4	224.63	221.50	-1	9,198	-0.01%
2023/12/11	1.2	222.50	0	0.00	222.00	1.2	9,222	0.01%
2023/12/08	7.1	227.32	17.1	223.41	225.50	-10	9,293	-0.11%
2023/12/07	2	237.00	5.1	237.20	231.00	-3.1	9,290	-0.03%
2023/12/06	8	231.81	3	231.67	232.50	5	9,318	0.05%
2023/12/05	2	235.75	0	0.00	235.00	2	9,347	0.02%
2023/12/04	9.4	232.59	44	235.82	231.00	-34.6	9,559	-0.36%
2023/12/01	40.4	243.37	42.3	240.19	243.00	-1.9	9,910	-0.02%
2023/11/30	42.2	245.08	53	244.21	241.50	-10.8	9,936	-0.11%
2023/11/29	98.2	246.44	114.6	247.54	247.50	-16.4	9,989	-0.16%	大賣/
2023/11/28	60.7	237.70	69.6	234.84	245.00	-8.9	9,920	-0.09%
2023/11/27	34.1	224.72	41.2	224.73	223.00	-7.1	9,783	-0.07%
2023/11/24	73	224.49	129.1	221.44	225.00	-56.1	9,696	-0.58%	大賣/
2023/11/22	18	213.44	24.2	213.23	214.00	-6.2	9,454	-0.07%
2023/11/21	65.2	217.53	95.3	217.37	211.50	-30.1	9,348	-0.32%
2023/11/20	48.2	211.90	192.3	207.53	218.50	-144.1	9,140	-1.58%	大賣/鉅額交易
2023/11/17	57.3	198.07	79	195.80	199.00	-21.7	8,938	-0.24%
2023/11/16	69.1	195.23	25.3	192.00	198.00	43.7	8,753	0.50%
2023/11/15	42.1	192.94	36	192.76	189.00	6.1	8,541	0.07%
2023/11/14	66.3	192.17	63.2	191.47	194.50	3.1	8,432	0.04%
2023/11/13	23	181.04	24	181.96	183.00	-1	8,315	-0.01%
2023/11/10	92.2	182.66	78.5	182.70	179.00	13.7	8,248	0.17%
2023/11/09	45	180.01	43	179.79	177.50	2	7,945	0.03%
2023/11/08	34	176.22	31.1	176.34	177.50	2.9	7,710	0.04%
2023/11/07	52.1	175.81	159.2	174.74	180.00	-107.1	7,528	-1.42%	大賣/鉅額交易
2023/11/06	172.2	166.70	19.2	167.90	173.50	152.9	7,234	2.11%	大買/鉅額交易
2023/11/03	81	157.94	56	159.14	158.00	25	7,132	0.35%
2023/11/02	222.2	155.36	59.1	155.97	160.50	163.1	7,001	2.33%	大買/鉅額交易
2023/11/01	32.2	148.04	37	147.91	151.00	-4.8	6,700	-0.07%
2023/10/31	61	148.88	58	149.05	148.50	3	6,464	0.05%
2023/10/30	4	140.88	8	140.06	140.50	-4	6,224	-0.06%
2023/10/27	38	143.79	35	145.81	139.50	3	6,176	0.05%
2023/10/26	4	147.75	3	149.00	146.00	1	6,096	0.02%
2023/10/25	22	150.73	23	150.35	151.50	-1	6,047	-0.02%
2023/10/24	48	146.00	47	145.97	152.00	1	5,977	0.02%
2023/10/23	6	145.00	12.1	144.83	145.50	-6.1	5,831	-0.10%
2023/10/20	23	140.63	20.1	141.23	141.50	2.9	5,737	0.05%
2023/10/19	57	143.74	45	145.90	142.00	12	5,671	0.21%
2023/10/18	54	151.31	268	147.21	147.50	-214	5,533	-3.87%	大賣/鉅額交易
2023/10/17	12	150.63	17.2	150.67	152.50	-5.2	5,209	-0.10%
2023/10/16	4	140.50	38	137.67	139.00	-34	5,086	-0.67%
2023/10/13	40.1	136.49	16.9	138.90	136.00	23.2	5,005	0.46%
2023/10/12	11.1	136.81	9.1	136.70	138.50	2	4,867	0.04%
2023/10/11	19.1	135.21	15	137.03	133.00	4.1	4,802	0.09%
2023/10/06	9.3	140.18	11	139.91	140.00	-1.7	4,701	-0.04%
2023/10/05	12	141.13	52	144.12	140.00	-40	4,625	-0.86%
2023/10/04	16.2	142.09	9	142.23	144.00	7.2	4,496	0.16%
2023/10/03	25.1	146.78	74.2	147.87	148.00	-49.1	4,396	-1.12%
2023/10/02	58	143.89	35.1	138.51	146.00	22.9	4,202	0.55%
2023/09/28	46	134.17	58	134.02	133.00	-12	4,027	-0.30%
2023/09/27	82	136.30	87.1	130.68	137.50	-5.1	3,837	-0.13%
2023/09/26	66	131.99	46.2	134.87	127.50	19.8	3,661	0.54%
2023/09/25	74.2	133.48	63.3	134.73	137.00	10.9	3,471	0.31%
2023/09/22	44.1	127.46	34	131.00	133.50	10.1	3,238	0.31%
2023/09/21	2	124.50	1	128.50	127.50	1	3,052	0.03%
2023/09/20	3	126.67	3.1	132.98	125.00	-0.1	3,007	0.00%
2023/09/18	0.1	137.00	1.2	139.36	138.00	-1.1	2,952	-0.04%
2023/09/15	0	0.00	1.1	139.12	141.00	-1.1	2,928	-0.04%
2023/09/14	2.1	133.40	1.1	132.49	138.00	1	2,905	0.04%
2023/09/13	259.1	128.68	8.2	127.03	131.50	250.9	2,872	8.73%	大買/鉅額交易
2023/09/12	0	0.00	7	119.36	120.00	-7	2,811	-0.25%
2023/09/11	5	118.60	4	117.63	121.50	1	2,826	0.04%
2023/09/08	0	0.00	1.1	121.90	118.50	-1.1	2,837	-0.04%
2023/09/07	67	123.25	62	123.11	123.50	5	2,797	0.18%
2023/09/06	163.5	123.04	142.1	121.88	122.50	21.4	2,573	0.83%	大買/大賣/
2023/09/05	16.1	112.79	37.1	108.40	118.00	-21	2,178	-0.96%
2023/09/04	15.1	104.82	19.1	103.96	107.50	-4	2,067	-0.19%
2023/09/01	19	103.61	18.2	100.97	104.00	0.8	1,843	0.05%
2023/08/31	3	95.60	7.1	94.52	94.80	-4.1	1,661	-0.24%
2023/08/30	12	86.97	23	88.93	91.00	-11	1,537	-0.72%
2023/08/29	2	87.90	1	87.60	86.00	1	1,463	0.07%
2023/08/28	5	91.10	10	93.44	86.20	-5	1,421	-0.35%
2023/08/25	1	89.80	15.1	88.71	90.20	-14.1	1,263	-1.12%
2023/08/24	0.1	86.90	1	87.60	87.60	-0.9	1,222	-0.07%
2023/08/23	3.2	88.80	0	0.00	87.30	3.2	1,187	0.27%
2023/08/22	22	91.00	10	88.68	87.30	12	1,162	1.03%
2023/08/21	1.1	88.68	58	88.80	90.10	-56.9	1,120	-5.08%
2023/08/18	47	91.80	6	92.13	90.00	41	1,098	3.73%
2023/08/17	43	88.59	11.9	88.79	90.00	31.1	968	3.21%
2023/08/16	6.9	86.00	16.1	84.10	87.30	-9.1	822	-1.11%
2023/08/15	2	79.30	0	0.00	79.40	2	733	0.27%
2023/08/14	0	0.00	8	76.85	77.40	-8	732	-1.09%
2023/08/11	0	0.00	2	78.35	78.20	-2	742	-0.27%
2023/08/10	5	77.98	28	78.60	78.50	-23	763	-3.01%
2023/08/09	31	78.88	8.1	76.79	78.30	22.9	831	2.75%
2023/08/08	4	71.73	10.4	71.65	72.30	-6.4	854	-0.74%
2023/08/04	1	69.50	1	69.60	69.80	0	892	0.00%
2023/08/02	6	68.33	1	67.20	67.40	5	896	0.56%
2023/08/01	10	68.80	0	0.00	68.80	10	906	1.10%
2023/07/31	0	0.00	0	69.50	68.60	0	911	0.00%
2023/07/28	5	69.96	0	0.00	69.80	5	909	0.55%
2023/07/27	11.5	70.67	0	0.00	70.10	11.5	909	1.26%
2023/07/24	7	68.54	0	0.00	67.80	7	924	0.76%
2023/07/13	3	77.30	3	77.30	77.30	0	988	0.00%
2023/07/12	1	77.50	0.1	78.10	77.60	0.9	990	0.09%
2023/07/10	1.1	77.80	4	77.55	78.00	-2.9	982	-0.30%
2023/07/06	0	0.00	1	75.59	74.90	-1	966	-0.11%
2023/07/05	0	76.20	0	0.00	76.00	0	961	0.00%
2023/07/04	0	0.00	75	75.89	76.50	-75	958	-7.82%
2023/07/03	0	0.00	73	75.42	76.20	-73	956	-7.63%
2023/06/27	0	0.00	106	74.86	74.90	-106	937	-11.30%	大賣/鉅額交易
2023/06/26	1	76.10	0	0.00	76.20	1	934	0.11%
2023/06/21	1	77.10	0	0.00	77.00	1	934	0.11%
2023/06/20	0	0.00	0.1	77.90	77.50	-0.1	929	-0.01%
2023/06/19	1	79.10	1	79.50	79.20	0	923	0.00%
2023/06/16	0	0.00	4	79.43	79.60	-4	914	-0.44%
2023/06/15	122	78.64	144	77.98	80.30	-22	893	-2.46%	大買/大賣/
2023/06/14	87.1	78.87	198	75.86	78.90	-110.9	850	-13.03%	大賣/鉅額交易
2023/06/13	0	0.00	67	74.13	74.50	-67	804	-8.33%
2023/06/12	0	0.00	50	74.44	74.40	-50	798	-6.26%
2023/06/08	20	74.80	79	74.06	73.50	-59	788	-7.48%
2023/06/07	20	71.80	0	0.00	71.80	20	769	2.60%
2023/06/06	0	0.00	1	72.50	71.60	-1	769	-0.13%
2023/05/31	0	0.00	2	73.45	73.20	-2	775	-0.26%
2023/05/29	0	0.00	1	72.30	72.80	-1	789	-0.13%
2023/05/26	0	0.00	0	73.80	72.00	0	790	0.00%
2023/05/25	2	73.75	0	0.00	74.10	2	791	0.25%
2023/05/24	0	0.00	1	73.80	74.00	-1	787	-0.13%
2023/05/22	0	72.10	0	0.00	72.70	0	826	0.00%
2023/05/19	0	0.00	3	72.90	71.90	-3	830	-0.36%
2023/05/17	0	0.00	3	73.90	74.20	-3	795	-0.38%
2023/05/16	4	72.88	8.8	73.96	72.90	-4.8	778	-0.62%
2023/05/15	5	75.64	8	76.96	73.50	-3	741	-0.40%
2023/05/12	9.8	75.59	5	74.78	76.70	4.8	657	0.73%
2023/05/11	7	70.90	56	71.45	69.80	-49	592	-8.27%
2023/05/10	5	72.24	38	72.36	71.50	-33	578	-5.71%
2023/05/09	3	70.93	0	0.00	70.80	3	598	0.50%
2023/05/08	2	70.20	4	71.50	71.20	-2	620	-0.32%
2023/05/05	1	68.30	2	68.20	68.30	-1	607	-0.16%
2023/05/04	6	68.98	1	68.80	68.70	5	606	0.82%
2023/05/03	1	68.90	0	72.60	68.90	1	612	0.16%
2023/05/02	10	70.67	0	69.95	69.20	10	612	1.63%
2023/04/28	6	71.00	5	71.30	70.90	1	602	0.17%
2023/04/26	9	69.68	4	68.80	69.70	5	580	0.86%
2023/04/25	1	71.60	0	0.00	69.40	1	572	0.17%
2023/04/24	299	71.55	0	0.00	72.20	299	546	54.74%	大買/鉅額交易
2023/04/21	17	70.04	0	70.00	69.40	17	504	3.37%
2023/04/17	59	68.86	0	0.00	68.70	59	463	12.73%
2023/04/14	0	0.00	0	67.50	67.50	0	457	0.00%
2023/04/13	1	67.80	1	67.90	67.30	0	456	0.00%
2023/04/12	98	68.79	0	0.00	68.40	98	458	21.37%
2023/04/11	0	67.90	0	0.00	67.60	0	453	0.00%
2023/04/10	1	66.70	0	0.00	66.50	1	458	0.22%
2023/04/07	0	67.60	0	0.00	66.20	0	456	0.00%
2023/04/06	0	66.87	0	0.00	65.90	0	456	0.00%
2023/03/30	0	0.00	3	66.53	66.50	-3	450	-0.67%
2023/03/28	0	0.00	1	66.80	66.70	-1	451	-0.22%
2023/03/23	0	0.00	8	66.40	66.40	-8	442	-1.81%
2023/03/21	0	0.00	0	64.90	65.00	0	437	0.00%
2023/03/16	10	63.94	0	0.00	63.20	10	437	2.29%
2023/03/14	0	0.00	1	65.20	65.20	-1	436	-0.23%
2023/03/13	13	65.44	2	65.00	65.00	11	435	2.53%
2023/03/10	3	66.30	1	65.80	65.80	2	431	0.46%
2023/03/09	0	68.60	3	67.80	67.80	-3	426	-0.70%
2023/03/08	3	67.60	0	0.00	67.90	3	424	0.71%
2023/03/07	0	0.00	1	69.20	69.20	-1	413	-0.24%
2023/03/03	0	0.00	1	70.20	69.40	-1	404	-0.25%
2023/03/02	0	69.20	0	0.00	69.20	0	396	0.00%
2023/03/01	0	0.00	2	69.50	69.50	-2	391	-0.51%
2023/02/24	2	68.80	0	0.00	67.70	2	377	0.53%
2023/02/23	1	68.50	1	68.80	68.60	0	372	0.00%
2023/02/22	3	67.70	0	0.00	68.50	3	367	0.82%
2023/02/21	0	68.90	4	68.25	67.90	-4	360	-1.11%
2023/02/20	95	69.19	44.7	70.23	69.70	50.3	343	14.66%
2023/02/16	7	64.10	0	0.00	64.70	7	291	2.40%
2023/02/15	0.1	63.57	0	0.00	63.50	0.1	288	0.02%
2023/02/14	0	64.20	1	64.20	64.20	-1	287	-0.35%
2023/02/13	0	65.23	0	0.00	63.40	0	285	0.00%
2023/02/10	3	66.07	2	66.20	65.50	1	275	0.36%
2023/02/09	6	66.97	0	0.00	66.90	6	269	2.23%
2023/02/08	0	66.90	7	66.80	66.50	-7	260	-2.69%
2023/02/07	0	0.00	9.1	68.12	64.50	-9.1	243	-3.74%
2023/02/06	4	66.80	3.1	67.83	66.80	1	210	0.45%
2023/02/03	0	64.10	0	0.00	64.10	0	181	0.00%
2023/02/02	3	64.87	0	0.00	64.60	3	179	1.67%
2023/02/01	3	63.83	2	63.75	64.50	1	176	0.57%
2023/01/31	0	0.00	1	62.80	62.60	-1	167	-0.60%
2023/01/30	0	0.00	7	62.29	62.30	-7	166	-4.22%
2023/01/17	0	0.00	5	60.86	61.00	-5	167	-2.98%
2023/01/16	0	60.02	0	0.00	60.00	0	165	0.00%
2023/01/13	0.2	60.70	0	0.00	60.00	0.2	165	0.09%
2023/01/12	0	62.00	0	0.00	61.00	0	166	0.00%
2023/01/11	0.1	61.00	0	0.00	62.10	0.1	165	0.04%
2023/01/10	0.1	61.13	0	0.00	61.50	0.1	162	0.05%
2023/01/09	0.1	61.55	0	0.00	61.70	0.1	163	0.06%
2023/01/06	5.1	61.66	1	61.50	61.50	4.1	162	2.52%
2023/01/04	0	0.00	2	60.85	61.80	-2	164	-1.22%
2023/01/03	1	59.92	0	0.00	59.90	1	162	0.64%
2022/12/30	1	61.20	0	0.00	60.60	1	161	0.62%
2022/12/28	1	59.30	0	0.00	58.80	1	156	0.64%
2022/12/12	1	58.80	0	0.00	59.00	1	161	0.62%
2022/12/08	11	60.01	3	59.73	59.90	8	161	4.93%
2022/12/07	0	0.00	9.1	60.76	60.70	-9.1	161	-5.65%
2022/12/05	0.1	62.70	0	0.00	63.20	0.1	155	0.06%
2022/11/23	0	0.00	1	62.00	61.00	-1	165	-0.60%
2022/11/17	0	0.00	1	62.00	62.10	-1	172	-0.58%
2022/11/16	0	0.00	1	60.80	60.70	-1	171	-0.58%
2022/11/14	0	0.00	2	58.30	59.40	-2	170	-1.17%
2022/11/09	10	59.00	11	58.97	58.70	-1	170	-0.59%
2022/11/07	20	58.30	22	58.36	58.80	-2	188	-1.06%
2022/11/04	3	56.17	0	0.00	56.60	3	188	1.59%
2022/10/31	18	53.02	0	0.00	52.90	18	192	9.34%
2022/10/28	56	51.97	56	51.89	52.20	0	193	0.00%
2022/10/27	11	51.48	29	51.42	51.50	-18	191	-9.39%
2022/10/26	1	50.20	0	0.00	50.70	1	191	0.52%
2022/10/25	3	50.50	1	50.30	50.10	2	189	1.05%
2022/10/20	0	53.00	0	0.00	52.90	0	188	0.03%
2022/10/19	1	54.80	0	0.00	54.20	1	186	0.54%
2022/10/17	22	53.70	10	53.50	54.30	12	188	6.35%
2022/10/14	0	0.00	55	54.92	55.00	-55	190	-28.84%
2022/10/13	4.2	54.41	0	0.00	53.50	4.2	199	2.08%
2022/10/11	1	57.60	0	0.00	56.60	1	194	0.51%
2022/10/07	0	59.60	0	0.00	59.20	0	194	0.00%
2022/09/28	5	59.50	6	59.30	59.90	-1	211	-0.47%
2022/09/27	1	60.00	5	61.20	61.70	-4	209	-1.91%
2022/09/26	4	60.38	3	61.70	60.60	1	209	0.48%
2022/09/21	1	65.20	0	0.00	64.50	1	220	0.45%
2022/09/20	0	0.00	1	67.00	66.70	-1	218	-0.46%
2022/09/15	1	65.00	0	0.00	65.80	1	214	0.47%
2022/09/12	0	0.00	1	66.50	66.50	-1	219	-0.46%
2022/09/07	2	63.75	0	0.00	64.70	2	223	0.89%
2022/09/05	0	67.00	0	0.00	66.10	0	224	0.00%
2022/08/25	1	66.00	0	0.00	67.10	1	221	0.45%
2022/08/23	0	0.00	1	65.10	65.60	-1	216	-0.46%
2022/08/18	0	0.00	1	64.90	64.90	-1	218	-0.46%
2022/08/17	1	64.30	0	0.00	64.30	1	217	0.46%
2022/08/16	2	64.70	2	65.80	65.00	0	216	0.00%
2022/08/15	1	66.70	1	67.50	65.20	0	216	0.00%
2022/07/29	16	60.71	5	60.64	60.40	11	222	4.94%
2022/07/28	10	60.37	21	59.95	60.00	-11	221	-4.96%
2022/07/20	7	61.31	7	60.66	58.80	0	238	0.00%
2022/07/19	13	58.12	13	57.87	58.60	0	234	0.00%
2022/07/13	0	60.00	0	0.00	55.00	0	252	0.00%
2022/07/12	3.1	55.14	0	0.00	54.90	3.1	254	1.20%
2022/07/11	0.1	57.13	0	0.00	56.50	0.1	269	0.02%
2022/07/06	0.1	58.47	0	0.00	56.00	0.1	279	0.02%
2022/07/05	0	0.00	0	58.50	59.20	0	281	0.00%
2022/07/04	1	58.90	1	58.80	58.10	0	296	0.00%
2022/07/01	1	59.00	0	61.50	58.90	1	306	0.33%
2022/06/30	1	61.50	0	0.00	61.40	1	303	0.33%
2022/06/29	3	65.20	0	0.00	62.10	3	312	0.96%
2022/06/24	0	63.70	0	0.00	62.70	0	340	0.00%
2022/06/20	3	62.03	0	0.00	62.50	3	368	0.81%
2022/06/17	3	62.83	1	62.80	63.50	2	368	0.54%
2022/06/14	0	66.10	0	0.00	67.20	0	383	0.00%
2022/06/13	0	66.20	0	66.30	66.70	0	390	0.00%
2022/06/10	0	0.00	1	67.10	67.50	-1	398	-0.25%
2022/06/09	3	67.50	0	0.00	67.30	3	405	0.74%
2022/06/07	0	0.00	0.3	69.80	68.90	-0.3	419	-0.07%
2022/06/06	0	67.35	0	0.00	67.40	0	421	0.00%
2022/06/02	0.3	67.00	0	0.00	66.70	0.3	438	0.07%
2022/05/30	0	67.50	1	67.60	66.70	-1	598	-0.17%
2022/05/26	0	0.00	30	65.27	64.70	-30	613	-4.89%
2022/05/25	0	0.00	1	65.40	65.00	-1	645	-0.15%
2022/05/23	0	0.00	35	64.26	64.90	-35	714	-4.90%
2022/05/19	0	0.00	2	65.70	65.50	-2	803	-0.25%
2022/05/12	0	0.00	1	65.00	62.30	-1	958	-0.10%
2022/05/04	0	0.00	2	64.40	64.10	-2	1,299	-0.15%
2022/05/03	0	0.00	0	64.38	63.40	0	1,327	0.00%
2022/04/29	6	63.83	6	64.10	64.60	0	1,382	0.00%
2022/04/28	0	0.00	0	62.33	62.70	0	1,454	0.00%
2022/04/27	0	65.00	0	0.00	61.50	0	1,579	0.00%
2022/04/25	0.2	61.00	0	0.00	60.90	0.2	1,643	0.01%
2022/04/22	0.2	62.95	0	0.00	62.50	0.2	1,641	0.01%
2022/04/21	1	64.70	0	0.00	64.50	1	1,643	0.06%
2022/04/20	0	66.60	0	0.00	66.20	0	1,654	0.00%
2022/04/19	0	66.20	0	0.00	65.60	0	1,656	0.00%
2022/04/18	0.2	64.75	0	0.00	63.50	0.2	1,660	0.01%
2022/04/15	10.7	66.15	2	66.50	65.40	8.7	1,673	0.52%
2022/04/14	0.1	68.50	0	0.00	70.00	0.1	1,666	0.00%
2022/04/13	1	68.70	0	68.40	68.30	1	1,667	0.06%
2022/04/12	20	68.85	25	69.56	68.80	-5	1,676	-0.30%
2022/04/11	0.1	69.20	0	0.00	68.60	0.1	1,668	0.00%
2022/04/08	2	70.90	23	69.50	70.90	-21	1,664	-1.26%
2022/04/07	0	0.00	7	72.50	70.00	-7	1,649	-0.42%
2022/04/01	0	0.00	2	74.15	73.70	-2	1,637	-0.12%
2022/03/31	1	74.40	4	74.88	73.60	-3	1,629	-0.18%
2022/03/30	0	0.00	3	75.60	75.70	-3	1,625	-0.18%
2022/03/29	2	74.00	0	0.00	73.00	2	1,608	0.12%
2022/03/25	0	0.00	1	74.40	73.80	-1	1,603	-0.06%
2022/03/23	0	0.00	1	73.60	73.20	-1	1,591	-0.06%
2022/03/22	0	0.00	2	73.70	73.80	-2	1,590	-0.13%
2022/03/21	1	74.50	0	0.00	73.80	1	1,592	0.06%
2022/03/18	2	72.50	0	0.00	72.30	2	1,583	0.13%
2022/03/17	1	72.70	0	0.00	72.60	1	1,580	0.06%
2022/03/16	0	0.00	1	71.80	71.10	-1	1,574	-0.06%
2022/03/15	0	0.00	1	70.50	70.70	-1	1,570	-0.06%
2022/03/14	0	72.55	1	71.80	72.80	-1	1,573	-0.06%
2022/03/11	1	70.10	0	0.00	70.40	1	1,568	0.06%
2022/03/10	5	73.00	0	0.00	71.80	5	1,573	0.32%
2022/03/09	0	71.40	0	0.00	71.60	0	1,564	0.00%
2022/03/08	0	71.50	0	71.75	70.00	0	1,556	0.00%
2022/03/07	0	74.40	8	73.54	73.20	-8	1,543	-0.52%
2022/03/04	19	80.55	15	78.97	76.70	4	1,520	0.26%
2022/03/03	2	76.40	22.1	76.95	77.80	-20.1	1,421	-1.41%
2022/03/02	2	73.80	10	74.13	74.40	-8	1,388	-0.58%
2022/03/01	18	74.54	6	74.63	75.20	12	1,381	0.87%
2022/02/25	2	72.85	0	73.10	74.00	2	1,369	0.15%
2022/02/24	1.1	73.41	3	71.60	70.20	-1.9	1,338	-0.14%
2022/02/23	0	76.70	0	0.00	77.10	0	1,286	0.00%
2022/02/22	0	77.20	5	77.14	77.10	-5	1,281	-0.39%
2022/02/21	3	80.20	0	0.00	78.50	3	1,289	0.23%
2022/02/18	2	76.20	0	0.00	77.50	2	1,228	0.16%
2022/02/17	2	77.40	0	0.00	76.70	2	1,211	0.17%
2022/02/16	18	77.14	0	0.00	78.30	18	1,182	1.52%
2022/02/15	1	73.70	0	0.00	72.50	1	1,109	0.09%
2022/02/14	0	72.80	0	0.00	73.40	0	1,084	0.00%
2022/02/11	3	75.00	22	74.58	73.50	-19	1,057	-1.80%
2022/02/10	6	75.08	1	75.30	74.60	5	1,021	0.49%
2022/02/09	34	76.10	13.1	76.22	77.20	20.9	972	2.15%
2022/02/08	4	74.63	3.2	73.45	75.90	0.8	856	0.09%
2022/02/07	1	68.90	5.1	69.56	69.70	-4.1	741	-0.55%
2022/01/26	9	64.74	0	0.00	63.40	9	714	1.26%
2022/01/25	3	67.43	0	0.00	65.90	3	695	0.43%
2022/01/24	6	69.25	4	70.80	69.00	2	666	0.30%
2022/01/21	10	73.60	88	74.49	73.00	-78	611	-12.76%
2022/01/20	147	73.70	71	74.79	75.00	76	533	14.24%	大買/
2022/01/19	6	70.60	21.3	70.66	72.80	-15.3	405	-3.77%
2022/01/18	5	68.10	6	69.33	67.20	-1	357	-0.28%
2022/01/13	0	0.00	0.2	65.10	66.90	-0.2	334	-0.06%
2022/01/10	2	68.00	7	67.39	65.90	-5	326	-1.53%
2022/01/06	0	0.00	3.1	65.60	65.60	-3.1	307	-1.01%
2022/01/04	0	0.00	0	63.50	63.60	0	302	0.00%
2022/01/03	2	63.00	22	63.36	63.50	-20	304	-6.56%
2021/12/29	0	0.00	30	63.07	62.90	-30	305	-9.80%
2021/12/24	2	63.00	0	0.00	62.50	2	313	0.64%
2021/12/23	2	64.00	18	64.51	63.80	-16	307	-5.20%
2021/12/22	0	0.00	2	64.00	64.60	-2	305	-0.66%
2021/12/21	2	63.90	0	0.00	63.80	2	299	0.67%
2021/12/17	18	63.66	8	63.40	63.90	10	293	3.41%
2021/12/16	5	62.60	3	63.80	63.70	2	288	0.69%
2021/12/10	0	0.00	1	61.80	61.90	-1	276	-0.36%
2021/12/09	10	62.93	12.1	62.67	62.20	-2.1	275	-0.76%
2021/12/08	5	62.84	12	63.68	62.00	-7	271	-2.58%
2021/12/07	4	62.00	1	61.90	62.10	3	258	1.16%
2021/12/06	1	62.00	11.1	62.41	62.00	-10.1	254	-3.97%
2021/12/03	1	59.70	0	0.00	59.80	1	241	0.41%
2021/12/02	14	60.10	0	0.00	59.60	14	241	5.81%
2021/12/01	2	59.60	0	0.00	59.70	2	240	0.83%
2021/11/30	1	58.10	0	0.00	57.70	1	234	0.43%
2021/11/29	5	57.44	0	0.00	57.00	5	234	2.13%
2021/11/26	2	58.00	0	0.00	58.50	2	240	0.83%
2021/11/22	0	0.00	1	59.90	59.60	-1	237	-0.42%
2021/11/19	6	58.53	0	0.00	58.50	6	237	2.52%
2021/11/18	9	59.74	10	60.08	60.00	-1	233	-0.43%
2021/11/17	2	53.40	1	54.00	58.40	1	203	0.49%
2021/11/16	1	53.40	0	0.00	53.10	1	202	0.49%
2021/11/15	0	53.20	0	0.00	53.20	0	205	0.00%
2021/11/12	2	53.20	0	0.00	53.10	2	207	0.96%
2021/11/09	2	54.20	0	0.00	54.20	2	216	0.93%
2021/11/05	1	53.90	0	0.00	53.70	1	222	0.45%
2021/11/04	0	0.00	1	54.00	54.20	-1	225	-0.44%
2021/10/27	0.1	51.50	0	0.00	51.80	0.1	247	0.02%
2021/10/26	10	52.10	0	0.00	52.10	10	247	4.05%
2021/10/25	3	52.00	0	0.00	53.20	3	245	1.22%
2021/10/22	0.1	51.45	1	50.80	51.20	-0.9	250	-0.37%
2021/10/20	0.1	52.30	0	0.00	50.90	0.1	244	0.02%
2021/10/19	0.2	52.15	0	0.00	52.10	0.2	242	0.08%
2021/10/18	0.2	51.64	0	0.00	52.50	0.2	243	0.06%
2021/10/15	0.1	53.00	0	0.00	53.00	0.1	241	0.04%
2021/10/14	0.2	53.90	0	0.00	53.70	0.2	243	0.08%
2021/10/13	0.2	54.43	0	0.00	54.20	0.2	253	0.06%
2021/10/12	0.3	54.80	0	0.00	54.30	0.3	256	0.10%
2021/10/08	1.1	58.54	0	0.00	57.30	1.1	247	0.43%
2021/10/06	2.3	58.00	0	0.00	57.40	2.3	254	0.90%
2021/10/05	0.3	57.37	100	57.63	60.50	-99.7	257	-38.70%
2021/10/04	0.2	59.78	0	0.00	58.20	0.2	258	0.08%
2021/09/30	0	0.00	0	62.00	62.10	0	283	0.00%
2021/09/29	0.1	62.40	0	62.50	62.00	0	291	0.02%
2021/09/17	1	64.10	1	63.80	64.10	0	326	0.00%
2021/09/14	1	63.00	1	63.00	62.80	0	342	0.00%
2021/09/09	0	0.00	2	62.90	63.10	-2	363	-0.55%
2021/09/03	3	63.50	0	0.00	63.20	3	373	0.80%
2021/09/01	1	64.80	0	0.00	64.30	1	384	0.26%
2021/08/26	0	0.00	1	62.60	62.60	-1	430	-0.23%
2021/08/24	1	61.80	1	62.20	61.90	0	446	0.00%
2021/08/23	0	0.00	1	58.50	59.10	-1	446	-0.22%
2021/08/20	11.1	59.19	0	0.00	58.30	11.1	444	2.49%
2021/08/19	1.1	60.50	0	0.00	60.40	1.1	445	0.24%
2021/08/18	30.1	60.90	0	0.00	62.00	30.1	450	6.67%
2021/08/17	6.1	62.00	1	61.80	61.00	5.1	451	1.12%
2021/08/16	5.2	61.49	0	0.00	61.20	5.2	451	1.16%
2021/08/13	2.1	63.11	0	0.00	63.10	2.1	450	0.47%
2021/08/12	1	64.40	1	64.80	64.80	0	451	0.00%
2021/08/11	24.1	64.99	0	64.10	64.20	24.1	461	5.22%
2021/08/06	11.1	66.33	0	0.00	66.30	11.1	466	2.38%
2021/08/05	0.1	68.11	0	0.00	67.50	0.1	472	0.02%
2021/07/28	0.2	68.00	0	0.00	69.70	0.2	513	0.03%
2021/07/27	0.3	71.17	0	0.00	70.30	0.3	524	0.06%
2021/07/22	7	70.67	2	71.30	70.10	5	539	0.93%
2021/07/21	4	72.65	0	0.00	71.10	4	536	0.75%
2021/07/20	0	0.00	1	75.20	75.10	-1	535	-0.19%
2021/07/19	1	78.50	0	0.00	77.10	1	536	0.19%
2021/07/15	0	0.00	2	76.60	76.70	-2	543	-0.37%
2021/07/07	2	78.20	5	77.96	78.20	-3	595	-0.50%
2021/07/06	1	78.80	0	0.00	76.70	1	603	0.17%
2021/07/05	2	77.10	0	0.00	78.20	2	645	0.31%
2021/07/02	0	0.00	5	75.72	75.30	-5	689	-0.72%
2021/06/30	1	76.40	0	0.00	75.90	1	742	0.13%
2021/06/29	2	76.70	0	76.00	76.10	2	875	0.23%
2021/06/28	0	0.00	3	77.00	78.00	-3	999	-0.30%
2021/06/25	5	76.50	0	0.00	75.80	5	1,000	0.50%
2021/06/22	3	72.80	0	0.00	73.70	3	1,009	0.30%
2021/06/21	1	72.50	0	0.00	72.30	1	1,009	0.10%
2021/06/18	0	0.00	1	75.20	75.00	-1	1,005	-0.10%
2021/06/16	0	0.00	1	76.00	74.80	-1	1,018	-0.10%
2021/06/15	0	0.00	0	75.60	75.80	0	1,041	0.00%
2021/06/11	0	0.00	4	76.50	75.00	-4	1,055	-0.38%
2021/06/10	4	75.33	0	0.00	75.20	4	1,074	0.37%
2021/06/08	2	77.85	2	77.30	77.30	0	1,118	0.00%
2021/06/07	1	76.90	9	78.40	79.40	-8	1,146	-0.70%
2021/06/04	2	74.50	0	0.00	75.00	2	1,128	0.18%
2021/06/02	1	75.50	5	75.54	75.00	-4	1,136	-0.35%
2021/06/01	2	75.60	16	76.01	75.70	-14	1,131	-1.24%
2021/05/31	6	74.85	0	0.00	74.00	6	1,123	0.53%
2021/05/28	2	73.05	1	73.00	72.60	1	1,129	0.09%
2021/05/27	1	70.80	0	0.00	71.90	1	1,138	0.09%
2021/05/26	0	0.00	2	70.75	72.00	-2	1,147	-0.17%
2021/05/25	0	0.00	1	69.10	68.50	-1	1,178	-0.08%
2021/05/21	1	66.20	0	0.00	66.40	1	1,221	0.08%
2021/05/20	1	65.70	0	0.00	64.90	1	1,226	0.08%
2021/05/19	0	0.00	1	70.00	67.20	-1	1,230	-0.08%
2021/05/17	25	63.58	12	61.85	62.60	13	1,226	1.06%
2021/05/13	0	0.00	3	63.97	66.80	-3	1,216	-0.25%
2021/05/12	25	65.02	10	63.10	63.10	15	1,209	1.24%
2021/05/11	1	70.20	0	0.00	69.90	1	1,183	0.08%
2021/05/10	0	0.00	0	75.10	75.40	0	1,175	0.00%
2021/05/06	0	0.00	1	74.60	74.10	-1	1,183	-0.08%
2021/05/05	0	0.00	1	76.10	75.50	-1	1,182	-0.08%
2021/05/04	1	73.00	0	0.00	74.60	1	1,185	0.08%
2021/05/03	3	78.03	58	77.31	77.50	-55	1,172	-4.69%
2021/04/29	0	0.00	0	80.06	79.40	0	1,165	0.00%
2021/04/28	0	0.00	0	80.50	81.00	0	1,169	0.00%
2021/04/23	10	80.50	0	80.50	80.20	10	1,184	0.84%
2021/04/22	3	80.73	0	82.20	80.00	3	1,192	0.25%
2021/04/21	1	81.70	0	0.00	81.90	1	1,197	0.08%
2021/04/20	23	83.53	0	0.00	83.40	23	1,201	1.92%
2021/04/19	6	83.87	0	84.34	84.40	6	1,218	0.49%
2021/04/16	49	83.98	0	82.00	84.20	49	1,225	4.00%
2021/04/15	0	81.50	0	0.00	81.70	0	1,251	0.00%
2021/04/14	4	80.80	30	80.53	80.10	-26	1,289	-2.02%
2021/04/13	10	82.90	2	83.00	82.00	8	1,353	0.59%
2021/04/12	21	86.49	1	87.50	85.20	20	1,371	1.46%
2021/04/09	1	86.80	0	0.00	86.80	1	1,352	0.07%
2021/04/08	3	90.20	7	90.19	90.70	-4	1,305	-0.31%
2021/04/07	2	86.80	1	87.50	87.40	1	1,251	0.08%
2021/04/06	0	0.00	2	86.15	86.50	-2	1,228	-0.16%
2021/04/01	13	86.58	56	86.16	87.30	-43	1,202	-3.58%
2021/03/31	6	84.20	16	83.43	86.60	-10	1,067	-0.94%
2021/03/30	2	78.75	1	78.80	78.80	1	938	0.11%
2021/03/25	7	76.00	8	75.75	75.70	-1	919	-0.11%
2021/03/24	0	76.90	0	0.00	76.70	0	911	0.00%
2021/03/23	1	77.10	10	77.30	76.80	-9	909	-0.99%
2021/03/22	0	77.40	0	0.00	76.90	0	907	0.00%
2021/03/19	0	78.90	0	0.00	78.00	0	903	0.00%
2021/03/18	1	79.70	1	79.10	79.00	0	894	0.00%
2021/03/17	1	78.50	0	0.00	78.50	1	881	0.11%
2021/03/16	2	78.80	3	79.40	79.30	-1	879	-0.11%
2021/03/15	2	77.05	1	77.10	77.20	1	888	0.11%
2021/03/12	14	77.85	0	0.00	77.60	14	881	1.59%
2021/03/11	14	79.46	0	0.00	79.90	14	841	1.66%
2021/03/10	0	77.03	0	0.00	76.70	0	799	0.00%
2021/03/09	1	76.10	2	75.70	76.30	-1	792	-0.13%
2021/03/08	0	78.00	0	0.00	74.50	0	789	0.00%
2021/03/04	1	74.50	0	0.00	73.70	1	789	0.13%
2021/03/03	1	73.60	1	73.50	73.50	0	785	0.00%
2021/02/26	2	75.70	1	75.50	75.90	1	768	0.13%
2021/02/25	4	77.68	36	77.28	76.90	-32	757	-4.22%
2021/02/24	0	0.00	1	76.80	76.20	-1	724	-0.14%
2021/02/19	3	73.27	0	0.00	73.30	3	694	0.43%
2021/02/03	8	70.30	0	0.00	70.00	8	703	1.14%
2021/02/02	0	71.00	4	70.85	71.00	-4	701	-0.57%
2021/02/01	0	0.00	2	69.70	70.30	-2	705	-0.28%
2021/01/29	1	69.80	1	71.30	69.30	0	703	0.00%
2021/01/28	1	70.60	0	0.00	70.20	1	699	0.14%
2021/01/27	0	0.00	2	72.00	71.70	-2	702	-0.28%
2021/01/26	4	73.75	0	0.00	71.90	4	709	0.56%
2021/01/25	0	0.00	1	73.00	73.00	-1	703	-0.14%
2021/01/22	0	0.00	8	71.70	71.50	-8	701	-1.14%
2021/01/21	1	72.20	0	72.00	71.40	1	703	0.14%
2021/01/19	5	72.40	0	0.00	72.30	5	684	0.73%
2021/01/18	0	0.00	5	74.36	74.30	-5	678	-0.74%
2021/01/15	1	76.20	3	77.30	76.20	-2	673	-0.30%
2021/01/14	2	79.70	13	79.42	79.30	-11	666	-1.65%
2021/01/11	0	0.00	9	80.02	79.70	-9	636	-1.41%
2021/01/08	10	79.32	9	78.99	79.90	1	624	0.16%
2021/01/07	27	79.64	11	79.76	79.80	16	591	2.70%
2021/01/06	77	79.43	36	76.74	77.80	41	551	7.43%
2021/01/05	14	76.38	14	73.68	77.50	0	470	0.00%
2021/01/04	0	0.00	0	71.80	71.60	0	425	0.00%
2020/12/29	2	70.75	1	70.30	70.20	1	444	0.22%
2020/12/25	0	0.00	1	69.70	69.60	-1	440	-0.23%
2020/12/21	0	0.00	0	69.40	69.90	0	472	0.00%
2020/12/18	0	0.00	2	69.75	69.50	-2	479	-0.42%
2020/12/16	0	0.00	1	70.00	70.00	-1	513	-0.19%
2020/12/11	7	72.51	1	71.60	72.00	6	603	0.99%
2020/12/10	2	71.80	0	0.00	73.00	2	626	0.32%
2020/12/09	27	72.55	5	71.94	72.80	22	781	2.82%
2020/12/08	2	69.80	0	0.00	69.50	2	822	0.24%
2020/12/04	1	69.00	1	69.10	68.90	0	887	0.00%
2020/12/03	2	69.40	1	69.50	68.70	1	909	0.11%
2020/12/02	0	0.00	1	68.70	69.00	-1	911	-0.11%
2020/11/27	2	70.20	1	70.10	70.00	1	916	0.11%
2020/11/25	0	0.00	1	70.30	69.60	-1	946	-0.11%
2020/11/23	0	0.00	0	68.70	70.10	0	990	0.00%
2020/11/20	1	70.50	16	70.93	70.90	-15	1,008	-1.49%
2020/11/18	2	68.70	0	0.00	68.80	2	1,018	0.20%
2020/11/16	0	0.00	2	69.20	68.80	-2	1,021	-0.20%
2020/11/12	5	70.06	3	69.67	69.70	2	1,024	0.20%
2020/11/11	0	0.00	1	69.30	69.10	-1	1,008	-0.10%
2020/11/09	2	69.15	4	68.70	69.00	-2	1,005	-0.20%
2020/11/05	0	0.00	3	68.43	68.70	-3	1,004	-0.30%
2020/11/04	0	0.00	1	68.90	68.50	-1	1,004	-0.10%
2020/10/29	10	66.40	0	0.00	67.00	10	1,017	0.98%
2020/10/21	2	68.70	14	68.95	69.70	-12	1,015	-1.18%
2020/10/20	1	67.20	0	0.00	67.40	1	1,005	0.10%
2020/10/19	0	0.00	8	67.69	67.80	-8	1,008	-0.79%
2020/10/15	2	66.70	0	0.00	66.80	2	1,011	0.20%
2020/10/08	0	0.00	3	68.30	68.00	-3	1,145	-0.26%
2020/10/07	3	68.63	15	69.03	68.60	-12	1,225	-0.98%
2020/10/06	11	68.11	0	0.00	68.10	11	1,219	0.90%
2020/10/05	2	66.65	2	67.10	67.00	0	1,212	0.00%
2020/09/30	1	66.50	0	0.00	66.70	1	1,213	0.08%
2020/09/28	3	67.07	0	0.00	67.40	3	1,226	0.24%
2020/09/25	8	65.16	0	0.00	65.60	8	1,228	0.65%
2020/09/24	1	67.00	13	67.04	66.10	-12	1,220	-0.98%
2020/09/23	4	69.95	0	0.00	69.80	4	1,200	0.33%
2020/09/22	1	70.50	6	69.80	69.60	-5	1,194	-0.42%
2020/09/21	0	0.00	10	70.86	70.10	-10	1,180	-0.85%
2020/09/18	4	72.73	0	73.10	72.80	4	1,157	0.35%
2020/09/17	15	73.45	2	74.89	73.00	13	1,141	1.14%
2020/09/16	13	76.12	1	77.20	75.50	12	1,114	1.08%
2020/09/15	14	74.41	1	74.00	75.50	13	1,064	1.22%
2020/09/14	23	77.07	41	77.42	75.70	-18	1,034	-1.74%
2020/09/11	1.1	71.98	128	68.81	71.50	-127	866	-14.65%	大賣/鉅額交易
2020/09/10	25	67.46	12	70.48	71.10	13	797	1.63%
2020/09/09	0	0.00	2	66.95	66.50	-2	733	-0.27%
2020/09/08	0	0.00	10	67.76	66.30	-10	730	-1.37%
2020/09/07	2	64.20	0	0.00	65.50	2	709	0.28%
2020/09/04	5	64.80	0	0.00	64.80	5	706	0.71%
2020/09/03	3	66.30	0	0.00	66.30	3	698	0.43%
2020/09/02	13	66.25	0	0.00	66.40	13	697	1.86%
2020/09/01	3	66.67	1	66.70	66.30	2	699	0.29%
2020/08/31	96	67.67	0	0.00	68.00	96	689	13.92%
2020/08/28	1	66.70	0	0.00	66.90	1	670	0.15%
2020/08/27	2	66.20	2	67.30	66.90	0	660	0.00%
2020/08/26	0	0.00	4	66.20	65.70	-4	629	-0.64%
2020/08/25	1	66.40	0	0.00	66.10	1	612	0.16%
2020/08/20	9	62.32	2	61.90	62.00	7	584	1.20%
2020/08/19	2	64.30	0	0.00	64.80	2	578	0.35%
2020/08/18	2	64.70	0	0.00	64.00	2	571	0.35%
2020/08/17	0	0.00	2	63.00	62.50	-2	570	-0.35%
2020/08/13	2	62.30	0	0.00	62.70	2	572	0.35%
2020/08/12	4	62.05	0	0.00	62.20	4	572	0.70%
2020/08/11	6	64.32	2	64.30	63.20	4	573	0.70%
2020/08/10	3	65.20	0	0.00	65.10	3	574	0.52%
2020/08/07	2	65.30	0	0.00	65.80	2	583	0.34%
2020/08/06	4	65.45	15	64.39	65.30	-11	575	-1.91%
2020/08/05	2	62.65	1	62.40	62.40	1	560	0.18%
2020/07/30	1	62.10	0	0.00	61.50	1	629	0.16%
2020/07/28	3	60.83	0	0.00	59.50	3	643	0.47%
2020/07/24	0	63.90	0	0.00	63.30	0	655	0.00%
2020/07/23	0	0.00	1	64.70	64.60	-1	657	-0.15%
2020/07/21	0	0.00	1	64.70	65.00	-1	657	-0.15%
2020/07/17	1	68.90	1	68.40	68.00	0	647	0.00%
2020/07/16	0	0.00	2	69.75	68.40	-2	642	-0.31%
2020/07/15	18	71.70	8	70.80	69.60	10	624	1.60%
2020/07/14	7	66.99	8	67.19	68.80	-1	538	-0.19%
2020/07/10	0	0.00	2	63.20	62.70	-2	465	-0.43%
2020/07/09	0	0.00	2	64.60	64.40	-2	474	-0.42%
2020/07/08	2	65.50	2	65.05	65.40	0	474	0.00%
2020/07/07	0	0.00	1	64.00	63.20	-1	470	-0.21%
2020/07/06	1	64.70	0	64.80	64.80	1	483	0.21%
2020/07/03	1	63.50	0	0.00	63.90	1	498	0.20%
2020/06/22	0	0.00	0	63.80	63.60	0	565	0.00%
2020/06/19	0	0.00	1	63.70	63.50	-1	581	-0.17%
2020/06/15	0	0.00	1	61.40	61.20	-1	638	-0.16%
2020/06/12	2	61.40	0	0.00	61.50	2	651	0.31%
2020/06/11	0	0.00	1	62.70	62.60	-1	661	-0.15%
2020/06/10	2	64.00	1	64.10	63.80	1	672	0.15%
2020/06/09	1	64.80	5	65.00	64.30	-4	695	-0.57%
2020/06/05	12	65.78	1	66.10	65.80	11	742	1.48%
2020/06/04	2	65.75	0	0.00	65.80	2	769	0.26%
2020/06/01	0	0.00	1	64.20	64.80	-1	912	-0.11%
2020/05/27	1	63.00	0	0.00	63.50	1	963	0.10%
2020/05/21	1	64.30	0	0.00	64.00	1	1,056	0.09%
2020/05/19	1	62.50	0	0.00	62.50	1	1,089	0.09%
2020/05/18	1	62.00	0	0.00	61.80	1	1,099	0.09%
2020/05/15	6	64.45	0	0.00	63.60	6	1,113	0.54%
2020/05/14	0	0.00	3	64.93	64.10	-3	1,117	-0.27%
2020/05/12	0	0.00	1	66.90	67.40	-1	1,137	-0.09%
2020/05/11	1	67.70	0	0.00	67.50	1	1,153	0.09%
2020/05/07	1.2	67.02	4	67.05	67.10	-2.8	1,173	-0.24%
2020/05/05	0	0.00	0	72.00	71.00	0	1,204	0.00%
2020/05/04	1	70.00	0	70.10	69.60	1	1,212	0.08%
2020/04/30	11	71.25	15	71.51	70.90	-4	1,217	-0.33%
2020/04/29	1	70.40	0	0.00	70.20	1	1,232	0.08%
2020/04/28	3	70.00	0	0.00	69.40	3	1,253	0.24%
2020/04/24	3	67.70	3	68.00	67.70	0	1,301	0.00%
2020/04/23	0	0.00	1	68.50	68.30	-1	1,324	-0.08%
2020/04/21	2	66.15	13	66.27	65.90	-11	1,399	-0.79%
2020/04/17	5	71.20	0	69.50	68.90	5	1,460	0.34%
2020/04/15	12	69.80	0	0.00	70.20	12	1,479	0.81%
2020/04/14	0	68.70	0	0.00	68.50	0	1,501	0.00%
2020/04/10	0	0.00	0	67.70	67.40	0	1,551	0.00%
2020/04/09	1	67.40	0	0.00	66.30	1	1,600	0.06%
2020/04/08	3	66.63	7	67.46	68.20	-4	1,673	-0.24%
2020/04/07	1	63.80	0	0.00	64.10	1	1,841	0.05%
2020/04/06	1	61.00	0	0.00	61.20	1	1,925	0.05%
2020/04/01	0	0.00	1	60.60	61.00	-1	1,927	-0.05%
2020/03/31	10	61.71	2	60.80	60.20	8	1,943	0.41%
2020/03/30	4	59.83	1	60.30	60.40	3	1,948	0.15%
2020/03/27	3	62.53	13	62.42	61.30	-10	1,950	-0.51%
2020/03/25	14	60.17	0	0.00	59.60	14	1,960	0.71%
2020/03/24	2	57.95	0	0.00	57.60	2	1,944	0.10%
2020/03/23	0	0.00	3	54.50	54.80	-3	1,936	-0.15%
2020/03/20	11	57.98	0	0.00	58.30	11	1,933	0.57%
2020/03/19	2	57.20	0	0.00	55.40	2	1,920	0.10%
2020/03/18	1	62.61	18	62.83	61.50	-17	1,905	-0.89%
2020/03/17	1	65.30	3	64.23	64.60	-2	1,903	-0.11%
2020/03/16	3	69.03	2	67.00	67.00	1	1,913	0.05%
2020/03/13	3	66.57	7	66.57	70.00	-4	1,901	-0.21%
2020/03/12	5	72.90	2	70.25	71.40	3	1,885	0.16%
2020/03/11	3	77.43	6	77.70	76.90	-3	1,848	-0.16%
2020/03/10	2	78.15	0	0.00	79.30	2	1,836	0.11%
2020/03/09	8	79.85	3	80.03	78.60	5	1,808	0.28%
2020/03/06	9	85.36	4	85.35	84.50	5	1,763	0.28%
2020/03/05	27	85.37	22	86.04	87.90	5	1,743	0.29%
2020/03/04	1	82.90	0	0.00	82.50	1	1,702	0.06%
2020/03/03	1	84.00	4	84.15	83.00	-3	1,706	-0.18%
2020/03/02	11	82.32	9	81.88	81.60	2	1,704	0.12%
2020/02/27	19	84.45	22	84.82	83.10	-3	1,700	-0.18%
2020/02/26	3	83.40	0	0.00	83.20	3	1,659	0.18%
2020/02/25	17	81.89	23	83.01	82.80	-6	1,678	-0.36%
2020/02/24	19	82.02	0	0.00	82.10	19	1,678	1.13%
2020/02/21	3	85.30	2	85.90	85.60	1	1,672	0.06%
2020/02/20	0	84.50	5	85.50	84.40	-5	1,661	-0.30%
2020/02/19	2	84.60	0	0.00	84.60	2	1,674	0.12%
2020/02/18	7	85.14	7	84.63	84.30	0	1,721	0.00%
2020/02/17	0	87.90	7	84.93	84.10	-7	1,730	-0.40%
2020/02/14	2	85.00	2	85.00	85.00	0	1,760	0.00%
2020/02/13	0	0.00	21	85.10	83.60	-21	1,818	-1.15%
2020/02/12	0	85.00	0	0.00	84.40	0	1,860	0.00%
2020/02/11	21	83.97	2	84.75	84.20	19	1,930	0.98%
2020/02/10	5	81.20	1	81.60	81.00	4	1,999	0.20%
2020/02/07	2	83.80	18	81.68	81.30	-16	2,001	-0.80%
2020/02/06	7	82.93	0	0.00	82.90	7	1,978	0.35%
2020/02/05	11	80.12	0	0.00	79.30	11	1,952	0.56%
2020/02/04	3	79.50	24	79.75	80.00	-21	1,963	-1.07%
2020/02/03	2	76.50	0	0.00	77.40	2	1,962	0.10%
2020/01/31	1	80.60	2	79.95	80.60	-1	1,933	-0.05%
2020/01/30	6	82.05	8	82.28	81.90	-2	1,904	-0.10%
2020/01/20	1	91.00	10	90.85	90.90	-9	1,878	-0.48%
2020/01/17	4	94.00	7	93.67	94.00	-3	1,847	-0.16%
2020/01/16	42	94.73	4	95.18	93.80	38	1,829	2.08%
2020/01/15	3	92.33	8	91.94	91.90	-5	1,783	-0.28%
2020/01/14	1	91.00	15	90.91	91.10	-14	1,762	-0.79%
2020/01/13	22	92.05	13	91.38	92.10	9	1,738	0.52%
2020/01/10	0	0.00	23	88.95	89.00	-23	1,686	-1.36%
2020/01/09	4	90.00	4	89.40	89.00	0	1,670	0.00%
2020/01/08	4	88.25	63	88.24	88.00	-59	1,649	-3.58%
2020/01/07	51	91.83	41	91.18	91.00	10	1,618	0.62%
2020/01/06	57	95.23	6	94.98	94.40	51	1,574	3.24%
2020/01/03	8	98.11	43	98.00	96.70	-35	1,555	-2.25%
2020/01/02	39	98.10	3	100.23	100.00	36	1,502	2.40%
2019/12/31	61	96.38	52	97.45	95.30	9	1,410	0.64%
2019/12/30	31	89.65	14.5	89.66	92.40	16.5	1,223	1.35%
2019/12/26	2	84.35	3	84.70	83.20	-1	1,116	-0.09%
2019/12/25	1	84.00	3	84.00	84.10	-2	1,096	-0.18%
2019/12/24	1	83.50	2	83.35	83.10	-1	1,088	-0.09%
2019/12/23	4	84.38	3	83.50	82.80	1	1,079	0.09%
2019/12/20	0	0.00	1	82.30	82.30	-1	1,040	-0.10%
2019/12/13	16	82.15	0	0.00	81.60	16	1,034	1.55%
2019/12/11	3	80.23	1	82.00	82.20	2	1,021	0.20%
2019/12/09	0	79.70	3	79.80	79.00	-3	1,001	-0.30%
2019/12/05	1	78.80	0.2	78.90	78.80	0.8	1,016	0.08%
2019/12/04	1	78.20	0	0.00	78.40	1	1,034	0.10%
2019/12/03	4	78.30	0.3	78.90	78.90	3.7	1,036	0.36%
2019/12/02	1	77.60	53	78.01	77.50	-52	1,034	-5.03%
2019/11/29	1	80.80	37	80.78	80.00	-36	1,023	-3.52%
2019/11/28	34	83.65	1	82.80	82.20	33	1,013	3.26%
2019/11/27	3	84.07	1	83.60	83.70	2	1,004	0.20%
2019/11/26	1	82.80	1	83.40	83.90	0	986	0.00%
2019/11/25	1	81.30	0	0.00	81.30	1	993	0.10%
2019/11/22	0	0.00	0.3	81.30	81.30	-0.3	1,023	-0.03%
2019/11/21	0	0.00	0	81.70	81.70	0	1,001	0.00%
2019/11/20	58	80.02	11	80.77	80.40	47	997	4.71%
2019/11/19	7	82.39	1	81.60	81.60	6	984	0.61%
2019/11/18	0	0.00	15	81.21	81.40	-15	973	-1.54%
2019/11/15	27	82.74	19	81.74	81.40	8	967	0.83%
2019/11/14	1	80.40	1	80.70	80.60	0	928	0.00%
2019/11/13	6	80.93	19	80.66	80.90	-13	905	-1.44%
2019/11/12	17	80.65	22	80.72	80.80	-5	868	-0.58%
2019/11/11	13	78.46	15	78.18	78.30	-2	803	-0.25%
2019/11/08	12	78.39	7	77.07	78.30	5	743	0.67%
2019/11/07	5	76.16	1	73.80	73.60	4	661	0.61%
2019/11/06	4	73.70	7	74.40	74.50	-3	563	-0.53%
2019/11/05	1	73.20	1	73.50	73.60	0	543	0.00%
2019/11/04	5	72.32	0	0.00	71.90	5	526	0.95%
2019/11/01	0	0.00	1	72.80	71.90	-1	522	-0.19%
2019/10/31	5	70.42	3	70.83	70.50	2	503	0.40%
2019/10/29	1	69.20	1	70.50	69.40	0	494	0.00%
2019/10/28	0	0.00	31	69.89	70.00	-31	500	-6.19%
2019/10/25	1	70.10	10	69.82	69.80	-9	506	-1.78%
2019/10/24	5	70.82	1	71.70	70.80	4	513	0.78%
2019/10/23	37	70.41	6	70.07	71.40	31	543	5.71%
2019/10/21	2	68.20	1	68.20	68.20	1	572	0.17%
2019/10/17	0	0.00	3	68.00	67.90	-3	586	-0.51%
2019/10/15	1	67.10	0	0.00	67.20	1	592	0.17%
2019/10/14	0	0.00	2	67.80	67.70	-2	595	-0.34%
2019/10/09	2	66.85	0	0.00	67.40	2	608	0.33%
2019/10/02	2	68.10	0	0.00	68.00	2	619	0.32%
2019/09/26	0	0.00	0	68.90	68.60	0	635	0.00%
2019/09/19	0	0.00	3	70.30	70.00	-3	637	-0.47%
2019/09/17	3	68.03	0	0.00	67.80	3	625	0.48%
2019/09/12	5	69.20	0	0.00	69.10	5	619	0.81%
2019/09/11	1	69.00	0	0.00	69.00	1	627	0.16%
2019/09/10	1	69.60	0	0.00	69.30	1	640	0.16%
2019/09/09	15	70.43	11	70.53	70.20	4	632	0.63%
2019/09/06	0	0.00	8	73.38	73.00	-8	614	-1.30%
2019/09/05	0	0.00	10	71.60	71.40	-10	600	-1.67%
2019/09/04	1	71.40	0	0.00	71.60	1	598	0.17%
2019/09/03	10	72.40	11	72.08	72.00	-1	595	-0.17%
2019/09/02	6	72.68	6	73.22	73.00	0	589	0.00%
2019/08/30	2	72.10	0	0.00	71.90	2	577	0.35%
2019/08/29	0	0.00	7	71.81	71.70	-7	572	-1.22%
2019/08/28	20	73.74	17	72.65	72.20	3	565	0.53%
2019/08/27	6	73.17	1	73.30	72.90	5	538	0.93%
2019/08/26	1	70.20	0	0.00	70.00	1	500	0.20%
2019/08/22	1	71.00	6	71.17	70.80	-5	487	-1.03%
2019/08/20	3	70.83	1	70.40	70.40	2	477	0.42%
2019/08/19	1	69.50	3	69.60	70.00	-2	464	-0.43%
2019/08/16	1	67.30	1	67.00	67.30	0	444	0.00%
2019/08/15	0	0.00	2	66.50	66.50	-2	440	-0.45%
2019/08/14	0	0.00	1	67.80	67.40	-1	440	-0.23%
2019/08/13	1	66.80	0	0.00	66.80	1	439	0.23%
2019/08/08	0	0.00	10	66.94	66.90	-10	436	-2.29%
2019/08/07	3	66.63	0	0.00	66.20	3	433	0.69%
2019/08/02	1	67.00	0	0.00	67.00	1	451	0.22%
2019/08/01	0	68.10	0	0.00	68.30	0	457	0.00%
2019/07/30	0	0.00	4	68.93	67.80	-4	479	-0.83%
2019/07/29	3	69.27	0	0.00	69.30	3	476	0.63%
2019/07/25	0	0.00	0	70.30	70.00	0	460	0.00%
2019/07/24	11	73.28	12	71.92	73.70	-1	426	-0.23%
2019/07/23	1	71.60	2	71.70	71.70	-1	395	-0.25%
2019/07/19	0	0.00	1	70.90	70.90	-1	385	-0.26%
2019/07/16	1	71.40	0	0.00	71.30	1	392	0.25%
2019/07/15	0	0.00	1	71.40	71.60	-1	394	-0.25%
2019/07/11	3	70.17	0	0.00	70.20	3	402	0.74%
2019/07/10	0	0.00	6	69.80	70.30	-6	405	-1.48%
2019/07/09	0	0.00	1	69.50	69.40	-1	404	-0.25%
2019/07/08	1	69.50	0	0.00	69.60	1	415	0.24%
2019/07/05	1	69.40	3	69.37	69.50	-2	435	-0.46%
2019/07/04	3	69.13	0	0.00	69.10	3	443	0.68%
2019/07/03	10	67.50	1	67.90	67.60	9	441	2.04%
2019/07/02	1	68.10	1	67.90	68.00	0	455	0.00%
2019/07/01	1	67.80	3	67.70	67.80	-2	459	-0.44%
2019/06/27	10	66.90	0	0.00	66.60	10	467	2.14%
2019/06/21	0	0.00	2	67.60	67.20	-2	536	-0.37%
2019/06/20	2	66.90	0	0.00	66.90	2	552	0.36%
2019/06/19	0	0.00	1	67.40	67.20	-1	569	-0.18%
2019/06/18	2	67.40	1	67.20	67.20	1	587	0.17%
2019/06/17	5	65.28	5	65.62	65.20	0	591	0.00%
2019/06/14	12	64.78	12	65.27	64.70	0	611	0.00%
2019/06/13	12	65.07	12	65.45	64.90	0	631	0.00%
2019/06/12	1	63.80	2	64.15	64.60	-1	637	-0.16%
2019/06/11	1	64.00	0	0.00	63.70	1	654	0.15%
2019/06/10	0	0.00	1	63.20	63.20	-1	666	-0.15%
2019/06/04	0	0.00	2	63.60	63.40	-2	727	-0.27%
2019/05/31	0	0.00	0	65.00	64.10	0	806	0.00%
2019/05/30	0	0.00	0	69.60	63.60	0	824	0.00%
2019/05/29	2	62.90	0	63.40	63.30	2	910	0.22%
2019/05/28	3	63.13	3	63.00	63.00	0	933	0.00%
2019/05/27	1	63.70	1	64.30	63.10	0	952	0.00%
2019/05/24	0	0.00	0	63.10	63.50	0	982	0.00%
2019/05/23	1	62.70	0	0.00	62.80	1	1,012	0.10%
2019/05/22	14	64.49	0	64.50	64.00	14	1,026	1.36%
2019/05/21	0	0.00	0	65.00	63.90	0	1,061	0.00%
2019/05/20	2	63.45	0	0.00	63.00	2	1,163	0.17%
2019/05/17	1	63.70	0	0.00	63.70	1	1,182	0.08%
2019/05/16	0	0.00	3	66.20	64.70	-3	1,192	-0.25%
2019/05/15	0	0.00	0	67.40	66.80	0	1,205	0.00%
2019/05/14	0	0.00	1	65.10	65.80	-1	1,240	-0.08%
2019/05/13	1	66.10	5	65.00	64.60	-4	1,250	-0.32%
2019/05/10	2	67.80	0	68.10	67.70	2	1,262	0.16%
2019/05/09	6	70.28	0	0.00	68.80	6	1,279	0.47%
2019/05/08	1	71.00	3	71.23	70.60	-2	1,314	-0.15%
2019/05/07	1	68.00	0	0.00	68.00	1	1,329	0.08%
2019/05/06	0	0.00	2	67.15	67.30	-2	1,339	-0.15%
2019/05/02	4	68.20	0	0.00	68.00	4	1,364	0.29%
2019/04/29	7	67.00	13	67.68	66.70	-6	1,397	-0.43%
2019/04/26	2	69.80	5	69.78	69.60	-3	1,401	-0.21%
2019/04/25	2	70.90	4	70.90	70.90	-2	1,426	-0.14%
2019/04/24	0.5	70.10	0	0.00	70.10	0.5	1,441	0.03%
2019/04/23	0	0.00	1	70.00	69.90	-1	1,492	-0.07%
2019/04/22	0	0.00	2	71.00	70.20	-2	1,507	-0.13%
2019/04/19	0	0.00	3.6	69.97	69.70	-3.6	1,524	-0.23%
2019/04/18	4	69.98	2	70.80	69.20	2	1,579	0.13%
2019/04/17	1	71.80	4	71.75	71.80	-3	1,626	-0.18%
2019/04/16	1	71.10	0	72.00	72.00	1	1,670	0.06%
2019/04/15	1	70.91	0	0.00	71.20	1	1,672	0.06%
2019/04/12	0	0.00	5	70.48	70.20	-5	1,683	-0.30%
2019/04/11	5	72.22	4	72.25	71.80	1	1,716	0.06%
2019/04/10	0	0.00	1	70.90	70.70	-1	1,703	-0.06%
2019/04/09	9	71.98	11	72.33	72.00	-2	1,732	-0.12%
2019/04/08	1	71.20	2	71.50	71.60	-1	1,781	-0.06%
2019/04/03	0	0.00	2	71.30	71.10	-2	1,782	-0.11%
2019/04/02	1	71.10	1	71.80	71.40	0	1,797	0.00%
2019/04/01	1	70.50	0	0.00	70.60	1	1,793	0.06%
2019/03/29	5	71.24	0	0.00	71.00	5	1,795	0.28%
2019/03/28	0	0.00	4	70.63	70.90	-4	1,790	-0.22%
2019/03/27	7	68.87	0	0.00	68.50	7	1,772	0.39%
2019/03/26	0	70.80	0	0.00	70.20	0	1,742	0.00%
2019/03/25	3	70.57	4	70.00	70.40	-1	1,737	-0.06%
2019/03/22	4	72.68	9	72.51	72.40	-5	1,722	-0.29%
2019/03/21	4	73.35	2	73.30	73.30	2	1,709	0.12%
2019/03/20	2	71.60	3.1	71.43	71.10	-1.1	1,703	-0.06%
2019/03/19	1	73.10	9	74.50	72.50	-8	1,685	-0.47%
2019/03/18	12	74.06	1	74.00	74.50	11	1,670	0.66%
2019/03/15	3	72.03	0	0.00	72.40	3	1,663	0.18%
2019/03/14	0	71.20	12	71.32	71.20	-12	1,653	-0.73%
2019/03/13	0	73.10	0	0.00	73.20	0	1,639	0.00%
2019/03/12	13	74.05	0	0.00	73.40	13	1,628	0.80%
2019/03/11	0	72.20	0	0.00	72.70	0	1,613	0.00%
2019/03/08	2	73.35	1	71.90	73.00	1	1,609	0.06%
2019/03/07	30	71.69	30	72.67	71.50	0	1,578	0.00%
2019/03/06	7	74.81	26	75.18	74.10	-19	1,542	-1.23%
2019/03/05	0	0.00	1	76.50	77.30	-1	1,516	-0.07%
2019/03/04	30	77.58	14	77.76	76.60	16	1,497	1.07%
2019/02/27	6	75.60	2	75.65	75.70	4	1,409	0.28%
2019/02/25	3	74.87	0	0.00	74.40	3	1,366	0.22%
2019/02/22	0	0.00	4	74.25	73.50	-4	1,330	-0.30%
2019/02/20	6	72.85	16	72.88	73.80	-10	1,284	-0.78%
2019/02/19	120	73.64	140	72.51	72.30	-20	1,248	-1.60%	大買/大賣/
2019/02/18	48	69.87	3	68.80	70.00	45	1,148	3.92%
2019/02/15	3	67.50	0	0.00	67.30	3	1,129	0.27%
2019/02/14	3	69.00	23	69.33	69.30	-20	1,118	-1.79%
2019/02/13	17	68.92	5	68.94	68.60	12	1,112	1.08%
2019/02/12	5	68.34	3	67.90	67.80	2	1,077	0.19%
2019/02/11	7	67.23	4	67.45	68.20	3	1,064	0.28%
2019/01/30	4	66.68	10	66.64	66.50	-6	1,040	-0.58%
2019/01/29	11	67.22	21	67.21	66.00	-10	1,015	-0.98%
2019/01/28	21	65.18	13	64.89	66.40	8	966	0.83%
2019/01/25	13	64.21	4	63.93	63.30	9	925	0.97%
2019/01/24	1	63.30	51	62.91	63.10	-50	913	-5.47%
2019/01/23	4	62.25	3	62.03	62.40	1	897	0.11%
2019/01/22	2	63.15	12	63.88	63.00	-10	878	-1.14%
2019/01/21	11	65.26	2	65.50	64.20	9	868	1.04%
2019/01/18	2	63.95	7	64.23	63.70	-5	839	-0.60%
2019/01/17	3.2	63.83	3	64.17	62.80	0.2	826	0.02%
2019/01/16	3	64.23	1	64.40	64.80	2	796	0.25%
2019/01/15	4	64.78	11	64.95	64.80	-7	775	-0.90%
2019/01/14	0	0.00	3	62.57	64.00	-3	720	-0.42%
2019/01/10	12	62.20	14	62.41	62.90	-2	674	-0.30%
2019/01/09	24	61.36	70	60.82	60.50	-46	613	-7.50%
2019/01/08	40	59.46	45	58.88	60.20	-5	553	-0.90%
2019/01/07	15	56.74	3	57.50	56.60	12	502	2.39%
2019/01/04	7	55.44	1	56.60	56.40	6	493	1.21%
2019/01/03	22	58.13	1	56.30	56.50	21	483	4.34%
2019/01/02	0	0.00	1	59.00	59.20	-1	439	-0.23%
2018/12/28	53	59.46	9	59.13	58.60	44	426	10.33%
2018/12/27	44	58.53	2	56.85	58.90	42	390	10.76%
2018/12/25	3	57.07	12	56.25	56.20	-9	311	-2.89%
2018/12/22	0	0.00	6	55.57	54.90	-6	282	-2.12%
2018/12/21	9	53.93	0	0.00	54.30	9	273	3.29%
2018/12/20	0	0.00	5	53.30	52.90	-5	269	-1.86%
2018/12/17	0	0.00	3	54.93	54.40	-3	255	-1.18%
2018/12/14	2	54.70	5	54.80	54.30	-3	248	-1.21%
2018/12/13	0	0.00	8	54.50	54.70	-8	240	-3.33%
2018/12/11	0	0.00	2	53.25	53.10	-2	213	-0.93%
2018/12/10	6	52.73	0	0.00	52.40	6	204	2.93%
2018/12/07	0	0.00	5	50.40	51.00	-5	190	-2.63%
2018/12/04	0	0.00	20	52.37	51.90	-20	182	-10.96%
2018/12/03	0	0.00	1	51.60	51.90	-1	181	-0.55%
2018/11/29	0	0.00	12	51.43	50.80	-12	171	-7.01%
2018/11/28	12	50.78	0	0.00	51.30	12	165	7.24%
2018/11/15	0	0.00	1	49.30	49.25	-1	154	-0.65%
2018/11/13	1	49.15	3	47.85	48.70	-2	149	-1.33%
2018/11/12	0	0.00	4	47.96	48.15	-4	147	-2.71%
2018/11/09	0	46.70	2	46.55	46.70	-2	140	-1.43%
2018/11/02	0	0.00	5	44.47	44.45	-5	173	-2.88%
2018/10/29	0.1	42.00	0	0.00	42.00	0.1	228	0.03%
2018/10/23	6.3	42.92	0	0.00	42.80	6.3	345	1.81%
2018/10/22	6	43.46	0	0.00	43.35	6	346	1.73%
2018/10/17	10	43.00	0	0.00	42.95	10	362	2.76%
2018/10/15	0.5	42.20	0	0.00	42.20	0.5	365	0.12%
2018/10/11	1	42.30	15	43.00	41.80	-14	369	-3.79%
2018/10/08	5	44.94	0	0.00	45.40	5	364	1.37%
2018/10/05	12	46.16	10	45.54	45.35	2	363	0.55%
2018/10/03	1	46.50	0	0.00	47.00	1	361	0.28%
2018/10/02	0	0.00	10	47.53	47.35	-10	359	-2.78%
2018/09/28	0	0.00	10	47.07	47.20	-10	361	-2.77%
2018/09/27	0	0.00	2	47.15	47.20	-2	362	-0.55%
2018/09/25	0	0.00	3	47.05	47.25	-3	364	-0.82%
2018/09/19	1	47.30	0	0.00	47.30	1	365	0.27%
2018/09/18	0	0.00	1	47.30	47.20	-1	364	-0.27%
2018/09/11	5	47.10	0	0.00	47.25	5	367	1.36%
2018/09/10	1	47.05	0	0.00	47.05	1	368	0.27%
2018/08/24	2	50.15	0	0.00	49.90	2	382	0.52%
2018/08/23	1	50.50	0	0.00	50.70	1	382	0.26%
2018/08/15	1	49.30	0	0.00	49.45	1	369	0.27%
2018/08/14	1	49.90	0	0.00	50.30	1	366	0.27%
2018/08/13	0	0.00	5	51.30	50.00	-5	361	-1.38%
2018/08/10	0	0.00	10	52.42	52.20	-10	349	-2.86%
2018/08/09	0	0.00	5	52.30	51.90	-5	341	-1.46%
2018/08/08	6	53.47	14	53.69	52.80	-8	330	-2.42%
2018/08/07	1	52.90	0	0.00	53.00	1	308	0.32%
2018/08/06	22	53.16	0	0.00	53.00	22	303	7.25%
2018/08/03	4	53.85	3	53.40	53.40	1	293	0.34%
2018/08/02	3	53.57	21	54.05	54.10	-18	282	-6.38%
2018/08/01	19	54.22	25	51.55	54.30	-6	257	-2.33%
2018/07/31	15	49.88	0	0.00	49.80	15	177	8.45%
2018/07/27	0	0.00	4	48.20	48.10	-4	161	-2.48%
2018/07/23	4	49.81	0	0.00	49.65	4	140	2.84%
2018/07/16	0	0.00	1	49.40	49.50	-1	131	-0.76%
2018/06/14	0	0.00	1	50.70	50.60	-1	160	-0.62%
2018/06/13	8	51.04	0	0.00	50.80	8	165	4.82%
2018/06/11	0	0.00	1	50.80	50.90	-1	176	-0.57%
2018/06/08	0	0.00	1	51.80	51.50	-1	212	-0.47%
2018/06/07	0	0.00	2	50.15	49.85	-2	205	-0.97%
2018/06/06	2	49.00	0	0.00	49.15	2	216	0.92%
2018/05/30	0	0.00	0	48.20	47.95	0	270	0.00%
2018/05/29	0	0.00	4	48.10	48.20	-4	271	-1.48%
2018/05/22	0	0.00	0	47.70	48.00	0	275	0.00%
2018/05/21	0	0.00	0	47.15	47.40	0	276	0.00%
2018/05/18	0	0.00	0	47.50	47.00	0	278	0.00%
2018/05/10	2	48.20	0	0.00	47.85	2	296	0.68%
2018/05/08	0	0.00	0	47.80	47.70	0	293	0.00%
2018/05/04	3	46.85	0	0.00	47.00	3	294	1.02%
2018/05/02	1	47.20	0	0.00	47.15	1	296	0.34%
2018/04/27	1	46.70	0	0.00	47.50	1	297	0.34%
2018/04/26	1	46.80	0	0.00	47.10	1	299	0.33%
2018/04/25	2	46.90	0	0.00	47.00	2	298	0.67%
2018/04/23	2	49.00	0	0.00	48.55	2	296	0.67%
2018/04/20	0	49.90	0	0.00	49.60	0	296	0.00%
2018/04/19	3	49.68	0	49.80	50.00	3	297	1.01%
2018/04/18	0	0.00	1	49.80	49.95	-1	295	-0.34%
2018/04/17	0	49.50	0	0.00	49.80	0	295	0.00%
2018/04/16	0	51.00	0	0.00	50.50	0	295	0.01%
2018/04/13	0	51.40	0	0.00	51.00	0	299	0.00%
2018/04/12	0	51.20	0	0.00	51.00	0	298	0.00%
2018/04/11	4	50.98	10	50.80	50.80	-6	298	-2.01%
2018/04/03	1	52.50	0	0.00	52.30	1	291	0.34%
2018/03/29	0	53.50	2	53.65	53.50	-2	288	-0.69%
2018/03/27	0	53.50	0	0.00	53.70	0	284	0.00%
2018/03/26	0	0.00	6	53.23	53.70	-6	282	-2.12%
2018/03/20	5	53.60	0	0.00	53.60	5	270	1.85%
2018/03/16	0	54.20	1	54.10	54.20	-1	261	-0.38%
2018/03/14	11	55.04	6	54.60	53.60	5	249	2.01%
2018/03/12	6	52.42	10	52.70	51.90	-4	212	-1.89%
2018/03/09	10	53.40	21	53.14	52.70	-11	199	-5.52%
2018/03/07	2	48.90	0	0.00	49.20	2	147	1.36%
2018/03/02	2	49.30	0	0.00	49.80	2	152	1.31%
2018/02/27	0	49.55	2	48.95	49.10	-2	152	-1.31%
2018/02/26	1	48.65	0	0.00	48.80	1	153	0.65%
2018/02/23	0	48.75	2	47.90	48.30	-2	152	-1.31%
2018/02/22	2	47.30	1	47.60	47.65	1	152	0.65%
2018/02/21	0	47.10	0	0.00	47.35	0	153	0.00%
2018/02/07	0	0.00	3	48.40	47.55	-3	148	-2.02%
2018/02/06	7	47.55	5	48.50	46.85	2	156	1.28%
2018/02/05	4	49.28	0	0.00	49.50	4	156	2.56%
2018/01/31	10	49.97	0	0.00	49.90	10	171	5.82%
2018/01/25	0	50.70	0	0.00	50.70	0	171	0.00%
2018/01/23	0	0.00	1	51.00	50.80	-1	171	-0.58%
2018/01/22	1	50.80	0	0.00	50.60	1	171	0.58%
2018/01/19	1	50.60	0	0.00	50.60	1	170	0.59%
2018/01/18	1	50.70	0	0.00	50.50	1	172	0.58%
2018/01/05	1	52.70	0	0.00	52.40	1	181	0.55%