波若威 (3163)-富邦-建國券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
92.3
漲跌
▼4.0
漲幅
-4.15%
成交量
4,604張
產業
上櫃通信網路類股
347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

波若威 (3163)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/16	19	91.89	38	92.34	92.30	-19	9,263	-0.21%
2024/04/15	13.1	97.18	14.2	97.22	96.30	-1.1	9,206	-0.01%
2024/04/12	6.1	101.66	18.1	101.00	100.00	-12	9,133	-0.13%
2024/04/11	15.1	101.10	10	101.35	101.00	5.1	9,116	0.06%
2024/04/10	2.3	102.30	26	103.02	102.50	-23.7	9,098	-0.26%
2024/04/09	34.4	102.02	33.1	101.71	102.50	1.3	9,056	0.01%
2024/04/08	1.5	105.47	8	105.94	106.00	-6.6	8,947	-0.07%
2024/04/03	2	105.00	16.3	105.54	105.00	-14.3	8,930	-0.16%
2024/04/02	5.1	103.21	86.1	106.31	107.50	-81	8,876	-0.91%
2024/04/01	17	105.21	12	104.83	105.00	5	8,790	0.06%
2024/03/29	2.1	102.50	9.1	102.45	102.00	-7	8,722	-0.08%
2024/03/28	8	103.00	13.1	103.39	102.50	-5.1	8,726	-0.06%
2024/03/27	38.1	103.95	16	103.69	103.50	22.1	8,679	0.25%
2024/03/26	113.2	104.78	25.3	104.94	104.50	87.9	8,622	1.02%	大買/
2024/03/25	20.2	109.70	21.2	107.64	110.00	-1.1	8,357	-0.01%
2024/03/22	12	103.50	2	103.75	102.50	10	8,175	0.12%
2024/03/21	7.2	102.95	3.2	101.12	103.00	3.9	8,115	0.05%
2024/03/20	21.1	101.60	14.3	102.92	100.00	6.8	8,057	0.08%
2024/03/19	26.1	103.44	9	103.83	102.00	17.1	8,041	0.21%
2024/03/18	20.1	102.43	46	102.80	103.00	-25.9	8,053	-0.32%
2024/03/15	75.5	104.30	52.3	103.76	101.50	23.2	8,052	0.29%
2024/03/14	114.5	111.31	69.3	111.01	109.50	45.2	7,830	0.58%	大買/
2024/03/13	132.3	119.22	139.9	124.43	115.50	-7.6	7,485	-0.10%	大買/大賣/
2024/03/12	129.7	121.09	69.4	120.27	120.50	60.3	6,762	0.89%	大買/
2024/03/11	82.7	114.14	61.3	115.34	121.00	21.4	6,306	0.34%
2024/03/08	83.1	110.50	48.8	109.37	110.50	34.3	5,709	0.60%
2024/03/07	28.6	114.67	80.1	113.95	116.00	-51.5	5,178	-0.99%
2024/03/06	25	104.90	22.1	105.32	105.50	2.9	4,650	0.06%
2024/03/05	47.4	106.00	37	105.38	105.00	10.4	4,572	0.23%
2024/03/04	32.1	100.36	28	102.41	104.50	4.1	4,406	0.09%
2024/03/01	53.1	98.66	59.3	97.87	97.60	-6.2	4,139	-0.15%
2024/02/29	16	101.09	12	101.33	102.00	4	4,009	0.10%
2024/02/27	64.5	110.17	64	108.80	102.50	0.4	3,908	0.01%
2024/02/26	17	105.53	87.5	104.79	108.50	-70.5	3,351	-2.10%
2024/02/23	33.1	99.83	23	99.56	98.70	10.1	2,983	0.34%
2024/02/22	19.5	100.47	25	99.70	98.70	-5.6	2,977	-0.19%
2024/02/21	84.2	98.04	93	99.01	99.00	-8.8	2,822	-0.31%
2024/02/20	4	94.95	27	96.42	94.70	-23	2,502	-0.92%
2024/02/19	9.1	96.05	11	95.56	94.50	-1.9	2,422	-0.08%
2024/02/16	18.1	94.95	32	95.54	94.90	-13.9	2,357	-0.59%
2024/02/15	2	91.15	28	92.50	92.50	-26	2,280	-1.14%
2024/02/05	2	91.00	2	91.50	91.30	0	2,278	0.00%
2024/01/31	2	91.10	4	91.35	91.00	-2	2,359	-0.08%
2024/01/30	1	90.50	3	90.47	90.50	-2	2,356	-0.08%
2024/01/29	1	90.00	1	89.70	89.90	0	2,378	0.00%
2024/01/24	0	0.00	1.5	89.87	89.80	-1.5	2,563	-0.06%
2024/01/23	3.1	90.08	7	89.97	89.30	-3.9	2,624	-0.15%
2024/01/22	6	88.05	11	88.69	89.50	-5	2,635	-0.19%
2024/01/19	0	86.40	3	86.53	87.20	-3	2,684	-0.11%
2024/01/18	1	84.20	0	0.00	85.70	1	2,745	0.04%
2024/01/17	7.1	88.18	4	88.60	86.90	3.1	2,791	0.11%
2024/01/16	1	88.10	0	0.00	88.00	1	2,945	0.03%
2024/01/15	2	88.80	4	88.83	88.60	-2	3,034	-0.07%
2024/01/12	5.1	88.34	1	88.30	88.30	4.1	3,118	0.13%
2024/01/11	6	89.33	16	89.31	89.50	-10	3,214	-0.31%
2024/01/10	0	0.00	1	86.40	86.30	-1	3,301	-0.03%
2024/01/09	1.1	86.05	3	86.20	86.00	-1.9	3,442	-0.06%
2024/01/08	0.1	87.60	0	0.00	87.10	0.1	3,599	0.00%
2024/01/05	0	0.00	1	87.30	87.40	-1	3,872	-0.03%
2024/01/04	1	87.00	0	0.00	87.00	1	4,157	0.02%
2024/01/03	2	87.60	0	0.00	87.70	2	4,257	0.05%
2023/12/29	5	87.90	1	88.40	88.40	4	4,547	0.09%
2023/12/28	1	89.50	2	89.70	89.00	-1	4,659	-0.02%
2023/12/27	1.1	89.55	2	89.90	89.60	-0.9	5,158	-0.02%
2023/12/26	4	88.58	37	88.11	89.80	-33	5,340	-0.62%
2023/12/25	24	88.93	44	88.16	88.40	-20	5,483	-0.36%
2023/12/22	2	91.10	11	91.24	90.90	-9	5,665	-0.16%
2023/12/21	1	92.00	1	91.60	91.50	0	5,829	0.00%
2023/12/20	2	91.20	2	92.00	91.90	0	6,105	0.00%
2023/12/19	3	90.83	8	91.00	91.00	-5	6,438	-0.08%
2023/12/18	4	92.40	4	93.00	92.50	0	6,640	0.00%
2023/12/15	7	93.11	11	93.34	92.00	-4	6,837	-0.06%
2023/12/14	49	95.82	19	94.65	93.70	30	7,244	0.41%
2023/12/13	23	94.45	11	94.63	94.90	12	7,549	0.16%
2023/12/12	23	93.10	16	92.84	93.00	7	8,955	0.08%
2023/12/11	26	94.40	39.1	94.51	94.30	-13.1	9,483	-0.14%
2023/12/08	2	91.69	5.1	90.80	90.60	-3	9,641	-0.03%
2023/12/07	9	90.42	7	90.76	90.20	2	9,792	0.02%
2023/12/06	13	91.38	11.5	91.87	91.00	1.5	10,039	0.02%
2023/12/05	8	91.04	6.4	91.16	91.20	1.6	10,143	0.02%
2023/12/04	14	92.83	14	93.54	92.10	0	10,297	0.00%
2023/12/01	28	93.87	25	94.10	93.60	3	10,808	0.03%
2023/11/30	34	93.96	5	94.10	93.00	29	10,934	0.27%
2023/11/29	11	93.20	4.1	93.89	93.90	6.9	11,205	0.06%
2023/11/27	3	92.43	2	91.89	90.40	1	11,559	0.01%
2023/11/24	2	91.60	3	91.63	92.20	-1	11,674	-0.01%
2023/11/23	14	92.76	7.1	93.71	92.00	6.9	11,870	0.06%
2023/11/22	8	93.93	21.1	93.84	94.10	-13.1	12,032	-0.11%
2023/11/21	23.1	93.25	12	93.31	92.60	11.1	12,215	0.09%
2023/11/20	15	90.67	7.1	90.68	90.90	7.9	12,413	0.06%
2023/11/17	0.1	88.30	3	88.43	88.50	-2.9	12,790	-0.02%
2023/11/16	17.2	89.85	20	88.55	88.20	-2.8	13,369	-0.02%
2023/11/15	13.2	89.84	21	89.64	89.00	-7.8	13,830	-0.06%
2023/11/14	22.5	88.62	21	88.43	89.20	1.5	14,383	0.01%
2023/11/13	23	87.47	21	87.51	88.00	2	14,997	0.01%
2023/11/10	4.2	85.83	7	86.56	86.10	-2.8	15,271	-0.02%
2023/11/09	18.5	89.38	22	88.25	87.70	-3.5	15,687	-0.02%
2023/11/08	24	90.48	25	90.48	90.30	-1	15,839	-0.01%
2023/11/07	29	90.21	19	90.13	89.70	10	16,098	0.06%
2023/11/06	11.5	91.22	7	91.30	91.10	4.5	16,751	0.03%
2023/11/03	41	90.60	45	90.50	89.90	-4	16,995	-0.02%
2023/11/02	38	89.67	32	89.87	90.80	6	17,669	0.03%
2023/11/01	38.1	86.69	46.1	85.65	87.00	-8	17,926	-0.04%
2023/10/31	200.1	89.76	43	87.97	85.10	157.1	18,219	0.86%	大買/鉅額交易
2023/10/30	22	90.34	37	90.04	89.80	-15	18,800	-0.08%
2023/10/27	48	90.80	51	90.77	90.20	-3	19,675	-0.02%
2023/10/26	34	91.74	32	92.31	91.00	2	20,342	0.01%
2023/10/25	42	94.29	41	94.13	93.50	1	20,795	0.00%
2023/10/24	42	92.87	48	92.30	94.60	-6	21,214	-0.03%
2023/10/23	26.6	92.15	28	90.99	89.80	-1.4	21,503	-0.01%
2023/10/20	51.7	93.40	59.1	93.43	92.90	-7.4	21,577	-0.03%
2023/10/19	44.1	95.09	43.1	94.99	95.80	1	21,552	0.00%
2023/10/18	60.5	94.92	60	95.02	94.50	0.5	21,532	0.00%
2023/10/17	38	98.65	53.2	98.09	97.50	-15.2	21,486	-0.07%
2023/10/16	38.1	99.10	53	99.41	98.60	-14.9	21,500	-0.07%
2023/10/13	110.6	99.25	143	99.41	98.80	-32.4	21,847	-0.15%	大買/大賣/
2023/10/12	184.1	98.32	85.1	98.76	99.10	99.1	21,980	0.45%	大買/
2023/10/11	39.3	97.10	32.2	95.66	94.70	7.1	21,900	0.03%
2023/10/06	50.2	98.77	41.1	98.71	98.00	9.1	21,977	0.04%
2023/10/05	35.1	98.77	30	98.99	98.50	5.1	21,947	0.02%
2023/10/04	51.6	97.43	35.2	97.52	97.90	16.4	21,847	0.08%
2023/10/03	69	101.51	92	102.06	98.60	-23	21,875	-0.11%
2023/10/02	126	98.75	20	98.87	98.90	106	21,604	0.49%	大買/鉅額交易
2023/09/28	32	97.41	17	98.23	97.10	15	21,682	0.07%
2023/09/27	28	97.27	36	97.75	96.90	-8	22,012	-0.04%
2023/09/26	62.7	96.03	71.2	96.20	95.40	-8.5	22,054	-0.04%
2023/09/25	58	98.31	58	98.60	96.50	0	21,935	0.00%
2023/09/22	109.5	97.22	81	96.30	98.10	28.5	21,677	0.13%	大買/
2023/09/21	94.9	95.11	73.2	94.98	94.10	21.7	21,389	0.10%
2023/09/20	49.4	98.45	31.2	98.59	97.00	18.2	21,246	0.09%
2023/09/19	86.1	101.72	67.5	99.63	100.50	18.6	21,069	0.09%
2023/09/18	43	103.24	73.1	103.94	105.50	-30.1	20,650	-0.15%
2023/09/15	178.1	105.80	225.9	105.38	101.50	-47.7	20,302	-0.24%	大買/大賣/
2023/09/14	67.5	103.52	213.2	102.40	106.50	-145.7	18,835	-0.77%	大賣/鉅額交易
2023/09/13	210.9	95.85	128.2	94.94	97.10	82.7	18,256	0.45%	大買/大賣/
2023/09/12	29	91.64	58.3	91.14	91.30	-29.3	18,056	-0.16%
2023/09/11	79.1	95.92	239.3	99.34	92.30	-160.2	18,032	-0.89%	大賣/鉅額交易
2023/09/08	44.3	99.27	23.2	99.78	99.40	21.1	17,806	0.12%
2023/09/07	68	101.24	29	100.59	100.50	39	17,783	0.22%
2023/09/06	262	103.22	90	102.76	101.50	172	17,698	0.97%	大買/鉅額交易
2023/09/05	36.2	100.18	41	100.09	99.60	-4.8	17,137	-0.03%
2023/09/04	95.1	100.40	67	100.30	102.00	28.1	16,983	0.17%
2023/09/01	126	99.02	144	98.08	98.00	-18	16,704	-0.11%	大買/大賣/
2023/08/31	49	94.36	64	94.70	94.40	-15	16,363	-0.09%
2023/08/30	94	95.20	87	95.63	94.70	7	16,317	0.04%
2023/08/29	72.1	94.52	306.1	94.70	94.00	-234	16,296	-1.44%	大賣/鉅額交易
2023/08/28	87	95.30	98.6	95.47	93.20	-11.6	16,183	-0.07%
2023/08/25	147.1	97.69	135	98.70	96.00	12.1	16,009	0.08%	大買/大賣/
2023/08/24	185	98.93	103.2	98.14	98.20	81.8	15,865	0.52%	大買/大賣/
2023/08/23	86.3	101.85	57.3	100.79	99.00	28.9	15,768	0.18%
2023/08/22	107.4	102.60	67.1	102.14	101.50	40.3	15,475	0.26%	大買/
2023/08/21	98	98.05	244	100.46	103.50	-146	15,048	-0.97%	大賣/鉅額交易
2023/08/18	177.5	98.71	98	98.18	94.40	79.5	14,663	0.54%	大買/
2023/08/17	61.1	95.38	128	98.39	102.00	-66.9	14,330	-0.47%	大賣/
2023/08/16	60.2	91.32	52	91.86	92.80	8.2	13,930	0.06%
2023/08/15	115	89.60	69	90.01	92.40	46	13,918	0.33%	大買/
2023/08/14	60	84.61	42	85.53	85.20	18	13,504	0.13%
2023/08/11	38.1	90.02	35	89.01	87.90	3.1	13,292	0.02%
2023/08/10	144	92.93	109	93.26	90.10	35	12,997	0.27%	大買/大賣/
2023/08/09	60	91.46	41	91.60	91.30	19	12,312	0.15%
2023/08/08	207	93.58	76	93.97	94.90	131	12,020	1.09%	大買/鉅額交易
2023/08/07	59	86.92	76	87.94	91.60	-17	11,305	-0.15%
2023/08/04	33	84.88	27	84.36	83.30	6	10,941	0.05%
2023/08/02	84.1	91.14	55	92.55	88.10	29.1	10,595	0.27%
2023/08/01	151	99.16	132	100.10	92.40	19	9,932	0.19%	大買/大賣/
2023/07/31	139	99.32	151.2	100.55	98.30	-12.2	9,025	-0.14%	大買/大賣/
2023/07/28	94.1	87.97	156	92.05	94.90	-61.9	8,291	-0.75%	大賣/
2023/07/27	164.2	83.64	97	83.96	86.30	67.2	7,766	0.87%	大買/
2023/07/26	86	80.81	122	80.58	79.30	-36	7,268	-0.50%	大賣/
2023/07/25	35	72.60	34	74.96	76.40	1	6,831	0.01%
2023/07/24	31	71.59	52	71.78	71.20	-21	6,664	-0.32%
2023/07/21	25	71.80	46	72.15	72.60	-21	6,601	-0.32%
2023/07/20	28	70.86	18	70.71	70.70	10	6,532	0.15%
2023/07/19	48	73.42	39	73.36	71.60	9	6,454	0.14%
2023/07/18	109.7	80.16	42	78.35	74.50	67.7	6,319	1.07%	大買/
2023/07/17	36.3	75.84	195	77.88	80.10	-158.7	5,822	-2.73%	大賣/鉅額交易
2023/07/14	21	72.19	45	72.47	72.90	-24	5,439	-0.44%
2023/07/13	23	70.32	446	70.93	69.30	-423	5,306	-7.97%	大賣/鉅額交易
2023/07/12	18	69.65	49	69.87	68.90	-31	5,143	-0.60%
2023/07/11	21	69.84	45	69.37	69.50	-24	5,055	-0.47%
2023/07/10	32	69.92	100	69.85	69.70	-68	4,975	-1.37%
2023/07/07	94	70.98	58.2	71.25	71.90	35.8	4,817	0.74%
2023/07/06	78	71.64	76	72.06	71.50	2	4,581	0.04%
2023/07/05	129	71.74	140	72.49	72.60	-11	4,324	-0.25%	大買/大賣/
2023/07/04	28	65.66	22	66.43	67.70	6	3,827	0.16%
2023/07/03	8	61.60	3.1	61.48	61.60	4.9	3,565	0.14%
2023/06/30	2	60.25	2	60.40	60.20	0	3,513	0.00%
2023/06/29	6	58.92	9	60.10	59.90	-3	3,493	-0.09%
2023/06/28	15	59.25	6	59.07	58.50	9	3,443	0.26%
2023/06/27	1	61.10	46	61.29	61.20	-45	3,382	-1.33%
2023/06/26	2	61.35	13	61.27	61.10	-11	3,348	-0.33%
2023/06/21	2	62.15	23	62.00	62.20	-21	3,337	-0.63%
2023/06/20	0	0.00	1	61.10	61.40	-1	3,344	-0.03%
2023/06/19	3	62.73	4	62.50	62.40	-1	3,328	-0.03%
2023/06/16	8	63.64	5	63.82	63.40	3	3,327	0.09%
2023/06/15	32	63.90	21	62.47	62.40	11	3,211	0.34%
2023/06/14	5	62.48	0	0.00	62.20	5	3,073	0.16%
2023/06/13	21	62.36	12	62.18	62.90	9	3,044	0.30%
2023/06/12	29.1	59.26	0	0.00	59.40	29.1	2,946	0.99%
2023/06/09	0.1	63.40	4	62.90	63.00	-3.9	2,861	-0.14%
2023/06/08	12	62.78	10	62.00	61.90	2	2,849	0.07%
2023/06/07	1	63.20	5	62.80	63.00	-4	2,852	-0.14%
2023/06/06	5	63.36	9	63.09	63.40	-4	2,874	-0.14%
2023/06/05	2	65.15	9	65.41	65.00	-7	2,869	-0.24%
2023/06/02	20	65.52	35	64.52	64.60	-15	2,859	-0.52%
2023/06/01	41	66.32	44	66.43	67.00	-3	2,761	-0.11%
2023/05/31	39	65.25	30	65.13	64.80	9	2,682	0.34%
2023/05/30	43	64.57	9	64.80	64.00	34	2,667	1.27%
2023/05/29	60.1	66.74	22	65.86	66.40	38.1	2,580	1.48%
2023/05/26	40	65.88	4	65.88	65.90	36	2,425	1.48%
2023/05/25	54	64.82	35.1	65.32	66.00	18.9	2,312	0.82%
2023/05/24	2	64.00	7	63.04	64.00	-5	2,177	-0.23%
2023/05/23	19	64.12	39	63.54	63.90	-20	2,103	-0.95%
2023/05/22	92	61.84	28	61.54	61.90	64	1,872	3.42%
2023/05/19	58	58.26	28.1	59.16	58.60	29.9	1,640	1.82%
2023/05/18	6	56.62	4	55.60	56.60	2	1,370	0.15%
2023/05/16	10	53.80	0	0.00	53.40	10	1,339	0.75%
2023/05/15	0	0.00	6	52.35	52.40	-6	1,352	-0.44%
2023/05/12	0	0.00	2	53.20	53.00	-2	1,377	-0.15%
2023/05/11	0	0.00	25	52.94	52.00	-25	1,397	-1.79%
2023/05/10	1	53.20	0	0.00	53.60	1	1,442	0.07%
2023/05/05	3	54.70	0	0.00	54.30	3	1,610	0.19%
2023/05/04	2	54.20	0	0.00	54.20	2	1,634	0.12%
2023/05/03	0	0.00	2	54.15	54.10	-2	1,650	-0.12%
2023/05/02	0	0.00	1	54.50	54.20	-1	1,673	-0.06%
2023/04/28	527	54.46	7	54.09	54.60	520	1,683	30.89%	大買/鉅額交易
2023/04/27	3	52.47	1	52.80	52.50	2	1,673	0.12%
2023/04/26	2	51.60	0	0.00	52.60	2	1,679	0.12%
2023/04/25	4	51.88	0	0.00	51.90	4	1,693	0.24%
2023/04/24	2	53.90	0	0.00	53.80	2	1,691	0.12%
2023/04/21	2	54.30	88	54.93	54.10	-86	1,744	-4.93%
2023/04/20	23	56.92	0	0.00	55.80	23	1,830	1.26%
2023/04/19	16	57.71	5	57.58	57.20	11	1,816	0.61%
2023/04/18	21	57.92	4	57.90	57.60	17	1,789	0.95%
2023/04/17	66	56.90	2	56.70	57.10	64	1,715	3.73%
2023/04/14	0	0.00	2	56.00	55.90	-2	1,697	-0.12%
2023/04/13	1	55.80	0	0.00	55.50	1	1,705	0.06%
2023/04/12	1	55.60	0	0.00	56.00	1	1,705	0.06%
2023/04/11	1	55.50	2	55.50	55.50	-1	1,704	-0.06%
2023/04/10	0	0.00	15	55.23	55.30	-15	1,715	-0.87%
2023/03/31	0	0.00	3	56.60	56.50	-3	1,704	-0.18%
2023/03/29	4	56.30	7	56.23	56.20	-3	1,714	-0.17%
2023/03/28	6	56.87	4	57.10	56.60	2	1,734	0.12%
2023/03/27	2	56.50	5	56.60	56.30	-3	1,731	-0.17%
2023/03/24	1	56.90	0	0.00	56.60	1	1,740	0.06%
2023/03/23	17	56.14	1	56.90	56.70	16	1,740	0.92%
2023/03/22	3	55.77	2	56.05	55.70	1	1,730	0.06%
2023/03/21	4	55.58	8	55.59	55.70	-4	1,736	-0.23%
2023/03/20	0	54.90	0	0.00	54.50	0	1,730	0.00%
2023/03/17	0	54.40	0	0.00	54.00	0	1,795	0.00%
2023/03/16	1	53.90	6	53.92	53.10	-5	1,829	-0.27%
2023/03/15	0	55.47	1	54.70	54.40	-1	1,866	-0.05%
2023/03/14	1	54.40	0	0.00	54.40	1	1,901	0.05%
2023/03/13	1	54.10	7	54.47	54.60	-6	1,992	-0.30%
2023/03/10	2	54.95	17	55.80	55.10	-15	2,021	-0.74%
2023/03/09	21	56.84	3	57.07	56.70	18	2,105	0.86%
2023/03/08	6	58.33	16	58.11	58.50	-10	2,182	-0.46%
2023/03/07	1	58.10	59	58.00	58.10	-58	2,320	-2.50%
2023/03/03	11	58.42	3	57.63	57.30	8	2,458	0.33%
2023/03/02	18	57.81	13	57.92	57.70	5	2,456	0.20%
2023/03/01	6	56.68	26	56.88	57.30	-20	2,432	-0.82%
2023/02/24	10	56.49	3	56.37	55.80	7	2,419	0.29%
2023/02/23	2	56.90	23	56.77	56.90	-21	2,378	-0.88%
2023/02/22	2	55.35	0	0.00	55.10	2	2,393	0.08%
2023/02/21	11	56.33	20	57.00	56.80	-9	2,433	-0.37%
2023/02/20	2	56.70	1	56.30	56.60	1	2,451	0.04%
2023/02/17	4	56.60	2	56.35	56.10	2	2,460	0.08%
2023/02/16	4	55.85	11	56.25	56.60	-7	2,475	-0.28%
2023/02/15	0	0.00	6	55.20	54.70	-6	2,501	-0.24%
2023/02/14	3	55.83	2	55.65	55.30	1	2,575	0.04%
2023/02/13	6	55.43	1	55.30	55.30	5	2,654	0.19%
2023/02/10	83	55.17	2.1	54.91	54.90	80.9	2,691	3.01%
2023/02/09	4	55.80	5	56.12	55.80	-1	2,807	-0.04%
2023/02/08	24	57.17	15	57.16	56.10	9	2,815	0.32%
2023/02/07	16	57.04	1	56.90	56.70	15	2,766	0.54%
2023/02/06	15	56.19	18	56.62	57.20	-3	2,727	-0.11%
2023/02/02	5.1	55.07	6.1	55.12	55.30	-1	2,619	-0.04%
2023/02/01	3	54.50	2	54.60	54.50	1	2,603	0.04%
2023/01/31	2	54.25	2	54.20	54.20	0	2,606	0.00%
2023/01/17	1	53.00	12	52.35	52.60	-11	2,603	-0.42%
2023/01/16	0	0.00	10	51.62	51.60	-10	2,612	-0.38%
2023/01/13	20	52.43	19	51.72	51.50	1	2,621	0.04%
2023/01/12	11	53.50	1	53.20	53.20	10	2,613	0.38%
2023/01/11	5	54.50	2	54.20	54.60	3	2,607	0.12%
2023/01/10	3	54.03	6	53.18	53.40	-3	2,558	-0.12%
2023/01/09	2	51.80	5	51.82	51.80	-3	2,461	-0.12%
2023/01/05	0	0.00	2	51.40	50.80	-2	2,520	-0.08%
2023/01/04	4	51.43	1	51.30	51.70	3	2,534	0.12%
2023/01/03	0	0.00	2	51.05	51.30	-2	2,550	-0.08%
2022/12/30	1	50.10	1	49.65	49.50	0	2,583	0.00%
2022/12/29	0	0.00	1	48.90	49.60	-1	2,601	-0.04%
2022/12/28	1	50.30	0	0.00	49.20	1	2,626	0.04%
2022/12/27	2	51.10	0	0.00	50.80	2	2,640	0.08%
2022/12/22	6	51.05	0	0.00	50.60	6	2,700	0.22%
2022/12/21	2	51.10	2	51.20	50.80	0	2,735	0.00%
2022/12/20	4	52.03	3	51.57	50.80	1	2,754	0.04%
2022/12/19	5	53.48	4	53.88	53.20	1	2,767	0.04%
2022/12/16	4	54.58	3	54.40	54.20	1	2,789	0.04%
2022/12/15	3	56.40	2	56.15	55.90	1	2,793	0.04%
2022/12/14	2	55.95	3	55.77	55.60	-1	2,816	-0.04%
2022/12/13	2	55.75	3	56.13	55.10	-1	2,809	-0.04%
2022/12/12	12	56.42	13	56.38	56.30	-1	2,810	-0.04%
2022/12/09	20	56.71	22	56.40	56.50	-2	2,829	-0.07%
2022/12/08	13	58.36	3	58.27	58.40	10	2,803	0.36%
2022/12/07	15	57.23	16	56.83	56.60	-1	2,800	-0.04%
2022/12/06	3	59.27	8	58.66	58.30	-5	2,826	-0.18%
2022/12/05	11	59.93	13	60.08	59.80	-2	2,942	-0.07%
2022/12/02	8	58.95	2.1	58.90	59.00	5.9	2,918	0.20%
2022/12/01	9	59.19	22	59.00	58.60	-13	2,986	-0.44%
2022/11/30	18.1	59.19	21	58.84	59.20	-2.9	3,024	-0.09%
2022/11/29	21.2	58.72	29	58.65	58.60	-7.8	3,281	-0.24%
2022/11/28	35	57.44	39	57.47	57.30	-4	3,207	-0.12%
2022/11/25	3	55.50	2	55.40	54.50	1	3,178	0.03%
2022/11/24	0	0.00	1	54.80	55.80	-1	3,370	-0.03%
2022/11/23	1	55.20	6	54.88	55.20	-5	3,417	-0.15%
2022/11/22	5	55.40	1	54.80	54.90	4	3,463	0.12%
2022/11/21	13	55.65	4.1	55.81	55.90	8.9	3,616	0.25%
2022/11/18	16.1	55.34	3	54.77	54.10	13.1	3,880	0.34%
2022/11/17	11	55.53	8	55.54	55.20	3	3,927	0.08%
2022/11/16	2	55.00	7	54.94	55.00	-5	3,968	-0.13%
2022/11/15	3	54.47	4	54.68	55.00	-1	4,029	-0.02%
2022/11/14	1	54.00	2	54.00	54.30	-1	4,403	-0.02%
2022/11/11	1	54.80	37	54.61	54.30	-36	4,562	-0.79%
2022/11/10	40	54.33	5	53.72	53.70	35	4,689	0.75%
2022/11/09	28	55.26	27	54.39	54.00	1	4,996	0.02%
2022/11/08	12	53.47	15	53.09	53.00	-3	5,093	-0.06%
2022/11/07	31	53.37	28	53.28	53.20	3	5,221	0.06%
2022/11/04	0	0.00	18	51.90	52.40	-18	5,483	-0.33%
2022/11/03	0	0.00	1	47.35	47.65	-1	6,207	-0.02%
2022/11/01	6	46.05	3	45.45	46.70	3	7,261	0.04%
2022/10/28	0	0.00	1	44.65	44.45	-1	7,399	-0.01%
2022/10/27	0	0.00	4	44.65	45.60	-4	7,470	-0.05%
2022/10/26	11	43.21	11	43.54	43.55	0	7,545	0.00%
2022/10/25	2	44.65	2	45.58	44.50	0	7,735	0.00%
2022/10/24	0	0.00	4	46.05	45.90	-4	7,905	-0.05%
2022/10/21	6	44.68	5	44.58	44.15	1	8,124	0.01%
2022/10/20	0	0.00	2	45.70	45.55	-2	8,141	-0.02%
2022/10/19	1	47.55	1	47.70	46.65	0	8,180	0.00%
2022/10/18	2	47.08	0	0.00	47.20	2	8,223	0.02%
2022/10/17	2	45.85	5	45.11	46.70	-3	8,299	-0.04%
2022/10/14	0	0.00	2	46.75	47.20	-2	8,421	-0.02%
2022/10/13	4	47.88	5	46.24	45.05	-1	8,510	-0.01%
2022/10/12	2	48.05	3	48.70	48.65	-1	8,501	-0.01%
2022/10/11	4	48.88	7	48.98	48.50	-3	8,565	-0.04%
2022/10/07	13	52.11	9	51.72	51.30	4	8,664	0.05%
2022/10/06	3	52.60	1	51.50	52.40	2	8,740	0.02%
2022/10/05	20	52.10	19	51.09	51.00	1	8,756	0.01%
2022/10/04	9	51.00	13	51.47	51.70	-4	8,748	-0.05%
2022/10/03	17	49.45	12	49.80	49.75	5	8,758	0.06%
2022/09/30	20	47.21	26	49.30	49.85	-6	8,797	-0.07%
2022/09/29	2	48.75	8	49.59	48.60	-6	8,799	-0.07%
2022/09/28	47	49.40	22	48.11	47.80	25	8,788	0.28%
2022/09/27	3	50.97	22	50.79	51.40	-19	8,758	-0.22%
2022/09/26	28	51.15	25	50.40	50.10	3	8,747	0.03%
2022/09/23	18	54.67	20	53.02	52.60	-2	8,742	-0.02%
2022/09/22	12	54.33	11	55.37	55.10	1	8,755	0.01%
2022/09/21	21	54.84	18	54.67	54.90	3	8,761	0.03%
2022/09/20	5	55.98	2	55.90	55.90	3	8,744	0.03%
2022/09/19	5	55.58	6	55.57	55.60	-1	8,764	-0.01%
2022/09/16	27	57.16	26	55.93	55.70	1	8,770	0.01%
2022/09/15	25	58.76	33	57.82	57.20	-8	8,771	-0.09%
2022/09/14	21	57.76	25	58.14	58.50	-4	8,855	-0.05%
2022/09/13	29	58.11	21	58.50	58.40	8	8,863	0.09%
2022/09/12	35	56.75	42	57.08	58.00	-7	8,829	-0.08%
2022/09/08	2	57.50	0	0.00	58.20	2	8,726	0.02%
2022/09/07	37	57.40	35	56.41	56.30	2	8,701	0.02%
2022/09/06	45	60.16	39	59.56	58.80	6	8,625	0.07%
2022/09/05	61	64.82	115	63.00	61.20	-54	8,597	-0.63%	大賣/
2022/09/02	5	62.48	6	63.10	63.20	-1	8,284	-0.01%
2022/09/01	12	62.43	9	62.91	61.60	3	8,250	0.04%
2022/08/31	47	63.06	35	63.21	62.90	12	8,197	0.15%
2022/08/30	7	61.09	10	61.55	61.90	-3	8,059	-0.04%
2022/08/29	9	59.96	87	59.14	59.90	-78	8,059	-0.97%
2022/08/26	11	62.50	13.2	61.50	61.90	-2.2	8,204	-0.03%
2022/08/25	16	62.68	36	62.64	62.70	-20	8,149	-0.25%
2022/08/24	8	60.64	26	60.80	60.90	-18	8,109	-0.22%
2022/08/23	18	60.13	26.1	59.94	59.70	-8.1	8,202	-0.10%
2022/08/22	19	59.99	11	60.02	59.00	8	8,136	0.10%
2022/08/19	98	62.81	62	63.08	61.00	36	8,039	0.45%
2022/08/18	54	62.27	51	62.03	62.80	3	7,651	0.04%
2022/08/17	41	61.14	40	61.00	61.20	1	7,476	0.01%
2022/08/16	152.3	61.82	58	61.48	61.00	94.3	7,321	1.29%	大買/
2022/08/15	65	60.20	65	59.74	59.70	0	6,952	0.00%
2022/08/12	19	59.29	15	59.54	59.80	4	6,817	0.06%
2022/08/11	48	59.82	65.6	60.32	59.10	-17.6	6,655	-0.26%
2022/08/10	116.1	62.04	53	62.10	60.00	63.1	6,359	0.99%	大買/
2022/08/09	49.1	60.67	53	60.94	61.30	-3.9	5,657	-0.07%
2022/08/08	153	59.23	213	61.59	62.00	-60	5,213	-1.15%	大買/大賣/
2022/08/05	40	56.30	40	56.35	56.40	0	4,767	0.00%
2022/08/04	4	50.50	13	49.97	51.30	-9	4,710	-0.19%
2022/08/03	6	50.17	2	50.10	49.55	4	4,668	0.09%
2022/08/02	36	51.88	22	51.92	51.60	14	4,626	0.30%
2022/08/01	53	53.78	36	53.63	53.80	17	4,535	0.37%
2022/07/29	20.1	52.41	42	52.78	52.20	-21.9	4,328	-0.51%
2022/07/28	93	51.81	92	51.79	52.80	1	4,146	0.02%
2022/07/27	1	48.70	2	47.75	48.75	-1	3,908	-0.03%
2022/07/26	0	0.00	1	47.00	46.95	-1	3,874	-0.03%
2022/07/25	5	48.09	1	49.00	48.60	4	3,829	0.11%
2022/07/22	4	48.06	2	47.70	47.90	2	3,772	0.05%
2022/07/21	18	50.74	2	50.40	50.20	16	3,686	0.43%
2022/07/20	8	52.65	69	51.89	53.10	-61	3,543	-1.72%
2022/07/19	1	51.50	1	52.40	51.60	0	3,439	0.00%
2022/07/18	5	51.08	2	51.45	52.10	3	3,396	0.09%
2022/07/15	25	52.05	13	50.02	51.50	12	3,311	0.36%
2022/07/14	109	50.00	93	50.80	52.00	16	3,188	0.50%	大買/
2022/07/11	0	0.00	5	45.52	45.90	-5	3,026	-0.17%
2022/07/08	0	47.00	21	47.89	47.00	-21	2,996	-0.70%
2022/07/07	4	42.73	7	42.81	44.05	-3	2,946	-0.10%
2022/07/06	3	42.78	3	41.60	41.25	0	2,923	0.00%
2022/07/05	3	43.10	0	0.00	43.60	3	2,938	0.10%
2022/07/04	2	42.05	10	41.68	41.60	-8	2,931	-0.27%
2022/07/01	1	43.00	17.1	40.91	40.50	-16.1	2,926	-0.55%
2022/06/30	13	43.50	0	0.00	44.00	13	2,913	0.45%
2022/06/29	10	49.08	20	48.60	48.60	-10	2,867	-0.35%
2022/06/28	0	0.00	64	47.44	47.60	-64	2,845	-2.25%
2022/06/27	2	48.05	0	0.00	48.55	2	2,837	0.07%
2022/06/24	22.1	47.68	0	0.00	47.05	22.1	2,822	0.78%
2022/06/23	109	46.88	67	46.12	46.85	42	2,836	1.48%	大買/
2022/06/22	39	47.04	119	46.86	46.60	-80	2,839	-2.82%	大賣/
2022/06/21	94	49.42	2	49.63	50.80	92	2,707	3.40%
2022/06/20	20	48.30	0	0.00	48.30	20	2,665	0.75%
2022/06/17	2	50.20	3	51.33	50.60	-1	2,637	-0.04%
2022/06/16	1	52.30	2	55.60	52.10	-1	2,599	-0.04%
2022/06/15	0.1	55.50	4	56.00	54.10	-3.9	2,579	-0.15%
2022/06/14	30	53.53	3	54.03	55.20	27	2,585	1.04%
2022/06/13	3.1	57.37	1	57.90	57.00	2.1	2,469	0.09%
2022/06/10	2	57.00	5	58.74	59.20	-3	2,431	-0.12%
2022/06/09	10	57.20	2	57.20	57.60	8	2,355	0.34%
2022/06/08	2	56.90	101	57.00	57.70	-99	2,287	-4.33%	大賣/
2022/06/07	11	57.33	13	57.34	58.50	-2	2,204	-0.09%
2022/06/06	19	59.11	49	58.24	57.90	-30	2,128	-1.41%
2022/06/02	16	57.69	14	57.71	57.90	2	1,920	0.10%
2022/06/01	75	56.32	67	57.49	57.30	8	1,784	0.45%
2022/05/31	27	54.83	42	54.81	54.90	-15	1,500	-1.00%
2022/05/30	0	0.00	39	51.40	51.60	-39	1,307	-2.98%
2022/05/27	12	48.32	0	0.00	48.65	12	1,257	0.95%
2022/05/26	84	48.54	80	48.19	48.20	4	1,250	0.32%
2022/05/25	0	0.00	2	47.45	47.70	-2	1,229	-0.16%
2022/05/24	2	48.00	0	0.00	47.20	2	1,216	0.16%
2022/05/23	0	0.00	21	49.00	48.60	-21	1,190	-1.76%
2022/05/20	6	50.40	1	48.65	49.05	5	1,170	0.43%
2022/05/19	1	50.80	0	0.00	51.30	1	1,116	0.09%
2022/05/18	32	52.55	10	51.80	51.70	22	1,095	2.01%
2022/05/17	26	51.40	34	51.86	51.50	-8	986	-0.81%
2022/05/16	13	52.13	4	51.68	51.40	9	930	0.97%
2022/05/13	1	49.75	34	49.90	50.00	-33	801	-4.12%
2022/05/12	4	45.70	36	46.64	45.70	-32	745	-4.29%
2022/05/11	29	49.39	29	47.97	47.95	0	716	0.00%
2022/05/10	2	48.30	31	47.14	49.20	-29	683	-4.24%
2022/05/09	0	0.00	1	46.55	46.55	-1	640	-0.16%
2022/05/06	0	0.00	46	44.80	46.35	-46	636	-7.23%
2022/05/05	20	48.28	1	47.20	47.30	19	630	3.01%
2022/05/03	0	0.00	1	46.70	46.65	-1	618	-0.16%
2022/04/28	1	44.35	0	0.00	44.50	1	608	0.16%
2022/04/27	5	43.15	50	42.60	43.85	-45	606	-7.42%
2022/04/26	2	43.98	20	43.90	44.15	-18	601	-2.99%
2022/04/25	5	43.50	0	0.00	44.05	5	600	0.83%
2022/04/22	1	45.35	13	45.07	45.05	-12	595	-2.01%
2022/04/19	5	45.04	0	0.00	44.90	5	594	0.84%
2022/04/18	1	44.05	0	0.00	44.30	1	592	0.17%
2022/04/15	1	45.85	0	0.00	45.50	1	584	0.17%
2022/04/14	0	0.00	1	47.80	48.05	-1	569	-0.18%
2022/04/12	10	47.83	0	0.00	47.70	10	554	1.80%
2022/04/11	0	0.00	2	49.45	48.00	-2	541	-0.37%
2022/04/08	18	45.84	21	47.80	47.95	-3	505	-0.59%
2022/04/07	15	47.02	1	46.50	45.35	14	493	2.84%
2022/04/06	11	47.73	6	48.04	47.85	5	478	1.04%
2022/04/01	5	47.08	0	0.00	47.20	5	461	1.08%
2022/03/31	4	47.45	1	48.00	47.85	3	451	0.66%
2022/03/30	15	48.80	2	47.40	47.95	13	441	2.94%
2022/03/29	0	0.00	1	47.90	47.90	-1	427	-0.23%
2022/03/28	14	47.85	22	47.96	47.15	-8	408	-1.96%
2022/03/25	11	46.80	7	46.21	47.00	4	366	1.09%
2022/03/24	7	44.29	10	45.07	45.00	-3	318	-0.94%
2022/03/23	0	0.00	16	45.19	45.05	-16	315	-5.07%
2022/03/22	56	44.03	0	44.05	44.90	56	309	18.11%
2022/03/21	0	45.90	0	0.00	45.10	0	294	0.00%
2022/03/18	2	46.05	2	46.00	45.90	0	280	0.00%
2022/03/17	27	45.31	7	45.11	45.85	20	264	7.57%
2022/03/16	22	42.47	3	42.75	43.30	19	213	8.90%
2022/03/15	10	42.32	4	42.95	43.50	6	194	3.09%
2022/03/10	10	40.65	0	0.00	40.50	10	152	6.55%
2022/03/09	0	0.00	2	39.45	39.90	-2	151	-1.32%
2022/03/08	0	0.00	25	39.29	38.75	-25	149	-16.69%
2022/03/07	0	41.90	0	0.00	39.50	0	148	0.00%
2022/03/04	50	40.37	2	40.30	40.45	48	148	32.37%
2022/02/22	1	40.00	0	0.00	39.80	1	161	0.62%
2022/02/21	0	0.00	14	40.00	40.45	-14	167	-8.37%
2022/02/10	0	0.00	3	40.60	40.20	-3	207	-1.44%
2022/02/09	0	0.00	2	41.05	40.60	-2	210	-0.95%
2022/02/07	5	39.90	2	39.35	40.20	3	212	1.41%
2022/01/21	0	0.00	30	40.02	39.90	-30	229	-13.05%
2022/01/10	10	42.00	2	42.75	41.80	8	247	3.23%
2022/01/07	34	41.45	2	41.90	40.95	32	243	13.12%
2022/01/05	0	0.00	1	41.75	41.00	-1	242	-0.41%
2022/01/04	2	41.95	1	41.95	41.65	1	239	0.42%
2022/01/03	0	0.00	2	42.03	41.70	-2	244	-0.82%
2021/12/30	0	0.00	1	42.55	42.05	-1	244	-0.41%
2021/12/28	0	0.00	4	42.41	42.30	-4	244	-1.63%
2021/12/27	3	41.25	0	0.00	41.40	3	240	1.25%
2021/12/24	0	0.00	3	41.03	40.85	-3	243	-1.23%
2021/12/23	0	0.00	1	40.85	40.65	-1	241	-0.41%
2021/12/20	0	0.00	1	40.70	40.50	-1	246	-0.41%
2021/12/16	0	0.00	3	41.30	41.35	-3	247	-1.21%
2021/12/14	0	0.00	1	41.65	41.45	-1	247	-0.40%
2021/12/13	1	42.45	2	41.98	42.40	-1	246	-0.41%
2021/12/06	0	0.00	0.3	41.80	41.70	-0.3	244	-0.13%
2021/11/26	0	0.00	30	41.31	41.50	-30	264	-11.35%
2021/11/23	4	41.69	0	0.00	41.40	4	302	1.32%
2021/11/17	1	42.30	0	0.00	42.60	1	339	0.29%
2021/11/16	1	43.00	1	43.20	43.30	0	341	0.00%
2021/11/10	0	0.00	33	40.06	40.05	-33	324	-10.16%
2021/11/09	0	0.00	1	40.30	40.60	-1	326	-0.31%
2021/11/08	0	0.00	5	40.10	40.20	-5	326	-1.53%
2021/11/05	0	0.00	28	40.27	40.25	-28	327	-8.56%
2021/11/03	12	41.06	0	0.00	41.20	12	335	3.58%
2021/11/02	20	40.00	0	0.00	40.05	20	338	5.92%
2021/11/01	5	40.31	0	0.00	41.05	5	332	1.50%
2021/10/28	10	39.90	0	0.00	40.00	10	330	3.03%
2021/10/27	19	38.34	1	39.60	39.50	18	325	5.53%
2021/10/26	30	38.93	0	0.00	38.80	30	325	9.22%
2021/10/22	0	0.00	1	38.20	38.10	-1	330	-0.30%
2021/10/08	0	0.00	1	37.00	37.00	-1	428	-0.23%
2021/10/07	5	35.60	7	35.50	35.70	-2	431	-0.46%
2021/10/01	10	36.90	4	36.43	36.70	6	452	1.33%
2021/09/29	0	0.00	15	37.85	37.85	-15	454	-3.30%
2021/09/28	0	0.00	10	38.64	38.45	-10	458	-2.18%
2021/09/24	0	0.00	12	37.61	37.55	-12	466	-2.57%
2021/09/23	0	0.00	23	37.19	37.35	-23	468	-4.91%
2021/09/22	1	37.20	21	37.20	37.25	-20	470	-4.25%
2021/09/14	1	38.80	0	0.00	38.30	1	477	0.21%
2021/09/08	1	38.60	11	38.77	38.50	-10	484	-2.06%
2021/09/06	1	40.00	0	0.00	39.20	1	487	0.21%
2021/09/02	18	40.73	5	42.12	40.40	13	485	2.68%
2021/08/31	42	44.14	0	0.00	44.25	42	480	8.74%
2021/08/30	15	44.42	2	46.40	43.85	13	472	2.75%
2021/08/27	0	0.00	1	46.35	45.75	-1	454	-0.22%
2021/08/26	0	0.00	21	46.12	46.00	-21	448	-4.68%
2021/08/24	1	44.50	23	44.58	44.85	-22	438	-5.02%
2021/08/23	26	42.41	0	0.00	42.60	26	427	6.09%
2021/08/18	0	0.00	12	38.90	40.00	-12	417	-2.88%
2021/08/13	0	0.00	8	41.48	41.00	-8	421	-1.90%
2021/08/12	1	41.40	0	0.00	41.35	1	423	0.24%
2021/08/11	0	0.00	1	41.60	41.05	-1	431	-0.23%
2021/08/10	0	0.00	7	41.35	41.35	-7	443	-1.58%
2021/08/04	21	44.31	0	0.00	44.25	21	512	4.10%
2021/08/03	1	44.45	0	0.00	44.45	1	537	0.19%
2021/07/30	2	44.18	0	0.00	44.00	2	558	0.36%
2021/07/28	3	44.55	0	0.00	44.35	3	568	0.53%
2021/07/27	43	46.27	2	47.43	46.10	41	592	6.92%
2021/07/26	10	46.50	6	46.37	46.80	4	607	0.66%
2021/07/23	5	46.40	32	46.59	46.00	-27	609	-4.43%
2021/07/22	0	0.00	3	46.13	45.70	-3	595	-0.50%
2021/07/20	19	45.56	9	45.60	45.60	10	615	1.62%
2021/07/19	15	45.59	10	45.40	46.35	5	641	0.78%
2021/07/16	17	45.94	22	46.21	45.85	-5	681	-0.73%
2021/07/15	0	0.00	2	45.68	45.10	-2	703	-0.28%
2021/07/13	0	0.00	20	44.68	44.25	-20	782	-2.55%
2021/07/12	5	43.55	1	43.45	43.55	4	851	0.47%
2021/07/09	3	44.20	0	0.00	44.20	3	1,118	0.27%
2021/07/08	0	0.00	1	45.30	45.00	-1	1,343	-0.07%
2021/07/06	7	44.88	0	0.00	44.60	7	1,415	0.49%
2021/07/05	0	0.00	6	45.04	45.10	-6	1,437	-0.42%
2021/07/02	5	43.83	0	0.00	43.80	5	1,463	0.34%
2021/07/01	0	0.00	1	45.10	44.10	-1	1,494	-0.07%
2021/06/29	2	44.93	10	44.55	44.40	-8	1,573	-0.51%
2021/06/25	0	0.00	3	45.53	45.05	-3	1,609	-0.19%
2021/06/23	0	0.00	1	44.00	44.00	-1	1,618	-0.06%
2021/06/22	1	43.85	0	0.00	43.40	1	1,642	0.06%
2021/06/21	3	44.33	0	0.00	44.15	3	1,678	0.18%
2021/06/18	6	45.05	6	45.79	45.50	0	1,682	0.00%
2021/06/15	7	45.08	1	44.20	45.10	6	1,699	0.35%
2021/06/11	1	44.00	0	0.00	43.95	1	1,708	0.06%
2021/06/07	1	43.40	1	44.30	44.45	0	1,764	0.00%
2021/06/04	10	45.20	0	0.00	44.85	10	1,842	0.54%
2021/06/03	10	45.60	2	45.98	45.90	8	1,844	0.43%
2021/06/02	11	45.43	1	45.10	45.35	10	1,848	0.54%
2021/06/01	5	46.50	21	46.49	46.65	-16	1,852	-0.86%
2021/05/31	1	45.30	4	45.50	45.65	-3	1,851	-0.16%
2021/05/28	0	0.00	2	44.53	44.45	-2	1,848	-0.11%
2021/05/27	6	43.88	0	0.00	43.90	6	1,849	0.32%
2021/05/26	15	44.23	1	44.30	44.20	14	1,851	0.76%
2021/05/25	1	44.00	1	43.60	43.90	0	1,855	0.00%
2021/05/24	1	43.25	0	0.00	43.20	1	1,857	0.05%
2021/05/21	1	42.60	3	43.18	43.15	-2	1,857	-0.11%
2021/05/20	5	42.10	0	0.00	41.45	5	1,857	0.27%
2021/05/18	7	40.56	5	39.62	40.65	2	1,876	0.11%
2021/05/17	15	37.87	13	37.57	37.20	2	1,869	0.11%
2021/05/14	0	0.00	20	40.92	41.05	-20	1,852	-1.08%
2021/05/13	2	41.25	10	41.10	41.30	-8	1,839	-0.43%
2021/05/12	14	40.25	5	41.47	40.00	9	1,825	0.49%
2021/05/11	10	45.00	0	0.00	43.95	10	1,795	0.56%
2021/05/10	3	48.40	0	0.00	48.35	3	1,769	0.17%
2021/05/07	7	49.50	0	0.00	50.10	7	1,759	0.40%
2021/05/06	1	49.70	1	49.40	49.40	0	1,755	0.00%
2021/05/05	3	47.60	3	49.48	48.70	0	1,751	0.00%
2021/05/04	13	47.24	1	47.20	48.60	12	1,749	0.69%
2021/05/03	3	51.77	1	51.50	50.60	2	1,727	0.12%
2021/04/29	8	54.04	0	0.00	53.60	8	1,710	0.47%
2021/04/28	5	54.50	0	0.00	54.40	5	1,712	0.29%
2021/04/27	3	54.73	14	55.36	54.60	-11	1,714	-0.64%
2021/04/26	1	54.50	0	0.00	54.50	1	1,701	0.06%
2021/04/23	13	54.23	7	54.26	53.70	6	1,689	0.36%
2021/04/22	12	56.93	11	56.16	55.00	1	1,666	0.06%
2021/04/21	5	58.22	8	57.95	57.60	-3	1,632	-0.18%
2021/04/20	1	57.40	8	57.61	57.90	-7	1,597	-0.44%
2021/04/19	19	56.95	2	57.00	57.00	17	1,596	1.06%
2021/04/16	22	58.69	3	58.80	58.20	19	1,552	1.22%
2021/04/15	145	60.92	39	60.49	59.30	106	1,496	7.08%	大買/鉅額交易
2021/04/14	12	59.40	51	58.52	59.10	-39	1,226	-3.18%
2021/04/13	10	55.50	25	56.16	55.20	-15	1,014	-1.48%
2021/04/12	6	55.85	8	56.13	55.80	-2	998	-0.20%
2021/04/09	5	55.74	2	55.75	55.60	3	975	0.31%
2021/04/08	10	55.36	12	56.10	55.80	-2	964	-0.21%
2021/04/07	14	55.39	3	55.77	55.30	11	945	1.16%
2021/04/06	6	54.03	5	53.94	54.60	1	920	0.11%
2021/04/01	25	55.22	10	55.42	54.10	15	911	1.65%
2021/03/31	0	0.00	6	52.38	54.90	-6	846	-0.71%
2021/03/30	3	52.37	0	0.00	52.20	3	817	0.37%
2021/03/29	1	52.50	1	52.90	52.50	0	822	0.00%
2021/03/26	1	52.40	0	0.00	52.40	1	827	0.12%
2021/03/25	0	0.00	1	53.50	52.90	-1	828	-0.12%
2021/03/24	0	0.00	3	54.10	53.70	-3	822	-0.36%
2021/03/22	0	0.00	10	52.40	52.30	-10	795	-1.26%
2021/03/17	4	52.93	10	52.70	52.60	-6	843	-0.71%
2021/03/16	0	0.00	6	52.90	52.40	-6	860	-0.70%
2021/03/15	10	51.80	0	0.00	51.70	10	881	1.13%
2021/03/11	0	0.00	2	51.70	52.20	-2	909	-0.22%
2021/03/10	0	0.00	11	52.82	52.30	-11	934	-1.18%
2021/03/09	0	0.00	3	49.75	49.80	-3	1,048	-0.29%
2021/03/05	10	50.40	0	0.00	50.20	10	1,078	0.93%
2021/03/03	0	0.00	4	48.80	48.75	-4	1,094	-0.37%
2021/02/25	0	0.00	1	49.90	50.00	-1	1,158	-0.09%
2021/02/23	1	51.00	0	0.00	50.80	1	1,178	0.08%
2021/02/18	0	0.00	1	50.70	50.70	-1	1,220	-0.08%
2021/02/04	2	47.55	0	0.00	47.35	2	1,246	0.16%
2021/02/03	1	47.25	0	0.00	47.10	1	1,262	0.08%
2021/01/29	1	48.80	4	48.60	47.50	-3	1,472	-0.20%
2021/01/28	0	0.00	1	49.60	48.75	-1	1,493	-0.07%
2021/01/27	0	0.00	1	49.60	49.50	-1	1,509	-0.07%
2021/01/21	0	0.00	5	47.86	46.10	-5	1,567	-0.32%
2021/01/20	1	48.10	0	0.00	47.40	1	1,574	0.06%
2021/01/15	1	49.80	0	0.00	49.10	1	1,646	0.06%
2021/01/14	4	49.85	11	50.02	50.50	-7	1,661	-0.42%
2021/01/12	6	48.77	0	0.00	48.35	6	1,763	0.34%
2021/01/11	1	51.60	0	0.00	50.70	1	1,761	0.06%
2021/01/08	1	53.30	1	54.00	52.00	0	1,783	0.00%
2021/01/07	0	0.00	10	53.70	53.40	-10	1,829	-0.55%
2021/01/06	1	53.30	5	55.60	53.30	-4	1,856	-0.22%
2021/01/05	10	54.90	0	0.00	55.20	10	1,879	0.53%
2021/01/04	0	0.00	5	53.90	54.30	-5	1,983	-0.25%
2020/12/31	5	53.44	0	0.00	53.00	5	2,220	0.23%
2020/12/25	2	54.70	4	54.80	54.10	-2	2,330	-0.09%
2020/12/23	0	0.00	2	53.60	53.30	-2	2,384	-0.08%
2020/12/22	1	54.20	0	0.00	53.20	1	2,512	0.04%
2020/12/21	0	0.00	1	54.60	54.90	-1	2,580	-0.04%
2020/12/18	2	55.70	11	55.83	56.10	-9	2,696	-0.33%
2020/12/17	5	54.62	0	0.00	54.60	5	2,717	0.18%
2020/12/16	1	54.30	11	53.65	54.20	-10	2,790	-0.36%
2020/12/15	2	54.40	6	53.83	53.50	-4	2,885	-0.14%
2020/12/14	0	0.00	1	56.00	56.20	-1	2,893	-0.03%
2020/12/11	3.1	57.72	2	55.50	55.70	1.1	2,910	0.04%
2020/12/09	0	0.00	10	58.90	58.80	-10	2,951	-0.34%
2020/12/08	1	60.50	0	0.00	60.30	1	2,921	0.03%
2020/12/04	1	61.30	0	0.00	61.10	1	2,982	0.03%
2020/12/03	24	63.55	12	63.62	62.20	12	2,959	0.41%
2020/12/02	10	61.10	2	61.10	61.00	8	2,793	0.29%
2020/12/01	3	60.83	2	60.50	60.20	1	2,799	0.04%
2020/11/30	4	60.98	22	60.72	60.60	-18	2,803	-0.64%
2020/11/27	0	0.00	1	61.20	60.80	-1	2,839	-0.04%
2020/11/26	2	60.85	1	60.80	60.60	1	2,845	0.04%
2020/11/25	2	60.50	3	61.17	61.40	-1	2,860	-0.03%
2020/11/24	4	60.08	4	60.70	60.00	0	2,843	0.00%
2020/11/23	3	59.93	1	60.00	60.00	2	2,859	0.07%
2020/11/20	2	59.30	2	60.00	59.40	0	2,868	0.00%
2020/11/19	2	59.40	15	59.50	59.20	-13	2,883	-0.45%
2020/11/18	1	59.10	0	0.00	59.40	1	2,915	0.03%
2020/11/17	1	58.80	2	60.35	58.70	-1	2,985	-0.03%
2020/11/16	4	58.35	4	58.50	58.60	0	3,051	0.00%
2020/11/12	2	57.80	2	58.50	58.00	0	3,114	0.00%
2020/11/11	1	57.50	0	0.00	57.60	1	3,131	0.03%
2020/11/10	7	57.49	11	57.37	57.30	-4	3,170	-0.13%
2020/11/09	8	61.19	4	60.50	60.20	4	3,239	0.12%
2020/11/06	51	61.52	14	61.83	61.00	37	3,316	1.12%
2020/11/05	5	60.26	4	60.30	60.30	1	3,372	0.03%
2020/11/04	5	59.92	4	59.85	59.90	1	3,464	0.03%
2020/11/03	4	60.08	0	0.00	59.80	4	3,513	0.11%
2020/11/02	2	59.80	2	60.55	59.40	0	3,638	0.00%
2020/10/30	6	62.07	4	60.80	60.70	2	3,729	0.05%
2020/10/29	4	62.35	13	61.58	62.50	-9	3,957	-0.23%
2020/10/28	2	62.70	0	0.00	62.50	2	4,019	0.05%
2020/10/27	6	63.40	7	62.47	63.90	-1	4,040	-0.02%
2020/10/26	3	64.40	78	63.99	63.50	-75	4,045	-1.85%
2020/10/22	9	66.30	6	66.13	65.80	3	4,082	0.07%
2020/10/21	15	67.35	11	67.02	66.60	4	4,120	0.10%
2020/10/20	8	67.13	10	67.11	67.50	-2	4,170	-0.05%
2020/10/19	40	66.48	5	67.04	66.40	35	4,180	0.84%
2020/10/16	4	65.90	2	66.90	65.30	2	4,186	0.05%
2020/10/15	13	66.52	12	67.32	66.00	1	4,196	0.02%
2020/10/14	4	68.20	7	68.80	67.80	-3	4,172	-0.07%
2020/10/13	17	67.95	9	68.31	68.00	8	4,187	0.19%
2020/10/12	57	69.09	23	68.88	68.80	34	4,173	0.81%
2020/10/08	76	68.36	81	68.90	68.70	-5	4,133	-0.12%
2020/10/07	15	64.50	22	64.97	65.30	-7	3,924	-0.18%
2020/10/06	29	65.46	33	64.97	64.80	-4	3,960	-0.10%
2020/10/05	1	64.80	12	64.57	64.80	-11	3,984	-0.28%
2020/09/30	2	62.75	1	62.90	62.80	1	4,079	0.02%
2020/09/29	28	63.96	2	63.50	63.60	26	4,147	0.63%
2020/09/28	4	63.93	1	64.00	63.40	3	4,350	0.07%
2020/09/25	11	64.95	33	63.26	63.00	-22	4,374	-0.50%
2020/09/24	42	67.86	39	68.77	68.80	3	4,301	0.07%
2020/09/23	13	68.70	14	68.18	68.80	-1	4,285	-0.02%
2020/09/22	14	65.95	59	65.88	65.80	-45	4,243	-1.06%
2020/09/21	14	69.42	14	68.36	68.20	0	4,289	0.00%
2020/09/18	52	66.70	18	66.91	69.70	34	4,249	0.80%
2020/09/17	22	65.58	7	66.69	65.10	15	4,199	0.36%
2020/09/16	38	65.23	4	64.80	65.00	34	4,186	0.81%
2020/09/15	4	65.28	5	66.50	65.60	-1	4,203	-0.02%
2020/09/14	6	63.97	7	63.81	64.30	-1	4,225	-0.02%
2020/09/11	11	61.45	6	62.80	61.60	5	4,201	0.12%
2020/09/10	11	62.75	6	63.40	62.80	5	4,192	0.12%
2020/09/09	12	63.63	12	62.88	62.40	0	4,167	0.00%
2020/09/08	4	61.28	1	62.10	61.20	3	4,110	0.07%
2020/09/07	3	61.30	0	0.00	61.20	3	4,106	0.07%
2020/09/04	6	64.17	2	64.30	64.20	4	4,092	0.10%
2020/09/02	6	66.00	8	66.91	65.80	-2	4,121	-0.05%
2020/09/01	5	64.88	4	65.15	64.80	1	4,079	0.02%
2020/08/31	6	65.43	7	66.10	65.50	-1	4,073	-0.02%
2020/08/27	6	65.48	7.2	64.78	64.10	-1.2	4,062	-0.03%
2020/08/26	4	65.00	1	65.80	65.10	3	4,037	0.07%
2020/08/25	5	64.86	16	64.39	64.50	-11	4,040	-0.27%
2020/08/24	17	64.25	35	65.57	63.90	-18	4,042	-0.45%
2020/08/21	33	65.25	6	62.17	65.70	27	4,024	0.67%
2020/08/19	11	66.99	11	68.30	66.70	0	3,913	0.00%
2020/08/18	8	70.29	17	68.98	67.30	-9	3,885	-0.23%
2020/08/17	5	68.80	8	68.69	69.50	-3	3,863	-0.08%
2020/08/14	5	68.06	3	69.57	69.30	2	3,842	0.05%
2020/08/13	24	70.87	9	69.59	69.00	15	3,800	0.39%
2020/08/12	9	68.61	9	67.44	69.50	0	3,655	0.00%
2020/08/11	15	66.10	11	66.62	65.10	4	3,521	0.11%
2020/08/10	6	70.80	2	69.10	68.90	4	3,404	0.12%
2020/08/07	6.2	73.50	0	0.00	73.50	6.2	3,317	0.19%
2020/08/06	24	73.10	19.1	73.00	72.10	4.9	3,262	0.15%
2020/08/05	6	72.35	5	72.44	72.10	1	3,168	0.03%
2020/08/04	19	68.97	24	69.41	72.70	-5	3,081	-0.16%
2020/08/03	6	63.87	13	65.75	66.60	-7	2,839	-0.25%
2020/07/31	6	63.57	0	0.00	62.90	6	2,767	0.22%
2020/07/30	10	62.90	2	63.00	64.00	8	2,735	0.29%
2020/07/29	18	62.23	14	60.59	62.80	4	2,713	0.15%
2020/07/28	4	58.40	6	59.47	60.30	-2	2,677	-0.07%
2020/07/27	2	59.80	25	60.62	59.50	-23	2,628	-0.87%
2020/07/24	23	64.23	18	63.52	62.50	5	2,581	0.19%
2020/07/23	19.1	62.13	2	61.50	62.30	17.1	2,468	0.69%
2020/07/22	1	61.20	2	61.00	61.00	-1	2,435	-0.04%
2020/07/21	12	60.17	12	61.00	60.80	0	2,436	0.00%
2020/07/20	3	58.17	4	58.50	59.40	-1	2,437	-0.04%
2020/07/17	4	58.65	1	59.80	57.10	3	2,398	0.13%
2020/07/16	1	59.40	2	59.30	60.50	-1	2,360	-0.04%
2020/07/15	10	59.83	10	61.63	59.50	0	2,340	0.00%
2020/07/14	5	59.24	14	59.68	61.10	-9	2,265	-0.40%
2020/07/13	9	60.83	5	60.80	60.20	4	2,227	0.18%
2020/07/10	11	62.17	3	60.77	59.50	8	2,178	0.37%
2020/07/09	4	66.18	8	66.35	64.00	-4	2,111	-0.19%
2020/07/08	7	63.04	42	61.75	64.40	-35	1,985	-1.76%
2020/07/07	11	61.95	26	58.29	59.00	-15	1,881	-0.80%
2020/07/03	10	55.80	10	55.30	54.80	0	1,608	0.00%
2020/07/01	10	53.32	3	53.67	53.40	7	1,500	0.47%
2020/06/30	12	52.05	9	52.48	52.30	3	1,422	0.21%
2020/06/29	9	49.32	9	50.30	50.30	0	1,355	0.00%
2020/06/24	0	0.00	20	49.43	49.10	-20	1,319	-1.52%
2020/06/22	19	49.32	0	0.00	48.10	19	1,255	1.51%
2020/06/19	2	49.45	3	48.73	47.50	-1	1,224	-0.08%
2020/06/17	0	0.00	1	46.20	46.05	-1	1,128	-0.09%
2020/06/04	0	0.00	6	46.79	47.00	-6	1,107	-0.54%
2020/06/03	3	46.75	1	47.20	46.65	2	1,103	0.18%
2020/06/02	0	0.00	3	46.00	45.35	-3	1,081	-0.28%
2020/06/01	1	45.80	1	46.70	45.95	0	1,075	0.00%
2020/05/29	1	45.70	5	45.82	45.45	-4	1,050	-0.38%
2020/05/28	1	44.30	2	44.93	43.70	-1	1,020	-0.10%
2020/05/27	7	44.51	4	43.36	44.90	3	994	0.30%
2020/05/26	0	0.00	1	41.85	41.85	-1	937	-0.11%
2020/05/22	6	42.27	13	43.02	41.60	-7	931	-0.75%
2020/05/20	0	0.00	2	40.85	40.80	-2	887	-0.23%
2020/05/19	0	0.00	13	39.70	39.80	-13	882	-1.47%
2020/05/11	0	0.00	1	41.70	41.95	-1	830	-0.12%
2020/05/07	5	41.19	4	40.40	40.30	1	810	0.12%
2020/05/06	0	0.00	1	39.50	39.85	-1	810	-0.12%
2020/05/05	7	39.33	0	0.00	39.30	7	820	0.85%
2020/04/29	5	39.18	1	38.90	38.65	4	891	0.45%
2020/04/28	1	38.25	2	38.40	38.25	-1	896	-0.11%
2020/04/27	0	0.00	2	38.05	38.10	-2	892	-0.22%
2020/04/24	3	38.50	3	38.00	38.00	0	888	0.00%
2020/04/23	3	37.15	5	38.13	38.30	-2	860	-0.23%
2020/04/21	0	0.00	2	35.70	35.20	-2	826	-0.24%
2020/04/16	0	0.00	1	35.00	35.50	-1	840	-0.12%
2020/04/10	0	0.00	1	33.05	33.20	-1	881	-0.11%
2020/04/09	1	32.55	0	0.00	32.65	1	909	0.11%
2020/04/08	0	33.10	1	33.25	33.05	-1	929	-0.11%
2020/04/06	0	0.00	1	30.15	30.25	-1	1,039	-0.10%
2020/03/25	0	0.00	1	29.00	28.20	-1	1,125	-0.09%
2020/03/19	0	0.00	2	24.03	23.45	-2	1,120	-0.18%
2020/03/18	1	25.75	0	0.00	25.40	1	1,113	0.09%
2020/03/17	0	0.00	2	25.15	25.25	-2	1,118	-0.18%
2020/03/13	1	30.00	0	0.00	30.70	1	1,141	0.09%
2020/03/12	5	33.35	0	0.00	33.30	5	1,134	0.44%
2020/03/05	3	38.67	1	38.80	38.70	2	1,132	0.18%
2020/02/26	1	38.50	0	0.00	38.50	1	1,220	0.08%
2020/02/24	2	38.75	0	0.00	38.70	2	1,216	0.16%
2020/02/20	2	40.25	0	0.00	40.10	2	1,257	0.16%
2020/02/19	5	39.95	5	39.95	39.95	0	1,260	0.00%
2020/02/17	5	39.50	0	0.00	39.35	5	1,264	0.40%
2020/02/13	1	39.55	3	39.77	39.15	-2	1,268	-0.16%
2020/02/10	0	0.00	1	37.30	37.95	-1	1,291	-0.08%
2020/02/07	2	38.55	0	0.00	38.15	2	1,300	0.15%
2020/02/06	4	39.03	0	0.00	39.60	4	1,303	0.31%
2020/02/05	3	38.93	0	0.00	38.75	3	1,300	0.23%
2020/02/04	3	38.10	0	0.00	39.00	3	1,292	0.23%
2020/02/03	3	37.20	0	0.00	37.50	3	1,288	0.23%
2020/01/31	1	40.20	2	41.50	41.30	-1	1,259	-0.08%
2020/01/30	4	43.55	1	43.50	43.50	3	1,370	0.22%
2020/01/20	2	48.53	0	0.00	48.30	2	1,468	0.14%
2020/01/15	0	0.00	11	49.13	49.20	-11	1,623	-0.68%
2020/01/14	11	49.95	0	0.00	50.00	11	1,653	0.67%
2020/01/13	0	0.00	3	49.02	48.80	-3	1,639	-0.18%
2020/01/09	0	0.00	1	48.50	48.70	-1	1,686	-0.06%
2020/01/08	3	48.67	0	0.00	48.35	3	1,690	0.18%
2020/01/07	0	0.00	1	48.90	49.00	-1	1,683	-0.06%
2020/01/06	3	49.60	4	49.75	49.75	-1	1,672	-0.06%
2020/01/03	1	49.55	1	50.00	49.80	0	1,668	0.00%
2020/01/02	1	51.20	2	51.20	51.40	-1	1,645	-0.06%
2019/12/31	4	51.58	4	51.38	51.20	0	1,629	0.00%
2019/12/30	2	50.75	1	51.20	50.90	1	1,595	0.06%
2019/12/26	1	49.10	0	0.00	48.80	1	1,604	0.06%
2019/12/25	1	49.00	0	0.00	49.20	1	1,666	0.06%
2019/12/24	3	50.32	2	50.70	48.70	1	1,685	0.06%
2019/12/23	2	49.28	0	0.00	49.10	2	1,630	0.12%
2019/12/20	2	49.00	0	0.00	48.70	2	1,719	0.12%
2019/12/16	1	48.10	3	48.30	48.15	-2	1,789	-0.11%
2019/12/13	4	48.40	0	0.00	47.80	4	1,788	0.22%
2019/12/11	3	48.80	2	49.35	48.40	1	1,764	0.06%
2019/12/10	1	48.25	0	0.00	48.10	1	1,729	0.06%
2019/12/06	1	47.90	0	0.00	47.90	1	1,725	0.06%
2019/12/05	1	48.45	1	48.80	48.35	0	1,731	0.00%
2019/11/29	0	0.00	1	48.90	48.80	-1	1,821	-0.05%
2019/11/28	0	0.00	2	50.00	49.60	-2	1,810	-0.11%
2019/11/27	1	49.25	0	0.00	49.20	1	1,758	0.06%
2019/11/25	3	48.75	0	0.00	48.35	3	1,783	0.17%
2019/11/19	0	0.00	5	50.13	49.30	-5	1,970	-0.25%
2019/11/15	0	0.00	2	48.63	48.55	-2	1,935	-0.10%
2019/11/14	1	48.90	1	48.35	48.30	0	1,938	0.00%
2019/11/12	0	0.00	2	47.53	47.65	-2	1,931	-0.10%
2019/11/11	0	0.00	1	47.60	47.00	-1	1,936	-0.05%
2019/11/08	2	49.00	0	0.00	48.50	2	1,928	0.10%
2019/11/05	0	0.00	1	49.10	48.25	-1	1,899	-0.05%
2019/10/30	0	0.00	1	48.85	48.85	-1	1,890	-0.05%
2019/10/29	4	49.73	3	51.73	49.80	1	1,877	0.05%
2019/10/28	8	50.53	3	50.60	51.10	5	1,799	0.28%
2019/10/25	3	50.05	1	49.70	49.25	2	1,700	0.12%
2019/10/24	0	0.00	3	49.15	48.90	-3	1,650	-0.18%
2019/10/23	7	49.35	7	48.76	49.50	0	1,656	0.00%
2019/10/22	0	0.00	1	48.55	48.10	-1	1,634	-0.06%
2019/10/17	2	48.43	9	47.88	47.85	-7	1,762	-0.40%
2019/10/09	0	0.00	2	46.55	46.55	-2	1,775	-0.11%
2019/10/07	0	0.00	2	48.35	47.50	-2	1,866	-0.11%
2019/10/04	0	0.00	2	48.15	48.10	-2	1,998	-0.10%
2019/10/02	2	50.50	2	49.75	49.95	0	2,027	0.00%
2019/10/01	6	50.47	10	48.75	50.70	-4	2,154	-0.19%
2019/09/27	0	0.00	3	47.10	47.90	-3	2,095	-0.14%
2019/09/25	12	49.42	21	48.94	48.60	-9	2,068	-0.44%
2019/09/24	11	48.74	2	48.33	47.75	9	1,988	0.45%
2019/09/16	0	0.00	1	47.05	46.85	-1	1,952	-0.05%
2019/09/10	2	46.50	0	0.00	46.50	2	1,971	0.10%
2019/09/09	0	0.00	3	46.75	46.60	-3	1,976	-0.15%
2019/09/04	10	47.15	0	0.00	47.30	10	2,058	0.49%
2019/09/03	13	48.37	5	48.40	47.00	8	2,049	0.39%
2019/09/02	2	47.20	0	0.00	47.75	2	1,966	0.10%
2019/08/30	1	48.10	0	0.00	47.50	1	1,959	0.05%
2019/08/29	1	47.60	0	0.00	47.65	1	1,948	0.05%
2019/08/28	2	47.73	5	48.00	47.75	-3	1,935	-0.15%
2019/08/27	6	47.91	1	48.05	48.05	5	1,919	0.26%
2019/08/22	8	47.46	11	48.24	47.00	-3	1,863	-0.16%
2019/08/19	0	0.00	10	44.40	44.20	-10	1,760	-0.57%
2019/08/15	3	44.80	0	0.00	44.70	3	1,770	0.17%
2019/08/14	2	44.65	2	45.10	45.60	0	1,772	0.00%
2019/08/06	2	42.00	0	0.00	43.25	2	1,865	0.11%
2019/08/01	10	46.00	0	0.00	45.55	10	1,894	0.53%
2019/07/31	6	46.15	0	0.00	46.25	6	1,899	0.32%
2019/07/30	3	47.68	6	46.65	45.60	-3	1,905	-0.16%
2019/07/29	2	48.80	0	0.00	48.60	2	1,922	0.10%
2019/07/26	17	49.86	11	50.01	49.70	6	1,921	0.31%
2019/07/25	10	49.48	10	49.54	49.50	0	1,904	0.00%
2019/07/24	10	49.35	10	48.45	48.45	0	1,878	0.00%
2019/07/23	31	50.26	24	49.57	49.05	7	1,879	0.37%
2019/07/22	7	47.61	2	47.48	48.10	5	1,804	0.28%
2019/07/18	0	0.00	16	45.69	45.30	-16	1,859	-0.86%
2019/07/17	16	47.11	1	46.40	45.70	15	2,011	0.75%
2019/07/16	0	0.00	10	46.32	46.20	-10	2,025	-0.49%
2019/07/15	1	46.80	1	46.55	46.50	0	2,081	0.00%
2019/07/12	11	46.48	0	0.00	45.45	11	2,199	0.50%
2019/07/11	3	46.57	1.1	46.34	46.05	1.9	2,308	0.08%
2019/07/10	23	48.90	65	48.64	48.55	-42	2,404	-1.75%
2019/07/09	0	0.00	5.8	46.66	46.50	-5.8	2,560	-0.23%
2019/07/08	18	47.68	3	47.37	47.40	15	2,659	0.56%
2019/07/05	535	47.59	509	47.60	47.60	26	2,783	0.93%	大買/大賣/
2019/07/03	3	42.73	2	43.40	42.45	1	2,603	0.04%
2019/07/02	2	43.10	0.1	42.85	42.85	1.9	2,597	0.07%
2019/07/01	4	42.90	4	43.05	43.10	0	2,604	0.00%
2019/06/27	0	0.00	1	42.70	42.10	-1	2,619	-0.04%
2019/06/26	1	42.10	2	42.35	42.40	-1	2,638	-0.04%
2019/06/25	4	42.71	1	42.20	42.10	3	2,644	0.11%
2019/06/21	0	0.00	10	41.90	41.55	-10	2,626	-0.38%
2019/06/20	10	42.70	0.1	42.75	42.50	9.9	2,630	0.38%
2019/06/18	0	0.00	13	41.92	41.25	-13	2,648	-0.49%
2019/06/17	13	42.70	0	0.00	42.10	13	2,713	0.48%
2019/06/14	7	43.02	9	42.83	42.25	-2	2,743	-0.07%
2019/06/13	0	0.00	1	41.50	41.50	-1	2,720	-0.04%
2019/06/12	5	41.89	4	41.61	41.80	1	2,724	0.04%
2019/05/31	0	0.00	1	40.50	40.65	-1	2,747	-0.04%
2019/05/30	1	39.20	0	0.00	39.80	1	2,745	0.04%
2019/05/28	1	37.70	1	38.10	38.25	0	2,769	0.00%
2019/05/22	0	0.00	1	40.35	40.25	-1	3,098	-0.03%
2019/05/17	3	41.23	2	40.68	40.40	1	3,237	0.03%
2019/05/16	14	42.82	1	42.20	41.80	13	3,223	0.40%
2019/05/13	5	39.95	10	40.60	39.75	-5	3,203	-0.16%
2019/05/10	1	41.00	0	0.00	40.65	1	3,202	0.03%
2019/05/09	2	41.43	0	0.00	41.80	2	3,249	0.06%
2019/05/08	2	44.15	0	0.00	44.35	2	3,244	0.06%
2019/05/06	2	44.58	0	0.00	43.50	2	3,285	0.06%
2019/05/02	1	47.85	0	0.00	47.70	1	3,234	0.03%
2019/04/30	1	47.95	1	47.85	47.90	0	3,273	0.00%
2019/04/29	0	0.00	1	47.30	47.45	-1	3,320	-0.03%
2019/04/26	5	50.30	4	50.20	49.45	1	3,313	0.03%
2019/04/25	9	51.38	21	50.99	51.00	-12	3,340	-0.36%
2019/04/24	9	51.26	7	52.06	50.80	2	3,399	0.06%
2019/04/23	20	54.91	28	53.88	53.00	-8	3,450	-0.23%
2019/04/22	8	55.00	0	0.00	55.00	8	3,318	0.24%
2019/04/19	21	54.53	23	53.30	54.00	-2	3,320	-0.06%
2019/04/18	6	55.97	2	56.30	53.30	4	3,320	0.12%
2019/04/17	12	57.05	7	55.21	54.20	5	3,473	0.14%
2019/04/16	13	54.65	16	55.47	55.80	-3	3,422	-0.09%
2019/04/15	47	53.65	55	54.21	54.00	-8	3,537	-0.23%
2019/04/12	23	49.83	1	48.90	50.40	22	3,429	0.64%
2019/04/11	13	48.60	19	49.37	49.20	-6	3,489	-0.17%
2019/04/09	0	0.00	5	46.60	46.30	-5	3,395	-0.15%
2019/04/02	0	0.00	1	46.65	46.65	-1	3,381	-0.03%
2019/04/01	7	47.86	3	47.65	47.25	4	3,378	0.12%
2019/03/29	0	0.00	3	46.90	46.90	-3	3,344	-0.09%
2019/03/28	0	0.00	12	46.32	46.10	-12	3,315	-0.36%
2019/03/27	1	46.10	0	0.00	46.50	1	3,307	0.03%
2019/03/25	0	0.00	10	44.60	44.80	-10	3,287	-0.30%
2019/03/22	2	45.90	2	46.05	45.75	0	3,280	0.00%
2019/03/21	4	47.46	5	47.28	46.70	-1	3,261	-0.03%
2019/03/20	19	48.25	39	47.76	47.50	-20	3,245	-0.62%
2019/03/19	20	47.66	6	47.24	47.00	14	3,220	0.43%
2019/03/18	1	46.75	2	46.80	46.50	-1	3,190	-0.03%
2019/03/15	1	45.40	0	0.00	45.45	1	3,166	0.03%
2019/03/14	3	46.73	5	46.30	45.55	-2	3,168	-0.06%
2019/03/12	3	45.67	2	46.00	45.25	1	3,157	0.03%
2019/03/11	0	0.00	1	45.75	45.75	-1	3,163	-0.03%
2019/03/08	1	44.50	1	44.65	44.55	0	3,147	0.00%
2019/03/07	3	45.22	3	44.88	44.15	0	3,138	0.00%
2019/03/06	1	45.30	0	0.00	45.25	1	3,128	0.03%
2019/03/05	10	46.50	10	45.85	45.40	0	3,130	0.00%
2019/03/04	1	46.00	0	0.00	45.85	1	3,114	0.03%
2019/02/27	3	46.20	2	46.43	46.55	1	3,098	0.03%
2019/02/26	18	49.98	36	49.80	46.95	-18	3,087	-0.58%
2019/02/25	2	47.53	16	47.66	47.95	-14	2,965	-0.47%
2019/02/22	30	47.40	12	47.10	46.65	18	2,911	0.62%
2019/02/21	9	47.32	5	46.55	46.50	4	2,849	0.14%
2019/02/20	10	46.14	24	46.74	47.25	-14	2,755	-0.51%
2019/02/19	0	0.00	1	43.35	43.10	-1	2,616	-0.04%
2019/02/18	1	42.55	1	43.45	42.90	0	2,604	0.00%
2019/02/15	1	43.00	1	44.45	42.50	0	2,589	0.00%
2019/02/14	2	44.75	0	0.00	44.10	2	2,562	0.08%
2019/02/13	2	44.65	0	0.00	44.00	2	2,549	0.08%
2019/02/12	0	0.00	2	46.00	45.50	-2	2,520	-0.08%
2019/02/11	1	45.45	2	45.00	45.30	-1	2,502	-0.04%
2019/01/30	20	46.28	1	46.45	45.35	19	2,488	0.76%
2019/01/28	2	45.33	3	45.27	44.50	-1	2,405	-0.04%
2019/01/25	0	0.00	1	44.45	44.05	-1	2,362	-0.04%
2019/01/24	0	0.00	13	43.85	43.85	-13	2,342	-0.55%
2019/01/23	1	43.40	0	0.00	44.00	1	2,339	0.04%
2019/01/22	4	44.01	1	44.00	43.80	3	2,343	0.13%
2019/01/21	23	45.21	12	44.38	43.45	11	2,316	0.47%
2019/01/18	0	0.00	1	45.65	45.70	-1	2,258	-0.04%
2019/01/17	1	46.50	1	46.30	46.30	0	2,230	0.00%
2019/01/16	9	46.92	16	48.08	47.55	-7	2,165	-0.32%
2019/01/15	31	47.20	35	46.75	46.25	-4	2,067	-0.19%
2019/01/14	10	45.80	11	45.47	45.30	-1	1,922	-0.05%
2019/01/11	29	46.13	25	45.20	45.80	4	1,890	0.21%
2019/01/10	2	45.80	1	46.30	46.15	1	1,830	0.05%
2019/01/09	38	47.31	19	48.54	46.45	19	1,759	1.08%
2019/01/08	4	45.71	2	45.80	46.50	2	1,457	0.14%
2019/01/07	26	45.03	14	45.72	46.50	12	1,365	0.88%
2019/01/04	6	42.66	7	43.17	44.65	-1	1,091	-0.09%
2019/01/03	16	41.76	16	42.88	40.60	0	906	0.00%
2019/01/02	1	40.10	1	39.70	41.60	0	728	0.00%
2018/12/27	1	38.90	0	0.00	38.20	1	635	0.16%
2018/12/26	1	37.10	0	0.00	36.20	1	618	0.16%
2018/12/24	0	0.00	1	36.80	38.00	-1	609	-0.16%
2018/12/20	0	0.00	20	35.38	35.20	-20	595	-3.36%
2018/12/14	1	38.50	0	0.00	38.50	1	573	0.17%
2018/12/12	2	39.55	2	39.90	39.30	0	556	0.00%
2018/12/11	0	0.00	1	37.20	37.55	-1	507	-0.20%
2018/12/10	1	37.75	0	0.00	36.45	1	494	0.20%
2018/12/06	0	0.00	1	35.60	35.30	-1	458	-0.22%
2018/12/04	3	37.68	1	38.00	37.55	2	439	0.46%
2018/11/28	1	35.80	0	0.00	36.25	1	410	0.24%
2018/11/22	3	35.88	3	35.30	35.00	0	427	0.00%
2018/11/12	20	33.60	0	0.00	33.55	20	506	3.95%
2018/11/09	0	0.00	1	33.45	33.80	-1	502	-0.20%
2018/11/08	1	33.70	0	0.00	33.75	1	498	0.20%
2018/11/02	0	0.00	10	30.30	30.30	-10	478	-2.09%
2018/10/30	7	30.70	0	0.00	30.05	7	451	1.55%
2018/09/04	0	0.00	2	38.78	38.15	-2	548	-0.36%
2018/09/03	4	38.28	0	0.00	38.20	4	564	0.71%
2018/08/27	0	0.00	4	39.26	39.75	-4	626	-0.64%
2018/08/24	3	39.38	2	39.63	39.10	1	606	0.16%
2018/08/23	1	37.10	0	0.00	37.60	1	551	0.18%
2018/07/26	0	0.00	10	37.90	37.70	-10	699	-1.43%
2018/07/04	0	0.00	7	38.62	38.00	-7	683	-1.02%
2018/07/03	5	40.10	1	40.00	39.75	4	672	0.59%
2018/07/02	1	43.20	1	43.10	41.30	0	657	0.00%
2018/06/29	2	43.40	0	0.00	43.15	2	627	0.32%
2018/06/26	0	0.00	2	39.35	39.80	-2	571	-0.35%
2018/06/07	1	41.10	0	0.00	41.20	1	539	0.19%
2018/06/06	2	42.10	3	41.00	41.65	-1	526	-0.19%
2018/06/05	5	40.15	0	0.00	40.10	5	490	1.02%
2018/06/04	9	39.10	9	41.13	40.90	0	472	0.00%
2018/05/16	0	0.00	1	37.20	36.90	-1	367	-0.27%
2018/05/11	0	0.00	3	36.20	36.10	-3	373	-0.80%
2018/05/10	0	0.00	1	35.80	36.00	-1	367	-0.27%
2018/04/26	1	30.70	0	0.00	29.95	1	307	0.33%
2018/03/14	2	37.80	2	37.15	36.70	0	1,059	0.00%
2018/03/07	0	0.00	3	33.90	33.75	-3	1,065	-0.28%
2018/02/01	1	38.50	0	0.00	38.20	1	1,236	0.08%
2018/01/30	1	38.00	0	0.00	37.90	1	1,245	0.08%
2018/01/05	1	43.10	3	42.82	42.50	-2	1,213	-0.16%
2018/01/02	0	0.00	1	42.70	42.75	-1	1,197	-0.08%