良維 (6290)-台新-高雄券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.9
漲跌
▼2.9
漲幅
-3.59%
成交量
5,950張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24	78.67	20	78.15	77.90	4	11,937	0.03%
2024/05/02	19	79.12	22	80.15	80.80	-3	11,850	-0.03%
2024/04/30	22.1	78.89	14	79.49	78.60	8.1	11,784	0.07%
2024/04/29	30.2	80.91	14	81.87	80.60	16.2	11,664	0.14%
2024/04/26	11	85.97	2	87.40	84.40	9	11,483	0.08%
2024/04/25	3	87.70	0	0.00	87.70	3	11,444	0.03%
2024/04/24	18	88.01	29	88.14	88.90	-11	11,432	-0.10%
2024/04/23	21	85.26	11.2	85.44	85.70	9.8	11,364	0.09%
2024/04/22	5	86.36	5.1	85.58	84.00	0	11,321	0.00%
2024/04/19	28	89.72	17	88.59	88.20	11	11,250	0.10%
2024/04/18	3.2	94.31	8.2	93.69	92.70	-5	11,165	-0.04%
2024/04/17	39.1	96.86	7.3	95.70	94.60	31.8	11,110	0.29%
2024/04/16	37.1	98.94	16	97.98	95.30	21	10,993	0.19%
2024/04/15	57.1	104.15	70.1	103.98	103.00	-13	10,764	-0.12%
2024/04/12	103.2	102.01	110.4	102.32	105.50	-7.2	10,462	-0.07%	大買/大賣/
2024/04/11	90	98.73	91.8	99.16	100.00	-1.8	10,027	-0.02%
2024/04/10	45.5	97.31	29	97.49	96.90	16.5	9,887	0.17%
2024/04/09	10	93.37	6	92.83	91.90	4	9,666	0.04%
2024/04/08	6	92.77	8	92.60	92.50	-2	9,649	-0.02%
2024/04/03	3	90.43	3	90.10	90.30	0	9,592	0.00%
2024/04/02	6	90.33	6	90.95	90.30	0	9,599	0.00%
2024/04/01	8	91.75	6	91.45	91.90	2	9,578	0.02%
2024/03/29	16.8	89.56	18	88.64	90.40	-1.2	9,612	-0.01%
2024/03/28	18.3	90.72	30.8	91.03	90.20	-12.5	9,614	-0.13%
2024/03/27	42	92.73	59.5	93.23	92.60	-17.5	9,517	-0.18%
2024/03/26	49.2	96.91	42	96.24	90.50	7.2	9,300	0.08%
2024/03/25	46.3	98.63	35	98.92	100.50	11.3	8,985	0.13%
2024/03/22	24	95.71	29	95.23	95.80	-5	8,810	-0.06%
2024/03/21	24	94.84	16	94.96	95.50	8	8,790	0.09%
2024/03/20	32.8	94.85	22	95.26	93.70	10.8	8,748	0.12%
2024/03/19	24.3	96.12	27.1	95.89	95.30	-2.8	8,778	-0.03%
2024/03/18	38	91.43	85.5	91.40	94.50	-47.5	8,682	-0.55%
2024/03/15	24.2	89.01	12	90.13	88.20	12.2	8,610	0.14%
2024/03/14	19.5	89.94	16	89.93	90.30	3.5	8,660	0.04%
2024/03/13	20.4	88.52	19	87.91	89.70	1.4	8,588	0.02%
2024/03/12	58.1	89.02	49	89.85	90.70	9.1	8,462	0.11%
2024/03/11	29	86.89	6	87.07	86.60	23	8,207	0.28%
2024/03/08	37.7	89.28	40	89.49	86.80	-2.3	8,149	-0.03%
2024/03/07	27.2	92.51	13	92.48	90.80	14.2	7,935	0.18%
2024/03/06	13	96.05	40	95.41	95.40	-27	7,726	-0.35%
2024/03/05	74.2	93.49	71	94.55	92.80	3.2	7,400	0.04%
2024/03/04	79.2	94.98	60	95.30	93.20	19.2	7,097	0.27%
2024/03/01	37.2	101.82	24.2	101.36	101.00	13	6,708	0.19%
2024/02/29	213	97.52	283	97.57	99.40	-70	6,317	-1.11%	大買/大賣/
2024/02/27	24	90.26	138	91.32	90.40	-114	5,869	-1.94%	大賣/鉅額交易
2024/02/26	44	90.36	242	90.02	89.00	-198	5,572	-3.55%	大賣/鉅額交易
2024/02/23	73	86.30	97	86.67	88.80	-24	5,168	-0.46%
2024/02/22	35	81.85	39.3	81.92	81.50	-4.3	4,731	-0.09%
2024/02/21	120	81.78	135.3	82.07	81.30	-15.3	4,633	-0.33%	大買/大賣/
2024/02/20	79	78.15	66.3	78.05	78.90	12.7	4,054	0.31%
2024/02/19	20	76.37	55	77.28	74.90	-35	3,753	-0.93%
2024/02/16	25.1	71.73	28.1	70.99	70.80	-3.1	3,510	-0.09%
2024/02/15	20.4	69.92	41.5	70.60	70.90	-21.1	3,357	-0.63%
2024/02/05	28.1	66.45	22.5	66.57	66.70	5.6	3,386	0.16%
2024/02/02	7	65.66	7	65.81	65.40	0	3,491	0.00%
2024/02/01	3	64.90	3	64.80	64.70	0	3,544	0.00%
2024/01/31	1	64.60	2	64.65	64.50	-1	3,738	-0.03%
2024/01/30	0	0.00	1	64.50	64.50	-1	3,956	-0.03%
2024/01/29	1	64.70	5	64.96	65.00	-4	3,978	-0.10%
2024/01/26	2	64.60	3	64.40	64.30	-1	4,007	-0.02%
2024/01/25	2	63.45	0	0.00	63.50	2	4,028	0.05%
2024/01/23	6	64.40	10	64.28	64.20	-4	4,218	-0.09%
2024/01/22	5	63.20	19	63.62	63.80	-14	4,290	-0.33%
2024/01/19	1	62.50	7	63.00	63.20	-6	4,406	-0.14%
2024/01/18	5	61.66	0	0.00	61.90	5	4,654	0.11%
2024/01/17	0	62.10	0	0.00	61.80	0	4,860	0.00%
2024/01/16	4	62.65	2	62.70	62.70	2	4,888	0.04%
2024/01/12	2	62.05	2	61.80	62.00	0	5,098	0.00%
2024/01/11	2	62.20	11	62.41	62.90	-9	5,127	-0.18%
2024/01/10	4	61.90	1	61.90	61.80	3	5,158	0.06%
2024/01/09	5	62.34	6	62.45	62.30	-1	5,239	-0.02%
2024/01/08	2	63.45	3	63.90	63.20	-1	5,257	-0.02%
2024/01/05	10	64.03	20	64.41	63.30	-10	5,325	-0.19%
2024/01/04	16	65.73	27.3	66.26	65.00	-11.3	5,311	-0.21%
2024/01/03	0	0.00	2.6	65.02	65.50	-2.6	5,187	-0.05%
2024/01/02	1	65.60	7	65.94	65.50	-6	5,241	-0.11%
2023/12/29	8	64.86	1	64.90	64.90	7	5,195	0.13%
2023/12/28	4	65.25	9	65.24	65.10	-5	5,195	-0.10%
2023/12/27	4	65.05	8	65.06	64.80	-4	5,197	-0.08%
2023/12/26	10.1	65.39	8.5	65.43	65.30	1.6	5,220	0.03%
2023/12/25	18.1	64.29	32.5	64.32	65.10	-14.4	5,170	-0.28%
2023/12/22	14	63.03	1.3	62.86	62.60	12.7	5,094	0.25%
2023/12/21	9	63.41	3.1	63.44	63.20	5.9	5,092	0.12%
2023/12/20	5	64.18	9	64.29	64.10	-4	5,153	-0.08%
2023/12/19	16	63.74	14	64.04	64.00	2	5,148	0.04%
2023/12/18	25	65.05	19	64.61	64.50	6	5,125	0.12%
2023/12/15	14	65.26	42	65.63	65.20	-28	5,095	-0.55%
2023/12/14	47	65.85	53	65.86	65.70	-6	5,046	-0.12%
2023/12/13	10.3	64.56	85.4	64.40	65.20	-75.1	4,892	-1.53%
2023/12/12	100.6	65.09	26	64.61	63.70	74.6	4,786	1.56%
2023/12/11	48.1	64.07	39	64.16	64.60	9.1	4,686	0.19%
2023/12/08	1	62.30	11	61.84	62.30	-10	4,564	-0.22%
2023/12/06	2	61.90	1	62.20	62.00	1	4,555	0.02%
2023/12/05	2	61.80	3	62.03	61.80	-1	4,559	-0.02%
2023/12/04	1	62.50	1.3	62.85	62.30	-0.3	4,552	-0.01%
2023/12/01	10.1	62.60	10	62.30	62.30	0.1	4,543	0.00%
2023/11/30	29	62.61	1	62.10	61.90	28	4,537	0.62%
2023/11/29	1	62.50	2	62.45	62.70	-1	4,519	-0.02%
2023/11/28	2	62.00	5	62.10	61.90	-3	4,517	-0.07%
2023/11/27	3	61.33	45	60.95	60.90	-42	4,509	-0.93%
2023/11/24	13	61.89	6	62.12	61.60	7	4,476	0.16%
2023/11/22	16	63.16	2	63.10	63.10	14	4,393	0.32%
2023/11/21	22.1	62.91	13	63.00	62.90	9.1	4,377	0.21%
2023/11/20	14.1	62.62	21	62.79	62.40	-6.9	4,337	-0.16%
2023/11/17	4.1	63.52	1	63.50	63.70	3.1	4,238	0.07%
2023/11/16	7.1	63.90	4	64.35	63.70	3.1	4,185	0.07%
2023/11/15	38	65.27	18	65.56	66.00	20	4,057	0.49%
2023/11/14	8.4	63.68	9	63.41	63.70	-0.7	3,904	-0.02%
2023/11/13	43.3	63.06	23	63.32	63.00	20.3	3,859	0.53%
2023/11/10	52.5	67.15	30	67.80	67.30	22.5	3,577	0.63%
2023/11/09	12	66.72	5	66.80	66.30	7	3,361	0.21%
2023/11/08	25	67.56	27	67.06	66.10	-2	3,285	-0.06%
2023/11/07	19	67.47	24.5	67.61	67.50	-5.5	3,088	-0.18%
2023/11/06	5.3	65.53	2.1	65.73	65.40	3.2	2,877	0.11%
2023/11/03	1.2	65.97	2	65.80	66.20	-0.9	2,848	-0.03%
2023/11/02	8	65.78	9.1	65.34	66.30	-1.1	2,814	-0.04%
2023/11/01	4.1	63.40	7.4	62.54	63.30	-3.3	2,753	-0.12%
2023/10/31	23.1	65.20	28	64.76	63.10	-5	2,704	-0.18%
2023/10/30	12.2	66.92	9.2	66.79	67.10	3	2,619	0.11%
2023/10/27	32.3	67.59	27.1	67.33	67.00	5.2	2,547	0.20%
2023/10/26	43.6	67.95	51.3	67.95	66.70	-7.7	2,462	-0.31%
2023/10/25	7.5	67.22	31.2	66.90	67.50	-23.7	2,338	-1.01%
2023/10/24	4.2	64.76	3	63.97	65.00	1.2	2,187	0.05%
2023/10/23	16	65.84	15.1	64.87	64.40	0.9	2,252	0.04%
2023/10/20	45	65.30	14	65.75	66.10	31	2,173	1.43%
2023/10/19	4	64.63	1	64.10	64.40	3	2,119	0.14%
2023/10/18	2	63.65	11	64.17	63.50	-9	2,118	-0.42%
2023/10/17	11	66.20	28	65.70	64.50	-17	2,148	-0.79%
2023/10/16	8	65.13	12	64.81	65.20	-4	2,104	-0.19%
2023/10/13	17	65.28	3	65.10	64.90	14	2,167	0.65%
2023/10/12	6.5	64.21	16	64.68	64.40	-9.5	2,325	-0.41%
2023/10/11	31.5	64.11	36	63.82	63.60	-4.5	2,283	-0.20%
2023/10/06	24.3	63.37	9.3	63.97	63.40	15.1	2,241	0.67%
2023/10/05	2	62.55	0	0.00	62.20	2	2,210	0.09%
2023/10/04	1	61.90	1	62.30	62.40	0	2,233	0.00%
2023/10/03	1	63.30	0.1	63.40	62.70	0.9	2,268	0.04%
2023/10/02	0	0.00	1.6	62.77	63.50	-1.6	2,296	-0.07%
2023/09/28	0	0.00	10	61.87	61.70	-10	2,423	-0.41%
2023/09/27	3	61.73	3	61.50	61.80	0	2,452	0.00%
2023/09/26	1	60.90	1	61.30	61.30	0	2,492	0.00%
2023/09/25	3	61.40	13	61.10	61.50	-10	2,489	-0.40%
2023/09/22	0	0.00	0.4	58.20	58.70	-0.4	2,417	-0.01%
2023/09/21	1	57.90	1.1	58.45	58.20	-0.1	2,418	0.00%
2023/09/20	0	0.00	1	59.10	58.60	-1	2,431	-0.04%
2023/09/19	0	0.00	1	59.80	58.50	-1	2,494	-0.04%
2023/09/15	1	58.60	1	59.10	58.90	0	2,649	0.00%
2023/09/13	2	58.70	0	0.00	58.80	2	2,923	0.07%
2023/09/12	0	0.00	1	57.20	57.70	-1	2,935	-0.03%
2023/09/11	1	56.20	2	56.90	56.30	-1	2,954	-0.03%
2023/09/08	1	57.60	0	0.00	57.10	1	2,980	0.03%
2023/09/06	0	0.00	1	59.00	58.70	-1	3,045	-0.03%
2023/09/05	1	58.70	2	58.45	58.60	-1	3,052	-0.03%
2023/09/04	0	0.00	2	58.05	58.40	-2	3,073	-0.07%
2023/08/31	2	57.50	2	57.00	56.90	0	3,240	0.00%
2023/08/30	1.7	56.94	0	0.00	56.90	1.7	3,248	0.05%
2023/08/28	0	0.00	1	55.50	55.40	-1	3,268	-0.03%
2023/08/25	0	0.00	1	56.40	56.20	-1	3,275	-0.03%
2023/08/24	1	55.80	0	0.00	55.60	1	3,280	0.03%
2023/08/23	1	56.40	2	56.70	56.80	-1	3,293	-0.03%
2023/08/17	1	54.70	4	53.95	54.80	-3	3,340	-0.09%
2023/08/15	1	53.50	1	53.50	53.30	0	3,354	0.00%
2023/08/14	6	53.52	1	52.90	52.80	5	3,359	0.15%
2023/08/11	2	56.75	5	56.86	56.30	-3	3,321	-0.09%
2023/08/10	5.1	57.34	7	57.40	56.80	-1.9	3,316	-0.06%
2023/08/09	4	58.45	2	57.70	58.00	2	3,307	0.06%
2023/08/08	4	58.00	6	58.10	58.10	-2	3,326	-0.06%
2023/08/07	0	0.00	6	58.63	58.90	-6	3,337	-0.18%
2023/08/04	12	58.88	10	58.87	59.20	2	3,354	0.06%
2023/08/02	23.3	59.93	39.1	59.55	58.80	-15.8	3,383	-0.47%
2023/08/01	6.1	61.27	1	61.30	61.00	5.1	3,359	0.15%
2023/07/31	16	62.97	12	62.84	61.60	4	3,364	0.12%
2023/07/28	26.1	64.33	39	64.45	63.30	-12.9	3,331	-0.39%
2023/07/27	18.1	62.64	4	62.70	62.70	14.1	3,219	0.44%
2023/07/26	42	62.76	52	62.82	63.60	-10	3,186	-0.31%
2023/07/25	7	61.83	11.3	61.57	61.80	-4.3	3,119	-0.14%
2023/07/24	19.1	61.24	13	61.26	61.10	6.1	3,107	0.20%
2023/07/21	17.1	63.25	31	63.23	63.10	-13.9	3,077	-0.45%
2023/07/20	89	64.04	52.1	63.93	64.00	37	3,084	1.20%
2023/07/19	2	63.35	6	63.83	62.30	-4	3,035	-0.13%
2023/07/18	14.2	63.48	13	63.42	63.30	1.2	3,112	0.04%
2023/07/17	104.4	63.90	80.4	65.06	65.30	24	3,122	0.77%	大買/
2023/07/14	4	61.73	7	61.73	61.70	-3	2,916	-0.10%
2023/07/13	6.1	61.77	15	61.53	61.10	-8.9	2,977	-0.30%
2023/07/12	6	63.10	6	63.85	62.50	0	3,030	0.00%
2023/07/11	2	63.35	4.1	63.25	63.20	-2.1	2,995	-0.07%
2023/07/10	2.1	62.59	7	62.27	62.10	-4.9	3,021	-0.16%
2023/07/07	5	62.52	13	61.98	63.00	-8	3,031	-0.26%
2023/07/06	35	64.18	31	64.28	64.00	4	3,037	0.13%
2023/07/05	2	62.20	29	62.56	62.50	-27	2,990	-0.90%
2023/07/04	15	61.94	14	62.11	62.10	1	2,974	0.03%
2023/07/03	12	60.34	12	60.00	60.30	0	2,934	0.00%
2023/06/30	8	59.35	2	59.65	59.80	6	2,976	0.20%
2023/06/29	2	59.80	1	59.60	59.80	1	3,002	0.03%
2023/06/28	3	59.37	14	59.30	59.30	-11	3,038	-0.36%
2023/06/27	22.2	60.47	30	59.49	59.00	-7.8	3,062	-0.25%
2023/06/26	11.1	62.04	1.5	61.90	61.90	9.6	3,056	0.31%
2023/06/21	19	62.94	15	62.77	63.30	4	3,078	0.13%
2023/06/20	33	62.25	46.2	61.78	63.60	-13.2	3,020	-0.44%
2023/06/19	3	59.30	4	60.15	60.40	-1	3,026	-0.03%
2023/06/16	2	58.85	0	0.00	58.70	2	3,061	0.07%
2023/06/15	4	59.13	1	59.20	59.20	3	3,132	0.10%
2023/06/14	2	59.45	0	0.00	58.70	2	3,138	0.06%
2023/06/13	19	59.00	16.4	59.28	59.50	2.6	3,174	0.08%
2023/06/12	18.2	58.30	20.2	57.61	57.60	-2	3,179	-0.06%
2023/06/09	7	58.29	3	58.50	58.30	4	3,230	0.12%
2023/06/08	11	58.28	5	58.48	57.80	6	3,293	0.18%
2023/06/07	3	58.10	5	58.04	58.20	-2	3,433	-0.06%
2023/06/06	31	59.12	17	58.95	58.80	14	3,632	0.39%
2023/06/05	1	57.20	0	0.00	57.30	1	3,687	0.03%
2023/06/02	0	0.00	11	56.73	57.20	-11	3,874	-0.28%
2023/06/01	1	56.30	0	0.00	56.40	1	3,981	0.03%
2023/05/30	3	57.13	0	0.00	56.60	3	4,062	0.07%
2023/05/29	1	57.50	0	57.40	57.50	1	4,104	0.02%
2023/05/26	1.1	56.24	0	0.00	55.70	1.1	4,186	0.03%
2023/05/25	1	56.60	0	0.00	56.40	1	4,317	0.02%
2023/05/24	3	57.93	0	0.00	57.70	3	4,456	0.07%
2023/05/23	0	0.00	0.1	58.60	58.40	-0.1	4,643	0.00%
2023/05/22	0	0.00	0.1	58.50	57.90	-0.1	5,045	0.00%
2023/05/19	4.3	58.35	2	58.50	57.80	2.3	5,208	0.04%
2023/05/18	3	58.80	20	58.60	58.60	-17	5,419	-0.31%
2023/05/17	0	0.00	5	58.40	58.40	-5	5,527	-0.09%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/15	4	57.90	5	57.70	57.80	-1	6,047	-0.02%
2023/05/12	0	0.00	1	57.90	58.60	-1	6,068	-0.02%
2023/05/11	1	58.00	27	57.90	57.90	-26	6,072	-0.43%
2023/05/10	1.2	58.41	0	0.00	59.80	1.2	6,056	0.02%
2023/05/09	35	59.77	0	0.00	59.40	35	6,033	0.58%
2023/05/08	4	61.35	35	61.57	60.60	-31	6,001	-0.52%
2023/05/05	6	60.80	3	60.73	60.70	3	5,994	0.05%
2023/05/04	7	60.31	0	0.00	60.60	7	5,989	0.12%
2023/05/03	3.5	60.42	0	0.00	60.70	3.5	6,004	0.06%
2023/05/02	1.2	61.57	2	61.95	61.50	-0.9	5,986	-0.01%
2023/04/28	2	61.05	16	61.45	61.00	-14	5,973	-0.23%
2023/04/26	1	60.00	2	60.15	60.50	-1	5,921	-0.02%
2023/04/25	48	60.56	2	60.70	60.70	46	5,893	0.78%
2023/04/24	4	61.48	2	62.05	61.70	2	5,841	0.03%
2023/04/21	10	61.31	12	61.30	61.00	-2	5,807	-0.03%
2023/04/20	38.6	65.67	21.3	65.16	63.80	17.3	5,688	0.30%
2023/04/19	10	68.27	55	68.97	68.10	-45	5,554	-0.81%
2023/04/18	2.6	70.01	12	71.07	69.00	-9.5	5,520	-0.17%
2023/04/17	55.2	72.32	22.3	71.89	71.80	32.9	5,433	0.61%
2023/04/14	3	69.90	13	70.18	70.50	-10	5,329	-0.19%
2023/04/13	15.6	69.83	1	69.40	69.30	14.6	5,295	0.28%
2023/04/12	14	71.24	37	71.13	71.40	-23	5,228	-0.44%
2023/04/11	26.2	70.89	44	70.84	71.00	-17.8	5,169	-0.34%
2023/04/10	74.3	70.44	51	71.01	71.30	23.3	5,105	0.46%
2023/04/07	1	68.80	0	0.00	68.40	1	4,979	0.02%
2023/04/06	7	68.17	4	68.30	68.10	3	4,942	0.06%
2023/03/31	43	68.65	1	68.60	68.60	42	4,921	0.85%
2023/03/30	6	67.63	0	0.00	67.70	6	4,866	0.12%
2023/03/29	6	67.48	2	68.30	67.50	4	4,835	0.08%
2023/03/28	0	0.00	1	67.60	68.20	-1	4,812	-0.02%
2023/03/27	7	68.54	1.1	69.28	68.20	6	4,786	0.12%
2023/03/24	3	69.97	1	69.50	69.40	2	4,732	0.04%
2023/03/23	25.5	69.27	29	69.79	69.20	-3.5	4,681	-0.07%
2023/03/22	41.5	72.30	51	72.14	69.80	-9.5	4,616	-0.21%
2023/03/21	21.2	71.44	24.9	71.31	71.00	-3.7	4,377	-0.08%
2023/03/20	49.4	69.55	3	70.53	70.30	46.4	4,306	1.08%
2023/03/17	1.1	68.00	4	67.50	67.60	-2.9	4,251	-0.07%
2023/03/16	6.4	67.10	1.1	66.82	66.90	5.3	4,232	0.13%
2023/03/15	3.1	69.51	1.1	69.80	69.90	2.1	4,254	0.05%
2023/03/14	5	69.38	13	69.66	69.20	-8	4,288	-0.19%
2023/03/13	18.3	67.06	6	67.95	68.60	12.3	4,258	0.29%
2023/03/10	20.3	69.50	18	69.03	69.00	2.3	4,188	0.05%
2023/03/09	84.6	73.13	62	72.09	71.50	22.6	4,039	0.56%
2023/03/08	32	72.85	21	73.22	73.90	11	3,810	0.29%
2023/03/07	20	72.05	5	72.16	72.30	15	3,645	0.41%
2023/03/06	12	71.82	6	71.63	71.30	6	3,453	0.17%
2023/03/03	7	72.59	15	72.49	72.00	-8	3,347	-0.24%
2023/03/02	2	73.60	2	73.10	73.20	0	3,299	0.00%
2023/03/01	10	73.72	4	73.60	74.30	6	3,269	0.18%
2023/02/24	8	74.01	28	73.88	74.10	-20	3,228	-0.62%
2023/02/23	10	74.89	16	74.88	76.00	-6	3,159	-0.19%
2023/02/22	23	73.81	20	73.29	73.30	3	3,022	0.10%
2023/02/21	7	74.00	20.1	74.71	75.40	-13.1	2,863	-0.46%
2023/02/20	160	72.71	166.3	72.79	73.40	-6.3	2,672	-0.24%	大買/大賣/
2023/02/17	21	69.89	15.1	69.58	70.30	5.9	2,289	0.26%
2023/02/16	29	69.05	25.1	68.90	70.30	4	2,180	0.18%
2023/02/15	25	66.55	18.4	66.88	67.30	6.6	1,986	0.33%
2023/02/14	62.4	65.79	61.2	65.66	66.10	1.2	1,873	0.07%
2023/02/13	16	63.23	20.1	63.31	63.80	-4.1	1,588	-0.26%
2023/02/10	0	0.00	2	60.30	59.90	-2	1,385	-0.14%
2023/02/08	0	0.00	2.3	59.42	59.40	-2.3	1,389	-0.16%
2023/02/07	0	0.00	3.1	58.57	58.70	-3.1	1,388	-0.22%
2023/02/03	0	0.00	3.3	58.37	58.10	-3.3	1,391	-0.24%
2023/02/02	2	57.75	0	0.00	57.40	2	1,382	0.14%
2023/02/01	1	58.10	0	0.00	58.00	1	1,382	0.07%
2023/01/30	5	55.50	6	56.00	56.00	-1	1,401	-0.07%
2023/01/16	0	54.90	0	0.00	54.60	0	1,390	0.00%
2023/01/12	0	54.30	2	54.40	54.40	-2	1,411	-0.14%
2022/12/26	0	54.00	0	0.00	53.60	0	1,862	0.00%
2022/12/21	2	54.05	0	0.00	53.60	2	2,173	0.09%
2022/12/20	0	0.00	2	53.90	53.50	-2	2,284	-0.09%
2022/12/19	1	56.20	3	55.80	55.50	-2	2,301	-0.09%
2022/12/15	5	56.12	1	56.20	55.90	4	2,422	0.17%
2022/12/14	1	55.40	0	0.00	55.40	1	2,462	0.04%
2022/12/13	0	55.80	0	0.00	55.30	0	2,530	0.00%
2022/12/12	2	55.10	2	55.50	56.00	0	2,569	0.00%
2022/12/09	0.2	55.40	1	55.50	55.50	-0.8	2,591	-0.03%
2022/12/08	4	56.43	6.2	56.53	56.20	-2.2	2,559	-0.09%
2022/12/07	4.1	58.90	7	58.54	56.60	-2.9	2,553	-0.12%
2022/12/06	12	59.76	18	60.28	60.00	-6	2,468	-0.24%
2022/12/05	8	59.14	2	59.20	58.80	6	2,392	0.25%
2022/12/02	0	0.00	34	57.79	57.90	-34	2,367	-1.44%
2022/12/01	8	57.75	1	57.70	57.50	7	2,370	0.30%
2022/11/30	1	57.80	2	57.70	57.90	-1	2,382	-0.04%
2022/11/29	20	58.00	0	0.00	57.60	20	2,394	0.84%
2022/11/28	0	0.00	0.2	56.25	56.80	-0.2	2,379	-0.01%
2022/11/25	0	0.00	7	56.71	56.50	-7	2,388	-0.29%
2022/11/24	4	57.03	1	57.10	56.70	3	2,387	0.13%
2022/11/22	3.1	56.79	1.3	56.52	56.50	1.8	2,417	0.07%
2022/11/21	5	57.14	4	57.35	57.30	1	2,434	0.04%
2022/11/18	1	56.40	1	56.20	55.80	0	2,433	0.00%
2022/11/17	0	0.00	11.3	56.29	56.20	-11.3	2,600	-0.43%
2022/11/15	3	55.60	0.1	55.30	55.40	2.9	2,716	0.11%
2022/11/14	3	56.80	2	56.10	56.10	1	2,794	0.04%
2022/11/11	2	54.80	2.1	55.02	56.00	-0.1	2,750	0.00%
2022/11/10	0	0.00	2	55.90	55.60	-2	2,738	-0.07%
2022/11/09	0	0.00	1	55.50	55.80	-1	2,785	-0.04%
2022/11/08	0	0.00	1	55.30	55.40	-1	2,866	-0.03%
2022/11/07	12.3	56.36	16	56.10	55.60	-3.7	2,889	-0.13%
2022/11/03	0	0.00	3	54.60	54.70	-3	2,997	-0.10%
2022/11/02	2	53.90	1	54.00	54.00	1	3,097	0.03%
2022/11/01	0	0.00	6	52.40	52.40	-6	3,115	-0.19%
2022/10/31	0	0.00	0.1	52.00	52.20	-0.1	3,145	0.00%
2022/10/28	0	0.00	1	51.10	50.50	-1	3,163	-0.03%
2022/10/27	3	49.87	2	49.63	50.80	1	3,186	0.03%
2022/10/26	2.1	48.63	3.2	49.33	48.10	-1.1	3,182	-0.03%
2022/10/25	3	50.27	1.1	50.36	50.10	1.9	3,150	0.06%
2022/10/24	1	51.30	1	51.30	51.10	0	3,163	0.00%
2022/10/20	1	50.90	6	51.07	51.00	-5	3,183	-0.16%
2022/10/19	0.1	52.15	1	52.10	52.00	-0.9	3,180	-0.03%
2022/10/18	1.1	51.95	0.3	51.80	52.10	0.8	3,177	0.03%
2022/10/17	1	50.00	4	50.88	51.30	-3	3,179	-0.09%
2022/10/14	2	51.70	1	51.90	51.30	1	3,179	0.03%
2022/10/13	10	51.52	7	51.71	50.20	3	3,180	0.09%
2022/10/12	7	54.44	4	54.60	53.70	3	3,134	0.10%
2022/10/11	2.1	55.03	3	55.53	54.70	-1	3,121	-0.03%
2022/10/07	0	0.00	6	57.35	57.10	-6	3,123	-0.19%
2022/10/06	6	56.87	2	56.90	57.10	4	3,113	0.13%
2022/10/05	0	0.00	15	56.40	57.40	-15	3,079	-0.49%
2022/10/04	38	55.78	69	56.41	56.10	-31	3,017	-1.03%
2022/10/03	37	57.46	4	56.98	55.80	33	2,939	1.12%
2022/09/30	35.1	56.74	27	57.17	58.00	8.1	2,897	0.28%
2022/09/29	19	56.58	12	56.98	56.60	7	2,849	0.25%
2022/09/28	10.1	56.02	19	55.65	54.30	-8.9	2,772	-0.32%
2022/09/27	31	57.84	21	58.37	59.10	10	2,616	0.38%
2022/09/26	6	56.63	5	56.24	56.20	1	2,513	0.04%
2022/09/23	2	57.85	24	58.07	57.70	-22	2,494	-0.88%
2022/09/22	35	58.16	27	58.24	58.00	8	2,450	0.33%
2022/09/21	5	57.74	16	57.26	57.30	-11	2,374	-0.46%
2022/09/20	5.3	57.78	15	57.44	56.60	-9.7	2,332	-0.42%
2022/09/19	4	56.80	2	56.80	56.80	2	2,285	0.09%
2022/09/16	6	56.15	3	55.80	55.20	3	2,292	0.13%
2022/09/15	0.7	55.80	0	0.00	55.00	0.7	2,272	0.03%
2022/09/14	0.2	54.80	1	54.70	54.90	-0.8	2,332	-0.03%
2022/09/13	0	0.00	1	55.50	55.50	-1	2,340	-0.04%
2022/09/12	2.1	55.84	0	0.00	55.90	2.1	2,358	0.09%
2022/09/07	0	0.00	10	53.66	53.40	-10	2,380	-0.42%
2022/09/06	6	55.83	2.1	54.85	54.50	3.9	2,385	0.16%
2022/09/05	0.1	57.00	4	56.85	56.20	-3.9	2,393	-0.16%
2022/09/02	1.1	56.02	0	0.00	56.50	1.1	2,438	0.04%
2022/09/01	1	55.80	2	55.80	55.70	-1	2,514	-0.04%
2022/08/31	1	56.90	1	56.50	56.90	0	2,601	0.00%
2022/08/30	4.1	56.95	0	0.00	57.00	4.1	2,689	0.15%
2022/08/29	11	56.28	11	56.47	56.40	0	2,687	0.00%
2022/08/26	8	57.93	11	58.03	57.50	-3	2,674	-0.11%
2022/08/25	27	58.10	10	58.08	58.00	17	2,682	0.63%
2022/08/24	46	59.35	35	58.05	57.80	11	2,703	0.41%
2022/08/23	5	58.90	6	58.63	59.70	-1	2,570	-0.04%
2022/08/22	5	57.36	14	57.04	56.60	-9	2,540	-0.35%
2022/08/19	4	58.70	5.1	59.06	57.50	-1.1	2,564	-0.04%
2022/08/18	0	0.00	1	58.30	58.10	-1	2,474	-0.04%
2022/08/17	5	57.74	1	57.90	58.20	4	2,481	0.16%
2022/08/16	4	58.30	25.1	58.20	57.80	-21.1	2,509	-0.84%
2022/08/15	13	57.88	16	57.68	58.60	-3	2,567	-0.12%
2022/08/12	11.1	56.62	8	56.10	57.30	3.1	2,564	0.12%
2022/08/11	7.1	56.21	25	55.75	55.70	-18	2,688	-0.67%
2022/08/10	47.2	58.13	61.1	57.30	57.10	-13.9	2,939	-0.47%
2022/08/09	27	56.98	2.1	56.98	57.80	24.9	3,168	0.79%
2022/08/08	9	55.87	3	55.77	56.10	6	3,072	0.20%
2022/08/05	2	54.45	0	0.00	55.30	2	3,055	0.07%
2022/08/04	5	53.66	2.1	53.67	53.50	2.9	3,020	0.10%
2022/08/03	3	55.03	3	55.50	54.90	0	2,989	0.00%
2022/08/02	1	53.80	4	54.13	54.10	-3	2,946	-0.10%
2022/08/01	1	53.90	14	54.33	54.20	-13	2,950	-0.44%
2022/07/29	0	0.00	1	53.90	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	15	52.95	53.00	-15	2,923	-0.51%
2022/07/27	1	53.50	0	0.00	53.60	1	2,942	0.03%
2022/07/26	1	54.30	4	53.55	53.10	-3	2,939	-0.10%
2022/07/25	1	54.40	0	0.00	54.20	1	2,938	0.03%
2022/07/22	20.3	54.01	0	0.00	54.50	20.3	2,950	0.69%
2022/07/21	13	53.07	2	53.80	54.30	11	2,947	0.37%
2022/07/20	2	54.30	0	0.00	53.40	2	2,955	0.07%
2022/07/19	5.2	53.54	4	53.85	54.10	1.2	2,982	0.04%
2022/07/18	3	53.77	3	53.93	54.20	0	3,005	0.00%
2022/07/15	9	53.37	3	53.70	54.00	6	2,998	0.20%
2022/07/14	2	52.85	5	53.10	53.00	-3	2,962	-0.10%
2022/07/12	0	0.00	2	51.05	51.10	-2	2,939	-0.07%
2022/07/11	4	53.33	3	52.63	52.20	1	2,930	0.03%
2022/07/08	3	52.87	5	52.90	53.00	-2	2,921	-0.07%
2022/07/07	3	51.10	0	0.00	51.60	3	2,901	0.10%
2022/07/05	0	0.00	2	50.80	51.00	-2	2,894	-0.07%
2022/07/01	1	50.10	4	50.25	50.10	-3	2,885	-0.10%
2022/06/30	1	51.00	1	51.50	51.00	0	2,862	0.00%
2022/06/29	2	52.80	0	0.00	52.70	2	2,848	0.07%
2022/06/27	3	53.50	0	0.00	53.50	3	2,835	0.11%
2022/06/24	6	52.98	6.1	52.97	53.20	-0.1	2,811	0.00%
2022/06/23	1	51.00	0	0.00	51.20	1	2,755	0.04%
2022/06/22	13.2	52.42	12	51.06	50.70	1.2	2,742	0.04%
2022/06/21	1	51.60	2	51.50	51.40	-1	2,683	-0.04%
2022/06/20	7.1	50.89	1	50.30	50.30	6.1	2,674	0.23%
2022/06/17	1	52.20	4	51.48	52.20	-3	2,657	-0.11%
2022/06/16	4	53.55	5	53.14	52.20	-1	2,639	-0.04%
2022/06/15	0	0.00	4	53.80	53.20	-4	2,600	-0.15%
2022/06/14	5.1	52.79	5	52.84	53.80	0.1	2,581	0.00%
2022/06/13	2.1	54.02	13.1	53.94	53.50	-11	2,543	-0.43%
2022/06/10	6	57.68	2	57.25	56.90	4	2,476	0.16%
2022/06/09	9	58.59	29	58.20	59.00	-20	2,386	-0.84%
2022/06/08	63.3	57.75	21	57.39	57.00	42.3	2,281	1.85%
2022/06/07	2	56.05	0	0.00	56.30	2	2,184	0.09%
2022/06/06	1	56.70	1	56.10	56.10	0	2,170	0.00%
2022/06/02	5	57.10	10	57.23	57.10	-5	2,163	-0.23%
2022/06/01	7.1	57.11	7	56.93	57.10	0.1	2,135	0.00%
2022/05/31	2	56.75	11	56.97	57.40	-9	2,085	-0.43%
2022/05/30	6	56.60	9	56.68	56.90	-3	2,063	-0.15%
2022/05/27	4	55.55	6	55.33	55.80	-2	2,011	-0.10%
2022/05/26	2	54.35	1	54.60	53.50	1	1,955	0.05%
2022/05/25	2	54.10	1.1	54.37	54.20	0.9	1,939	0.05%
2022/05/24	5.1	53.88	7	53.67	54.00	-1.9	1,926	-0.10%
2022/05/23	24	55.34	33.1	55.16	54.70	-9.1	1,872	-0.49%
2022/05/20	15.1	56.83	17	56.79	56.90	-1.9	1,767	-0.11%
2022/05/19	26.4	56.36	23	56.09	57.30	3.4	1,681	0.20%
2022/05/18	94	56.16	82.2	56.99	57.30	11.8	1,520	0.78%
2022/05/17	109.6	55.99	130	55.47	55.80	-20.4	1,201	-1.70%	大買/大賣/
2022/05/16	5	51.98	4	52.10	52.40	1	870	0.11%
2022/05/13	0	0.00	4	51.80	51.60	-4	846	-0.47%
2022/05/12	0.1	50.90	0	0.00	50.20	0.1	830	0.01%
2022/05/10	3.1	50.18	0	0.00	50.60	3.1	820	0.38%
2022/05/09	5	51.06	2.1	50.64	51.00	2.9	818	0.35%
2022/05/06	2	52.10	0.1	52.10	52.10	1.9	798	0.24%
2022/05/05	4.3	52.77	1	52.60	52.60	3.3	795	0.41%
2022/05/04	6	53.83	6	53.37	52.60	0	801	0.00%
2022/05/03	2.1	51.89	2	52.75	52.70	0.1	758	0.01%
2022/04/29	1	51.80	1	51.70	51.60	0	757	0.00%
2022/04/28	0	0.00	1	52.90	52.00	-1	753	-0.13%
2022/04/27	5	52.10	3	52.30	52.20	2	733	0.27%
2022/04/26	5	53.30	18.2	53.19	53.20	-13.2	712	-1.85%
2022/04/25	6	53.22	8.1	52.96	52.50	-2.1	679	-0.31%
2022/04/22	3	53.20	1	51.70	53.00	2	635	0.31%
2022/04/21	0.1	51.90	6	51.50	51.50	-5.9	612	-0.96%
2022/04/20	1	50.90	0	0.00	50.70	1	610	0.16%
2022/04/18	0.2	49.80	0	0.00	49.60	0.2	704	0.02%
2022/04/15	0	50.70	0	0.00	50.00	0	708	0.00%
2022/04/14	1.1	50.43	2	50.60	50.80	-0.9	715	-0.13%
2022/04/13	1.3	50.02	6	49.98	50.00	-4.8	714	-0.66%
2022/04/12	4	49.45	2	49.50	49.50	2	713	0.28%
2022/04/11	5	49.76	1	49.90	49.75	4	716	0.56%
2022/04/07	1	50.80	1	51.70	50.80	0	722	0.00%
2022/04/01	1	52.30	0	0.00	52.60	1	722	0.14%
2022/03/31	0	0.00	1	52.70	52.40	-1	734	-0.14%
2022/03/30	3	52.43	1	52.50	52.50	2	794	0.25%
2022/03/29	0	0.00	15	52.30	52.50	-15	792	-1.89%
2022/03/28	0	0.00	2	51.90	52.00	-2	794	-0.25%
2022/03/24	0	0.00	8	52.80	52.70	-8	792	-1.01%
2022/03/23	1	52.70	0	0.00	52.70	1	791	0.13%
2022/03/22	1	52.50	1	52.70	52.70	0	785	0.00%
2022/03/21	0	0.00	2.2	51.86	51.90	-2.2	776	-0.28%
2022/03/17	0.2	50.60	1	50.50	50.90	-0.8	791	-0.10%
2022/03/15	0	0.00	2	49.70	49.65	-2	808	-0.25%
2022/03/10	1	50.80	0.2	51.00	51.00	0.8	835	0.10%
2022/03/09	1	49.90	2	49.95	49.90	-1	840	-0.12%
2022/03/08	6.1	49.87	0.1	49.60	49.70	6	845	0.71%
2022/03/07	5.1	51.04	0	0.00	51.00	5.1	836	0.61%
2022/03/04	1	52.60	1	52.60	52.40	0	830	0.00%
2022/03/03	19	53.44	9	53.67	53.20	10	840	1.19%
2022/03/02	11.1	52.47	3	52.90	53.60	8.1	833	0.97%
2022/03/01	1	52.60	1	52.50	52.40	0	814	0.00%
2022/02/25	1	51.60	0	0.00	51.50	1	813	0.12%
2022/02/24	15	52.03	2	51.30	51.00	13	822	1.58%
2022/02/23	0	0.00	3	52.50	52.90	-3	825	-0.36%
2022/02/22	13	52.19	1	52.20	52.20	12	841	1.43%
2022/02/18	2	52.30	3	51.30	52.40	-1	863	-0.12%
2022/02/15	0	0.00	2	51.10	50.90	-2	1,175	-0.17%
2022/02/14	3	51.10	0	0.00	51.00	3	1,261	0.24%
2022/02/11	1	52.00	2	51.80	52.20	-1	1,464	-0.07%
2022/02/10	1	52.10	3	51.80	52.10	-2	1,719	-0.12%
2022/02/09	0	0.00	4	51.60	51.60	-4	1,736	-0.23%
2022/02/08	0	0.00	1	51.20	51.20	-1	1,766	-0.06%
2022/02/07	1	50.30	4	49.70	50.20	-3	1,812	-0.17%
2022/01/26	3	49.50	3	49.50	49.50	0	1,846	0.00%
2022/01/25	2	50.10	1	50.30	50.10	1	1,864	0.05%
2022/01/24	4	50.28	1	50.50	50.50	3	1,887	0.16%
2022/01/21	1	51.50	2	51.70	51.20	-1	1,891	-0.05%
2022/01/19	0	0.00	7	52.06	51.90	-7	1,933	-0.36%
2022/01/18	2	52.00	0	0.00	52.00	2	1,945	0.10%
2022/01/17	1	51.80	1	51.80	51.80	0	1,962	0.00%
2022/01/12	2	52.00	2	52.65	52.40	0	1,967	0.00%
2022/01/11	5	53.68	14	53.90	52.60	-9	1,962	-0.46%
2022/01/10	0	0.00	2	52.35	52.20	-2	1,900	-0.11%
2022/01/07	1	52.00	0	0.00	52.30	1	1,936	0.05%
2022/01/06	0	0.00	3	52.13	52.10	-3	1,933	-0.16%
2022/01/04	6	52.00	0	0.00	52.20	6	1,946	0.31%
2022/01/03	1	52.40	2	52.50	52.30	-1	1,943	-0.05%
2021/12/30	5	53.22	11	53.45	52.80	-6	1,947	-0.31%
2021/12/29	1	52.40	0	0.00	52.40	1	1,946	0.05%
2021/12/28	5	52.42	9	52.39	52.30	-4	1,959	-0.20%
2021/12/27	2	52.70	3	52.80	52.80	-1	1,978	-0.05%
2021/12/24	18	53.57	9	53.72	53.40	9	1,988	0.45%
2021/12/23	0	0.00	6	52.33	52.20	-6	1,932	-0.31%
2021/12/21	0	0.00	1	51.30	51.60	-1	1,946	-0.05%
2021/12/20	0	0.00	2	51.40	51.30	-2	1,963	-0.10%
2021/12/17	0	0.00	3	51.30	51.30	-3	1,972	-0.15%
2021/12/16	2	52.00	1	51.80	51.60	1	1,977	0.05%
2021/12/14	12	51.50	2.3	51.65	51.40	9.7	1,984	0.49%
2021/12/13	3	52.80	6	52.80	52.50	-3	1,978	-0.15%
2021/12/10	8.3	52.70	0	0.00	53.00	8.3	1,968	0.42%
2021/12/09	17	52.24	0	0.00	52.20	17	1,968	0.86%
2021/12/08	5	52.00	9	52.17	52.00	-4	1,966	-0.20%
2021/12/07	0	0.00	1	51.70	51.60	-1	1,958	-0.05%
2021/12/06	1	51.20	1	51.20	51.30	0	1,962	0.00%
2021/12/03	0	0.00	1	51.40	51.50	-1	1,966	-0.05%
2021/12/02	0	0.00	5	51.80	51.20	-5	1,979	-0.25%
2021/12/01	1	51.70	1	51.70	51.70	0	1,996	0.00%
2021/11/30	1	51.90	0	0.00	51.80	1	2,006	0.05%
2021/11/29	4	51.45	7	51.40	51.40	-3	2,040	-0.15%
2021/11/26	0	0.00	3	52.27	52.30	-3	2,044	-0.15%
2021/11/25	6	52.80	1	52.80	52.80	5	2,041	0.24%
2021/11/24	1	53.30	0	0.00	53.30	1	2,065	0.05%
2021/11/23	0	0.00	6	53.12	53.00	-6	2,172	-0.28%
2021/11/22	1	53.60	5	53.14	53.20	-4	2,177	-0.18%
2021/11/19	3	52.87	0	0.00	52.80	3	2,204	0.14%
2021/11/18	8	53.41	4	53.10	53.10	4	2,203	0.18%
2021/11/17	4	53.63	1	53.60	53.60	3	2,203	0.14%
2021/11/16	5	53.40	2	53.35	53.20	3	2,207	0.14%
2021/11/15	25	54.12	28	54.22	54.10	-3	2,186	-0.14%
2021/11/12	11	57.55	2	56.85	57.90	9	2,056	0.44%
2021/11/11	12	57.13	35	56.76	56.70	-23	1,985	-1.16%
2021/11/10	92.1	57.81	80	58.06	58.50	12.1	1,950	0.62%
2021/11/09	18	56.50	19	56.68	57.10	-1	1,784	-0.06%
2021/11/05	5	52.86	2	52.60	52.60	3	1,586	0.19%
2021/11/04	19	53.57	13	53.01	53.20	6	1,623	0.37%
2021/11/03	4	54.60	2	55.10	54.60	2	1,641	0.12%
2021/11/02	29	55.21	2.1	54.90	54.10	26.9	1,653	1.63%
2021/11/01	2	56.80	3	57.00	56.50	-1	1,718	-0.06%
2021/10/29	2	56.00	0	0.00	56.20	2	1,753	0.11%
2021/10/28	4	56.33	8	55.76	55.70	-4	1,865	-0.21%
2021/10/27	0	0.00	10	55.49	55.90	-10	2,148	-0.47%
2021/10/26	2	54.90	1	55.50	54.90	1	2,232	0.04%
2021/10/25	2	55.10	2	54.90	55.60	0	2,551	0.00%
2021/10/22	0	0.00	1	53.90	54.20	-1	2,893	-0.03%
2021/10/21	0	0.00	1	55.40	54.20	-1	3,575	-0.03%
2021/10/20	1	54.50	0	0.00	54.80	1	4,227	0.02%
2021/10/19	0	0.00	2	54.95	55.00	-2	4,526	-0.04%
2021/10/18	4	54.78	1	54.10	54.70	3	5,105	0.06%
2021/10/15	2	55.35	2	55.25	55.40	0	5,501	0.00%
2021/10/13	0	0.00	1	52.30	52.30	-1	5,511	-0.02%
2021/10/12	0	0.00	1	53.20	53.20	-1	5,551	-0.02%
2021/10/06	1.1	52.33	0	0.00	52.20	1.1	5,634	0.02%
2021/10/05	1	52.00	0.1	51.50	52.10	0.9	5,676	0.02%
2021/10/04	1	52.40	8	52.21	52.20	-7	5,679	-0.12%
2021/10/01	0	0.00	3	52.80	51.80	-3	5,676	-0.05%
2021/09/29	1	53.70	1	53.90	53.30	0	5,701	0.00%
2021/09/28	3	53.90	1	53.90	54.50	2	5,745	0.03%
2021/09/27	3	54.90	8	54.69	54.90	-5	5,774	-0.09%
2021/09/24	1	53.40	2	53.60	53.80	-1	5,861	-0.02%
2021/09/23	0	0.00	5	52.80	52.90	-5	6,082	-0.08%
2021/09/22	1	53.10	0	0.00	53.00	1	6,254	0.02%
2021/09/17	7	54.10	2	54.00	54.00	5	6,267	0.08%
2021/09/16	0	0.00	3	54.30	54.10	-3	6,290	-0.05%
2021/09/15	0	0.00	1	54.20	54.00	-1	6,302	-0.02%
2021/09/14	4	54.68	0	0.00	54.20	4	6,305	0.06%
2021/09/13	0	0.00	1	55.40	55.10	-1	6,303	-0.02%
2021/09/10	0	55.50	0	0.00	55.50	0	6,311	0.00%
2021/09/09	0	0.00	6	54.77	55.70	-6	6,317	-0.09%
2021/09/08	0	0.00	7	54.01	54.10	-7	6,323	-0.11%
2021/09/07	2	54.10	3	54.17	53.60	-1	6,324	-0.02%
2021/09/06	2	55.00	0.2	56.80	55.10	1.8	6,311	0.03%
2021/09/03	2	57.45	0	0.00	57.20	2	6,312	0.03%
2021/09/02	3.2	58.59	4	58.13	57.20	-0.8	6,308	-0.01%
2021/09/01	1	56.70	7	57.20	57.20	-6	6,278	-0.10%
2021/08/31	1	56.60	0	0.00	56.40	1	6,265	0.02%
2021/08/30	2	57.15	0.5	56.60	56.70	1.5	6,266	0.02%
2021/08/27	32	58.81	27.5	58.72	57.80	4.5	6,250	0.07%
2021/08/26	1	56.50	1	56.50	56.50	0	6,143	0.00%
2021/08/25	2	56.00	1	56.80	56.60	1	6,141	0.02%
2021/08/24	3.1	54.04	1	53.90	54.00	2.1	6,116	0.03%
2021/08/23	1	53.80	9.3	53.58	54.70	-8.3	6,123	-0.14%
2021/08/20	3	52.27	1	52.90	52.10	2	6,108	0.03%
2021/08/19	0	0.00	2	53.75	53.20	-2	6,093	-0.03%
2021/08/18	14	54.94	3	54.00	56.00	11	6,077	0.18%
2021/08/17	4	53.85	11.2	54.13	53.80	-7.2	6,067	-0.12%
2021/08/16	4.2	54.64	7	53.79	53.00	-2.8	6,050	-0.05%
2021/08/13	12	56.15	5	55.58	55.30	7	6,031	0.12%
2021/08/12	7	56.70	2.4	56.41	56.30	4.6	6,009	0.08%
2021/08/11	4.1	57.05	9	57.14	56.70	-4.9	6,012	-0.08%
2021/08/10	10	57.12	11	57.40	56.70	-1	6,010	-0.02%
2021/08/09	11	58.25	6	58.18	57.50	5	6,000	0.08%
2021/08/06	8	60.15	27	60.38	59.80	-19	5,984	-0.32%
2021/08/05	2.3	59.81	33	60.06	59.70	-30.7	6,010	-0.51%
2021/08/04	6	62.62	10.1	62.78	62.00	-4.1	6,023	-0.07%
2021/08/03	17.6	65.06	35.2	64.91	65.50	-17.6	6,053	-0.29%
2021/08/02	66.2	64.36	54.1	64.32	63.50	12.1	6,057	0.20%
2021/07/30	27.1	69.40	96.2	69.40	69.40	-69.1	5,802	-1.19%
2021/07/29	113	78.78	85	77.84	77.10	28	5,733	0.49%	大買/
2021/07/28	110.1	76.96	88	76.66	77.90	22.1	5,494	0.40%	大買/
2021/07/27	180	81.11	178.6	77.85	77.00	1.4	5,265	0.03%	大買/大賣/
2021/07/26	82.4	79.50	112.2	81.29	82.20	-29.9	4,742	-0.63%	大賣/
2021/07/23	81.3	75.75	47	75.76	77.00	34.3	4,248	0.81%
2021/07/22	122	75.24	71	75.32	75.80	51	4,078	1.25%	大買/
2021/07/21	151.1	70.15	79	70.37	72.20	72.1	3,686	1.96%	大買/
2021/07/20	5	66.20	4	66.03	65.70	1	3,440	0.03%
2021/07/19	7	67.27	5	67.62	67.30	2	3,460	0.06%
2021/07/16	3	67.20	9	67.86	67.50	-6	3,521	-0.17%
2021/07/15	3	66.23	1	66.40	66.50	2	3,635	0.06%
2021/07/14	0	0.00	9	65.48	65.20	-9	3,649	-0.25%
2021/07/13	10	66.18	10	67.07	66.00	0	3,689	0.00%
2021/07/12	2	67.00	6	66.90	66.80	-4	3,677	-0.11%
2021/07/09	5	65.78	3	65.40	65.70	2	3,665	0.05%
2021/07/08	4	66.18	2	65.80	65.60	2	3,756	0.05%
2021/07/07	0	0.00	5	65.40	65.00	-5	3,861	-0.13%
2021/07/06	5	65.84	1	66.00	65.70	4	4,020	0.10%
2021/07/05	10	66.64	2	66.85	66.70	8	4,182	0.19%
2021/07/02	5	65.62	6	65.03	66.10	-1	4,474	-0.02%
2021/07/01	15.5	66.57	18	66.86	65.50	-2.5	4,712	-0.05%
2021/06/30	36	68.16	47.6	68.07	68.60	-11.6	4,968	-0.23%
2021/06/29	38	65.94	27.4	64.73	66.70	10.6	4,998	0.21%
2021/06/28	1	61.60	13	61.75	62.30	-12	4,850	-0.25%
2021/06/25	8	61.33	9	61.84	61.10	-1	4,869	-0.02%
2021/06/24	2	61.80	0	0.00	61.40	2	4,872	0.04%
2021/06/23	0	0.00	3	61.30	61.40	-3	4,939	-0.06%
2021/06/22	6	61.02	2	60.90	60.90	4	4,954	0.08%
2021/06/21	2	61.50	0	0.00	61.20	2	4,972	0.04%
2021/06/18	4	62.35	0	0.00	62.50	4	5,002	0.08%
2021/06/17	2	62.20	3	62.30	62.30	-1	5,042	-0.02%
2021/06/16	2	61.75	4	61.90	61.30	-2	5,084	-0.04%
2021/06/15	5	61.24	1	60.90	61.20	4	5,132	0.08%
2021/06/11	4	61.05	1	61.00	61.10	3	5,302	0.06%
2021/06/10	4	62.03	0	0.00	62.30	4	5,302	0.08%
2021/06/07	4	60.98	3	61.83	61.60	1	5,388	0.02%
2021/06/04	0	0.00	2	60.70	60.70	-2	5,398	-0.04%
2021/06/03	1	62.50	0	0.00	62.00	1	5,446	0.02%
2021/06/02	10	62.43	3	62.60	62.20	7	5,500	0.13%
2021/06/01	5	63.30	2	62.80	63.50	3	5,566	0.05%
2021/05/28	16	61.33	46	61.34	61.50	-30	5,826	-0.51%
2021/05/27	13	60.40	26	60.23	60.40	-13	6,157	-0.21%
2021/05/26	9	60.80	9	60.81	60.90	0	6,201	0.00%
2021/05/25	9	60.47	19	60.81	60.50	-10	6,372	-0.16%
2021/05/24	23	59.25	6	59.60	60.00	17	6,384	0.27%
2021/05/21	3	58.13	32	58.43	59.40	-29	6,407	-0.45%
2021/05/20	6	57.33	7	58.06	56.80	-1	6,428	-0.02%
2021/05/19	24	57.05	21	57.42	58.00	3	6,441	0.05%
2021/05/18	62	55.89	32	55.88	57.30	30	6,456	0.46%
2021/05/17	52	53.25	35	54.94	52.10	17	6,433	0.26%
2021/05/14	14	57.89	3	57.63	56.40	11	6,384	0.17%
2021/05/13	16	57.23	31	57.07	57.20	-15	6,335	-0.24%
2021/05/12	15	57.22	4.3	56.93	57.60	10.8	6,266	0.17%
2021/05/11	11.1	60.85	14	60.07	60.30	-2.9	6,161	-0.05%
2021/05/10	30.6	63.55	43	62.97	62.70	-12.5	6,081	-0.20%
2021/05/07	15	66.75	1	66.40	67.20	14	5,963	0.23%
2021/05/06	7	64.93	2	64.90	64.50	5	5,923	0.08%
2021/05/05	16	65.08	7	65.04	64.10	9	5,898	0.15%
2021/05/04	23.3	63.51	14.2	64.48	63.60	9	5,893	0.15%
2021/05/03	46.7	69.36	73.1	68.96	67.60	-26.4	5,840	-0.45%
2021/04/29	52.1	75.85	25	76.42	74.40	27.1	5,694	0.48%
2021/04/28	41	75.29	39.5	75.92	75.80	1.5	5,531	0.03%
2021/04/27	45.1	75.99	14	75.80	75.60	31.1	5,416	0.57%
2021/04/26	22	74.74	23	74.52	74.80	-1	5,235	-0.02%
2021/04/23	4	73.18	7	72.63	73.60	-3	5,088	-0.06%
2021/04/22	40	74.49	33	73.97	72.00	7	5,053	0.14%
2021/04/21	65	74.84	76	75.29	74.30	-11	4,974	-0.22%
2021/04/20	6	71.97	15	71.88	72.50	-9	4,812	-0.19%
2021/04/19	21	72.87	20	72.67	72.20	1	4,774	0.02%
2021/04/16	8	72.35	7	71.90	72.00	1	4,720	0.02%
2021/04/15	3.1	71.70	1	71.60	72.00	2.1	4,691	0.04%
2021/04/14	15	71.09	11.1	70.14	72.10	3.9	4,664	0.08%
2021/04/13	4.1	71.74	7	71.64	70.80	-2.9	4,585	-0.06%
2021/04/12	54.2	75.50	40	74.19	73.40	14.2	4,466	0.32%
2021/04/09	37	75.30	14	74.76	74.80	23	4,286	0.54%
2021/04/08	112	74.83	106.1	74.68	75.70	5.9	4,101	0.14%	大買/大賣/
2021/04/07	73	73.44	82.2	73.24	74.10	-9.2	3,757	-0.24%
2021/04/06	166.3	71.02	147	71.44	72.70	19.3	3,483	0.55%	大買/大賣/
2021/04/01	15	65.50	66	67.56	67.70	-51	3,128	-1.63%
2021/03/31	0	0.00	41	62.71	62.60	-41	2,872	-1.43%
2021/03/30	3	62.93	66	62.89	62.60	-63	2,840	-2.22%
2021/03/29	1	62.90	3	62.93	63.20	-2	2,806	-0.07%
2021/03/26	5	62.74	0	0.00	63.30	5	2,788	0.18%
2021/03/25	9	62.31	3	62.13	62.00	6	2,710	0.22%
2021/03/24	3	62.73	1	62.40	62.40	2	2,688	0.07%
2021/03/23	7	63.10	1	63.50	63.50	6	2,661	0.23%
2021/03/22	13	63.82	12	63.42	63.80	1	2,618	0.04%
2021/03/19	3	62.17	1	62.40	62.50	2	2,574	0.08%
2021/03/18	20	63.36	23	63.03	63.00	-3	2,522	-0.12%
2021/03/17	14	63.43	49	62.37	63.20	-35	2,487	-1.41%
2021/03/16	0	0.00	6	60.68	61.00	-6	2,331	-0.26%
2021/03/15	0	0.00	3	60.57	60.10	-3	2,310	-0.13%
2021/03/12	2	60.10	3	59.00	59.70	-1	2,282	-0.04%
2021/03/11	28	59.76	29.2	59.48	59.50	-1.2	2,272	-0.05%
2021/03/10	4	57.20	0	0.00	57.20	4	2,225	0.18%
2021/03/09	3	57.43	1	58.30	57.10	2	2,217	0.09%
2021/03/08	20	60.59	16	59.59	59.00	4	2,164	0.18%
2021/03/05	18.2	60.81	11	60.44	59.90	7.2	2,114	0.34%
2021/03/04	87	61.91	14	61.60	61.90	73	2,049	3.56%
2021/03/03	112	61.59	24.5	61.93	62.70	87.5	1,958	4.47%	大買/
2021/03/02	32.5	60.87	33.5	60.67	60.00	-1	1,768	-0.06%
2021/02/26	9	56.99	13	56.92	56.50	-4	1,434	-0.28%
2021/02/25	43.5	56.87	19	57.85	57.60	24.5	1,390	1.76%
2021/02/24	3	55.40	2	55.40	55.60	1	1,227	0.08%
2021/02/23	4	55.18	1.5	55.33	55.10	2.5	1,211	0.21%
2021/02/22	4.5	56.27	6	56.43	56.50	-1.5	1,197	-0.13%
2021/02/19	0	0.00	2	55.20	55.20	-2	1,192	-0.17%
2021/02/18	9	54.83	11	54.79	54.80	-2	1,247	-0.16%
2021/02/05	1	51.60	1	51.30	51.50	0	1,185	0.00%
2021/02/04	1	51.80	1	51.70	51.80	0	1,179	0.00%
2021/02/03	1	51.70	1	51.60	51.50	0	1,189	0.00%
2021/02/02	0	0.00	1	51.60	51.30	-1	1,194	-0.08%
2021/01/29	1	52.60	0	0.00	51.90	1	1,181	0.08%
2021/01/28	3	51.70	20	51.68	52.00	-17	1,169	-1.45%
2021/01/27	3	52.37	3	52.60	52.20	0	1,159	0.00%
2021/01/26	17	53.56	55	54.36	53.20	-38	1,143	-3.32%
2021/01/25	72	53.85	16	52.54	54.30	56	1,058	5.29%
2021/01/22	1	50.40	5	50.30	50.20	-4	982	-0.41%
2021/01/21	1	50.70	0	0.00	50.70	1	962	0.10%
2021/01/20	1	51.70	0	0.00	50.80	1	955	0.10%
2021/01/19	3	52.77	0	0.00	51.70	3	934	0.32%
2021/01/18	0	0.00	3	51.57	51.50	-3	920	-0.33%
2021/01/15	2	52.90	5	52.56	52.40	-3	899	-0.33%
2021/01/14	0	0.00	3	52.83	53.20	-3	886	-0.34%
2021/01/13	1	52.50	0	0.00	52.50	1	877	0.11%
2021/01/12	1	52.60	0	0.00	52.50	1	872	0.11%
2021/01/07	1	52.70	0	0.00	53.20	1	851	0.12%
2021/01/06	3	53.47	7	53.76	52.70	-4	842	-0.47%
2021/01/05	2	52.80	2	53.10	52.90	0	811	0.00%
2020/12/23	1	52.20	0	0.00	52.20	1	806	0.12%
2020/12/22	5	52.92	2	52.10	52.30	3	822	0.36%
2020/12/15	1	51.80	4	51.68	51.60	-3	882	-0.34%
2020/12/11	2	51.85	0	0.00	52.00	2	919	0.22%
2020/12/10	1	53.50	3	53.57	53.20	-2	948	-0.21%
2020/12/08	2	53.90	4	54.20	54.30	-2	1,064	-0.19%
2020/12/07	4	54.00	0	0.00	53.80	4	1,104	0.36%
2020/12/03	4	55.55	3	55.33	54.80	1	1,114	0.09%
2020/12/02	0	0.00	2	54.50	55.30	-2	1,103	-0.18%
2020/12/01	3	54.03	1	54.00	54.00	2	1,101	0.18%
2020/11/30	1	55.30	3	54.70	54.70	-2	1,102	-0.18%
2020/11/27	4	55.90	0	0.00	55.80	4	1,094	0.37%
2020/11/26	0	0.00	5	55.58	55.90	-5	1,093	-0.46%
2020/11/25	1	54.80	0	0.00	54.70	1	1,087	0.09%
2020/11/23	3.1	54.88	5	56.00	54.70	-1.9	1,095	-0.18%
2020/11/20	6	55.97	5	54.50	55.40	1	1,130	0.09%
2020/11/19	5	55.02	1	55.30	55.00	4	1,135	0.35%
2020/11/18	14	56.09	13	55.99	56.00	1	1,115	0.09%
2020/11/17	5	55.90	8	55.99	56.30	-3	1,087	-0.28%
2020/11/16	1	52.80	0	0.00	52.80	1	1,047	0.10%
2020/11/11	1	52.30	2	52.60	52.50	-1	1,179	-0.08%
2020/11/09	2	52.30	0	0.00	52.50	2	1,184	0.17%
2020/11/05	0	0.00	1	52.10	52.10	-1	1,219	-0.08%
2020/11/03	0	0.00	4	51.80	51.70	-4	1,235	-0.32%
2020/11/02	1	51.00	0	0.00	50.90	1	1,260	0.08%
2020/10/30	0	0.00	6	51.20	51.20	-6	1,320	-0.45%
2020/10/28	1	52.50	2	52.90	52.40	-1	1,436	-0.07%
2020/10/21	5	52.70	0	0.00	52.70	5	1,621	0.31%
2020/10/20	1	52.90	0	0.00	52.50	1	1,637	0.06%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/10/14	0	0.00	2	53.20	52.70	-2	1,707	-0.12%
2020/10/13	0	0.00	11	52.45	52.90	-11	1,727	-0.64%
2020/10/12	2	53.05	2	53.00	52.50	0	1,749	0.00%
2020/10/08	10	54.25	0	0.00	53.70	10	1,759	0.57%
2020/10/07	11	53.69	0	0.00	54.10	11	1,768	0.62%
2020/10/05	3	52.83	0	0.00	53.00	3	1,794	0.17%
2020/09/29	2	52.70	1	52.70	52.90	1	1,852	0.05%
2020/09/25	13	52.42	18	52.04	52.00	-5	1,947	-0.26%
2020/09/24	3	53.30	3	53.30	53.20	0	1,951	0.00%
2020/09/23	23	55.44	54	55.00	54.70	-31	1,958	-1.58%
2020/09/22	7	55.99	2	56.00	55.50	5	1,959	0.26%
2020/09/21	7	57.20	3	57.43	56.90	4	1,954	0.20%
2020/09/18	18	57.55	0	0.00	57.10	18	1,954	0.92%
2020/09/17	7	57.04	0	0.00	57.20	7	1,960	0.36%
2020/09/16	2	58.65	2	58.20	57.50	0	1,965	0.00%
2020/09/15	14	58.07	15	57.98	58.30	-1	1,963	-0.05%
2020/09/14	14	57.67	13	57.97	58.70	1	1,952	0.05%
2020/09/11	5	56.78	3	57.03	55.80	2	1,897	0.11%
2020/09/10	6	56.70	8	56.54	56.70	-2	1,863	-0.11%
2020/09/09	0	0.00	8	55.83	55.80	-8	1,839	-0.43%
2020/09/08	0	0.00	13	55.36	55.80	-13	1,855	-0.70%
2020/09/04	4	54.25	3	54.50	54.70	1	1,965	0.05%
2020/09/02	2	54.50	0	0.00	54.40	2	1,995	0.10%
2020/08/31	3	53.60	2	53.60	53.50	1	2,114	0.05%
2020/08/28	3	54.57	1.1	54.61	54.10	1.9	2,239	0.09%
2020/08/27	1	55.50	1	54.70	54.70	0	2,241	0.00%
2020/08/26	1.1	55.71	2	56.60	55.50	-0.9	2,240	-0.04%
2020/08/24	1	54.00	1	54.50	54.50	0	2,192	0.00%
2020/08/21	0	0.00	7	53.61	54.30	-7	2,205	-0.32%
2020/08/20	2	52.00	1	54.90	53.30	1	2,204	0.05%
2020/08/19	33	55.92	30	56.42	56.50	3	2,175	0.14%
2020/08/18	7	55.57	11	55.45	55.00	-4	2,120	-0.19%
2020/08/17	26	55.77	22	56.12	56.60	4	2,130	0.19%
2020/08/14	1	52.30	0	0.00	53.00	1	2,134	0.05%
2020/08/13	11	52.25	0	0.00	52.20	11	2,146	0.51%
2020/08/12	12	52.75	1	53.60	52.80	11	2,178	0.50%
2020/08/10	2	55.80	8	55.31	54.90	-6	2,177	-0.28%
2020/08/07	0	0.00	1	56.90	56.20	-1	2,219	-0.05%
2020/08/06	1	57.20	3	57.63	56.70	-2	2,236	-0.09%
2020/08/05	22	57.19	50	57.30	57.50	-28	2,246	-1.25%
2020/08/04	3	56.77	2	56.90	56.10	1	2,274	0.04%
2020/08/03	21	56.72	8	57.03	56.70	13	2,301	0.56%
2020/07/30	4	52.40	5	52.12	53.00	-1	2,355	-0.04%
2020/07/29	0	0.00	5	55.80	55.80	-5	2,312	-0.22%
2020/07/28	1	56.00	2	55.90	55.10	-1	2,271	-0.04%
2020/07/27	27	57.14	0	0.00	56.80	27	2,287	1.18%
2020/07/24	10	58.33	1	57.70	57.60	9	2,327	0.39%
2020/07/22	1	59.60	0	0.00	59.10	1	2,406	0.04%
2020/07/21	1	59.70	1	59.40	59.40	0	2,412	0.00%
2020/07/20	6	59.98	6	59.47	59.30	0	2,429	0.00%
2020/07/17	1	59.50	1	59.20	59.20	0	2,548	0.00%
2020/07/16	1	59.60	2	59.95	59.80	-1	2,574	-0.04%
2020/07/14	0	0.00	2	59.20	58.80	-2	2,648	-0.08%
2020/07/13	0	0.00	1	59.10	59.10	-1	2,652	-0.04%
2020/07/10	0	0.00	1	60.40	58.80	-1	2,694	-0.04%
2020/07/08	7	60.24	27	60.64	60.00	-20	2,718	-0.74%
2020/07/07	3	59.83	21	60.51	60.40	-18	2,714	-0.66%
2020/07/06	0	0.00	7	59.16	59.10	-7	2,708	-0.26%
2020/07/03	1	58.10	2	58.60	58.10	-1	2,722	-0.04%
2020/07/02	25	58.72	6	58.73	58.70	19	2,785	0.68%
2020/07/01	5	58.10	5	58.00	57.80	0	2,813	0.00%
2020/06/24	1	56.90	9	57.20	56.70	-8	2,925	-0.27%
2020/06/23	0	0.00	1	57.90	56.90	-1	2,974	-0.03%
2020/06/22	1	57.50	0	0.00	57.50	1	3,008	0.03%
2020/06/18	9	58.30	0	0.00	58.20	9	2,987	0.30%
2020/06/16	0	0.00	32	56.74	56.70	-32	2,985	-1.07%
2020/06/15	13	56.38	81	56.20	56.00	-68	3,010	-2.26%
2020/06/12	23	55.97	6	56.18	56.60	17	3,007	0.57%
2020/06/11	6	59.57	8	60.89	59.20	-2	2,973	-0.07%
2020/06/10	86	62.85	1	62.90	62.60	85	2,939	2.89%
2020/06/09	6	62.97	4	63.23	62.50	2	2,976	0.07%
2020/06/08	2	64.45	4	64.25	63.80	-2	3,004	-0.07%
2020/06/05	34	65.24	3	65.67	64.70	31	3,003	1.03%
2020/06/04	23	64.70	8	64.39	64.50	15	2,977	0.50%
2020/06/03	0	0.00	2	62.35	62.20	-2	2,899	-0.07%
2020/05/29	0	0.00	1	61.50	61.50	-1	2,992	-0.03%
2020/05/28	0	0.00	2	61.20	60.10	-2	3,002	-0.07%
2020/05/27	5	61.84	2	62.10	61.40	3	2,995	0.10%
2020/05/26	4	62.45	3	62.13	61.80	1	3,013	0.03%
2020/05/22	2	64.70	1	63.90	62.10	1	3,013	0.03%
2020/05/21	1	63.00	2	63.25	64.20	-1	2,979	-0.03%
2020/05/20	14	62.73	10	63.08	62.50	4	2,944	0.14%
2020/05/19	2	62.25	5	61.64	62.90	-3	2,925	-0.10%
2020/05/18	2	60.10	2	59.90	59.60	0	2,891	0.00%
2020/05/14	3	61.67	0	0.00	61.80	3	2,902	0.10%
2020/05/13	1	62.50	1	61.90	61.70	0	2,864	0.00%
2020/05/12	4	62.45	8	62.80	62.40	-4	2,852	-0.14%
2020/05/11	13	63.23	9	62.99	62.70	4	2,840	0.14%
2020/05/08	10	65.28	13	64.62	64.50	-3	2,759	-0.11%
2020/05/07	13	66.32	6	66.35	66.10	7	2,703	0.26%
2020/05/06	3	63.30	2	63.90	63.80	1	2,617	0.04%
2020/05/05	1	62.20	2	63.30	62.30	-1	2,576	-0.04%
2020/05/04	1	62.20	11	62.44	62.50	-10	2,572	-0.39%
2020/04/30	0	0.00	8	63.03	62.90	-8	2,565	-0.31%
2020/04/29	20	62.31	15	62.19	62.20	5	2,546	0.20%
2020/04/28	15	61.82	2	62.10	62.10	13	2,525	0.51%
2020/04/27	2	59.45	1	59.90	59.50	1	2,499	0.04%
2020/04/24	1	59.00	1	59.00	59.00	0	2,479	0.00%
2020/04/23	11	58.69	16	58.25	58.30	-5	2,465	-0.20%
2020/04/22	60	59.91	64	59.74	58.80	-4	2,438	-0.16%
2020/04/21	8	57.51	4	57.83	57.70	4	2,300	0.17%
2020/04/20	5	56.76	11	57.45	57.30	-6	2,269	-0.26%
2020/04/17	0	0.00	2	55.05	55.00	-2	2,212	-0.09%
2020/04/16	1	54.10	0	0.00	54.10	1	2,190	0.05%
2020/04/15	12	55.12	2	54.75	54.40	10	2,208	0.45%
2020/04/14	1	53.75	3	53.93	53.60	-2	2,189	-0.09%
2020/04/13	1	54.10	0	0.00	53.20	1	2,197	0.05%
2020/04/10	4	54.28	7	54.63	54.80	-3	2,177	-0.14%
2020/04/09	2	54.50	4	53.75	53.60	-2	2,180	-0.09%
2020/04/08	3	53.30	2	53.05	53.00	1	2,145	0.05%
2020/04/07	1	51.80	12	51.90	53.30	-11	2,122	-0.52%
2020/04/06	7	51.17	1	50.90	50.80	6	2,063	0.29%
2020/04/01	4	51.28	3	51.13	51.50	1	2,028	0.05%
2020/03/31	7	51.70	17	51.76	50.70	-10	2,004	-0.50%
2020/03/30	14	49.05	11	49.45	49.25	3	1,939	0.15%
2020/03/27	7	49.03	3	48.98	49.30	4	1,909	0.21%
2020/03/26	2	48.10	0	0.00	48.45	2	1,911	0.10%
2020/03/25	2	44.40	5	45.05	44.95	-3	1,870	-0.16%
2020/03/24	0	0.00	2	41.10	42.30	-2	1,852	-0.11%
2020/03/20	5	39.69	5	40.24	41.45	0	1,862	0.00%
2020/03/19	3	38.23	1	38.75	37.70	2	1,847	0.11%
2020/03/18	4	42.26	0	0.00	41.85	4	1,916	0.21%
2020/03/17	0	0.00	6	42.96	42.10	-6	2,033	-0.30%
2020/03/16	3	46.80	10	47.75	44.40	-7	2,012	-0.35%
2020/03/13	2	45.65	1	46.00	47.00	1	1,994	0.05%
2020/03/12	0	0.00	17	52.72	50.70	-17	1,960	-0.87%
2020/03/11	2	56.30	3	58.33	56.10	-1	1,924	-0.05%
2020/03/10	3	57.10	2	57.95	57.80	1	1,911	0.05%
2020/03/09	13	59.58	12	61.68	58.00	1	1,885	0.05%
2020/03/06	35	63.03	16	62.98	63.40	19	1,886	1.01%
2020/03/05	10	63.65	2	63.10	63.60	8	1,863	0.43%
2020/03/04	1	60.00	0	0.00	60.00	1	1,804	0.06%
2020/03/03	3	62.50	1	61.80	61.80	2	1,802	0.11%
2020/03/02	0	0.00	1	61.50	61.70	-1	1,807	-0.06%
2020/02/26	1	62.10	2	62.00	62.00	-1	1,806	-0.06%
2020/02/25	5	62.20	9	61.49	62.50	-4	1,814	-0.22%
2020/02/24	6	62.13	6	61.82	61.90	0	1,819	0.00%
2020/02/18	1	62.00	1	61.70	61.70	0	1,918	0.00%
2020/02/17	1	61.40	2	61.60	61.70	-1	1,935	-0.05%
2020/02/14	1	60.20	1	61.00	61.30	0	1,963	0.00%
2020/02/13	1	61.30	2	60.70	60.00	-1	1,979	-0.05%
2020/02/12	1	60.00	1	60.70	60.70	0	2,076	0.00%
2020/02/06	0	0.00	1	60.40	60.50	-1	2,279	-0.04%
2020/02/04	0	0.00	2	58.00	59.00	-2	2,367	-0.08%
2020/01/31	1	59.40	0	0.00	59.50	1	2,506	0.04%
2020/01/30	2	61.10	4	61.03	60.00	-2	2,614	-0.08%
2020/01/20	0	0.00	1	66.90	66.50	-1	2,657	-0.04%
2020/01/17	0	0.00	7	66.61	66.60	-7	2,768	-0.25%
2020/01/16	2	67.00	2	66.60	66.60	0	2,919	0.00%
2020/01/15	1	66.80	1	66.90	66.20	0	2,967	0.00%
2020/01/14	1	66.30	2	66.60	66.80	-1	3,025	-0.03%
2020/01/13	0	0.00	1	65.30	65.60	-1	3,302	-0.03%
2020/01/09	1	63.80	1	64.50	63.60	0	3,849	0.00%
2020/01/08	1	63.60	0	0.00	63.60	1	3,953	0.03%
2020/01/07	2	65.10	7	65.27	65.10	-5	4,060	-0.12%
2020/01/06	1	67.50	1	67.10	66.60	0	4,059	0.00%
2020/01/03	0	0.00	1	67.80	67.50	-1	4,060	-0.02%
2020/01/02	0	0.00	17	69.35	69.00	-17	4,085	-0.42%
2019/12/30	2	69.20	12	69.30	68.60	-10	4,162	-0.24%
2019/12/27	1	69.80	0	0.00	69.80	1	4,148	0.02%
2019/12/26	1	70.00	0	0.00	69.90	1	4,184	0.02%
2019/12/25	1	69.90	0	0.00	69.90	1	4,193	0.02%
2019/12/24	0	0.00	2	70.60	69.80	-2	4,203	-0.05%
2019/12/23	13	71.26	7	70.63	71.00	6	4,205	0.14%
2019/12/20	1	69.70	0	0.00	69.80	1	4,190	0.02%
2019/12/19	0	0.00	1	69.20	69.20	-1	4,205	-0.02%
2019/12/18	1	71.10	1	71.40	70.00	0	4,205	0.00%
2019/12/17	0	0.00	1	70.80	70.40	-1	4,210	-0.02%
2019/12/16	3	71.33	0	0.00	70.70	3	4,245	0.07%
2019/12/13	17	72.17	37	71.45	70.90	-20	4,400	-0.45%
2019/12/12	31	71.55	36	71.93	72.20	-5	4,316	-0.12%
2019/12/11	1	68.80	2	68.60	68.60	-1	4,192	-0.02%
2019/12/10	0	0.00	1	68.20	68.90	-1	4,227	-0.02%
2019/12/09	1	68.20	0	0.00	68.10	1	4,254	0.02%
2019/12/06	2	68.30	2	68.60	68.80	0	4,305	0.00%
2019/12/05	3	69.83	3	69.47	69.10	0	4,322	0.00%
2019/12/04	7	69.66	4	69.30	69.00	3	4,357	0.07%
2019/12/03	9	69.11	5	69.48	70.00	4	4,408	0.09%
2019/12/02	0	0.00	1	66.20	67.20	-1	4,508	-0.02%
2019/11/29	0	0.00	2	68.55	68.60	-2	4,543	-0.04%
2019/11/28	0	0.00	10	68.44	67.90	-10	4,599	-0.22%
2019/11/27	4	68.65	13	68.35	68.20	-9	4,635	-0.19%
2019/11/26	3	71.27	7	69.50	69.20	-4	4,700	-0.09%
2019/11/22	0	0.00	1	69.40	69.40	-1	4,784	-0.02%
2019/11/21	1	67.90	0	0.00	69.10	1	4,870	0.02%
2019/11/20	10	68.93	12	68.79	68.60	-2	4,971	-0.04%
2019/11/19	10	71.59	13	71.02	70.90	-3	5,087	-0.06%
2019/11/18	4	71.65	3	71.30	71.30	1	5,222	0.02%
2019/11/15	3	71.57	2	70.70	70.80	1	5,438	0.02%
2019/11/14	1	71.70	9	70.88	70.10	-8	5,642	-0.14%
2019/11/13	0	0.00	20	71.40	71.60	-20	5,843	-0.34%
2019/11/12	4	72.73	3	72.53	72.40	1	6,332	0.02%
2019/11/11	15	74.44	13	72.42	71.90	2	6,429	0.03%
2019/11/08	12	73.26	6	73.88	74.70	6	6,465	0.09%
2019/11/07	1	72.30	7	71.81	71.10	-6	6,435	-0.09%
2019/11/06	4	73.88	6	73.23	73.10	-2	6,484	-0.03%
2019/11/05	12	74.42	6	74.40	74.20	6	6,474	0.09%
2019/11/04	12	74.12	13	74.56	74.00	-1	6,483	-0.02%
2019/11/01	4	73.35	6	72.90	72.90	-2	6,467	-0.03%
2019/10/31	13	73.91	4	72.85	73.40	9	6,523	0.14%
2019/10/30	18	73.46	7	73.60	74.50	11	6,505	0.17%
2019/10/29	43	72.96	43	71.75	72.00	0	6,522	0.00%
2019/10/28	12	71.67	4	71.75	71.30	8	6,445	0.12%
2019/10/25	31	73.55	22	72.98	72.30	9	6,411	0.14%
2019/10/24	13	72.26	17	72.14	72.10	-4	6,326	-0.06%
2019/10/23	4	70.08	6	70.40	69.90	-2	6,273	-0.03%
2019/10/22	3	70.80	13	70.40	71.30	-10	6,348	-0.16%
2019/10/21	110	71.44	112	71.42	71.60	-2	6,355	-0.03%	大買/大賣/
2019/10/18	106	68.95	96	69.05	69.30	10	6,098	0.16%	大買/
2019/10/17	34	67.75	42	68.00	67.90	-8	5,836	-0.14%
2019/10/16	38	65.82	45	65.60	64.50	-7	5,598	-0.13%
2019/10/15	61	65.31	34	65.03	66.90	27	5,570	0.48%
2019/10/14	5	63.84	8	63.81	63.50	-3	5,490	-0.05%
2019/10/09	2	62.85	1	63.20	62.80	1	5,562	0.02%
2019/10/08	13	64.35	56	63.87	63.50	-43	5,745	-0.75%
2019/10/07	13	64.23	4	64.10	64.40	9	5,752	0.16%
2019/10/04	10	62.83	5	62.38	62.40	5	5,707	0.09%
2019/10/03	1	61.40	0	0.00	61.90	1	5,668	0.02%
2019/10/02	20	62.47	9	61.90	62.00	11	5,723	0.19%
2019/10/01	1	62.50	4	62.00	62.50	-3	5,720	-0.05%
2019/09/27	3	61.47	5	61.32	61.20	-2	5,727	-0.03%
2019/09/26	5	61.82	3	62.23	61.20	2	5,740	0.03%
2019/09/25	9	61.32	6	61.63	61.60	3	5,780	0.05%
2019/09/24	31	63.92	2	63.85	62.70	29	5,795	0.50%
2019/09/23	2	63.75	1	63.30	63.30	1	5,832	0.02%
2019/09/20	2	64.30	1	63.50	63.50	1	5,924	0.02%
2019/09/19	0	0.00	4	63.95	63.80	-4	5,931	-0.07%
2019/09/18	19	65.03	15	65.16	64.20	4	5,915	0.07%
2019/09/17	7	62.09	0	0.00	62.20	7	5,763	0.12%
2019/09/16	6	61.20	4	61.08	61.00	2	5,769	0.03%
2019/09/12	3	62.70	5	61.78	61.60	-2	5,793	-0.03%
2019/09/11	2	62.60	15	62.23	61.80	-13	5,807	-0.22%
2019/09/10	18	63.81	2	62.65	63.00	16	5,824	0.27%
2019/09/09	5	65.20	6	65.17	65.80	-1	5,824	-0.02%
2019/09/06	28	66.22	3	66.27	64.70	25	5,923	0.42%
2019/09/05	12	66.50	23	66.39	66.30	-11	5,944	-0.19%
2019/09/04	48	65.10	39	65.50	66.50	9	5,888	0.15%
2019/09/03	19	63.14	8	63.15	63.40	11	5,787	0.19%
2019/09/02	16	62.31	8	62.33	62.80	8	5,769	0.14%
2019/08/30	6	61.45	16	61.63	61.00	-10	5,774	-0.17%
2019/08/29	18	62.31	4	60.90	60.80	14	5,785	0.24%
2019/08/28	6	63.15	2	62.85	63.50	4	5,738	0.07%
2019/08/27	18	63.12	8	62.63	62.20	10	5,733	0.17%
2019/08/26	12	61.93	5	61.36	61.40	7	5,803	0.12%
2019/08/23	10	64.63	20	64.94	64.00	-10	5,815	-0.17%
2019/08/22	21	67.96	24	67.67	66.20	-3	5,755	-0.05%
2019/08/21	8	66.30	11	66.64	67.50	-3	5,599	-0.05%
2019/08/20	36	67.69	26	67.46	67.30	10	5,471	0.18%
2019/08/19	12	64.96	41	64.48	66.50	-29	5,276	-0.55%
2019/08/16	18	63.34	18	63.08	62.70	0	5,066	0.00%
2019/08/15	219	62.23	197	62.43	62.00	22	4,866	0.45%	大買/大賣/
2019/08/14	4	60.45	5	61.36	61.90	-1	4,399	-0.02%
2019/08/13	24	56.67	16	56.63	56.30	8	4,359	0.18%
2019/08/12	11	55.61	6	54.87	54.50	5	4,340	0.12%
2019/08/08	3	53.70	6	54.43	55.20	-3	4,301	-0.07%
2019/08/07	3	51.83	3	51.63	51.50	0	4,263	0.00%
2019/08/06	7	48.65	8	49.01	51.00	-1	4,355	-0.02%
2019/08/05	5	52.84	6	52.58	50.50	-1	4,348	-0.02%
2019/08/02	3	55.00	9	55.01	54.30	-6	4,427	-0.14%
2019/08/01	9	57.44	6	56.90	56.70	3	4,427	0.07%
2019/07/31	7	56.73	22	56.87	57.60	-15	4,381	-0.34%
2019/07/30	3	55.83	21	56.18	56.10	-18	4,315	-0.42%
2019/07/29	7	55.70	3	55.50	55.60	4	4,299	0.09%
2019/07/26	4	56.08	4	56.13	55.90	0	4,284	0.00%
2019/07/25	32	56.52	11	57.07	56.00	21	4,281	0.49%
2019/07/24	20	55.68	13	55.72	55.70	7	4,219	0.17%
2019/07/23	7	54.86	19	54.93	54.00	-12	4,120	-0.29%
2019/07/22	2	53.50	10	53.29	53.70	-8	4,089	-0.20%
2019/07/19	1	52.10	0	0.00	52.40	1	4,079	0.02%
2019/07/18	2	51.60	0	0.00	51.80	2	4,097	0.05%
2019/07/17	15	52.19	10	52.45	52.20	5	4,107	0.12%
2019/07/16	16	53.96	8	53.91	54.00	8	4,053	0.20%
2019/07/15	21	55.55	27	55.66	55.30	-6	4,085	-0.15%
2019/07/12	17	54.62	20	54.56	54.60	-3	4,194	-0.07%
2019/07/11	6	52.55	20	52.70	52.50	-14	4,136	-0.34%
2019/07/10	18	51.96	2	52.00	51.60	16	4,386	0.36%
2019/07/09	7	51.59	8	51.60	51.70	-1	4,551	-0.02%
2019/07/08	13	52.55	6	52.45	52.30	7	4,601	0.15%
2019/07/05	5	51.74	10	51.60	52.00	-5	4,673	-0.11%
2019/07/04	5	51.20	3	50.90	50.90	2	4,724	0.04%
2019/07/03	1	51.20	6	51.43	51.10	-5	4,752	-0.11%
2019/07/02	8	51.34	3	51.60	52.10	5	4,779	0.10%
2019/07/01	3	51.60	7	51.19	50.80	-4	4,797	-0.08%
2019/06/28	5	50.86	9	50.71	50.50	-4	4,786	-0.08%
2019/06/27	16	50.35	25	50.31	51.80	-9	4,897	-0.18%
2019/06/26	2	48.20	0	0.00	48.10	2	4,870	0.04%
2019/06/25	14	48.16	1	48.70	47.70	13	4,950	0.26%
2019/06/24	2	48.75	1	48.45	48.75	1	5,121	0.02%
2019/06/21	4	50.23	4	50.10	49.10	0	5,282	0.00%
2019/06/20	2	48.68	2	49.10	49.80	0	5,418	0.00%
2019/06/19	15	49.04	15	48.88	49.10	0	5,512	0.00%
2019/06/18	7	49.21	3	48.77	48.15	4	5,725	0.07%
2019/06/17	9	51.32	6	50.95	50.50	3	5,720	0.05%
2019/06/14	11	51.18	23	51.40	52.00	-12	5,793	-0.21%
2019/06/13	22	49.66	37	50.22	50.60	-15	5,805	-0.26%
2019/06/12	2	48.95	3	48.27	47.90	-1	5,888	-0.02%
2019/06/11	7	48.86	4	48.79	48.45	3	5,927	0.05%
2019/06/10	1	47.95	0	0.00	47.95	1	6,012	0.02%
2019/06/06	15	46.90	7	47.59	46.50	8	6,081	0.13%
2019/06/05	3	48.63	6	48.99	49.20	-3	6,023	-0.05%
2019/06/04	5	50.05	3	49.73	48.80	2	5,979	0.03%
2019/06/03	4	49.54	6	49.47	49.35	-2	5,972	-0.03%
2019/05/31	18	49.90	20	49.59	50.40	-2	6,042	-0.03%
2019/05/30	19	48.17	26	48.25	48.95	-7	5,967	-0.12%
2019/05/29	2	45.68	2	45.65	45.90	0	5,931	0.00%
2019/05/28	2	43.10	1	43.65	44.10	1	5,910	0.02%
2019/05/27	2	42.38	4	42.80	43.35	-2	5,991	-0.03%
2019/05/24	3	44.83	4	43.68	43.20	-1	6,025	-0.02%
2019/05/23	4	43.90	12	41.94	43.95	-8	6,122	-0.13%
2019/05/22	1	44.10	2	43.88	43.25	-1	6,137	-0.02%
2019/05/21	4	42.33	4	42.79	43.00	0	6,179	0.00%
2019/05/20	14	42.04	17	42.60	42.60	-3	6,152	-0.05%
2019/05/17	11	45.72	16	46.07	43.90	-5	6,153	-0.08%
2019/05/16	3	49.25	2	49.45	48.00	1	6,167	0.02%
2019/05/15	1	48.90	2	48.70	48.90	-1	6,413	-0.02%
2019/05/14	27	47.91	20	47.46	47.45	7	6,428	0.11%
2019/05/13	6	51.18	10	51.13	50.50	-4	6,365	-0.06%
2019/05/10	43	53.42	39	54.09	53.10	4	6,349	0.06%
2019/05/09	31	54.30	23	54.06	54.60	8	6,251	0.13%
2019/05/08	6	53.48	7	53.19	53.20	-1	6,249	-0.02%
2019/05/07	1	53.00	0	0.00	53.50	1	6,289	0.02%
2019/05/06	14	52.33	10	51.91	51.50	4	6,431	0.06%
2019/05/03	8	55.23	15	56.05	54.40	-7	6,668	-0.10%
2019/05/02	13	54.85	14	55.38	55.30	-1	6,728	-0.01%
2019/04/30	11	54.11	6	53.05	54.30	5	6,783	0.07%
2019/04/29	2	54.00	3	53.33	52.30	-1	6,849	-0.01%
2019/04/26	3	55.27	11	54.64	53.80	-8	7,015	-0.11%
2019/04/25	7	56.11	3	55.83	56.10	4	7,085	0.06%
2019/04/24	13	56.35	15	56.51	55.50	-2	7,278	-0.03%
2019/04/23	8	53.98	8	54.36	54.40	0	7,641	0.00%
2019/04/22	4	57.03	14	56.98	54.90	-10	7,772	-0.13%
2019/04/19	8	56.38	22	56.54	57.00	-14	7,754	-0.18%
2019/04/18	95	57.38	48	58.29	54.80	47	7,811	0.60%
2019/04/17	37	56.94	16	56.86	56.60	21	7,664	0.27%
2019/04/16	71	56.26	113	56.63	56.90	-42	7,623	-0.55%	大賣/
2019/04/15	36	52.92	59	53.37	54.00	-23	7,577	-0.30%
2019/04/12	19	51.16	10	50.46	49.80	9	7,455	0.12%
2019/04/11	35	50.27	44	50.69	51.20	-9	7,538	-0.12%
2019/04/10	16	49.36	29	49.63	49.50	-13	7,419	-0.18%
2019/04/09	13	47.82	5	48.17	47.05	8	7,331	0.11%
2019/04/08	13	48.66	7	48.44	48.00	6	7,285	0.08%
2019/04/03	16	50.31	4	49.76	49.50	12	7,223	0.17%
2019/04/02	17	49.95	12	49.43	49.50	5	7,154	0.07%
2019/04/01	67	49.82	62	47.87	49.80	5	7,109	0.07%
2019/03/29	14	49.59	10	49.76	49.20	4	6,935	0.06%
2019/03/28	4	49.34	11	49.34	49.10	-7	6,885	-0.10%
2019/03/27	21	52.11	4	53.35	51.50	17	6,858	0.25%
2019/03/26	54	55.12	44	54.45	53.90	10	6,670	0.15%
2019/03/25	10	51.55	23	51.87	55.00	-13	6,495	-0.20%
2019/03/22	21	51.57	40	51.34	50.00	-19	6,357	-0.30%
2019/03/21	42	53.35	36	52.97	53.00	6	6,222	0.10%
2019/03/20	13	49.84	23	49.77	50.20	-10	5,957	-0.17%
2019/03/19	17	50.55	23	50.57	49.70	-6	5,946	-0.10%
2019/03/18	25	49.76	20	49.89	49.80	5	5,809	0.09%
2019/03/15	19	47.88	23	47.92	48.80	-4	5,673	-0.07%
2019/03/14	13	46.12	8	45.53	46.20	5	5,524	0.09%
2019/03/13	36	45.83	34	45.84	45.55	2	5,463	0.04%
2019/03/12	6	43.52	16	44.06	44.25	-10	5,335	-0.19%
2019/03/11	2	41.00	0	0.00	41.30	2	5,245	0.04%
2019/03/08	2	41.30	1	41.50	41.30	1	5,277	0.02%
2019/03/07	0	0.00	6	41.94	41.60	-6	5,277	-0.11%
2019/03/06	24	41.00	6	40.91	41.50	18	5,269	0.34%
2019/03/05	11	42.84	12	43.29	42.50	-1	5,165	-0.02%
2019/03/04	4	44.96	6	45.36	44.75	-2	5,086	-0.04%
2019/02/27	4	45.53	2	45.90	46.15	2	5,017	0.04%
2019/02/26	10	45.61	9	45.49	45.75	1	4,973	0.02%
2019/02/25	15	42.96	15	42.75	44.05	0	4,877	0.00%
2019/02/22	22	43.51	16	43.35	42.95	6	4,834	0.12%
2019/02/21	7	46.35	4	46.75	46.60	3	4,780	0.06%
2019/02/20	16	47.20	20	47.08	47.20	-4	4,789	-0.08%
2019/02/19	5	45.81	2	46.30	45.85	3	4,711	0.06%
2019/02/18	8	46.76	10	46.68	46.25	-2	4,672	-0.04%
2019/02/15	7	48.13	22	48.47	48.00	-15	4,586	-0.33%
2019/02/14	93	49.98	85	49.55	50.20	8	4,448	0.18%
2019/02/13	34	46.03	12	46.01	46.25	22	4,171	0.53%
2019/02/12	1	45.65	5	46.19	45.10	-4	4,094	-0.10%
2019/02/11	1	45.05	5	44.77	45.25	-4	4,039	-0.10%
2019/01/30	14	44.94	16	44.80	44.65	-2	4,003	-0.05%
2019/01/29	13	45.50	25	45.53	45.20	-12	3,960	-0.30%
2019/01/28	12	45.07	9	45.34	44.70	3	3,872	0.08%
2019/01/25	13	44.09	15	43.97	45.20	-2	3,822	-0.05%
2019/01/24	51	45.38	49	45.39	44.25	2	3,653	0.05%
2019/01/23	8	46.29	20	46.66	47.00	-12	3,385	-0.35%
2019/01/22	26	45.99	21	45.84	46.30	5	3,292	0.15%
2019/01/21	38	45.02	78	44.94	45.80	-40	3,204	-1.25%
2019/01/18	37	44.92	39	44.96	45.60	-2	3,115	-0.06%
2019/01/17	15	43.54	15	43.79	43.90	0	2,950	0.00%
2019/01/16	49	43.49	38	43.70	44.50	11	2,847	0.39%
2019/01/15	56	41.88	64	42.22	43.10	-8	2,635	-0.30%
2019/01/14	16	39.21	30	39.36	40.05	-14	2,217	-0.63%
2019/01/11	7	37.86	6	37.88	38.20	1	2,045	0.05%
2019/01/10	22	38.30	24	38.54	37.95	-2	2,023	-0.10%
2019/01/09	13	37.40	4	37.21	37.00	9	1,899	0.47%
2019/01/08	21	36.57	17	36.90	37.95	4	1,841	0.22%
2019/01/07	48	36.96	67	36.89	36.00	-19	1,749	-1.09%
2019/01/04	85	34.59	35	34.19	34.55	50	1,511	3.31%
2019/01/03	25	34.44	40	34.52	34.15	-15	1,449	-1.03%
2019/01/02	2.2	32.17	11	32.43	32.25	-8.8	1,325	-0.66%
2018/12/27	1	31.40	10	31.27	31.05	-9	1,328	-0.68%
2018/12/26	3	31.13	3	30.88	30.85	0	1,328	0.00%
2018/12/25	1	30.70	1	31.35	30.80	0	1,333	0.00%
2018/12/24	5	31.72	5	32.02	31.90	0	1,327	0.00%
2018/12/22	3	31.68	0	0.00	31.55	3	1,326	0.23%
2018/12/21	8	31.58	9	31.62	31.50	-1	1,344	-0.07%
2018/12/20	62	32.04	46	32.16	31.00	16	1,421	1.13%
2018/12/19	2	30.33	2	30.50	31.30	0	1,339	0.00%
2018/12/18	3	30.52	11	30.91	30.30	-8	1,333	-0.60%
2018/12/17	4	31.31	3	31.28	30.85	1	1,328	0.08%
2018/12/14	0	0.00	1	30.40	30.60	-1	1,320	-0.08%
2018/12/12	17	30.97	18	30.98	30.45	-1	1,352	-0.07%
2018/12/11	1	28.90	0	0.00	29.20	1	1,321	0.08%
2018/12/10	2	28.65	1	29.00	28.60	1	1,374	0.07%
2018/12/07	1.2	29.45	0	0.00	29.50	1.2	1,451	0.08%
2018/12/04	0	0.00	10	29.97	29.55	-10	1,556	-0.64%
2018/12/03	9	29.92	3	29.98	30.00	6	1,564	0.38%
2018/11/30	4	28.50	1	29.30	29.30	3	1,532	0.20%
2018/11/29	0	0.00	3	28.57	28.60	-3	1,521	-0.20%
2018/11/28	0	0.00	1	27.65	27.75	-1	1,492	-0.07%
2018/11/23	0	0.00	1	26.60	26.70	-1	1,514	-0.07%
2018/11/21	4	27.34	2	27.18	27.45	2	1,576	0.13%
2018/11/20	17	28.07	16	28.19	27.70	1	1,583	0.06%
2018/11/19	2	26.68	8	27.17	27.55	-6	1,503	-0.40%
2018/11/16	1	25.05	1	25.15	25.05	0	1,466	0.00%
2018/11/15	1	24.15	0	0.00	24.05	1	1,482	0.07%
2018/11/13	1	23.80	1	24.20	24.40	0	1,512	0.00%
2018/11/07	0.2	25.60	0	0.00	25.55	0.2	1,685	0.01%
2018/11/05	0	0.00	3	25.77	25.85	-3	1,837	-0.16%
2018/11/02	0	0.00	1	25.80	25.80	-1	1,920	-0.05%
2018/11/01	0	0.00	2	26.00	25.85	-2	1,975	-0.10%
2018/10/31	1	25.60	1	25.80	25.35	0	2,016	0.00%
2018/10/26	13	24.87	10	24.07	24.00	3	2,497	0.12%
2018/10/25	5	25.00	5	25.01	24.55	0	2,659	0.00%
2018/10/23	1	25.55	1	25.75	25.75	0	3,108	0.00%
2018/10/22	3	26.80	4	26.00	26.55	-1	3,322	-0.03%
2018/10/19	0	0.00	5	25.45	25.90	-5	3,385	-0.15%
2018/10/18	4	26.28	2	26.30	26.20	2	3,492	0.06%
2018/10/17	7	27.07	6	27.08	26.75	1	3,488	0.03%
2018/10/12	3	24.18	12	24.39	24.95	-9	3,548	-0.25%
2018/10/11	1	25.35	6	25.35	25.35	-5	3,661	-0.14%
2018/10/09	5	27.99	2	28.28	28.15	3	3,657	0.08%
2018/10/05	9.2	29.57	9	29.80	29.55	0.2	3,688	0.01%
2018/10/04	2	31.45	2	31.90	31.40	0	3,661	0.00%
2018/10/03	0	0.00	4	32.35	32.05	-4	3,668	-0.11%
2018/10/02	1	33.00	2	32.60	32.40	-1	3,666	-0.03%
2018/10/01	2	32.85	1	33.00	33.20	1	3,673	0.03%
2018/09/27	12	33.38	8	33.37	33.20	4	3,664	0.11%
2018/09/26	5	31.85	8	31.97	32.00	-3	3,567	-0.08%
2018/09/25	0	0.00	1	31.00	31.50	-1	3,565	-0.03%
2018/09/20	5	30.76	1	30.70	30.65	4	3,717	0.11%
2018/09/19	3	31.67	3	32.17	31.20	0	3,726	0.00%
2018/09/18	2	31.38	0	0.00	31.35	2	3,699	0.05%
2018/09/17	1	32.05	1	32.25	32.00	0	3,704	0.00%
2018/09/14	7	33.01	5	33.52	32.90	2	3,691	0.05%
2018/09/13	7	32.48	13	32.44	32.60	-6	3,639	-0.16%
2018/09/12	9	31.01	5	32.08	30.30	4	3,550	0.11%
2018/09/11	7	30.87	2	30.80	31.25	5	3,518	0.14%
2018/09/10	15	32.44	9	33.22	31.50	6	3,504	0.17%
2018/09/07	5	36.05	8	35.70	35.00	-3	3,447	-0.09%
2018/09/06	2.2	36.83	8	36.80	36.75	-5.8	3,438	-0.17%
2018/09/05	7	37.26	1	37.25	37.50	6	3,449	0.17%
2018/09/04	4	37.19	15	37.03	37.30	-11	3,471	-0.32%
2018/09/03	5	37.37	1	37.30	37.10	4	3,490	0.11%
2018/08/30	2	38.13	1	38.40	38.05	1	3,533	0.03%
2018/08/29	6	37.81	6	37.90	37.90	0	3,562	0.00%
2018/08/28	4	37.81	4	38.38	38.50	0	3,616	0.00%
2018/08/27	1	36.15	1	36.10	37.25	0	3,660	0.00%
2018/08/24	3	36.45	3	36.55	36.45	0	3,667	0.00%
2018/08/23	3	36.85	2	37.30	37.00	1	3,696	0.03%
2018/08/22	2	37.45	4	37.40	37.35	-2	3,742	-0.05%
2018/08/21	1	36.65	1	36.40	36.80	0	3,792	0.00%
2018/08/20	6	36.11	1	37.05	36.30	5	3,828	0.13%
2018/08/17	13	37.66	2	37.73	37.05	11	3,838	0.29%
2018/08/16	4	37.10	1	37.40	37.65	3	3,845	0.08%
2018/08/15	18	38.72	10	38.81	37.95	8	3,928	0.20%
2018/08/14	4	40.38	2	40.33	40.40	2	4,081	0.05%
2018/08/13	13	40.02	16	40.33	41.35	-3	4,062	-0.07%
2018/08/10	17	41.36	13	41.17	40.55	4	3,989	0.10%
2018/08/09	8	42.91	5	43.07	42.30	3	3,965	0.08%
2018/08/08	6	43.98	3	44.43	43.30	3	3,899	0.08%
2018/08/07	7	45.44	7	46.11	44.85	0	3,879	0.00%
2018/08/06	5	45.81	3	46.33	45.85	2	3,856	0.05%
2018/08/03	12	47.10	29	47.23	46.55	-17	3,805	-0.45%
2018/08/02	12	47.25	10	47.09	46.90	2	3,597	0.06%
2018/08/01	22	46.54	36	46.85	46.60	-14	3,414	-0.41%
2018/07/31	7	43.64	14	44.18	44.20	-7	3,253	-0.22%
2018/07/30	129	45.82	104	45.37	43.80	25	3,231	0.77%	大買/大賣/
2018/07/27	14	43.31	24	44.04	44.75	-10	2,826	-0.35%
2018/07/26	0	0.00	2	40.75	40.70	-2	2,628	-0.08%
2018/07/25	11	40.73	9	40.42	40.50	2	2,637	0.08%
2018/07/23	0	0.00	1	38.70	38.30	-1	2,593	-0.04%
2018/07/18	8	39.66	6	39.88	39.50	2	2,551	0.08%
2018/07/17	5	38.65	5	38.20	38.10	0	2,429	0.00%
2018/07/16	2	38.80	0	0.00	38.70	2	2,432	0.08%
2018/07/13	1	38.55	3	38.15	38.70	-2	2,420	-0.08%
2018/07/12	0	0.00	2	36.65	36.45	-2	2,396	-0.08%
2018/07/11	3	36.53	3	37.33	36.40	0	2,416	0.00%
2018/07/10	2	36.20	0	0.00	36.20	2	2,423	0.08%
2018/07/09	2	36.20	4	36.70	36.50	-2	2,449	-0.08%
2018/07/06	1	35.70	1	36.25	36.20	0	2,530	0.00%
2018/07/05	2	36.30	2	36.75	36.00	0	2,534	0.00%
2018/07/04	2	36.30	0	0.00	36.20	2	2,531	0.08%
2018/07/03	4	36.95	3	36.73	36.80	1	2,532	0.04%
2018/07/02	1	38.70	2	38.73	38.15	-1	2,536	-0.04%
2018/06/29	21	40.13	13	39.90	39.00	8	2,535	0.32%
2018/06/28	5	38.30	5	38.24	38.65	0	2,413	0.00%
2018/06/26	0	0.00	6	34.53	35.10	-6	2,463	-0.24%
2018/06/25	0	0.00	1	36.00	36.00	-1	2,487	-0.04%
2018/06/19	3	37.65	0	0.00	36.95	3	2,800	0.11%
2018/06/15	1	38.50	0	0.00	38.30	1	2,842	0.04%
2018/06/14	3	39.60	11	38.97	38.70	-8	3,050	-0.26%
2018/06/13	1	39.45	1	39.70	39.10	0	3,198	0.00%
2018/06/12	10	38.21	3	39.17	39.30	7	3,228	0.22%
2018/06/11	6	38.36	0	0.00	38.15	6	3,228	0.19%
2018/06/08	0	0.00	2	39.55	39.05	-2	3,236	-0.06%
2018/06/07	4	40.04	12	40.38	39.55	-8	3,243	-0.25%
2018/06/06	3	40.88	1	40.65	40.60	2	3,229	0.06%
2018/06/05	10	41.21	11	41.16	41.00	-1	3,252	-0.03%
2018/06/04	21	41.48	12	40.89	40.00	9	3,204	0.28%
2018/06/01	0	0.00	5	39.64	39.95	-5	3,147	-0.16%
2018/05/31	2	39.00	0	0.00	39.00	2	3,188	0.06%
2018/05/30	12	39.88	15	39.39	39.50	-3	3,234	-0.09%
2018/05/29	11	39.52	10	39.77	39.55	1	3,229	0.03%
2018/05/28	7	38.47	3	38.80	38.00	4	3,225	0.12%
2018/05/25	5	39.18	7	39.49	39.10	-2	3,266	-0.06%
2018/05/24	0	0.00	21	38.93	39.85	-21	3,271	-0.64%
2018/05/23	18	39.33	98	39.17	38.90	-80	3,245	-2.46%
2018/05/22	32	38.78	21	38.97	39.65	11	3,142	0.35%
2018/05/21	14	36.34	0	0.00	36.05	14	2,960	0.47%
2018/05/18	15	36.48	1	36.60	36.15	14	2,971	0.47%
2018/05/17	1	35.55	4	36.58	37.00	-3	3,024	-0.10%
2018/05/16	2	35.65	0	0.00	35.60	2	3,071	0.07%
2018/05/15	10	35.59	0	0.00	35.15	10	3,102	0.32%
2018/05/14	11	36.71	3	36.95	36.65	8	3,161	0.25%
2018/05/11	3	38.03	0	0.00	38.00	3	3,178	0.09%
2018/05/10	14	38.70	2	39.30	38.05	12	3,230	0.37%
2018/05/09	1	38.80	5	38.70	38.30	-4	3,236	-0.12%
2018/05/08	2	38.25	8	38.30	38.30	-6	3,255	-0.18%
2018/05/07	8	40.24	1	40.80	38.50	7	3,299	0.21%
2018/05/04	2	39.03	3	38.70	39.05	-1	3,399	-0.03%
2018/05/03	3	38.50	2	38.35	39.00	1	3,491	0.03%
2018/05/02	17	38.99	3	39.18	38.90	14	3,596	0.39%
2018/04/30	1	36.25	0	0.00	36.25	1	3,683	0.03%
2018/04/26	1	38.30	0	0.00	38.30	1	3,727	0.03%
2018/04/25	0	0.00	4	38.33	40.00	-4	3,779	-0.11%
2018/04/24	1	39.00	21	38.45	38.70	-20	3,943	-0.51%
2018/04/23	6	41.38	1	43.95	40.90	5	4,103	0.12%
2018/04/19	1	43.15	1	43.70	43.15	0	4,234	0.00%
2018/04/18	1	43.00	1	43.60	43.00	0	4,394	0.00%
2018/04/17	1	42.60	1	43.80	42.60	0	4,391	0.00%
2018/04/16	1	43.25	0	0.00	43.20	1	4,385	0.02%
2018/04/13	0	0.00	4	43.73	44.15	-4	4,394	-0.09%
2018/04/12	8	43.44	45	42.78	43.10	-37	4,400	-0.84%
2018/04/09	0	0.00	4	47.00	46.30	-4	4,516	-0.09%
2018/04/03	5	47.83	1	48.00	47.25	4	4,521	0.09%
2018/04/02	3	47.57	3	47.22	47.80	0	4,513	0.00%
2018/03/31	3	46.35	1	47.00	46.30	2	4,493	0.04%
2018/03/30	9	47.44	0	0.00	46.55	9	4,506	0.20%
2018/03/29	23	49.43	10	49.00	49.00	13	4,476	0.29%
2018/03/28	4	49.64	0	0.00	48.90	4	4,498	0.09%
2018/03/27	1	49.00	2	49.63	48.60	-1	4,471	-0.02%
2018/03/26	5	47.73	10	47.78	48.70	-5	4,420	-0.11%
2018/03/23	31	46.00	21	46.13	45.80	10	4,344	0.23%
2018/03/22	33	49.42	21	49.60	48.50	12	4,244	0.28%
2018/03/21	18	51.77	8	52.04	50.90	10	4,177	0.24%
2018/03/20	50	53.22	40	51.81	51.30	10	4,124	0.24%
2018/03/19	54	56.96	1	57.00	55.80	53	3,915	1.35%
2018/03/16	4	62.48	0	0.00	62.00	4	3,760	0.11%
2018/03/15	4	64.30	0	0.00	64.20	4	3,733	0.11%
2018/03/14	6	65.05	7	65.00	64.70	-1	3,741	-0.03%
2018/03/13	1	64.40	0	0.00	64.50	1	3,783	0.03%
2018/03/12	6	64.45	1	65.00	64.30	5	3,835	0.13%
2018/03/09	2	65.00	9	66.04	64.30	-7	3,829	-0.18%
2018/03/08	5	65.30	0	0.00	64.30	5	3,836	0.13%
2018/03/07	13	65.23	10	65.17	64.50	3	3,876	0.08%
2018/03/06	9	65.27	8	66.59	65.30	1	3,873	0.03%
2018/03/05	15	65.59	10	65.98	64.80	5	3,818	0.13%
2018/03/02	1	66.20	5	67.10	68.80	-4	3,762	-0.11%
2018/03/01	21	66.52	17	67.05	66.80	4	3,745	0.11%
2018/02/27	13	70.74	6	69.05	68.40	7	3,703	0.19%
2018/02/26	5	74.20	3	72.40	72.40	2	3,646	0.05%
2018/02/23	1	73.50	0	0.00	71.80	1	3,667	0.03%
2018/02/22	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/02/21	4	72.65	2	73.30	73.10	2	3,733	0.05%
2018/02/12	3	70.60	2	70.00	70.00	1	3,746	0.03%
2018/02/09	4	65.15	4	67.00	70.90	0	3,756	0.00%
2018/02/08	5	74.30	3	72.83	69.90	2	3,701	0.05%
2018/02/07	1	73.60	0	0.00	72.50	1	3,651	0.03%
2018/02/06	1	70.00	0	0.00	70.00	1	3,678	0.03%
2018/02/05	1	76.90	2	76.20	77.50	-1	3,647	-0.03%
2018/02/01	2	79.70	0	0.00	77.60	2	3,674	0.05%
2018/01/31	14	78.56	14	77.01	78.80	0	3,677	0.00%
2018/01/30	10	79.72	10	80.03	78.30	0	3,659	0.00%
2018/01/29	15	77.72	15	76.90	81.50	0	3,632	0.00%
2018/01/26	13	77.87	14	78.00	77.30	-1	3,524	-0.03%
2018/01/25	7	82.46	8	82.51	80.10	-1	3,449	-0.03%
2018/01/24	17	81.86	17	81.62	84.20	0	3,395	0.00%
2018/01/23	5	78.16	3	78.83	78.10	2	3,259	0.06%
2018/01/22	1	82.40	1	80.90	80.50	0	3,244	0.00%
2018/01/19	0	0.00	20	78.88	80.50	-20	3,235	-0.62%
2018/01/18	34	80.23	55	80.55	79.00	-21	3,197	-0.66%
2018/01/17	35	78.10	57	78.61	78.10	-22	3,054	-0.72%
2018/01/16	5	74.90	23	74.54	74.60	-18	2,906	-0.62%
2018/01/15	24	74.30	101	74.53	75.00	-77	2,938	-2.62%	大賣/
2018/01/12	11	72.75	112	72.79	74.00	-101	2,944	-3.43%	大賣/鉅額交易
2018/01/11	2	68.45	1	68.30	67.70	1	2,812	0.04%
2018/01/10	6	68.73	22	66.96	67.60	-16	2,855	-0.56%
2018/01/09	5	68.50	7	68.90	69.20	-2	3,111	-0.06%
2018/01/08	24	71.12	2	70.10	68.10	22	3,127	0.70%
2018/01/05	22	72.40	7	71.99	72.40	15	3,161	0.47%
2018/01/04	9	67.16	22	69.34	72.90	-13	3,177	-0.41%
2018/01/03	24	66.01	3	65.90	66.50	21	3,098	0.68%
2018/01/02	28	63.81	1	63.60	64.90	27	3,104	0.87%