高力 (8996)-新光-台中券商分點個股進出

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

高力

(8996)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

高力 (8996)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	490.50	0	0.00	500.00	0	8,643	0.00%
2024/05/30	38.3	510.98	31.1	507.59	501.00	7.2	8,755	0.08%
2024/05/29	29.1	496.49	30.1	497.80	498.50	-1	8,844	-0.01%
2024/05/28	43.3	497.13	41	501.07	496.00	2.3	8,986	0.03%
2024/05/27	25.1	508.19	23	505.68	511.00	2.1	9,008	0.02%
2024/05/24	48.3	478.90	47	481.94	495.00	1.3	8,963	0.01%
2024/05/23	5	481.20	6.4	461.25	478.00	-1.4	8,898	-0.02%
2024/05/22	2	439.25	4	440.25	439.00	-2	8,921	-0.02%
2024/05/21	1.1	435.79	2.2	426.78	436.00	-1.1	9,010	-0.01%
2024/05/20	0.6	432.68	2	427.75	427.00	-1.5	9,061	-0.02%
2024/05/17	2.2	437.43	2	440.50	442.50	0.2	9,163	0.00%
2024/05/16	4.1	433.08	4.2	437.50	437.00	-0.1	9,299	0.00%
2024/05/15	2.3	427.37	2.1	429.09	427.00	0.2	9,506	0.00%
2024/05/14	1	427.50	1	419.00	429.00	0	9,672	0.00%
2024/05/13	2	421.76	4.4	423.34	424.00	-2.4	10,027	-0.02%
2024/05/10	2	427.75	0.2	417.49	422.50	1.8	10,277	0.02%
2024/05/09	1.2	425.05	9	422.84	425.00	-7.8	10,370	-0.08%
2024/05/08	3.1	403.86	11	407.64	414.50	-7.9	10,352	-0.08%
2024/05/07	20.1	403.48	23.2	412.16	409.00	-3.1	10,364	-0.03%
2024/05/06	19.2	415.82	96.2	411.95	412.00	-77	10,327	-0.75%
2024/05/03	42.1	429.18	42.1	427.10	417.00	0	10,210	0.00%
2024/05/02	50	429.12	39.4	428.41	423.00	10.7	10,002	0.11%
2024/04/30	26.1	423.70	48.6	427.53	433.00	-22.6	9,750	-0.23%
2024/04/29	21.2	392.05	23.2	392.57	394.00	-2	9,490	-0.02%
2024/04/26	47.4	387.49	61.2	387.55	383.50	-13.8	9,403	-0.15%
2024/04/25	71.6	366.63	93	367.26	368.00	-21.4	9,117	-0.23%
2024/04/24	13	357.00	44.2	358.98	361.50	-31.2	8,882	-0.35%
2024/04/23	70.1	335.69	67	331.49	329.00	3.1	8,794	0.04%
2024/04/22	18	346.39	18	340.78	333.50	0	8,706	0.00%
2024/04/19	52.6	359.62	38.1	358.31	351.50	14.5	8,566	0.17%
2024/04/18	14	344.79	32.4	361.79	364.00	-18.4	8,370	-0.22%
2024/04/17	17.1	340.30	36	334.78	335.00	-18.9	8,264	-0.23%
2024/04/16	10.1	330.15	15.7	327.22	327.00	-5.6	8,202	-0.07%
2024/04/15	83.4	342.39	43.7	338.77	337.50	39.7	8,160	0.49%
2024/04/12	40.3	357.02	28.1	359.58	360.00	12.3	8,099	0.15%
2024/04/11	41.1	349.84	41	353.40	356.00	0.1	8,023	0.00%
2024/04/10	22.1	357.16	12	359.04	353.50	10.1	7,984	0.13%
2024/04/09	51.8	355.57	37.3	356.86	359.50	14.5	7,943	0.18%
2024/04/08	17.4	374.75	16.2	374.26	367.50	1.2	7,816	0.02%
2024/04/03	17.3	364.28	24.2	365.30	364.00	-6.9	7,714	-0.09%
2024/04/02	21.3	363.99	22.2	363.38	362.00	-0.9	7,618	-0.01%
2024/04/01	10.2	368.07	7	367.00	363.00	3.2	7,532	0.04%
2024/03/29	47.3	373.08	62	369.85	366.00	-14.7	7,476	-0.20%
2024/03/28	31.5	375.95	34	377.66	379.00	-2.5	7,368	-0.03%
2024/03/27	58.1	373.02	69.6	374.98	383.00	-11.6	7,262	-0.16%
2024/03/26	76.4	378.45	63.9	381.02	370.00	12.5	7,045	0.18%
2024/03/25	74.1	388.96	69.8	387.96	390.50	4.3	6,684	0.06%
2024/03/22	32.2	377.92	43.8	380.64	387.50	-11.6	6,343	-0.18%
2024/03/21	37	337.19	55.2	342.86	352.50	-18.2	6,142	-0.30%
2024/03/20	41.2	330.44	43.9	329.22	320.50	-2.7	5,904	-0.05%
2024/03/19	66.3	320.37	53.1	321.85	318.50	13.2	5,723	0.23%
2024/03/18	36.5	319.56	38.8	319.57	327.00	-2.3	5,589	-0.04%
2024/03/15	36.4	299.45	35.9	301.30	297.50	0.5	5,423	0.01%
2024/03/14	44.3	297.03	36.4	297.55	298.50	7.9	5,490	0.14%
2024/03/13	37.7	305.32	27.4	304.26	305.00	10.3	5,573	0.19%
2024/03/12	68.4	322.82	76.6	321.22	315.00	-8.2	5,577	-0.15%
2024/03/11	20.5	302.91	24.2	301.44	313.50	-3.7	5,346	-0.07%
2024/03/08	51.2	293.67	50.1	286.95	288.50	1.1	5,180	0.02%
2024/03/07	50.4	310.45	37.9	308.86	302.00	12.5	5,081	0.25%
2024/03/06	54.2	312.43	49.5	313.11	308.00	4.7	4,916	0.10%
2024/03/05	25.8	299.66	37.1	298.88	300.00	-11.4	4,700	-0.24%
2024/03/04	40.9	302.19	45.7	301.84	296.00	-4.8	4,638	-0.10%
2024/03/01	47.7	287.73	68	289.57	292.50	-20.3	4,476	-0.45%
2024/02/29	7.6	275.19	27.1	275.72	277.50	-19.4	4,336	-0.45%
2024/02/27	21.3	264.12	21	261.26	261.50	0.3	4,313	0.01%
2024/02/26	35.3	271.00	19.1	275.15	264.50	16.2	4,310	0.38%
2024/02/23	22.1	274.63	10.2	274.28	270.00	12	4,285	0.28%
2024/02/22	14.1	277.99	13.2	278.32	277.00	0.9	4,293	0.02%
2024/02/21	12.6	271.12	12	272.38	270.50	0.6	4,302	0.01%
2024/02/20	29.3	274.12	14.9	272.37	274.00	14.3	4,532	0.32%
2024/02/19	25.2	289.96	24.6	289.36	279.50	0.7	4,566	0.01%
2024/02/16	37.5	286.18	40.6	286.43	287.00	-3.1	4,632	-0.07%
2024/02/15	38.1	276.72	39.7	275.93	275.50	-1.6	4,506	-0.04%
2024/02/05	77.6	272.57	88.3	274.53	273.00	-10.7	4,356	-0.24%
2024/02/02	29.6	251.45	41.8	252.99	261.50	-12.2	4,015	-0.30%
2024/02/01	20.2	237.76	28	235.38	238.50	-7.8	3,830	-0.20%
2024/01/31	12	228.08	2.1	228.24	227.00	9.9	3,797	0.26%
2024/01/30	8.1	233.96	13.1	235.21	232.00	-5	3,819	-0.13%
2024/01/29	15.8	231.38	24.6	233.08	232.50	-8.8	3,840	-0.23%
2024/01/26	2.1	224.28	0.1	224.60	224.00	2	3,820	0.05%
2024/01/25	0	221.81	1	221.50	221.00	-1	3,850	-0.03%
2024/01/24	7	229.14	3	227.33	225.50	4	3,877	0.10%
2024/01/23	36	233.25	28	232.96	230.50	8	3,916	0.20%
2024/01/22	16	227.03	30.1	222.02	229.00	-14.1	3,857	-0.37%
2024/01/19	1.2	210.13	1	212.50	210.00	0.2	3,874	0.01%
2024/01/18	2.1	210.05	1	211.00	209.00	1.1	3,936	0.03%
2024/01/17	18.2	214.26	1.2	212.92	211.50	17	4,030	0.42%
2024/01/16	2	219.23	0	221.00	217.50	2	4,127	0.05%
2024/01/15	2	215.50	15.1	216.74	217.00	-13.1	4,254	-0.31%
2024/01/12	6.1	216.08	8	216.25	214.50	-1.9	4,387	-0.04%
2024/01/11	25.2	217.69	6.1	216.28	219.00	19.2	4,506	0.43%
2024/01/10	4.1	210.50	1.1	210.50	210.00	3	4,587	0.07%
2024/01/09	2.1	215.46	5	213.00	212.50	-2.9	4,756	-0.06%
2024/01/08	0	216.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	0.3	216.55	1	216.00	216.50	-0.7	5,121	-0.01%
2024/01/04	2.2	216.84	0.1	219.50	216.00	2.1	5,374	0.04%
2024/01/03	5.1	221.51	3	221.83	221.00	2.1	5,459	0.04%
2024/01/02	1	218.52	0	0.00	219.50	1	5,475	0.02%
2023/12/29	2.1	222.56	5.3	222.05	223.00	-3.2	5,501	-0.06%
2023/12/28	1.2	221.23	14	221.18	221.00	-12.8	5,540	-0.23%
2023/12/27	5.2	225.21	0	226.00	224.00	5.2	5,574	0.09%
2023/12/26	7	227.29	15.2	227.67	228.00	-8.1	5,607	-0.14%
2023/12/25	3.3	223.41	2.1	223.01	222.00	1.2	5,629	0.02%
2023/12/22	7.1	220.47	10	220.75	223.00	-3	5,688	-0.05%
2023/12/21	5.1	216.60	5.1	216.69	218.50	0	5,785	0.00%
2023/12/20	11.1	215.93	5	217.20	215.50	6.1	5,832	0.11%
2023/12/19	6.1	216.32	6.2	217.27	218.00	0	5,847	0.00%
2023/12/18	6.3	223.92	5	224.10	219.50	1.3	5,842	0.02%
2023/12/15	11.2	223.78	12	227.33	222.50	-0.8	5,848	-0.01%
2023/12/14	28.1	225.21	10	222.80	222.50	18.1	5,885	0.31%
2023/12/13	30.1	229.15	10.2	229.21	227.50	19.9	5,851	0.34%
2023/12/12	10.2	228.75	10.2	229.70	229.00	0	5,862	0.00%
2023/12/11	25.7	234.98	25.2	235.76	234.00	0.5	5,839	0.01%
2023/12/08	38.9	258.29	17.2	255.24	248.00	21.7	5,772	0.38%
2023/12/07	53.2	267.20	54	265.97	263.00	-0.8	5,651	-0.01%
2023/12/06	10.2	259.06	18.3	259.38	256.50	-8	5,482	-0.15%
2023/12/05	6.2	253.60	5	251.60	253.00	1.2	5,403	0.02%
2023/12/04	13.1	256.57	11.3	254.95	254.00	1.8	5,378	0.03%
2023/12/01	5.2	249.74	2	249.00	247.00	3.2	5,348	0.06%
2023/11/30	4.2	248.14	9	249.06	247.00	-4.8	5,408	-0.09%
2023/11/29	17.1	255.78	8.1	253.87	251.00	9	5,432	0.17%
2023/11/28	7.1	255.62	5.2	254.74	256.50	1.9	5,438	0.03%
2023/11/27	7.1	252.16	4.1	254.62	253.50	2.9	5,440	0.05%
2023/11/24	7.1	252.93	13.1	251.58	254.50	-6	5,412	-0.11%
2023/11/22	24.3	246.98	37	247.93	251.50	-12.7	5,305	-0.24%
2023/11/21	14.5	247.66	10.1	245.82	243.00	4.4	5,261	0.08%
2023/11/20	53.3	251.99	29.8	251.02	247.00	23.5	5,271	0.45%
2023/11/17	76.4	250.86	91.6	251.70	253.50	-15.3	5,198	-0.29%
2023/11/16	28.1	235.30	36.5	236.56	239.50	-8.4	4,970	-0.17%
2023/11/15	32.7	233.13	50	233.52	231.00	-17.3	4,856	-0.36%
2023/11/14	24.2	218.95	24.1	220.02	221.00	0.1	4,744	0.00%
2023/11/13	7.1	213.20	8	214.13	211.50	-0.9	4,780	-0.02%
2023/11/10	8.1	211.80	8.1	212.62	212.50	0	4,803	0.00%
2023/11/09	9.2	213.35	20.2	213.18	216.00	-11	4,821	-0.23%
2023/11/08	28.1	221.66	20.2	221.07	220.50	7.9	4,831	0.16%
2023/11/07	24	217.83	22	218.98	218.00	2	4,835	0.04%
2023/11/06	14.1	221.85	15	219.80	221.00	-0.9	4,959	-0.02%
2023/11/03	5	215.70	8	216.13	212.50	-3	4,903	-0.06%
2023/11/02	10.1	215.18	7.6	216.18	213.50	2.5	4,875	0.05%
2023/11/01	7.1	209.80	9	211.06	211.50	-1.9	4,836	-0.04%
2023/10/31	32.2	215.69	33.1	212.18	209.00	-0.9	4,805	-0.02%
2023/10/30	7.1	220.13	8	221.69	217.50	-0.9	4,735	-0.02%
2023/10/27	51.2	220.04	47.2	220.84	221.00	4	4,695	0.09%
2023/10/26	36.1	228.38	27	227.96	225.50	9.1	4,623	0.20%
2023/10/25	20.1	230.68	25.1	232.24	230.00	-5.1	4,563	-0.11%
2023/10/24	79	222.59	79	222.73	226.00	0	4,464	0.00%
2023/10/23	63.1	225.24	58.1	226.24	224.00	5.1	4,366	0.12%
2023/10/20	31.3	225.55	31.2	225.70	223.00	0.2	4,390	0.00%
2023/10/19	42.5	234.13	33.1	231.96	231.00	9.4	4,407	0.21%
2023/10/18	53.5	245.14	62.8	244.99	243.00	-9.3	4,415	-0.21%
2023/10/17	65.9	256.06	71	255.20	255.50	-5.1	4,444	-0.12%
2023/10/16	38.6	266.07	16.2	270.24	259.50	22.5	4,496	0.50%
2023/10/13	49.4	297.11	16	292.97	288.00	33.4	4,322	0.77%
2023/10/12	45.1	312.87	54.5	308.08	320.00	-9.4	4,119	-0.23%
2023/10/11	32.1	286.65	38.4	287.66	291.00	-6.3	3,866	-0.16%
2023/10/06	18.3	277.42	10.3	278.21	278.00	8.1	3,777	0.21%
2023/10/05	7.1	280.52	9	280.72	277.50	-1.9	3,752	-0.05%
2023/10/04	8.3	285.31	3	281.37	283.00	5.2	3,715	0.14%
2023/10/03	20.2	295.37	15	296.33	292.50	5.2	3,667	0.14%
2023/10/02	9.1	299.38	7.6	301.51	296.50	1.5	3,616	0.04%
2023/09/28	17.2	298.90	12.3	299.21	296.50	4.9	3,557	0.14%
2023/09/27	14.2	293.75	13.1	292.79	297.00	1.1	3,506	0.03%
2023/09/26	27.1	295.75	33.1	294.79	294.50	-6.1	3,588	-0.17%
2023/09/25	8.3	278.75	9.1	278.70	282.50	-0.8	3,598	-0.02%
2023/09/22	2	271.25	4	264.25	270.00	-2	3,634	-0.05%
2023/09/21	12.1	262.40	17	260.82	261.00	-4.9	3,633	-0.14%
2023/09/20	17.2	260.16	16	261.72	262.50	1.2	3,677	0.03%
2023/09/19	21.6	271.06	18	270.81	265.00	3.6	3,795	0.09%
2023/09/18	7	274.21	6	272.08	273.00	1	3,799	0.03%
2023/09/15	4.2	271.45	13	275.15	271.00	-8.8	3,800	-0.23%
2023/09/14	37.1	269.14	24	270.85	269.50	13.1	3,758	0.35%
2023/09/13	4.2	271.79	6.1	273.14	273.50	-1.9	3,717	-0.05%
2023/09/12	14.5	280.43	6.6	282.08	277.50	7.9	3,651	0.22%
2023/09/11	11.2	299.36	8.2	302.46	295.00	3.1	3,616	0.08%
2023/09/08	2.1	304.57	7	306.57	304.00	-4.9	3,599	-0.14%
2023/09/07	2.1	306.05	6	307.08	307.00	-3.9	3,601	-0.11%
2023/09/06	12.3	310.87	7	313.79	307.50	5.3	3,609	0.15%
2023/09/05	12	313.58	21.1	311.34	316.00	-9.1	3,610	-0.25%
2023/09/04	17.1	298.89	3.2	302.50	298.00	13.9	3,559	0.39%
2023/09/01	7.2	313.58	7	312.43	309.50	0.2	3,660	0.01%
2023/08/31	5.4	311.51	6.1	312.39	308.50	-0.7	3,669	-0.02%
2023/08/30	10.1	312.37	7	313.78	315.50	3.1	3,705	0.08%
2023/08/29	1	301.00	1	304.50	301.00	0	3,871	0.00%
2023/08/28	2.2	298.67	6	298.25	298.50	-3.8	4,067	-0.09%
2023/08/25	9.1	305.87	3	304.50	302.50	6.1	4,121	0.15%
2023/08/24	10	319.35	13	319.39	315.00	-3	4,235	-0.07%
2023/08/23	5.1	311.03	7.3	311.85	310.00	-2.2	4,376	-0.05%
2023/08/22	7	311.57	10	313.00	309.50	-3	4,523	-0.07%
2023/08/21	13.1	311.78	9.1	309.95	308.50	4	4,546	0.09%
2023/08/18	12.3	319.45	10	315.12	309.00	2.2	4,661	0.05%
2023/08/17	17.1	318.40	24	312.53	327.00	-6.9	4,752	-0.15%
2023/08/16	14	298.18	10	295.41	302.50	4	4,689	0.09%
2023/08/15	6.1	293.08	7	293.93	290.00	-1	4,816	-0.02%
2023/08/14	12.2	288.06	13.1	283.59	282.50	-0.9	4,903	-0.02%
2023/08/11	22.2	296.32	15	295.87	292.00	7.1	4,850	0.15%
2023/08/10	32.4	320.03	21	315.07	297.00	11.4	4,805	0.24%
2023/08/08	5.2	323.55	3	327.31	321.50	2.2	4,770	0.05%
2023/08/07	0.1	345.00	0	0.00	340.50	0.1	4,805	0.00%
2023/08/04	0.1	320.00	0	0.00	331.00	0.1	4,874	0.00%
2023/08/02	4.3	333.90	4.1	319.14	316.50	0.2	4,980	0.00%
2023/08/01	0.1	335.50	0	0.00	339.50	0.1	5,135	0.00%
2023/07/31	3.1	351.46	3	358.48	340.00	0.1	5,153	0.00%
2023/07/28	1	365.00	1	370.78	363.00	0	5,186	0.00%
2023/07/27	0	380.00	0.1	383.00	373.00	-0.1	5,226	0.00%
2023/07/26	2.1	375.97	0.2	379.93	375.00	1.9	5,294	0.04%
2023/07/25	24.5	408.08	17	405.56	397.50	7.4	5,388	0.14%
2023/07/24	20.4	432.69	18.1	432.66	420.50	2.4	5,295	0.04%
2023/07/21	14.1	403.27	29.4	406.87	421.00	-15.3	5,228	-0.29%
2023/07/20	44	398.52	40.2	391.16	383.00	3.9	5,159	0.07%
2023/07/19	38.4	384.91	46	387.36	391.00	-7.6	5,076	-0.15%
2023/07/18	1	362.00	1.1	356.46	366.00	-0.1	4,950	0.00%
2023/07/17	1	343.65	0	0.00	343.50	1	5,020	0.02%
2023/07/14	0	0.00	0.1	345.00	341.50	-0.1	5,064	0.00%
2023/07/13	51	338.43	0	339.00	332.00	51	5,129	0.99%
2023/07/12	0	0.00	0.1	351.50	343.50	-0.1	5,287	0.00%
2023/07/11	0	349.00	0	0.00	350.00	0	5,410	0.00%
2023/07/10	0	350.00	0	0.00	348.00	0	5,409	0.00%
2023/07/07	4	360.00	1	361.89	357.00	3	5,415	0.05%
2023/07/06	0	346.00	0	340.00	356.00	0	5,418	0.00%
2023/07/05	6.1	352.72	1	365.80	346.50	5.1	5,422	0.09%
2023/07/04	33.2	379.67	28	381.94	372.00	5.2	5,434	0.10%
2023/07/03	20	363.95	81	368.99	372.00	-61	5,292	-1.15%
2023/06/30	22	332.61	21.1	329.79	338.50	1	5,151	0.02%
2023/06/29	4	309.37	5	310.10	317.00	-1	5,054	-0.02%
2023/06/28	16	308.06	15	307.47	305.00	1	5,014	0.02%
2023/06/27	23	317.74	21.2	318.27	306.50	1.8	4,955	0.04%
2023/06/26	35.2	338.90	24	338.77	340.00	11.2	4,926	0.23%
2023/06/21	0.1	318.00	5.1	327.98	335.50	-5	4,935	-0.10%
2023/06/20	3	304.83	0	0.00	305.50	3	5,081	0.06%
2023/06/19	3	311.67	3.1	315.11	309.00	0	5,167	0.00%
2023/06/16	3	311.50	1	301.50	317.00	2	5,260	0.04%
2023/06/15	2	311.25	4.1	326.46	314.50	-2.1	5,260	-0.04%
2023/06/14	2	321.95	3.2	318.59	323.00	-1.2	5,265	-0.02%
2023/06/13	1	305.52	5.1	304.26	306.00	-4.1	5,249	-0.08%
2023/06/12	2.1	293.50	1	296.00	293.50	1.1	5,240	0.02%
2023/06/09	0	292.90	10	293.15	292.50	-10	5,220	-0.19%
2023/06/08	3	272.33	1	267.00	267.00	2	5,181	0.04%
2023/06/07	26	277.40	33	277.38	280.50	-7	5,172	-0.14%
2023/06/06	17	269.65	14.1	269.71	266.50	2.9	5,029	0.06%
2023/06/05	17.1	271.24	21	271.64	267.50	-3.9	4,959	-0.08%
2023/06/02	78.1	273.65	76	274.32	270.50	2.1	4,884	0.04%
2023/06/01	62.1	262.09	62	261.53	264.00	0	4,681	0.00%
2023/05/31	9	249.00	18	249.00	246.50	-9	4,489	-0.20%
2023/05/30	34	257.53	27	256.19	253.50	7	4,491	0.16%
2023/05/29	43	264.95	32	262.27	254.00	11	4,536	0.24%
2023/05/26	17	257.76	43	260.61	268.50	-26	4,468	-0.58%
2023/05/25	19	246.58	20	245.75	244.50	-1	4,509	-0.02%
2023/05/24	42	245.33	35.1	246.15	242.50	6.9	4,672	0.15%
2023/05/23	33	240.32	65.5	242.64	243.50	-32.4	4,606	-0.70%
2023/05/22	14	228.68	16.1	229.67	230.00	-2.1	4,495	-0.05%
2023/05/19	50.5	229.85	58.5	229.98	225.50	-8	4,627	-0.17%
2023/05/18	38.1	221.29	36.4	222.09	223.50	1.7	4,574	0.04%
2023/05/17	4	210.00	4	209.63	208.50	0	4,629	0.00%
2023/05/16	3.3	209.91	25.2	210.51	207.50	-21.9	4,796	-0.46%
2023/05/15	36.1	211.41	19	207.87	207.00	17.1	5,002	0.34%
2023/05/12	13.2	211.47	12.3	210.84	215.50	0.8	5,211	0.02%
2023/05/11	13	210.61	16.1	211.00	209.00	-3.1	5,660	-0.05%
2023/05/10	29.3	210.80	39.1	211.47	212.00	-9.8	5,851	-0.17%
2023/05/09	56.1	210.15	42	210.00	207.50	14	5,973	0.24%
2023/05/08	38	208.72	34.1	209.13	208.00	3.9	5,994	0.07%
2023/05/05	8	198.62	8	198.69	198.00	0	6,034	0.00%
2023/05/04	8.5	197.77	7	198.21	198.50	1.5	6,257	0.02%
2023/05/03	11.6	200.85	10	199.00	197.50	1.6	6,646	0.02%
2023/05/02	14	206.49	55	206.53	205.50	-41	7,018	-0.58%
2023/04/28	28	196.16	34.1	198.94	198.50	-6.1	7,431	-0.08%
2023/04/27	16.1	192.74	21.1	194.16	196.00	-5	7,850	-0.06%
2023/04/26	72.1	195.53	29	193.55	195.50	43.1	8,020	0.54%
2023/04/25	31.2	195.12	32	191.91	190.50	-0.8	8,054	-0.01%
2023/04/24	13.4	203.31	10.2	204.93	201.00	3.1	8,208	0.04%
2023/04/21	42.1	206.14	37	203.88	201.50	5.1	8,469	0.06%
2023/04/20	35.2	217.35	18	211.97	210.00	17.2	8,548	0.20%
2023/04/19	27.3	226.84	8.1	226.29	225.00	19.2	8,703	0.22%
2023/04/18	21.3	235.85	6.1	233.31	228.50	15.3	8,905	0.17%
2023/04/17	43.4	246.05	35.1	244.68	241.00	8.3	9,058	0.09%
2023/04/14	12.1	243.09	19.5	244.79	252.00	-7.5	9,109	-0.08%
2023/04/13	1.1	229.71	0	233.92	229.50	1	9,380	0.01%
2023/04/12	0	242.54	4	244.13	244.50	-4	10,027	-0.04%
2023/04/10	0	234.75	1	239.00	240.00	-1	10,502	-0.01%
2023/04/07	0	232.75	0	0.00	236.50	0	10,649	0.00%
2023/04/06	2	234.00	0	0.00	232.00	2	10,845	0.02%
2023/03/31	0	228.50	0	0.00	234.00	0	11,231	0.00%
2023/03/30	0	223.00	1	226.00	227.00	-1	11,471	-0.01%
2023/03/29	0	0.00	1	226.50	219.00	-1	11,631	-0.01%
2023/03/28	0	219.00	5	220.40	221.00	-5	12,043	-0.04%
2023/03/27	26.1	221.36	27.2	220.66	223.00	-1.1	12,122	-0.01%
2023/03/24	21.1	218.78	17	219.38	214.50	4.1	12,140	0.03%
2023/03/23	34.3	225.12	34.2	225.11	222.50	0.1	12,378	0.00%
2023/03/22	25.4	237.07	18	237.14	233.00	7.3	12,427	0.06%
2023/03/21	14.2	241.12	13	242.42	240.50	1.2	12,444	0.01%
2023/03/20	2	239.49	0	237.00	239.50	2	12,479	0.02%
2023/03/17	1	230.50	0	0.00	232.50	1	12,847	0.01%
2023/03/15	0	223.00	0	0.00	226.50	0	13,217	0.00%
2023/03/14	0	0.00	0	215.00	216.00	0	13,305	0.00%
2023/03/13	1	211.06	1	216.02	213.00	0	13,433	0.00%
2023/03/10	0	228.50	1	220.21	220.50	-1	13,587	-0.01%
2023/03/09	1	233.00	2	231.75	232.50	-1	13,835	-0.01%
2023/03/08	1	234.00	2	235.00	235.50	-1	14,255	-0.01%
2023/03/07	0	0.00	2.1	235.26	233.50	-2.1	14,437	-0.01%
2023/03/06	2	234.25	0	0.00	235.00	2	14,655	0.01%
2023/03/03	35	233.66	5	236.80	234.00	30	15,128	0.20%
2023/03/02	22	244.48	16	243.16	241.00	6	15,599	0.04%
2023/03/01	56	245.98	67	244.92	244.50	-11	15,637	-0.07%
2023/02/24	42.1	237.90	81	239.10	239.00	-39	15,651	-0.25%
2023/02/23	93	236.46	42.4	236.88	234.00	50.6	16,017	0.32%
2023/02/22	49.4	240.82	80	243.04	242.00	-30.6	15,983	-0.19%
2023/02/21	24	237.19	32.1	238.06	239.00	-8.1	16,267	-0.05%
2023/02/20	18.6	234.00	26	233.38	236.00	-7.4	16,383	-0.05%
2023/02/17	57.4	238.32	43	237.13	232.50	14.4	16,529	0.09%
2023/02/16	21	237.81	25	238.30	240.00	-4	16,582	-0.02%
2023/02/15	47	235.88	52	236.16	234.50	-5	16,915	-0.03%
2023/02/14	86	235.31	84.2	234.52	233.50	1.8	17,106	0.01%
2023/02/13	75	234.95	81	235.07	237.00	-6	17,575	-0.03%
2023/02/10	78	232.94	63.1	233.37	229.00	14.9	18,189	0.08%
2023/02/09	226.2	233.08	232.3	231.18	230.00	-6	18,423	-0.03%	大買/大賣/
2023/02/08	45.1	221.42	39	221.08	219.00	6.1	18,190	0.03%
2023/02/07	82.1	217.24	82	216.68	217.00	0.1	18,165	0.00%
2023/02/06	58.2	214.28	55	213.65	217.50	3.2	18,269	0.02%
2023/02/03	52.1	215.18	63	214.95	212.50	-10.9	18,329	-0.06%
2023/02/02	157.1	217.05	160	216.55	214.00	-2.9	18,361	-0.02%	大買/大賣/
2023/02/01	132	215.56	126	215.78	212.50	6	18,399	0.03%	大買/大賣/
2023/01/31	170	203.94	189	203.55	212.50	-19	18,251	-0.10%	大買/大賣/
2023/01/30	135	209.73	103	209.43	200.00	32	18,022	0.18%	大買/大賣/
2023/01/17	105	197.98	133	198.40	205.50	-28	17,738	-0.16%	大買/大賣/
2023/01/16	64	181.32	74.5	182.03	187.00	-10.5	17,413	-0.06%
2023/01/13	34	180.71	34	180.43	180.00	0	17,381	0.00%
2023/01/12	89.2	184.37	83	183.01	180.00	6.2	17,521	0.04%
2023/01/11	94	186.94	94.3	187.03	186.00	-0.3	17,472	0.00%
2023/01/10	50.2	184.12	43	183.21	181.50	7.2	17,540	0.04%
2023/01/09	90.8	186.71	93	186.60	183.00	-2.2	17,679	-0.01%
2023/01/06	61.1	183.97	64	183.84	183.50	-2.9	17,642	-0.02%
2023/01/05	67	183.57	55	183.00	179.00	12	17,648	0.07%
2023/01/04	71	189.02	62.2	189.46	186.00	8.8	17,784	0.05%
2023/01/03	86.1	186.71	90	186.59	193.50	-3.9	17,906	-0.02%
2022/12/30	214	184.13	214.3	184.43	188.00	-0.2	18,202	0.00%	大買/大賣/
2022/12/29	197.2	167.98	200	171.65	179.50	-2.8	18,410	-0.02%	大買/大賣/
2022/12/28	33	171.62	32	172.13	171.50	1	18,224	0.01%
2022/12/27	44	173.76	40	173.35	172.50	4	18,331	0.02%
2022/12/26	48	180.10	46.1	178.83	174.00	1.9	18,266	0.01%
2022/12/23	122	180.06	130.1	181.35	183.50	-8.1	18,174	-0.04%	大買/大賣/
2022/12/22	126	173.52	130	172.27	171.00	-4	17,821	-0.02%	大買/大賣/
2022/12/21	48	170.05	46	168.67	167.50	2	17,658	0.01%
2022/12/20	102	178.33	104.2	174.77	168.00	-2.2	17,592	-0.01%	大買/大賣/
2022/12/19	48	171.53	47.2	171.53	171.50	0.9	17,281	0.00%
2022/12/16	22.1	171.84	19	171.13	169.00	3.1	17,330	0.02%
2022/12/15	104.1	178.63	92.5	178.27	178.50	11.6	17,300	0.07%	大買/
2022/12/14	70	173.28	86.2	174.38	178.50	-16.2	17,038	-0.09%
2022/12/13	46	163.87	41.3	164.52	162.50	4.7	16,940	0.03%
2022/12/12	37.2	169.68	35.2	170.52	166.00	1.9	16,904	0.01%
2022/12/09	145.5	174.99	127	175.24	171.00	18.5	16,826	0.11%	大買/大賣/
2022/12/08	46	168.50	70.3	168.04	171.00	-24.3	16,541	-0.15%
2022/12/07	40	162.80	43	164.14	164.00	-3	16,413	-0.02%
2022/12/06	40	166.30	35.2	166.44	166.50	4.8	16,349	0.03%
2022/12/05	44	167.68	26	168.71	166.50	18	16,450	0.11%
2022/12/02	53.1	167.12	57	167.18	165.00	-3.9	16,512	-0.02%
2022/12/01	53	165.10	93.1	165.45	167.00	-40	16,564	-0.24%
2022/11/30	161.3	165.31	159.8	165.22	162.50	1.4	16,455	0.01%	大買/大賣/
2022/11/29	39.2	162.46	37.3	161.51	159.00	2	16,244	0.01%
2022/11/28	54	160.53	50	160.81	164.00	4	16,447	0.02%
2022/11/25	169.2	166.08	168	165.86	161.50	1.2	16,665	0.01%	大買/大賣/
2022/11/24	68.3	157.04	94.1	158.13	163.00	-25.8	16,443	-0.16%
2022/11/23	27	148.59	27.1	148.78	148.50	-0.1	16,101	0.00%
2022/11/22	44.1	147.94	43	147.76	146.50	1.1	16,075	0.01%
2022/11/21	215	155.44	212.2	154.48	150.50	2.8	16,110	0.02%	大買/大賣/
2022/11/18	66.1	150.27	64	148.03	146.00	2.1	15,705	0.01%
2022/11/17	128.1	151.73	139	152.53	152.50	-11	15,663	-0.07%	大買/大賣/
2022/11/16	36	146.74	36	147.53	150.50	0	15,234	0.00%
2022/11/15	47.2	147.04	41	146.33	146.50	6.2	15,095	0.04%
2022/11/14	69	146.06	66	146.75	149.50	3	15,105	0.02%
2022/11/11	95	145.12	119.1	145.23	145.00	-24.1	15,192	-0.16%	大賣/
2022/11/10	68.1	138.18	56.1	137.69	136.50	12	14,882	0.08%
2022/11/09	198.4	146.27	175.1	146.38	138.50	23.3	14,565	0.16%	大買/大賣/
2022/11/08	175	148.54	175	144.96	141.00	0	13,981	0.00%	大買/大賣/
2022/11/07	189.1	139.34	211.2	140.54	146.00	-22.1	13,448	-0.16%	大買/大賣/
2022/11/04	30	129.98	46	128.82	133.00	-16	13,181	-0.12%
2022/11/03	43.1	121.23	43	120.85	121.00	0.1	12,956	0.00%
2022/11/02	78	120.78	77	120.79	119.50	1	12,825	0.01%
2022/11/01	53	119.08	43	118.47	120.00	10	12,621	0.08%
2022/10/31	50	117.35	61	117.81	117.00	-11	12,485	-0.09%
2022/10/28	61	113.84	55	113.35	113.00	6	12,307	0.05%
2022/10/27	60	111.28	65	109.61	115.50	-5	12,127	-0.04%
2022/10/26	66	103.70	67	103.96	105.00	-1	11,987	-0.01%
2022/10/25	68	106.85	62	107.25	105.00	6	12,115	0.05%
2022/10/24	46	111.26	42	110.74	108.00	4	12,028	0.03%
2022/10/21	91	111.07	93.1	111.57	111.50	-2.1	11,999	-0.02%
2022/10/20	63	112.80	55	112.03	115.00	8	11,822	0.07%
2022/10/19	31	121.55	27	120.46	118.50	4	11,590	0.03%
2022/10/18	99	124.13	83	124.20	122.00	16	11,429	0.14%
2022/10/17	19	120.84	20	121.48	122.50	-1	11,074	-0.01%
2022/10/14	26	121.98	30.1	124.29	127.00	-4.1	10,824	-0.04%
2022/10/13	35	119.69	35.5	119.92	115.50	-0.5	10,775	0.00%
2022/10/12	80	123.01	102	123.91	123.50	-22	10,604	-0.21%	大賣/
2022/10/11	60.3	127.36	34	125.22	123.00	26.3	10,259	0.26%
2022/10/07	103.6	138.62	99	135.07	130.50	4.6	9,932	0.05%	大買/
2022/10/06	124	131.84	145	133.09	140.00	-21	9,251	-0.23%	大買/大賣/
2022/10/05	39	122.77	30	124.28	127.50	9	8,418	0.11%
2022/10/04	70	111.89	66	113.04	116.00	4	8,242	0.05%
2022/10/03	29	105.33	19	104.76	107.00	10	8,050	0.12%
2022/09/30	42	97.39	21	98.56	105.00	21	7,969	0.26%
2022/09/29	2	104.00	5	104.60	102.50	-3	7,855	-0.04%
2022/09/28	39	103.49	32	103.95	102.00	7	7,813	0.09%
2022/09/27	18	105.62	26	106.60	108.50	-8	7,744	-0.10%
2022/09/26	17	104.85	55	104.15	103.00	-38	7,655	-0.50%
2022/09/23	58	110.90	66	110.42	107.50	-8	7,572	-0.11%
2022/09/22	33	112.14	27	110.43	115.00	6	7,463	0.08%
2022/09/21	16	111.88	17	110.97	109.00	-1	7,371	-0.01%
2022/09/20	83	113.16	79	111.89	113.50	4	7,330	0.05%
2022/09/19	67	112.46	28	114.41	111.00	39	7,240	0.54%
2022/09/16	18	113.72	18	113.86	114.50	0	7,200	0.00%
2022/09/15	31	114.45	26	114.77	113.50	5	7,211	0.07%
2022/09/14	24	112.81	33	112.53	112.50	-9	7,138	-0.13%
2022/09/13	59	115.93	52	115.16	113.00	7	7,095	0.10%
2022/09/12	66	118.38	61	119.25	116.00	5	6,983	0.07%
2022/09/08	57	113.62	56	114.23	115.50	1	6,819	0.01%
2022/09/07	67	112.76	68	112.23	113.50	-1	6,746	-0.02%
2022/09/06	78	108.03	81	108.30	109.00	-3	6,626	-0.05%
2022/09/05	62	110.45	61	110.93	111.00	1	6,550	0.02%
2022/09/02	117	115.27	112.1	116.14	111.00	5	6,382	0.08%	大買/大賣/
2022/09/01	148	115.43	142	115.52	113.00	6	6,102	0.10%	大買/大賣/
2022/08/31	86	108.73	132	110.47	114.00	-46	5,722	-0.80%	大賣/
2022/08/30	29.1	100.90	31	101.74	104.00	-2	5,515	-0.04%
2022/08/29	7	94.84	10	94.65	94.90	-3	5,373	-0.06%
2022/08/26	30	96.16	25	95.57	96.40	5	5,309	0.09%
2022/08/25	23	91.63	29	91.30	91.80	-6	5,105	-0.12%
2022/08/24	34	89.86	21	89.44	87.50	13	4,994	0.26%
2022/08/23	28	88.60	28	89.14	88.80	0	4,887	0.00%
2022/08/22	6	90.73	10	90.81	89.10	-4	4,836	-0.08%
2022/08/19	42	90.96	43	91.53	92.40	-1	4,832	-0.02%
2022/08/18	84	87.08	90	87.35	89.20	-6	4,704	-0.13%
2022/08/17	26	84.35	25	83.72	85.90	1	4,502	0.02%
2022/08/16	17	80.14	20	80.31	81.70	-3	4,499	-0.07%
2022/08/15	38	79.03	34	78.88	79.60	4	4,497	0.09%
2022/08/12	143	84.41	96	84.69	81.30	47	4,427	1.06%	大買/
2022/08/11	54	82.38	91.3	83.11	85.20	-37.3	4,102	-0.91%
2022/08/10	33	77.64	2.1	77.10	77.50	30.9	3,838	0.80%
2022/08/09	14	77.31	13	78.69	77.10	1	3,806	0.03%
2022/08/08	24	77.86	25	77.90	78.80	-1	3,728	-0.03%
2022/08/05	6.3	78.88	2	78.85	78.70	4.3	3,627	0.12%
2022/08/04	13	78.46	13	78.67	78.90	0	3,567	0.00%
2022/08/03	41.1	79.98	29	80.32	79.40	12.1	3,511	0.34%
2022/08/02	42	83.14	45	83.51	83.40	-3	3,405	-0.09%
2022/08/01	127	83.29	124	82.87	85.40	3	3,253	0.09%	大買/大賣/
2022/07/29	3	76.93	24	77.51	78.60	-21	2,940	-0.71%
2022/07/28	93	71.97	104	71.82	71.50	-11	2,846	-0.39%	大賣/
2022/07/27	17	68.63	7.1	68.45	68.70	9.9	2,680	0.37%
2022/07/26	8.1	67.83	8.1	67.59	68.40	0	2,662	0.00%
2022/07/25	1.1	68.39	2	68.85	68.50	-0.9	2,642	-0.03%
2022/07/22	7	67.56	9.1	68.17	68.40	-2.1	2,622	-0.08%
2022/07/21	27	67.79	15	67.51	67.90	12	2,602	0.46%
2022/07/20	20.1	67.24	31	67.45	67.30	-10.9	2,532	-0.43%
2022/07/19	17	63.46	25	63.79	64.70	-8	2,385	-0.34%
2022/07/15	3	58.13	2	59.30	57.90	1	2,301	0.04%
2022/07/14	0	0.00	1	56.10	57.50	-1	2,298	-0.04%
2022/07/13	3	57.47	1	57.90	57.20	2	2,295	0.09%
2022/07/12	1	54.40	1	55.50	54.30	0	2,288	0.00%
2022/07/11	4	56.30	4	56.90	56.90	0	2,299	0.00%
2022/07/06	1	56.10	2	55.65	54.00	-1	2,310	-0.04%
2022/07/05	1	55.10	6	56.35	55.80	-5	2,367	-0.21%
2022/07/04	7	57.01	1	56.80	56.70	6	2,378	0.25%
2022/07/01	0	0.00	1	59.00	57.00	-1	2,410	-0.04%
2022/06/30	1	64.00	30	62.45	61.20	-29	2,464	-1.18%
2022/06/29	0	0.00	1	68.50	68.00	-1	2,459	-0.04%
2022/06/28	0	0.00	7	66.53	66.30	-7	2,490	-0.28%
2022/06/27	15	68.77	11	68.29	68.30	4	2,501	0.16%
2022/06/24	4	68.90	4	68.85	68.80	0	2,506	0.00%
2022/06/23	42	68.08	19	68.35	68.20	23	2,580	0.89%
2022/06/22	5	67.54	1	67.10	66.20	4	2,563	0.16%
2022/06/21	16	67.18	19	66.22	67.60	-3	2,660	-0.11%
2022/06/20	12	65.27	11	64.40	63.10	1	2,687	0.04%
2022/06/17	23	66.58	20	65.56	67.30	3	2,744	0.11%
2022/06/16	29	69.30	26	69.51	66.30	3	2,845	0.11%
2022/06/15	34	70.06	39	69.55	70.00	-5	2,872	-0.17%
2022/06/14	18	67.63	14	66.88	66.00	4	2,789	0.14%
2022/06/13	10	71.76	14	71.73	72.00	-4	2,754	-0.15%
2022/06/10	31	71.14	31	70.62	72.00	0	2,767	0.00%
2022/06/09	22	68.19	15	68.86	68.90	7	2,724	0.26%
2022/06/08	8	67.56	14	66.82	66.90	-6	2,787	-0.22%
2022/06/07	6	66.08	3	65.80	65.90	3	2,823	0.11%
2022/06/06	10	66.70	16	67.28	65.40	-6	2,960	-0.20%
2022/06/02	14	65.87	11	66.41	65.30	3	3,014	0.10%
2022/05/31	2	64.80	3	64.70	63.50	-1	3,003	-0.03%
2022/05/30	4	66.63	10	66.22	64.90	-6	2,965	-0.20%
2022/05/27	12	65.32	7	65.90	65.80	5	2,909	0.17%
2022/05/26	45	65.70	42	66.12	65.50	3	2,852	0.11%
2022/05/25	42	64.21	53	63.85	66.00	-11	2,734	-0.40%
2022/05/24	59	61.79	62	61.14	60.60	-3	2,586	-0.12%
2022/05/23	8	59.65	2	58.15	60.20	6	2,434	0.25%
2022/05/20	2	54.10	0	0.00	54.80	2	2,369	0.08%
2022/05/18	0	0.00	4	52.80	53.20	-4	2,355	-0.17%
2022/05/17	10	52.38	2	53.40	53.20	8	2,355	0.34%
2022/05/16	1	51.70	1	51.30	50.80	0	2,352	0.00%
2022/05/12	0	50.90	0	0.00	50.40	0	2,354	0.00%
2022/05/09	0	0.00	0	53.00	52.40	0	2,341	0.00%
2022/05/05	5	55.58	5	56.30	56.30	0	2,331	0.00%
2022/05/04	1	55.70	1	55.00	55.20	0	2,312	0.00%
2022/05/03	0	54.20	0	0.00	55.60	0	2,305	0.00%
2022/04/28	1	53.40	0	0.00	53.10	1	2,283	0.04%
2022/04/26	0	54.10	3	53.10	53.10	-3	2,272	-0.13%
2022/04/21	5	56.10	4	56.13	55.50	1	2,265	0.04%
2022/04/20	1	55.00	0	0.00	54.90	1	2,255	0.04%
2022/04/19	1	55.50	0	0.00	55.50	1	2,249	0.04%
2022/04/18	0	0.00	1	55.60	55.60	-1	2,243	-0.04%
2022/04/15	1	56.60	0	56.00	54.70	1	2,228	0.04%
2022/04/14	1	58.45	4	57.15	56.70	-3	2,207	-0.13%
2022/04/13	2	58.60	1	59.20	58.10	1	2,192	0.05%
2022/04/12	2	60.20	2	59.10	58.80	0	2,171	0.00%
2022/04/11	3	62.90	24	61.23	59.70	-21	2,170	-0.97%
2022/04/08	2	66.20	2	65.40	66.30	0	2,101	0.00%
2022/04/07	5	65.24	5.1	64.15	63.80	-0.1	2,077	-0.01%
2022/04/06	16	67.63	20	67.87	66.30	-4	2,061	-0.20%
2022/04/01	2	68.20	1	67.60	67.60	1	1,982	0.05%
2022/03/31	20	70.08	10	69.60	67.90	10	1,970	0.51%
2022/03/30	2	69.00	2	68.90	68.20	0	1,909	0.00%
2022/03/29	9	69.47	8	69.50	69.00	1	1,872	0.05%
2022/03/28	21	70.75	25.2	69.77	70.50	-4.2	1,846	-0.22%
2022/03/25	19	68.73	11	68.68	67.30	8	1,744	0.46%
2022/03/24	17	69.87	26.3	70.13	70.50	-9.3	1,733	-0.54%
2022/03/23	16	67.93	8.2	67.59	67.20	7.8	1,610	0.48%
2022/03/22	15.3	67.14	25	67.92	68.50	-9.7	1,558	-0.62%
2022/03/21	33.2	67.14	35	66.81	68.20	-1.8	1,475	-0.12%
2022/03/18	80.3	64.90	85	64.95	64.60	-4.7	1,337	-0.35%
2022/03/17	5	60.06	5	60.00	61.00	0	1,188	0.00%
2022/03/16	33	59.73	29	59.14	58.90	4	1,164	0.34%
2022/03/15	18	60.78	13	61.57	58.80	5	1,116	0.45%
2022/03/14	24	64.38	21	64.37	65.20	3	1,054	0.28%
2022/03/11	67	64.29	66	65.05	65.30	1	991	0.10%
2022/03/10	42	62.18	20	61.66	61.30	22	884	2.49%
2022/03/09	23	62.13	31	62.88	62.00	-8	839	-0.95%
2022/03/08	19	58.79	20	59.30	57.90	-1	699	-0.14%
2022/03/07	22	56.44	24	54.75	56.30	-2	619	-0.32%
2022/03/04	0	0.00	1	53.50	52.70	-1	584	-0.17%
2022/03/03	3	53.63	1	54.00	54.00	2	591	0.34%
2022/03/02	0	0.00	7	51.99	51.90	-7	595	-1.18%
2022/03/01	0	52.00	1	50.40	51.40	-1	605	-0.16%
2022/02/25	1	49.95	2	50.50	49.75	-1	614	-0.16%
2022/02/24	5	50.08	0	0.00	49.90	5	623	0.80%
2022/02/23	0	52.50	0	0.00	51.30	0	645	0.00%
2022/02/21	0	54.13	0	0.00	51.80	0	667	0.00%
2022/02/18	1	51.20	1	51.40	52.30	0	680	0.00%
2022/02/17	0	52.50	0	0.00	52.00	0	687	0.00%
2022/02/16	5	51.20	4	49.85	50.60	1	701	0.14%
2022/02/15	0	0.00	1	51.40	50.30	-1	721	-0.14%
2022/02/08	1	53.80	0	0.00	53.80	1	792	0.13%
2022/02/07	4	52.65	0	0.00	52.70	4	791	0.51%
2022/01/26	0	0.00	0.6	51.80	51.90	-0.6	792	-0.08%
2022/01/24	0	0.00	0.1	52.30	52.80	-0.1	823	-0.01%
2022/01/19	0	0.00	2	53.90	53.70	-2	896	-0.22%
2022/01/12	0	0.00	5	56.06	54.70	-5	913	-0.55%
2022/01/10	1	57.80	0	0.00	58.00	1	900	0.11%
2022/01/05	1	59.80	0	0.00	59.70	1	875	0.11%
2022/01/04	0	0.00	1	61.00	60.80	-1	866	-0.12%
2022/01/03	1	63.80	3	63.50	63.50	-2	848	-0.24%
2021/12/30	5	63.26	4	63.63	64.40	1	840	0.12%
2021/12/29	4	63.75	4	63.53	63.30	0	829	0.00%
2021/12/28	1	61.60	1	61.80	61.50	0	795	0.00%
2021/12/27	6	61.87	0	0.00	62.40	6	793	0.76%
2021/12/24	0	0.00	1	59.20	59.00	-1	775	-0.13%
2021/12/22	1	60.10	1	59.60	59.20	0	776	0.00%
2021/12/20	8	63.53	6	63.40	63.40	2	749	0.27%
2021/12/13	0	0.00	3	61.07	61.00	-3	676	-0.44%
2021/12/08	0	0.00	0.2	60.52	60.60	-0.2	665	-0.03%
2021/12/07	0	0.00	0	60.00	59.50	0	659	0.00%
2021/12/06	3.2	61.88	4	60.95	60.40	-0.8	653	-0.12%
2021/12/03	9	62.29	9	62.04	61.00	0	638	0.00%
2021/12/01	0.1	59.79	0	0.00	59.80	0.1	586	0.02%
2021/11/30	0	0.00	12	59.08	59.60	-12	579	-2.07%
2021/11/29	1	58.10	2	57.05	58.10	-1	566	-0.18%
2021/11/26	0	0.00	1	58.10	57.20	-1	559	-0.18%
2021/11/25	2.6	60.06	0	0.00	59.10	2.6	549	0.47%
2021/11/24	4	58.35	2	58.30	59.50	2	543	0.37%
2021/11/22	1	60.20	1	59.50	58.50	0	525	0.00%
2021/11/19	0	0.00	1	57.60	58.00	-1	500	-0.20%
2021/11/17	0	0.00	1	56.90	56.90	-1	483	-0.21%
2021/11/16	0	0.00	1	55.90	55.90	-1	469	-0.21%
2021/11/15	15	55.86	19	56.50	56.30	-4	465	-0.86%
2021/11/12	2	55.60	6	55.50	55.80	-4	453	-0.88%
2021/11/11	0	0.00	1	53.50	53.60	-1	421	-0.24%
2021/11/10	0	0.00	1	52.90	53.30	-1	415	-0.24%
2021/11/09	6	54.98	6.5	54.53	54.70	-0.5	396	-0.13%
2021/11/05	0	0.00	1	49.70	50.60	-1	348	-0.29%
2021/11/02	0.5	51.40	1	50.50	50.50	-0.5	347	-0.14%
2021/11/01	4	51.30	2	52.20	52.20	2	336	0.59%
2021/10/29	6	50.70	5	51.00	50.30	1	318	0.31%
2021/10/28	0	49.00	0	0.00	49.90	0	312	0.00%
2021/10/27	8	50.43	23	49.80	49.50	-15	324	-4.63%
2021/10/26	19	47.96	17	49.63	49.95	2	268	0.74%
2021/10/25	4	44.83	1	44.80	45.45	3	236	1.27%
2021/10/22	1	44.35	0	0.00	44.40	1	235	0.42%
2021/10/21	5	45.20	0	0.00	44.35	5	240	2.08%
2021/10/20	1	44.40	0	0.00	44.75	1	244	0.41%
2021/10/19	0	0.00	1	44.60	44.40	-1	249	-0.40%
2021/10/15	0	0.00	1	42.90	43.00	-1	278	-0.36%
2021/10/05	1	42.35	0	0.00	42.60	1	394	0.25%
2021/10/04	1	41.55	0	0.00	41.65	1	393	0.25%
2021/09/15	1	45.00	0	0.00	45.65	1	398	0.25%
2021/09/03	3	45.75	0	0.00	45.80	3	389	0.77%
2021/08/27	0	0.00	0	46.50	46.60	0	384	0.00%
2021/08/25	1	46.85	1	47.00	46.70	0	381	0.00%
2021/08/24	0	0.00	6	46.41	46.50	-6	379	-1.58%
2021/08/23	6	47.43	0	0.00	47.70	6	378	1.59%
2021/08/16	0	0.00	0.2	47.55	46.35	-0.2	371	-0.05%
2021/08/13	0	0.00	1	47.55	47.55	-1	369	-0.27%
2021/08/10	1	48.20	13	48.50	48.20	-12	385	-3.11%
2021/08/09	0	0.00	2	50.00	49.35	-2	403	-0.50%
2021/08/06	1	50.40	0	0.00	50.10	1	404	0.25%
2021/08/04	1	50.80	0	0.00	51.00	1	434	0.23%
2021/08/03	6	51.05	6	51.17	51.40	0	439	0.00%
2021/08/02	13	50.75	13	51.38	51.70	0	428	0.00%
2021/07/28	0	0.00	1	48.90	49.00	-1	421	-0.24%
2021/07/27	1	50.30	1	50.60	50.10	0	441	0.00%
2021/07/26	2	50.70	2	50.60	50.40	0	444	0.00%
2021/07/22	4	50.75	2	51.30	50.80	2	441	0.45%
2021/07/21	1	49.30	2	49.13	48.65	-1	422	-0.24%
2021/07/20	1	48.90	1	49.20	49.70	0	422	0.00%
2021/07/19	1	49.05	1	49.20	48.65	0	417	0.00%
2021/07/16	1	48.80	0	0.00	49.20	1	425	0.24%
2021/07/15	1	49.10	1	49.10	49.30	0	440	0.00%
2021/07/14	8	50.28	4	50.48	49.65	4	448	0.89%
2021/07/13	4	50.01	6.3	50.17	51.80	-2.3	459	-0.50%
2021/07/12	2	47.23	0	0.00	47.10	2	455	0.44%
2021/07/07	1	47.20	0	0.00	47.10	1	472	0.21%
2021/07/02	0	0.00	0.2	45.75	46.05	-0.2	512	-0.04%
2021/06/28	0.2	47.65	0	0.00	47.20	0.2	545	0.04%
2021/06/25	0	0.00	2	47.95	48.00	-2	555	-0.36%
2021/06/24	2	47.33	0	0.00	47.60	2	560	0.36%
2021/06/10	0.2	46.60	0	0.00	46.85	0.2	586	0.03%
2021/06/09	0	0.00	0	45.00	45.00	0	587	0.00%
2021/06/02	1	45.30	1	44.85	44.80	0	603	0.00%
2021/05/20	1	44.00	1	42.30	42.30	0	622	0.00%
2021/05/17	0	0.00	12	39.56	38.50	-12	624	-1.92%
2021/05/14	0	0.00	3	43.13	42.75	-3	607	-0.49%
2021/05/13	7	42.78	0	0.00	42.65	7	608	1.15%
2021/05/12	0	0.00	16	42.59	42.65	-16	604	-2.65%
2021/05/07	1	49.05	0	0.00	49.45	1	612	0.16%
2021/05/06	0.1	48.00	0	0.00	48.00	0.1	626	0.01%
2021/05/05	9	48.84	0	0.00	48.60	9	632	1.42%
2021/05/04	0	0.00	14.1	49.28	48.85	-14.1	641	-2.20%
2021/05/03	0	0.00	6	51.90	51.60	-6	644	-0.93%
2021/04/26	1	53.60	0.1	53.60	53.50	0.9	764	0.12%
2021/04/23	5	53.01	0.1	53.80	53.60	5	768	0.65%
2021/04/22	3.1	53.76	0	0.00	53.30	3.1	785	0.39%
2021/04/21	4	54.90	2	55.40	54.60	2	803	0.25%
2021/04/20	12	56.84	1	57.10	56.30	11	839	1.31%
2021/04/19	2.1	56.94	7	57.80	57.60	-4.9	835	-0.59%
2021/04/16	7	56.07	10.3	54.93	56.80	-3.3	798	-0.41%
2021/04/15	1	52.10	0.2	52.65	52.70	0.8	796	0.11%
2021/04/14	2	51.70	5	51.02	51.80	-3	811	-0.37%
2021/04/13	10	53.25	0	0.00	52.60	10	832	1.20%
2021/04/12	0	0.00	8.7	53.75	53.20	-8.7	845	-1.03%
2021/04/09	4	55.13	6	54.63	54.30	-2	869	-0.23%
2021/04/08	6	56.95	5	56.90	56.90	1	871	0.12%
2021/04/06	6.2	55.44	2.4	55.25	55.20	3.8	855	0.44%
2021/04/01	0	0.00	1	56.20	56.60	-1	846	-0.12%
2021/03/31	3.1	55.76	0	0.00	55.60	3.1	839	0.37%
2021/03/30	3	55.80	4	55.35	55.70	-1	835	-0.12%
2021/03/29	1	54.70	0	0.00	54.70	1	825	0.12%
2021/03/26	2	54.00	0	0.00	54.10	2	823	0.24%
2021/03/25	2	53.50	0	53.70	53.90	2	828	0.24%
2021/03/22	0	0.00	0.1	53.90	54.70	-0.1	839	-0.01%
2021/03/18	0	0.00	2	53.20	53.30	-2	834	-0.24%
2021/03/17	0	54.50	0.6	54.10	53.40	-0.5	837	-0.07%
2021/03/16	5	54.64	1	54.60	54.50	4	837	0.48%
2021/03/15	1	54.30	0	0.00	54.00	1	838	0.12%
2021/03/12	2	53.60	1	53.60	53.60	1	833	0.12%
2021/03/11	1	53.90	0	0.00	53.50	1	840	0.12%
2021/03/10	1	52.30	0	0.00	52.70	1	841	0.12%
2021/03/08	0	53.70	2	53.40	53.20	-2	858	-0.23%
2021/03/04	0	52.70	0	0.00	52.70	0	866	0.00%
2021/03/03	0	0.00	2	53.50	53.40	-2	869	-0.23%
2021/03/02	1	52.80	2	52.60	52.40	-1	876	-0.11%
2021/02/24	0	54.47	0	0.00	53.10	0	910	0.00%
2021/02/23	2	54.20	0	0.00	54.30	2	906	0.22%
2021/02/22	1	54.40	1	54.30	54.10	0	914	0.00%
2021/02/19	0	0.00	2	54.00	54.00	-2	924	-0.22%
2021/02/03	4	52.95	2	53.59	52.30	2	950	0.21%
2021/01/28	10	59.12	11	58.25	58.20	-1	957	-0.10%
2021/01/27	1	59.40	0	0.00	59.30	1	948	0.11%
2021/01/26	1	58.51	2	58.80	59.20	-1	952	-0.10%
2021/01/25	1	58.70	1	59.00	58.70	0	940	0.00%
2021/01/22	5	58.42	7	59.36	59.90	-2	920	-0.22%
2021/01/21	3	55.50	1	55.70	56.30	2	825	0.24%
2021/01/18	0	0.00	3	55.03	54.70	-3	789	-0.38%
2021/01/15	3	56.73	9	56.97	56.50	-6	781	-0.77%
2021/01/14	6	59.07	1	59.30	59.00	5	764	0.65%
2021/01/13	3	59.63	3	59.90	60.00	0	737	0.00%
2021/01/12	4	57.90	1	57.50	57.10	3	686	0.44%
2021/01/11	0	0.00	2	60.30	59.40	-2	687	-0.29%
2021/01/08	8	59.54	6	60.05	59.30	2	679	0.29%
2021/01/07	8	58.35	2	59.00	58.40	6	645	0.93%
2021/01/06	4	57.55	5	58.50	57.10	-1	637	-0.16%
2021/01/05	1	57.10	0	0.00	57.80	1	619	0.16%
2021/01/04	5	57.28	4	56.58	57.20	1	612	0.16%
2020/12/31	0	0.00	1	55.00	55.00	-1	583	-0.17%
2020/12/30	0	0.00	2	54.00	53.90	-2	573	-0.35%
2020/12/29	3	53.73	1	53.70	53.70	2	572	0.35%
2020/12/28	2	53.00	0	0.00	52.90	2	563	0.35%
2020/12/16	2	51.50	3	52.50	52.70	-1	611	-0.16%
2020/12/15	1	51.70	0	0.00	51.00	1	607	0.16%
2020/12/11	0	53.80	0	0.00	51.30	0	611	0.00%
2020/12/10	1	52.70	0	0.00	52.50	1	616	0.16%
2020/12/09	0	0.00	4	53.48	53.10	-4	622	-0.64%
2020/12/08	0	0.00	2	54.50	54.20	-2	623	-0.32%
2020/12/04	1	56.40	0	0.00	55.90	1	628	0.16%
2020/11/30	0	0.00	3	54.30	54.30	-3	644	-0.47%
2020/11/27	0	55.20	0	0.00	55.20	0	648	0.00%
2020/11/26	1	55.60	0	0.00	55.30	1	656	0.15%
2020/11/25	2	56.00	1	57.10	56.00	1	653	0.15%
2020/11/24	0	0.00	1	56.10	56.00	-1	648	-0.15%
2020/11/23	0	0.00	1	54.30	54.60	-1	640	-0.16%
2020/11/19	0	0.00	2	56.00	55.00	-2	672	-0.30%
2020/11/18	3	55.23	1	55.40	55.00	2	677	0.30%
2020/11/17	1	54.90	0	0.00	54.50	1	679	0.15%
2020/11/16	0	0.00	1	54.80	54.70	-1	725	-0.14%
2020/11/13	2	54.50	2	55.00	55.00	0	741	0.00%
2020/11/12	4	56.10	3	55.47	55.40	1	742	0.13%
2020/11/11	5	54.30	5	54.14	54.20	0	733	0.00%
2020/11/10	2	53.50	2	52.80	53.10	0	742	0.00%
2020/11/09	5	52.68	5	52.98	53.70	0	738	0.00%
2020/11/06	2	50.30	1	50.00	49.95	1	723	0.14%
2020/11/04	0	0.00	1	49.60	49.90	-1	796	-0.13%
2020/11/03	4	48.33	5	49.73	50.20	-1	803	-0.12%
2020/10/28	1	48.50	0	0.00	48.50	1	862	0.12%
2020/10/26	0	0.00	1	49.55	49.40	-1	895	-0.11%
2020/10/23	3	49.75	0	0.00	49.55	3	922	0.33%
2020/10/21	1	51.20	1	50.50	50.30	0	968	0.00%
2020/10/19	3	50.30	2	50.45	50.80	1	1,051	0.10%
2020/10/15	0	0.00	1	49.35	49.45	-1	1,158	-0.09%
2020/10/14	2	50.20	2	49.00	50.20	0	1,211	0.00%
2020/10/13	1	49.00	0	0.00	48.90	1	1,402	0.07%
2020/10/12	0	0.00	1	50.00	50.00	-1	1,630	-0.06%
2020/10/08	3	51.63	3	52.50	51.60	0	1,706	0.00%
2020/09/30	2	52.30	2	52.30	52.80	0	1,816	0.00%
2020/09/28	0	0.00	1	53.80	53.80	-1	1,884	-0.05%
2020/09/25	0	0.00	3	50.53	50.20	-3	1,895	-0.16%
2020/09/22	0	0.00	2	56.80	56.80	-2	2,180	-0.09%
2020/09/21	0	0.00	11	57.70	58.40	-11	2,180	-0.50%
2020/09/17	0	58.80	0	0.00	58.80	0	2,189	0.00%
2020/09/15	2	58.70	1	58.30	58.20	1	2,214	0.05%
2020/09/14	1	58.00	10	57.93	58.40	-9	2,233	-0.40%
2020/09/11	0	0.00	3	56.97	56.50	-3	2,250	-0.13%
2020/09/10	0	0.00	2	57.20	57.30	-2	2,310	-0.09%
2020/09/07	0	0.00	3	57.60	56.80	-3	2,391	-0.13%
2020/09/04	2	57.60	0	0.00	57.40	2	2,448	0.08%
2020/09/03	5	60.24	2	60.35	59.10	3	2,529	0.12%
2020/09/02	1	59.20	11	58.76	58.60	-10	2,632	-0.38%
2020/09/01	1	59.70	50	59.01	59.00	-49	2,645	-1.85%
2020/08/27	2	57.25	3	58.03	57.70	-1	2,782	-0.04%
2020/08/26	15	58.27	4	58.30	58.70	11	2,797	0.39%
2020/08/25	2	57.30	0	0.00	56.40	2	2,804	0.07%
2020/08/24	1	56.10	1	56.60	56.30	0	2,840	0.00%
2020/08/21	4	56.43	0	0.00	56.40	4	2,867	0.14%
2020/08/20	2	55.80	8	58.38	56.20	-6	2,942	-0.20%
2020/08/19	11	63.06	7	62.29	62.00	4	2,946	0.14%
2020/08/18	3	62.47	0	0.00	61.60	3	2,990	0.10%
2020/08/14	1	62.10	0	0.00	62.20	1	3,187	0.03%
2020/08/12	3	61.10	4	61.00	61.20	-1	3,500	-0.03%
2020/08/11	13	62.95	14	62.69	61.90	-1	3,533	-0.03%
2020/08/10	6	63.60	7	63.96	63.10	-1	3,551	-0.03%
2020/08/07	2	67.25	0	0.00	66.70	2	3,547	0.06%
2020/08/06	7	69.51	21	68.86	67.80	-14	3,630	-0.39%
2020/08/05	1	68.30	3	68.40	69.30	-2	3,682	-0.05%
2020/08/04	1	67.60	1	68.00	67.50	0	3,705	0.00%
2020/08/03	62	67.77	2	67.65	67.10	60	3,754	1.60%
2020/07/31	1	67.30	0	0.00	66.20	1	3,784	0.03%
2020/07/30	0	0.00	2	67.90	66.80	-2	3,795	-0.05%
2020/07/29	2	66.45	4	67.43	67.40	-2	3,866	-0.05%
2020/07/28	5	68.32	7	67.20	66.40	-2	3,863	-0.05%
2020/07/27	5	70.42	7	69.57	69.50	-2	3,896	-0.05%
2020/07/24	10	69.96	4	70.13	68.80	6	3,905	0.15%
2020/07/23	5	72.64	3	72.57	71.80	2	3,912	0.05%
2020/07/22	13	72.08	10	72.08	71.70	3	3,936	0.08%
2020/07/21	8	69.88	17.2	70.03	70.00	-9.2	3,892	-0.24%
2020/07/20	21	69.49	9	69.54	69.10	12	3,870	0.31%
2020/07/17	39	74.22	177	75.17	69.50	-138	3,862	-3.57%	大賣/鉅額交易
2020/07/16	157	75.26	19.2	74.30	75.30	137.8	3,786	3.64%	大買/鉅額交易
2020/07/15	41	71.11	25	70.38	68.50	16	3,581	0.45%
2020/07/14	8	68.70	6	68.48	68.50	2	3,541	0.06%
2020/07/13	1	69.00	6	69.68	69.30	-5	3,568	-0.14%
2020/07/10	3	68.50	15	69.13	68.10	-12	3,601	-0.33%
2020/07/09	8	67.89	0	0.00	67.80	8	3,601	0.22%
2020/07/08	2	69.60	7	70.21	68.90	-5	3,616	-0.14%
2020/07/07	6	69.57	12	69.38	68.80	-6	3,634	-0.17%
2020/07/06	8	68.53	12	69.33	70.10	-4	3,701	-0.11%
2020/07/03	3	69.03	3	68.77	68.60	0	3,739	0.00%
2020/07/02	77	71.26	68	70.96	70.60	9	3,803	0.24%
2020/07/01	4	68.88	6	69.10	69.90	-2	3,767	-0.05%
2020/06/30	1	63.00	2	63.50	63.60	-1	3,707	-0.03%
2020/06/29	1	62.50	1	62.50	62.50	0	3,807	0.00%
2020/06/24	1	63.50	2	62.80	63.40	-1	3,855	-0.03%
2020/06/23	2	63.00	1	64.00	62.60	1	3,973	0.03%
2020/06/22	3	63.57	2	64.50	63.40	1	4,059	0.02%
2020/06/19	3	64.63	0	0.00	64.50	3	4,140	0.07%
2020/06/18	4.1	66.13	2	66.10	66.30	2.1	4,164	0.05%
2020/06/17	26	68.01	28	67.58	67.60	-2	4,197	-0.05%
2020/06/15	3	64.07	3	63.70	62.80	0	4,247	0.00%
2020/06/12	3.1	63.56	10	63.01	65.00	-6.9	4,313	-0.16%
2020/06/11	11	67.69	15	67.31	66.70	-4	4,325	-0.09%
2020/06/10	23	67.47	15	66.75	69.90	8	4,380	0.18%
2020/06/09	16.1	69.85	28	67.41	65.70	-11.9	4,398	-0.27%
2020/06/08	5	73.72	8	73.88	73.00	-3	4,344	-0.07%
2020/06/05	11	72.91	5	73.28	72.90	6	4,397	0.14%
2020/06/04	26	75.30	29	75.79	73.50	-3	4,438	-0.07%
2020/06/03	14	73.84	15	74.21	73.80	-1	4,378	-0.02%
2020/06/02	7	73.93	6	73.58	72.10	1	4,365	0.02%
2020/06/01	7	73.99	5	74.42	73.80	2	4,368	0.05%
2020/05/29	26	73.82	23	73.76	73.80	3	4,379	0.07%
2020/05/28	14	72.61	18	73.14	72.20	-4	4,392	-0.09%
2020/05/27	60	75.37	52	75.50	73.00	8	4,437	0.18%
2020/05/26	11.1	74.19	7	74.06	74.90	4.1	4,450	0.09%
2020/05/25	35	73.07	51.4	72.80	74.60	-16.4	4,551	-0.36%
2020/05/22	29	72.72	28	73.00	71.00	1	4,608	0.02%
2020/05/21	55	73.71	61	73.47	75.50	-6	4,741	-0.13%
2020/05/20	109	71.52	60.4	71.72	71.50	48.6	4,852	1.00%	大買/
2020/05/19	26	67.01	33	67.40	68.70	-7	4,954	-0.14%
2020/05/18	19	64.39	27	64.10	63.20	-8	5,033	-0.16%
2020/05/15	12	63.04	9	63.09	62.50	3	5,026	0.06%
2020/05/14	13	66.18	9	66.24	64.50	4	5,059	0.08%
2020/05/13	18	68.14	19	68.50	68.00	-1	5,074	-0.02%
2020/05/12	30	67.52	28	67.55	70.10	2	5,061	0.04%
2020/05/11	16	65.96	24	66.38	65.60	-8	5,073	-0.16%
2020/05/08	16.4	66.59	17	65.79	65.70	-0.6	5,099	-0.01%
2020/05/07	17.5	65.20	6	65.28	66.10	11.5	5,126	0.22%
2020/05/06	7	63.87	9	64.24	63.40	-2	5,214	-0.04%
2020/05/05	45	65.32	33	65.14	64.20	12	5,346	0.22%
2020/05/04	3	63.00	5	63.04	62.90	-2	5,361	-0.04%
2020/04/30	17	65.03	14	65.44	64.20	3	5,439	0.06%
2020/04/29	2	64.05	2	63.80	63.30	0	5,537	0.00%
2020/04/28	10	64.55	19	63.63	63.40	-9	5,574	-0.16%
2020/04/27	11	62.54	9	62.64	64.30	2	5,709	0.04%
2020/04/24	2	60.60	0	0.00	60.60	2	5,701	0.04%
2020/04/23	15	62.50	6	62.33	61.10	9	5,762	0.16%
2020/04/22	14	60.73	19	60.84	61.30	-5	5,806	-0.09%
2020/04/21	52	63.70	50	63.37	62.00	2	5,838	0.03%
2020/04/20	8	62.05	3	62.87	61.80	5	5,917	0.08%
2020/04/17	3	62.43	1	64.50	61.20	2	5,949	0.03%
2020/04/16	6	63.45	8	63.68	63.00	-2	6,062	-0.03%
2020/04/15	13	63.55	9	63.74	63.60	4	6,290	0.06%
2020/04/14	8	61.39	16	61.57	61.40	-8	6,422	-0.12%
2020/04/13	11	61.10	6	61.15	59.60	5	6,433	0.08%
2020/04/10	9	59.88	18	59.58	60.50	-9	6,439	-0.14%
2020/04/09	21	60.05	11	59.48	59.10	10	6,428	0.16%
2020/04/08	6	59.62	15	59.51	58.50	-9	6,326	-0.14%
2020/04/07	49	58.73	43	58.73	59.00	6	6,280	0.10%
2020/04/06	32	53.83	31	53.96	56.40	1	6,211	0.02%
2020/04/01	29	50.78	40	50.62	51.30	-11	6,123	-0.18%
2020/03/31	41	49.77	37	50.14	49.45	4	6,107	0.07%
2020/03/30	10	46.75	15	47.34	48.45	-5	6,018	-0.08%
2020/03/27	48	48.84	41	48.31	47.10	7	5,993	0.12%
2020/03/26	78	45.27	73	45.40	47.75	5	5,868	0.09%
2020/03/25	25	43.72	24	43.71	43.45	1	5,762	0.02%
2020/03/24	12	40.99	9	40.95	41.60	3	5,666	0.05%
2020/03/23	8	37.74	10	37.77	37.90	-2	5,622	-0.04%
2020/03/19	3	42.17	2	40.55	40.05	1	5,563	0.02%
2020/03/18	31	45.94	29	46.00	44.50	2	5,515	0.04%
2020/03/17	21	47.11	23	47.26	44.85	-2	5,438	-0.04%
2020/03/16	7	53.01	5	54.02	49.80	2	5,348	0.04%
2020/03/13	35	53.42	32	53.02	55.30	3	5,276	0.06%
2020/03/12	18	56.67	19	57.17	55.50	-1	5,162	-0.02%
2020/03/11	2	64.20	1	61.20	60.70	1	5,051	0.02%
2020/03/10	18	64.63	24	63.89	65.20	-6	4,978	-0.12%
2020/03/09	4	67.38	15	66.67	63.60	-11	4,903	-0.22%
2020/03/05	25	72.55	17	72.94	72.20	8	4,809	0.17%
2020/03/04	14	70.60	15	70.77	70.10	-1	4,768	-0.02%
2020/03/03	15	72.14	15	72.17	71.20	0	4,738	0.00%
2020/03/02	31	69.91	26	70.35	71.10	5	4,693	0.11%
2020/02/27	22	72.46	28	73.14	70.20	-6	4,637	-0.13%
2020/02/26	21	75.21	35	75.72	73.70	-14	4,569	-0.31%
2020/02/25	35	78.71	31	79.12	77.60	4	4,464	0.09%
2020/02/24	36	78.90	33	78.87	78.00	3	4,310	0.07%
2020/02/21	76	84.98	66	85.03	82.60	10	4,194	0.24%
2020/02/20	88	83.16	85	83.05	85.00	3	3,978	0.08%
2020/02/19	122	79.06	119	79.05	79.00	3	3,731	0.08%	大買/大賣/
2020/02/18	150	76.27	133	76.47	74.60	17	3,429	0.50%	大買/大賣/
2020/02/17	6	72.75	3	72.67	72.10	3	3,200	0.09%
2020/02/14	19	71.01	17	70.84	73.20	2	3,157	0.06%
2020/02/13	9	71.60	6	73.18	71.20	3	3,082	0.10%
2020/02/12	9	74.19	12	73.90	73.70	-3	3,017	-0.10%
2020/02/11	47	74.28	46	72.10	72.20	1	2,930	0.03%
2020/02/10	16	71.51	21	71.28	71.50	-5	2,839	-0.18%
2020/02/07	9	74.47	12	75.13	72.30	-3	2,770	-0.11%
2020/02/06	23	76.77	22	75.79	76.00	1	2,679	0.04%
2020/02/05	24	74.55	23	75.05	74.50	1	2,541	0.04%
2020/02/04	26	72.81	21.1	72.74	71.70	4.9	2,382	0.21%
2020/02/03	6	68.17	5	69.80	68.90	1	2,271	0.04%
2020/01/31	7	71.77	11.5	74.07	72.60	-4.5	2,169	-0.21%
2020/01/30	10	78.24	7	79.80	77.40	3	2,006	0.15%
2020/01/20	143.5	84.08	134	84.18	86.00	9.5	1,936	0.49%	大買/大賣/
2020/01/17	25	78.69	41	78.01	79.00	-16	1,749	-0.91%
2020/01/16	67	79.57	67	79.36	78.90	0	1,688	0.00%
2020/01/15	52.5	79.23	56	79.39	79.90	-3.5	1,601	-0.22%
2020/01/14	33.6	77.37	31	77.25	79.10	2.6	1,518	0.17%
2020/01/13	98	77.46	94	75.14	78.00	4	1,434	0.28%
2020/01/10	12	71.49	25	71.19	71.90	-13	1,230	-1.06%
2020/01/09	48	70.96	45.2	70.85	71.20	2.8	1,164	0.24%
2020/01/08	92	67.16	88	66.62	70.90	4	1,002	0.40%
2020/01/07	84	62.71	71	63.04	64.50	13	730	1.78%
2020/01/06	12	59.61	11	59.51	59.90	1	540	0.19%
2020/01/03	1	57.10	2	56.90	58.00	-1	484	-0.21%
2020/01/02	2.1	56.38	0	0.00	56.30	2.1	428	0.49%
2019/12/30	0	0.00	2	51.20	52.40	-2	378	-0.53%
2019/12/27	5	54.56	4	54.08	53.70	1	357	0.28%
2019/12/26	1	54.20	3	52.00	52.40	-2	315	-0.63%
2019/12/25	6	53.30	4.4	52.92	54.50	1.6	277	0.59%
2019/12/24	2.1	49.42	2	50.40	50.00	0.1	228	0.04%
2019/12/23	6	49.20	8	49.43	49.30	-2	211	-0.95%
2019/12/17	0	0.00	2	46.00	46.60	-2	171	-1.17%
2019/12/16	2	46.15	4	46.03	46.15	-2	162	-1.23%
2019/12/12	3	45.70	2	45.85	45.70	1	156	0.64%
2019/12/06	1	44.90	0.1	44.95	44.55	0.9	138	0.65%
2019/12/04	0	0.00	0.2	44.25	44.30	-0.2	135	-0.16%
2019/11/27	1	44.95	0	0.00	44.95	1	129	0.77%
2019/11/06	0	0.00	2	40.50	40.90	-2	94	-2.12%
2019/10/18	2	39.80	0	0.00	39.75	2	106	1.89%
2019/10/09	2	39.70	0	0.00	39.80	2	105	1.89%
2019/10/04	0	40.60	0	0.00	40.90	0	105	0.02%
2019/09/20	0	0.00	3	42.00	41.45	-3	110	-2.71%
2019/09/06	0	0.00	1	42.00	41.60	-1	126	-0.79%
2019/08/29	2	39.60	0	0.00	39.60	2	121	1.65%
2019/08/28	0.1	39.95	0	0.00	39.85	0.1	121	0.08%
2019/08/14	0.2	40.00	0	0.00	39.90	0.2	115	0.17%
2019/08/06	2	40.30	0	0.00	41.50	2	109	1.82%
2019/08/02	1	42.70	0	0.00	43.45	1	107	0.93%
2019/08/01	0	0.00	8	43.90	43.90	-8	105	-7.58%
2019/07/30	1	44.40	0	0.00	44.50	1	105	0.94%
2019/07/11	0	0.00	1	44.95	44.50	-1	97	-1.02%
2019/07/09	0	0.00	1	45.10	44.80	-1	99	-1.00%
2019/07/08	0	0.00	1	45.10	45.10	-1	103	-0.96%
2019/06/17	2	45.10	2	43.75	44.00	0	123	0.00%
2019/05/13	5	40.50	0	0.00	40.70	5	221	2.26%
2019/05/09	1	41.60	0	0.00	41.60	1	220	0.45%
2019/04/30	3	44.42	0	0.00	44.35	3	218	1.37%
2019/04/25	1	45.65	0	0.00	46.00	1	216	0.46%
2019/04/22	0	0.00	2	46.00	46.15	-2	219	-0.91%
2019/04/19	2	45.80	0	0.00	46.00	2	218	0.92%
2019/04/17	0	0.00	1	46.20	46.40	-1	219	-0.46%
2019/04/16	2	45.53	1	45.80	46.30	1	218	0.46%
2019/03/13	0	48.50	0	0.00	48.50	0	165	0.00%
2019/03/07	0.1	45.85	0	0.00	46.10	0.1	147	0.07%
2019/02/27	0	0.00	2	43.85	44.20	-2	129	-1.55%
2019/02/25	0.4	44.00	0	0.00	44.00	0.4	123	0.36%
2019/02/20	2.1	43.14	0	0.00	43.10	2.1	112	1.88%
2019/02/18	0	0.00	1	41.90	42.30	-1	102	-0.97%
2019/02/14	1	41.00	0	0.00	40.90	1	91	1.10%
2019/02/13	0	0.00	2	38.80	40.50	-2	79	-2.51%
2018/12/27	1	37.50	1	37.10	36.70	0	135	0.00%
2018/12/26	1	36.35	0	0.00	36.35	1	138	0.72%
2018/12/22	1	36.60	0	0.00	36.90	1	141	0.71%
2018/12/12	1	38.50	1	38.30	38.35	0	154	0.00%
2018/12/11	0	0.00	3	37.80	38.00	-3	155	-1.93%
2018/12/10	4	37.50	1	37.65	37.70	3	158	1.89%
2018/11/30	0	0.00	1	37.90	37.90	-1	193	-0.52%
2018/11/29	1	38.30	0	0.00	38.00	1	197	0.51%
2018/11/28	0	38.00	1	37.80	38.00	-1	202	-0.49%
2018/11/27	1	36.70	0	0.00	36.95	1	208	0.48%
2018/11/22	0	0.00	1	36.50	36.50	-1	254	-0.39%
2018/11/21	2	36.43	2	36.30	36.45	0	259	0.00%
2018/11/12	0	0.00	1	36.90	35.50	-1	273	-0.37%
2018/11/08	1	36.45	0	0.00	36.50	1	278	0.36%
2018/11/02	2	35.95	0	0.00	36.05	2	310	0.65%
2018/10/12	0	0.00	1	37.40	37.70	-1	445	-0.22%
2018/10/08	0	42.55	0	0.00	42.10	0	427	0.00%
2018/10/03	0	0.00	1	47.50	45.85	-1	441	-0.23%
2018/09/13	0	0.00	1	48.55	49.10	-1	635	-0.16%
2018/09/12	0	0.00	1	48.35	48.10	-1	636	-0.16%
2018/09/11	0	0.00	2	49.60	48.65	-2	637	-0.31%
2018/09/10	0	0.00	3	50.23	50.60	-3	630	-0.48%
2018/09/07	0	0.00	4	50.70	50.10	-4	627	-0.64%
2018/09/06	15	52.51	9	52.34	51.40	6	624	0.96%
2018/09/05	1	52.30	0	0.00	51.60	1	625	0.16%
2018/09/04	3	51.90	3	52.20	52.30	0	626	0.00%
2018/09/03	1	52.20	0	0.00	51.50	1	631	0.16%
2018/08/30	3	52.23	2	52.00	52.80	1	654	0.15%
2018/08/29	0	0.00	5	51.50	51.00	-5	635	-0.79%
2018/08/23	0	0.00	10	49.08	49.00	-10	625	-1.60%
2018/08/20	4	49.25	0	0.00	49.20	4	642	0.62%
2018/08/13	0	0.00	10	48.58	48.90	-10	626	-1.60%
2018/08/10	5	51.50	0	0.00	50.80	5	618	0.81%
2018/08/08	0	0.00	5	50.90	50.50	-5	601	-0.83%
2018/08/07	1	50.70	1	50.60	50.30	0	596	0.00%
2018/08/03	2	49.20	1	49.00	49.15	1	592	0.17%
2018/08/02	9	49.84	7	49.74	49.15	2	590	0.34%
2018/08/01	0	0.00	1	51.10	50.60	-1	587	-0.17%
2018/07/31	0	0.00	1	51.00	51.60	-1	582	-0.17%
2018/07/30	2	51.50	1	51.40	51.00	1	578	0.17%
2018/07/27	4	52.70	1	52.30	52.90	3	570	0.53%
2018/07/26	4	52.63	3	53.13	52.90	1	558	0.18%
2018/07/25	3	52.20	7	53.73	51.60	-4	517	-0.77%
2018/07/24	6	51.50	9	50.60	52.50	-3	489	-0.61%
2018/07/20	2	49.85	2	49.80	49.30	0	468	0.00%
2018/07/18	0	0.00	2	50.80	49.70	-2	468	-0.43%
2018/07/17	0	0.00	1	49.80	49.60	-1	464	-0.22%
2018/07/13	1	50.40	3	51.30	50.40	-2	464	-0.43%
2018/07/12	3	50.68	0	0.00	50.90	3	460	0.65%
2018/07/11	1	50.20	2	50.10	49.25	-1	461	-0.22%
2018/07/10	0	0.00	4	49.49	51.00	-4	458	-0.87%
2018/07/06	6	48.29	1	47.90	48.55	5	499	1.00%
2018/07/04	0	0.00	1	49.75	49.40	-1	501	-0.20%
2018/07/03	3	50.47	6	49.48	49.70	-3	501	-0.60%
2018/07/02	9	51.83	12	52.26	51.00	-3	484	-0.62%
2018/06/29	8	50.78	37	50.52	51.90	-29	450	-6.44%
2018/06/28	3	48.33	1	48.90	49.00	2	387	0.52%
2018/06/25	2	48.10	0	0.00	46.85	2	369	0.54%
2018/06/22	2	47.55	4	47.55	48.20	-2	362	-0.55%
2018/06/19	0	0.00	3	46.05	45.45	-3	348	-0.86%
2018/06/14	0	0.00	2	47.38	46.80	-2	351	-0.57%
2018/06/13	2	48.25	0	0.00	46.85	2	347	0.57%
2018/06/12	5	46.32	0	0.00	46.40	5	341	1.46%
2018/06/08	0	0.00	5	49.25	48.00	-5	330	-1.51%
2018/06/07	1	48.00	10	46.45	48.30	-9	321	-2.80%
2018/06/05	0	0.00	1	45.40	45.40	-1	309	-0.32%
2018/06/04	10	45.78	0	0.00	45.20	10	328	3.05%
2018/06/01	0	0.00	10	45.50	45.65	-10	324	-3.09%
2018/05/29	0	0.00	10	46.20	45.60	-10	324	-3.08%
2018/05/28	0	0.00	3	43.15	44.10	-3	311	-0.96%
2018/05/18	5	42.25	0	0.00	42.70	5	349	1.43%
2018/05/17	0	0.00	0	42.50	42.50	0	351	-0.01%
2018/05/09	2	43.00	2	43.75	43.70	0	373	0.00%
2018/05/08	2	42.40	0	0.00	42.05	2	377	0.53%
2018/04/30	1	43.05	0	0.00	42.90	1	403	0.25%
2018/04/25	0	0.00	1	44.00	44.30	-1	446	-0.22%
2018/04/24	2	44.28	0	0.00	44.35	2	461	0.43%
2018/04/20	1	45.55	0	0.00	45.85	1	535	0.19%
2018/04/19	2	45.63	0	0.00	45.10	2	602	0.33%
2018/04/18	0	0.00	1	45.70	45.00	-1	651	-0.15%
2018/04/17	11	46.24	2	47.00	45.20	9	651	1.38%
2018/04/16	10	48.14	7	48.09	47.85	3	644	0.47%
2018/04/13	8	48.08	8	48.54	48.60	0	640	0.00%
2018/04/12	13	48.57	6	49.45	48.40	7	634	1.10%
2018/03/30	0	0.00	1	45.00	44.80	-1	568	-0.18%
2018/03/26	0	44.50	0	0.00	44.50	0	557	0.00%
2018/03/23	0	44.20	0	0.00	44.20	0	558	0.00%
2018/03/22	0	44.20	0	0.00	44.20	0	566	0.00%
2018/03/21	2	44.88	3	44.55	44.70	-1	571	-0.18%
2018/03/20	0	0.00	1	44.30	44.15	-1	568	-0.18%
2018/03/16	1	44.50	1	44.05	44.00	0	564	0.00%
2018/03/09	1	44.09	2	44.00	43.90	-1	549	-0.18%
2018/03/08	9	46.12	10	45.57	45.30	-1	539	-0.19%
2018/02/23	1	43.60	1	44.00	43.65	0	508	0.00%
2018/02/22	0	0.00	8	43.40	43.70	-8	504	-1.59%
2018/02/06	0	0.00	5	38.40	38.50	-5	480	-1.04%
2018/02/05	0	0.00	2	41.23	41.30	-2	473	-0.42%
2018/02/02	1	42.15	1	42.20	42.05	0	471	0.00%
2018/01/31	1	42.65	0	0.00	42.50	1	470	0.21%
2018/01/30	0	0.00	19	43.61	43.15	-19	467	-4.06%
2018/01/29	1	44.40	0	0.00	44.15	1	461	0.22%
2018/01/26	2	44.80	1	45.55	44.60	1	459	0.22%
2018/01/24	1	44.00	1	44.00	43.85	0	445	0.00%
2018/01/23	4	45.45	0	0.00	44.50	4	442	0.90%
2018/01/19	16	43.85	35	44.55	43.85	-19	416	-4.57%
2018/01/18	21	45.98	4	45.25	45.15	17	403	4.21%
2018/01/17	18	45.45	1	45.60	45.10	17	384	4.42%
2018/01/16	14	46.18	13	46.05	45.95	1	353	0.28%
2018/01/15	12	44.70	14	45.40	45.90	-2	313	-0.64%
2018/01/12	6	42.00	7	43.14	43.45	-1	245	-0.41%
2018/01/10	1	38.15	0	0.00	38.20	1	201	0.50%