力致 (3483)-新光-新竹券商分點個股進出

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

力致

(3483)

可現股當沖

股價
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
362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

力致 (3483)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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	31.1	207.89	41.3	210.14	207.00	-10.1	5,713	-0.18%
2024/05/30	21.1	199.59	59.4	203.77	203.50	-38.4	5,595	-0.69%
2024/05/29	43.7	197.07	79.2	198.86	198.00	-35.5	5,389	-0.66%
2024/05/28	13.8	190.57	26	190.52	188.50	-12.2	4,973	-0.25%
2024/05/27	45.6	190.67	42	188.19	187.00	3.6	4,878	0.07%
2024/05/24	11.1	188.74	10	189.80	188.50	1.1	4,800	0.02%
2024/05/23	96.2	189.44	37.6	189.84	186.00	58.6	4,666	1.26%
2024/05/22	29.2	185.74	20.5	185.05	187.50	8.7	4,434	0.20%
2024/05/21	20	177.38	9.1	177.26	179.50	11	4,132	0.27%
2024/05/20	26	174.81	28.1	172.71	174.00	-2.1	3,948	-0.05%
2024/05/17	29.1	168.07	39	168.35	170.00	-10	3,739	-0.27%
2024/05/16	3	161.67	2	160.75	160.50	1	3,660	0.03%
2024/05/15	6	164.24	4	164.25	162.00	2	3,779	0.05%
2024/05/14	4.1	162.01	2	162.50	163.00	2.1	3,969	0.05%
2024/05/13	31.3	166.04	33.2	166.39	164.00	-1.9	4,260	-0.05%
2024/05/10	31.3	161.27	7	162.57	163.00	24.3	4,394	0.55%
2024/05/09	30	163.05	4	162.75	162.00	26	4,418	0.59%
2024/05/08	1	160.08	46.8	164.41	165.50	-45.8	4,402	-1.04%
2024/05/07	0	0.00	7	159.43	161.00	-7	4,473	-0.16%
2024/05/06	4	162.50	3	159.00	158.00	1	4,500	0.02%
2024/05/03	3	160.67	4.3	161.04	160.50	-1.3	4,519	-0.03%
2024/05/02	19	165.63	22.2	163.82	163.00	-3.2	4,535	-0.07%
2024/04/30	37.1	164.08	21.4	163.78	166.50	15.7	4,657	0.34%
2024/04/29	30	159.13	25	159.92	160.00	5	4,554	0.11%
2024/04/26	16	152.88	7	151.36	154.00	9	4,509	0.20%
2024/04/25	4	146.00	0	0.00	145.00	4	4,466	0.09%
2024/04/24	8	143.52	8	145.19	147.50	0	4,483	0.00%
2024/04/23	0	0.00	1	139.50	141.00	-1	4,486	-0.02%
2024/04/22	1	140.52	0	0.00	138.00	1	4,521	0.02%
2024/04/19	5	135.60	1.2	139.74	140.50	3.9	4,527	0.09%
2024/04/18	2.2	137.57	3.2	135.98	138.50	-1	4,510	-0.02%
2024/04/16	4	134.88	3.2	139.72	135.00	0.8	4,523	0.02%
2024/04/15	0	0.00	4	144.50	144.50	-4	4,502	-0.09%
2024/04/12	1	148.50	0	0.00	148.00	1	4,521	0.02%
2024/04/11	0	147.00	1	146.50	146.00	-1	4,536	-0.02%
2024/04/10	1	147.52	2	147.50	147.00	-1	4,582	-0.02%
2024/04/09	0	0.00	0	149.00	149.00	0	4,649	0.00%
2024/04/08	0	0.00	1	150.00	150.00	-1	4,695	-0.02%
2024/04/03	3	152.33	1.2	151.70	152.50	1.8	4,757	0.04%
2024/04/02	2	149.75	0	150.00	150.00	2	4,921	0.04%
2024/04/01	1	153.50	1	153.50	153.00	0	5,034	0.00%
2024/03/29	2	155.50	0	0.00	153.00	2	5,043	0.04%
2024/03/28	5	154.80	1	153.53	153.00	4	5,038	0.08%
2024/03/27	0	158.42	0	0.00	158.00	0	5,105	0.00%
2024/03/26	1.1	156.45	3.1	161.06	157.50	-2.1	5,105	-0.04%
2024/03/25	2.3	161.72	6.1	162.07	161.00	-3.8	5,076	-0.07%
2024/03/22	1	155.50	6	154.92	155.50	-5	5,064	-0.10%
2024/03/21	1.1	152.96	2	151.25	153.00	-0.9	5,037	-0.02%
2024/03/20	2	150.00	1.2	149.58	149.50	0.8	5,019	0.02%
2024/03/19	1.4	147.76	1	147.50	147.50	0.4	5,005	0.01%
2024/03/18	1	148.49	0	0.00	147.00	1	4,999	0.02%
2024/03/15	3	146.17	10.8	145.03	146.00	-7.8	4,996	-0.16%
2024/03/14	4.1	145.88	1.4	145.50	145.00	2.7	5,034	0.05%
2024/03/13	8.1	154.05	3	151.83	151.50	5.1	4,992	0.10%
2024/03/12	3.2	157.78	5	159.70	158.50	-1.8	4,989	-0.04%
2024/03/11	4.2	155.63	1	155.00	154.50	3.2	4,970	0.06%
2024/03/08	11.4	159.01	3.1	158.93	157.50	8.3	4,947	0.17%
2024/03/07	12.4	166.56	2	167.50	164.00	10.4	4,979	0.21%
2024/03/06	15	174.77	16.3	176.09	168.00	-1.3	4,946	-0.03%
2024/03/05	0.2	170.00	3.3	169.58	171.50	-3.1	4,725	-0.07%
2024/03/04	1.5	171.17	0	0.00	169.00	1.5	4,744	0.03%
2024/03/01	1.1	171.50	3.2	172.12	170.50	-2.1	4,736	-0.04%
2024/02/29	14.3	170.13	30	171.10	171.50	-15.7	4,729	-0.33%
2024/02/27	10.2	165.09	11	165.27	167.00	-0.8	4,754	-0.02%
2024/02/26	10	165.25	8	165.31	164.50	2	5,015	0.04%
2024/02/23	10.7	167.37	5	166.50	165.00	5.6	5,335	0.11%
2024/02/22	13.1	169.31	9	170.78	170.00	4.1	5,731	0.07%
2024/02/21	17	171.76	6	171.58	169.50	11	5,855	0.19%
2024/02/20	9	170.22	6	170.83	171.50	3	5,895	0.05%
2024/02/19	10	172.50	8.1	173.31	170.50	1.9	5,869	0.03%
2024/02/16	17.4	176.79	10	176.35	176.00	7.4	5,848	0.13%
2024/02/15	31.4	176.28	55	176.04	182.50	-23.6	5,754	-0.41%
2024/02/05	69.4	174.70	63	174.48	166.00	6.4	5,645	0.11%
2024/02/02	48.3	171.55	48.1	171.08	172.00	0.2	5,433	0.00%
2024/02/01	8.2	164.57	1	165.00	164.00	7.2	5,413	0.13%
2024/01/31	4	162.38	1.1	163.00	163.00	2.9	5,470	0.05%
2024/01/30	25.9	165.07	27	166.48	165.00	-1.1	5,479	-0.02%
2024/01/29	1.8	158.93	2.5	162.00	161.50	-0.7	5,422	-0.01%
2024/01/26	5	158.00	4	162.38	156.50	1	5,442	0.02%
2024/01/25	15	163.57	10.1	163.75	162.50	4.9	5,474	0.09%
2024/01/24	60	166.79	56.1	166.18	165.00	4	5,440	0.07%
2024/01/23	6	162.58	2.8	162.67	161.50	3.3	5,266	0.06%
2024/01/22	3.3	162.12	8.1	161.96	163.50	-4.9	5,216	-0.09%
2024/01/19	6	156.75	0	0.00	156.00	6	5,153	0.12%
2024/01/18	1	158.50	2	159.50	159.50	-1	5,124	-0.02%
2024/01/17	5.1	158.98	2	158.50	158.00	3.1	5,142	0.06%
2024/01/16	4	157.50	5	159.60	161.00	-1	5,166	-0.02%
2024/01/15	4.1	156.36	4	156.38	157.50	0.1	5,209	0.00%
2024/01/12	1.2	154.57	6	152.42	151.50	-4.8	5,220	-0.09%
2024/01/11	6	153.16	1	153.00	153.00	5	5,283	0.10%
2024/01/10	8.1	152.50	9	154.06	151.50	-0.9	5,321	-0.02%
2024/01/09	2	152.75	2	154.25	153.00	0	5,493	0.00%
2024/01/08	6	155.08	6	154.83	152.50	0	5,686	0.00%
2024/01/05	3.5	158.09	20	158.25	157.00	-16.6	5,926	-0.28%
2024/01/04	5.3	161.45	3	163.33	159.00	2.3	6,164	0.04%
2024/01/03	22.7	163.21	4	163.75	163.50	18.7	6,308	0.30%
2024/01/02	16.2	161.00	13	162.50	162.00	3.2	6,414	0.05%
2023/12/29	20.3	159.25	14	159.21	162.50	6.3	6,419	0.10%
2023/12/28	16.1	163.40	15	161.73	160.50	1.1	6,370	0.02%
2023/12/27	10	159.40	15	158.34	159.00	-5	6,234	-0.08%
2023/12/26	0	0.00	1	152.00	152.50	-1	6,193	-0.02%
2023/12/25	3	151.51	1	153.50	150.00	2	6,214	0.03%
2023/12/22	4	154.00	6	155.33	152.00	-2	6,234	-0.03%
2023/12/21	1	152.00	0	0.00	151.00	1	6,247	0.02%
2023/12/20	3.1	152.82	2.1	152.49	152.00	0.9	6,256	0.01%
2023/12/19	3	147.83	13	145.73	150.50	-10	6,254	-0.16%
2023/12/18	1	148.00	2	149.75	149.50	-1	6,320	-0.02%
2023/12/15	3	150.00	0	0.00	149.00	3	6,331	0.05%
2023/12/14	3.1	150.05	4	151.50	151.50	-0.9	6,347	-0.01%
2023/12/13	3	148.33	2.1	149.76	148.50	1	6,343	0.01%
2023/12/12	5	149.80	1	151.00	149.00	4	6,376	0.06%
2023/12/11	4	149.62	6	150.08	150.50	-2	6,421	-0.03%
2023/12/08	4	155.12	6	155.92	155.00	-2	6,413	-0.03%
2023/12/07	3	153.83	1.3	159.23	152.50	1.7	6,428	0.03%
2023/12/06	1	159.00	4	160.00	159.00	-3	6,474	-0.05%
2023/12/05	4	158.75	1	160.00	158.00	3	6,813	0.04%
2023/12/04	9.2	160.66	6	160.67	158.50	3.2	6,836	0.05%
2023/12/01	10.1	163.95	11.7	164.41	165.50	-1.5	6,804	-0.02%
2023/11/30	0	0.00	3	159.50	160.00	-3	6,874	-0.04%
2023/11/29	5	161.50	21	162.52	161.00	-16	6,901	-0.23%
2023/11/28	5	161.90	8	161.13	162.50	-3	6,876	-0.04%
2023/11/27	5	160.00	3	160.50	158.50	2	6,860	0.03%
2023/11/24	13.3	163.01	6.2	161.50	159.00	7.1	6,864	0.10%
2023/11/23	23.2	168.99	17.4	168.22	162.50	5.7	6,816	0.08%
2023/11/22	48	170.97	47.1	171.65	176.00	1	6,667	0.01%
2023/11/21	82.2	160.57	75.5	161.95	167.00	6.7	6,469	0.10%
2023/11/20	20	153.00	32	153.45	155.00	-12	6,280	-0.19%
2023/11/17	11	148.77	4.1	149.06	146.50	6.9	6,331	0.11%
2023/11/16	16	147.25	15.1	146.27	146.00	0.9	6,503	0.01%
2023/11/15	2.1	145.10	24.1	145.84	145.00	-22	6,902	-0.32%
2023/11/14	3	144.17	2.1	145.78	145.00	1	7,084	0.01%
2023/11/13	17	145.12	49.1	143.78	145.00	-32.1	7,386	-0.43%
2023/11/10	21	142.81	14	144.07	143.00	7	7,681	0.09%
2023/11/09	24.6	153.67	44	154.53	151.50	-19.4	7,907	-0.25%
2023/11/08	6	150.08	8	149.50	150.00	-2	8,067	-0.02%
2023/11/07	6	147.50	6	148.08	148.00	0	8,241	0.00%
2023/11/06	6.3	148.11	8	149.06	146.00	-1.7	9,352	-0.02%
2023/11/03	24.1	146.35	24	147.85	147.00	0.1	9,663	0.00%
2023/11/02	3.6	143.90	5	141.90	146.00	-1.4	9,627	-0.01%
2023/11/01	2	134.75	4	135.13	136.00	-2	9,576	-0.02%
2023/10/31	6	132.75	12.2	132.63	132.00	-6.2	9,595	-0.06%
2023/10/30	2	141.00	3.1	140.31	141.00	-1.1	9,587	-0.01%
2023/10/27	21.1	136.53	15.1	139.39	136.50	6	9,593	0.06%
2023/10/26	0	139.00	10	140.50	138.50	-10	9,606	-0.10%
2023/10/25	45.2	142.53	24	141.90	143.00	21.2	9,617	0.22%
2023/10/24	11.2	135.23	11	136.59	138.00	0.2	9,593	0.00%
2023/10/23	42.1	142.09	36.5	143.48	137.50	5.6	9,575	0.06%
2023/10/20	7.4	143.53	7	143.50	143.50	0.4	9,546	0.00%
2023/10/19	41	143.21	11	144.27	145.50	30	9,627	0.31%
2023/10/18	22	146.09	53	146.80	147.00	-31	9,612	-0.32%
2023/10/17	49	147.79	20	151.02	148.50	29	9,610	0.30%
2023/10/16	18	154.53	43.1	156.58	153.50	-25.1	9,779	-0.26%
2023/10/13	62	154.17	57.1	152.71	153.00	4.9	10,092	0.05%
2023/10/12	64	153.57	52.5	153.20	154.00	11.5	9,938	0.12%
2023/10/11	23.3	144.37	17	145.47	144.00	6.3	9,730	0.06%
2023/10/06	26	144.17	35	143.01	141.00	-9	9,612	-0.09%
2023/10/05	17.1	139.99	11	139.27	139.50	6.1	9,489	0.06%
2023/10/04	2	136.50	3	135.83	137.00	-1	9,484	-0.01%
2023/10/03	4	136.75	1	140.00	135.00	3	9,490	0.03%
2023/10/02	11	139.45	6	139.33	139.00	5	9,503	0.05%
2023/09/28	0	0.00	4	135.88	137.00	-4	9,489	-0.04%
2023/09/27	3	134.17	4	133.63	134.50	-1	9,522	-0.01%
2023/09/26	22	134.27	19	133.92	130.50	3	9,589	0.03%
2023/09/25	11	133.95	3	133.33	134.00	8	9,676	0.08%
2023/09/22	10	130.35	13	129.85	132.00	-3	9,805	-0.03%
2023/09/21	11	127.77	21	124.48	129.00	-10	9,794	-0.10%
2023/09/20	2	133.00	1.2	132.83	131.50	0.8	9,702	0.01%
2023/09/19	0.2	132.76	3	131.67	131.50	-2.8	9,769	-0.03%
2023/09/18	4	136.00	4	136.25	135.50	0	9,837	0.00%
2023/09/15	4	138.87	5	139.70	138.00	-1	10,086	-0.01%
2023/09/14	5	138.90	6	137.25	139.50	-1	10,040	-0.01%
2023/09/13	3	131.50	2	131.00	133.00	1	9,987	0.01%
2023/09/12	9	136.11	9	135.78	135.00	0	9,979	0.00%
2023/09/11	6	135.92	5.2	134.58	133.50	0.8	10,056	0.01%
2023/09/08	109	147.30	110	146.24	142.00	-1	9,998	-0.01%	大買/大賣/
2023/09/07	13	139.23	10	139.85	142.50	3	9,677	0.03%
2023/09/06	6	143.08	2	142.51	142.50	4	9,656	0.04%
2023/09/05	16	143.44	9	143.72	143.50	7	9,646	0.07%
2023/09/04	0	0.00	3.1	137.02	137.50	-3.1	9,586	-0.03%
2023/09/01	4.1	133.48	4.1	133.00	132.50	0	9,721	0.00%
2023/08/31	11.1	135.03	13	135.15	136.00	-1.9	9,819	-0.02%
2023/08/30	6	136.17	8	136.56	135.00	-2	9,962	-0.02%
2023/08/29	11	133.00	13	134.58	134.00	-2	9,925	-0.02%
2023/08/28	20	132.45	14.4	131.21	133.00	5.6	9,872	0.06%
2023/08/25	24.1	138.78	22	138.91	140.00	2.1	9,703	0.02%
2023/08/24	32	144.39	23	146.26	140.00	9	9,554	0.09%
2023/08/23	52	145.80	56	147.21	144.00	-4	9,286	-0.04%
2023/08/22	72	151.85	81	150.70	150.50	-9	9,063	-0.10%
2023/08/21	101	149.70	81	150.93	152.00	20	8,852	0.23%	大買/
2023/08/18	31	147.56	31	146.81	143.00	0	8,423	0.00%
2023/08/17	93.5	145.62	63	146.20	146.00	30.5	8,180	0.37%
2023/08/16	84	141.82	138	140.58	145.00	-54	7,821	-0.69%	大賣/
2023/08/15	138.1	137.13	125	137.44	136.00	13.1	7,426	0.18%	大買/大賣/
2023/08/14	104	135.58	46.3	135.82	132.50	57.7	7,093	0.81%	大買/
2023/08/11	50	153.00	11.2	154.54	146.50	38.8	6,715	0.58%
2023/08/10	173.3	156.34	206.2	157.43	162.50	-32.9	6,461	-0.51%	大買/大賣/
2023/08/09	26	153.81	69.7	154.01	158.00	-43.7	5,326	-0.82%
2023/08/08	7	143.07	0	0.00	144.00	7	4,987	0.14%
2023/08/07	1	144.00	0.6	147.67	148.50	0.4	5,010	0.01%
2023/08/04	2.6	136.34	1	134.00	143.50	1.6	5,066	0.03%
2023/08/02	0	0.00	1	140.50	131.50	-1	5,406	-0.02%
2023/08/01	0	0.00	3	145.00	146.00	-3	5,476	-0.05%
2023/07/31	1	169.00	1	166.50	148.00	0	5,496	0.00%
2023/07/28	0	0.00	12	150.46	164.00	-12	5,450	-0.22%
2023/07/27	0.3	148.50	0	0.00	149.50	0.3	5,415	0.01%
2023/07/26	0	0.00	2.5	144.90	145.00	-2.5	5,375	-0.05%
2023/07/25	2	148.00	0	0.00	147.50	2	5,327	0.04%
2023/07/24	8.5	157.41	25.3	163.84	158.00	-16.8	5,275	-0.32%
2023/07/21	1	147.00	7.3	150.06	151.50	-6.3	5,155	-0.12%
2023/07/20	4	131.00	2.5	135.68	138.00	1.5	5,098	0.03%
2023/07/19	69.1	133.43	46.2	134.19	133.00	23	5,039	0.46%
2023/07/18	39.2	121.60	57.5	122.92	126.50	-18.2	4,709	-0.39%
2023/07/17	16	119.84	3.1	120.00	120.00	12.9	4,198	0.31%
2023/07/14	6	109.50	2.2	109.50	109.50	3.9	4,123	0.09%
2023/07/13	4	99.90	1.4	99.90	99.90	2.6	4,072	0.06%
2023/07/12	28	92.08	35	92.08	90.90	-7	3,998	-0.18%
2023/07/11	2	91.25	1	91.80	90.50	1	3,940	0.03%
2023/07/10	8.2	88.19	3	87.50	87.50	5.2	3,896	0.13%
2023/07/07	4.7	87.68	1	87.80	87.50	3.7	3,883	0.10%
2023/07/06	1	91.00	97.1	92.05	90.00	-96.1	3,837	-2.50%
2023/07/05	6	91.47	2	91.55	93.00	4	3,774	0.11%
2023/07/04	6	91.02	8	90.39	91.00	-2	3,712	-0.05%
2023/07/03	116	92.59	36.2	92.26	91.10	79.8	3,614	2.21%	大買/
2023/06/30	11.5	88.46	8.5	88.92	88.30	3	3,438	0.09%
2023/06/28	0	0.00	1	82.90	82.20	-1	3,432	-0.03%
2023/06/27	5	85.40	9	84.57	80.80	-4	3,425	-0.12%
2023/06/26	28	87.39	22	88.27	87.40	6	3,399	0.18%
2023/06/21	22	86.67	42	88.28	88.30	-20	3,312	-0.60%
2023/06/20	1	80.60	3	81.00	80.80	-2	3,175	-0.06%
2023/06/19	3	80.20	0	0.00	79.70	3	3,215	0.09%
2023/06/16	6	80.63	8	80.46	80.30	-2	3,199	-0.06%
2023/06/15	13	84.71	12	83.48	83.50	1	3,147	0.03%
2023/06/14	11	82.59	3	82.73	82.20	8	3,022	0.26%
2023/06/13	1	81.50	1.1	81.54	81.10	-0.1	2,972	0.00%
2023/06/12	3	80.23	2	80.55	80.60	1	2,919	0.03%
2023/06/09	3	80.13	13	80.48	80.20	-10	2,873	-0.35%
2023/06/08	8	82.18	9	82.08	81.50	-1	2,795	-0.04%
2023/06/07	13	82.02	18.1	81.55	83.80	-5.1	2,707	-0.19%
2023/06/06	12	76.22	15.2	76.47	77.50	-3.2	2,512	-0.13%
2023/06/05	26	77.25	22	77.89	78.40	4	2,373	0.17%
2023/06/02	0	0.00	0.2	71.60	72.20	-0.2	2,201	-0.01%
2023/05/31	2	72.55	0	0.00	72.10	2	2,175	0.09%
2023/05/26	7	73.74	4	73.18	72.70	3	2,141	0.14%
2023/05/25	7	74.77	8	75.31	75.00	-1	2,093	-0.05%
2023/05/22	0	0.00	4	73.00	72.70	-4	1,997	-0.20%
2023/05/19	2	71.70	1	72.50	71.80	1	2,004	0.05%
2023/05/18	2	72.50	0	0.00	72.20	2	2,040	0.10%
2023/05/17	2	72.65	0	0.00	72.30	2	2,036	0.10%
2023/05/16	6	72.57	3	72.87	72.50	3	2,033	0.15%
2023/05/12	3	71.13	2	72.20	72.30	1	1,982	0.05%
2023/05/11	3	74.90	3	73.47	73.60	0	1,944	0.00%
2023/05/10	8	77.86	12.5	77.70	77.00	-4.5	1,880	-0.24%
2023/05/09	50	78.40	47	79.32	79.10	3	1,782	0.17%
2023/05/08	9.1	73.44	7	76.99	77.30	2.1	1,391	0.15%
2023/05/05	3	70.93	4	72.28	70.30	-1	1,294	-0.08%
2023/05/03	1	69.90	1	68.10	68.90	0	1,273	0.00%
2023/04/28	0	0.00	0	68.80	68.60	0	1,280	0.00%
2023/04/27	1	68.10	1	68.50	68.50	0	1,273	0.00%
2023/04/26	1	67.60	2	67.50	67.40	-1	1,264	-0.08%
2023/04/24	1	67.70	0	0.00	67.90	1	1,245	0.08%
2023/04/21	0	0.00	2	69.60	68.00	-2	1,234	-0.16%
2023/04/20	0	0.00	4	71.65	71.50	-4	1,199	-0.33%
2023/04/19	12	72.90	3	72.70	72.60	9	1,177	0.76%
2023/04/18	2	72.40	0	0.00	70.40	2	1,131	0.18%
2023/04/17	2	71.50	4	71.78	72.30	-2	1,121	-0.18%
2023/04/12	6	72.65	7	72.70	72.60	-1	1,082	-0.09%
2023/04/11	1	71.90	3	72.20	71.60	-2	1,065	-0.19%
2023/04/10	5	71.72	5	71.86	71.60	0	1,054	0.00%
2023/04/07	3	71.00	1	70.50	70.50	2	1,032	0.19%
2023/03/31	0	0.00	11	71.91	71.70	-11	1,008	-1.09%
2023/03/30	42	73.70	27	73.82	72.60	15	984	1.52%
2023/03/29	12	71.25	14	71.83	71.50	-2	859	-0.23%
2023/03/28	1	69.50	1	69.20	69.20	0	805	0.00%
2023/03/27	7	72.34	6	72.15	70.10	1	779	0.13%
2023/03/24	2	69.65	3	69.37	70.00	-1	711	-0.14%
2023/03/23	11	71.27	5	71.18	71.00	6	686	0.87%
2023/03/22	3	64.43	2	66.15	68.80	1	548	0.18%
2023/03/21	1	63.10	1	62.70	62.60	0	493	0.00%
2023/03/20	0	62.40	0	0.00	63.00	0	490	0.00%
2023/03/17	0	61.40	0	0.00	61.40	0	493	0.00%
2023/03/16	0	60.70	6	61.28	59.70	-6	495	-1.21%
2023/03/15	6	62.55	2	63.80	61.90	4	504	0.79%
2023/03/13	0	62.00	0	0.00	62.70	0	535	0.00%
2023/03/10	0	62.90	0	0.00	61.90	0	548	0.00%
2023/03/09	0	64.00	0	0.00	62.70	0	573	0.00%
2023/03/08	0	63.80	0	0.00	64.00	0	569	0.00%
2023/03/03	0	62.95	0	0.00	62.60	0	554	0.00%
2023/03/02	0	62.30	1	61.60	61.70	-1	550	-0.18%
2023/02/22	0	0.00	20	62.45	62.80	-20	551	-3.63%
2023/02/17	9	63.86	11	64.62	64.40	-2	569	-0.35%
2023/02/16	11	64.15	9	63.93	64.30	2	554	0.36%
2023/02/15	0	61.15	0	0.00	61.20	0	502	0.00%
2023/02/14	0	0.00	1	61.40	60.80	-1	509	-0.20%
2023/02/13	0	59.60	0	0.00	59.40	0	504	0.00%
2023/02/09	0	59.50	0	0.00	61.70	0	493	0.00%
2023/02/08	0	59.60	0	0.00	59.20	0	474	0.00%
2023/02/07	1	59.00	0	0.00	59.40	1	479	0.21%
2023/02/06	0	0.00	1	60.40	59.20	-1	478	-0.21%
2023/02/03	2	59.55	0	0.00	59.40	2	473	0.42%
2023/02/02	0	0.00	2.1	58.98	58.80	-2.1	462	-0.45%
2023/02/01	1.1	56.65	8	59.23	59.60	-6.9	439	-1.57%
2023/01/31	2	56.00	2	56.70	56.10	0	421	0.00%
2023/01/17	0	52.00	2	52.00	51.90	-2	409	-0.49%
2023/01/10	0	0.00	1	53.70	53.50	-1	411	-0.24%
2023/01/06	0	0.00	2	53.50	53.50	-2	416	-0.48%
2022/12/30	0	0.00	7	53.20	52.40	-7	427	-1.64%
2022/12/29	0	0.00	1	52.50	53.10	-1	427	-0.23%
2022/12/22	2	53.30	0	0.00	54.20	2	431	0.46%
2022/12/14	1	56.20	0	0.00	57.10	1	449	0.22%
2022/12/09	2	56.00	1	56.00	56.30	1	447	0.22%
2022/12/08	1.1	57.46	0	0.00	58.10	1.1	438	0.25%
2022/12/07	5	59.18	2	59.50	57.60	3	433	0.69%
2022/12/06	8	59.85	1	59.90	59.40	7	416	1.68%
2022/12/05	5	59.56	3	59.70	59.40	2	399	0.50%
2022/12/02	1	58.90	2.1	58.07	58.30	-1	376	-0.28%
2022/12/01	2.1	56.88	4	55.83	57.50	-2	357	-0.55%
2022/11/29	1	53.20	1	53.70	53.60	0	327	0.00%
2022/11/28	0	0.00	1	53.30	53.90	-1	325	-0.31%
2022/11/25	1	52.80	0	0.00	52.80	1	325	0.31%
2022/11/24	1.1	53.73	2	53.70	54.00	-1	324	-0.29%
2022/11/23	1	53.10	1	53.60	53.10	0	318	0.00%
2022/11/22	1	52.80	1	52.90	52.70	0	319	0.00%
2022/11/21	1	53.90	0	0.00	53.40	1	320	0.31%
2022/11/18	2	54.85	0	0.00	53.80	2	317	0.63%
2022/11/16	4	55.10	4	54.88	55.40	0	292	0.00%
2022/11/15	0	52.50	0	0.00	51.90	0	278	0.00%
2022/11/14	0	0.00	1	51.40	51.60	-1	281	-0.36%
2022/11/11	5.1	52.53	2	51.80	50.80	3.1	284	1.09%
2022/11/10	2	51.40	1	51.70	51.00	1	276	0.36%
2022/11/03	0	48.02	0	0.00	47.55	0	260	0.00%
2022/10/14	0	0.00	0.1	45.80	45.80	-0.1	271	-0.02%
2022/10/13	0	0.00	3	44.70	44.00	-3	274	-1.09%
2022/10/04	0	0.00	0.1	50.30	50.20	-0.1	272	-0.02%
2022/09/29	0	0.00	0	48.65	48.50	0	280	-0.01%
2022/09/28	0	48.95	0	0.00	47.00	0	283	0.00%
2022/09/27	0	0.00	2.1	49.99	50.70	-2.1	285	-0.74%
2022/09/26	1	51.60	4	52.20	49.70	-3	288	-1.04%
2022/09/15	0.1	61.00	0	0.00	60.00	0.1	319	0.02%
2022/08/29	0	61.40	0	0.00	60.90	0	369	0.00%
2022/08/26	0	63.20	0	0.00	63.00	0	368	0.00%
2022/08/23	1	61.20	0	0.00	61.10	1	377	0.26%
2022/08/19	0	62.50	0	0.00	63.30	0	385	0.00%
2022/08/18	1	62.10	1	62.90	62.10	0	385	0.00%
2022/08/16	0	0.00	1	62.00	61.70	-1	390	-0.26%
2022/08/15	0.1	61.99	0	0.00	62.00	0.1	399	0.01%
2022/08/12	5	60.20	0	0.00	60.50	5	408	1.22%
2022/08/11	0	0.00	0.1	59.60	59.60	-0.1	408	-0.02%
2022/08/10	0.5	57.90	0	58.00	57.80	0.4	412	0.11%
2022/08/04	0	55.70	0	0.00	55.60	0	420	0.00%
2022/08/01	1	58.40	2	58.45	58.20	-1	432	-0.23%
2022/07/27	0	0.00	2.1	57.40	57.50	-2.1	443	-0.47%
2022/07/22	0.1	59.50	0	0.00	58.00	0.1	451	0.01%
2022/07/21	0	0.00	4	61.90	63.00	-4	455	-0.88%
2022/07/20	4	60.58	0	0.00	60.70	4	455	0.88%
2022/07/08	0.1	60.00	0	0.00	60.70	0.1	521	0.01%
2022/07/07	1	59.00	0	0.00	58.80	1	531	0.19%
2022/07/06	0	57.00	0	0.00	56.00	0	552	0.00%
2022/07/01	0	0.00	7	56.00	55.60	-7	666	-1.05%
2022/06/30	0	62.00	0	0.00	61.10	0	705	0.00%
2022/06/28	9	65.34	0	0.00	65.30	9	849	1.06%
2022/06/27	1.1	65.26	2.2	66.01	67.00	-1.2	883	-0.13%
2022/06/24	0	0.00	1	63.70	63.20	-1	898	-0.11%
2022/06/23	2	61.60	9.1	62.48	62.20	-7.1	896	-0.79%
2022/06/22	1	64.60	5	64.50	64.10	-4	889	-0.45%
2022/06/16	1	71.50	0	0.00	71.10	1	905	0.11%
2022/06/15	0	74.20	0	0.00	72.80	0	901	0.00%
2022/06/14	2	72.50	0	0.00	72.40	2	906	0.22%
2022/06/13	0	0.00	1	72.30	73.40	-1	907	-0.11%
2022/06/08	1	74.70	2	74.90	74.60	-1	913	-0.11%
2022/06/06	0	0.00	5	73.72	73.60	-5	924	-0.54%
2022/06/02	0	73.50	0	0.00	73.70	0	935	0.00%
2022/06/01	0	0.00	1	72.70	73.50	-1	948	-0.11%
2022/05/31	0.1	72.99	0	0.00	72.50	0.1	947	0.01%
2022/05/30	0	0.00	2	71.30	72.30	-2	945	-0.21%
2022/05/27	0	0.00	1	70.10	70.50	-1	947	-0.11%
2022/05/26	7	70.40	1	69.20	69.20	6	947	0.63%
2022/05/25	1	71.00	5	70.60	70.80	-4	950	-0.42%
2022/05/23	7	73.51	4.2	72.53	72.00	2.9	972	0.29%
2022/05/19	1.1	70.93	4	71.13	71.00	-3	984	-0.30%
2022/05/18	2	72.30	0.1	71.90	72.20	2	988	0.20%
2022/05/16	0	0.00	0.1	69.50	68.90	-0.1	1,020	-0.01%
2022/05/13	0	0.00	3	69.70	69.00	-3	1,023	-0.29%
2022/05/12	1	70.90	2	69.65	70.00	-1	1,022	-0.10%
2022/05/11	0	0.00	1	70.30	70.80	-1	1,025	-0.10%
2022/05/10	0	0.00	3	69.13	70.70	-3	1,056	-0.28%
2022/05/05	4	75.25	1	76.00	74.70	3	1,102	0.27%
2022/05/04	1	73.20	0	0.00	74.10	1	1,107	0.09%
2022/04/27	1	71.10	1	73.00	73.00	0	1,153	0.00%
2022/04/26	1	74.20	0	0.00	74.20	1	1,147	0.09%
2022/04/22	12	76.92	1	77.00	77.00	11	1,165	0.94%
2022/04/21	1	79.30	0	79.20	79.10	1	1,167	0.09%
2022/04/20	0	79.40	0	0.00	79.00	0	1,182	0.00%
2022/04/19	1.1	79.21	0	0.00	79.00	1.1	1,198	0.09%
2022/04/18	0	0.00	6	78.80	78.70	-6	1,219	-0.49%
2022/04/15	1	80.00	20	80.04	80.10	-19	1,240	-1.53%
2022/04/14	2	82.80	1	82.30	82.00	1	1,254	0.08%
2022/04/13	2	84.10	0	0.00	83.40	2	1,257	0.16%
2022/04/12	1	83.40	0	0.00	83.40	1	1,263	0.08%
2022/04/11	21	85.29	0	0.00	83.10	21	1,252	1.68%
2022/04/08	7	87.26	42	86.79	87.30	-35	1,213	-2.88%
2022/04/07	7	87.97	7	87.40	86.40	0	1,193	0.00%
2022/04/06	0.1	89.50	6	87.00	88.90	-5.9	1,156	-0.51%
2022/04/01	27.1	88.92	10	87.52	89.30	17.1	1,112	1.54%
2022/03/31	36	86.16	0.1	86.50	86.50	36	1,038	3.46%
2022/03/30	6	83.00	3	83.00	82.90	3	1,003	0.30%
2022/03/29	0.1	80.80	0	0.00	81.30	0.1	1,059	0.00%
2022/03/25	1	77.70	0	0.00	77.80	1	1,141	0.09%
2022/03/24	1	77.70	0	0.00	78.10	1	1,159	0.09%
2022/03/23	3	79.10	0	0.00	79.20	3	1,189	0.25%
2022/03/21	5.1	77.20	0	0.00	77.00	5.1	1,225	0.41%
2022/03/18	0	77.10	0	0.00	77.00	0	1,275	0.00%
2022/03/17	0	75.80	0	0.00	76.30	0	1,319	0.00%
2022/03/14	0	0.00	2	75.00	75.10	-2	1,527	-0.13%
2022/03/11	1	76.00	0	0.00	75.70	1	1,624	0.06%
2022/03/09	0	75.30	0	0.00	75.00	0	1,908	0.00%
2022/03/08	2.5	74.87	4	76.40	74.40	-1.6	2,088	-0.07%
2022/03/07	0	0.00	10	76.10	75.80	-10	2,543	-0.39%
2022/03/04	0	0.00	2	79.90	79.50	-2	2,806	-0.07%
2022/03/01	0	81.60	0	0.00	81.50	0	3,004	0.00%
2022/02/25	0	0.00	1	80.20	79.80	-1	3,176	-0.03%
2022/02/24	2	79.96	2	79.00	79.20	0	3,294	0.00%
2022/02/22	4	84.07	7	82.79	81.70	-3	3,734	-0.08%
2022/02/21	3	84.93	1	86.40	86.10	2	3,798	0.05%
2022/02/18	3	84.17	1	83.90	84.90	2	3,800	0.05%
2022/02/17	7	85.31	3	85.03	84.20	4	3,812	0.10%
2022/02/16	0.1	83.80	1	83.80	83.60	-0.9	3,810	-0.02%
2022/02/15	3	82.33	0	0.00	82.00	3	3,817	0.08%
2022/02/14	1	80.50	1.5	81.07	81.00	-0.5	3,816	-0.01%
2022/02/10	3	85.10	0	0.00	83.30	3	3,824	0.08%
2022/02/09	1	85.10	1	85.40	85.40	0	3,792	0.00%
2022/02/08	0	85.00	1	85.70	84.80	-1	3,783	-0.03%
2022/02/07	2	84.45	4	83.33	84.80	-2	3,768	-0.05%
2022/01/26	3	78.37	2	79.40	78.50	1	3,741	0.03%
2022/01/24	0	0.00	7	79.11	79.80	-7	3,770	-0.19%
2022/01/21	0	81.90	1	81.40	80.30	-1	3,760	-0.03%
2022/01/19	1	83.40	0	0.00	83.40	1	3,754	0.03%
2022/01/18	0.1	82.50	0	0.00	82.50	0.1	3,753	0.00%
2022/01/17	0	0.00	1	79.90	82.50	-1	3,741	-0.03%
2022/01/14	0.1	78.30	0	0.00	78.50	0.1	3,729	0.00%
2022/01/13	3	80.30	3	81.20	81.20	0	3,713	0.00%
2022/01/12	3	80.33	1.1	80.61	80.20	2	3,699	0.05%
2022/01/11	3	83.10	0.1	82.10	82.00	2.9	3,687	0.08%
2022/01/10	2	85.90	2	86.70	85.00	0	3,673	0.00%
2022/01/07	2	86.50	2	86.30	86.70	0	3,650	0.00%
2022/01/05	1	89.00	7	88.50	88.40	-6	3,644	-0.16%
2022/01/04	1.1	91.64	1	90.30	90.00	0.1	3,652	0.00%
2022/01/03	1	91.10	1	91.60	90.60	0	3,699	0.00%
2021/12/29	1	91.20	4	91.43	91.00	-3	3,749	-0.08%
2021/12/28	1	90.80	1	90.50	90.20	0	3,751	0.00%
2021/12/27	2	90.85	2.1	90.80	90.70	-0.1	3,778	0.00%
2021/12/24	3	92.53	2	92.00	90.70	1	3,779	0.03%
2021/12/23	9	94.21	14	94.31	92.60	-5	3,750	-0.13%
2021/12/22	13	90.98	15	92.03	93.40	-2	3,668	-0.05%
2021/12/21	4.1	88.16	1.4	88.85	89.10	2.7	3,593	0.07%
2021/12/20	1	89.20	0	0.00	86.90	1	3,573	0.03%
2021/12/17	5.1	88.68	6	88.30	88.10	-1	3,553	-0.03%
2021/12/16	7.1	88.31	2	87.70	87.50	5.1	3,522	0.14%
2021/12/15	1.1	87.51	1	88.50	88.30	0.1	3,499	0.00%
2021/12/14	5	89.72	5	89.10	87.20	0	3,468	0.00%
2021/12/13	7.1	91.25	5.2	91.92	91.00	1.9	3,422	0.06%
2021/12/10	8.2	93.47	7.1	92.75	91.50	1.1	3,420	0.03%
2021/12/09	10.1	96.12	31	95.72	94.20	-20.9	3,357	-0.62%
2021/12/08	4	99.93	21.1	99.89	98.80	-17.1	3,259	-0.52%
2021/12/07	13.2	100.30	11.1	100.25	99.70	2.1	3,216	0.07%
2021/12/06	28	104.21	13	104.46	103.00	15	3,132	0.48%
2021/12/03	20	102.70	23.2	103.34	105.00	-3.2	2,971	-0.11%
2021/12/02	21	104.17	20	102.93	101.00	1	2,841	0.04%
2021/12/01	79	103.31	164	104.10	103.00	-85	2,660	-3.20%	大賣/
2021/11/30	15.1	98.63	18.1	98.81	98.10	-3	2,197	-0.13%
2021/11/29	4	88.83	15	89.05	91.30	-11	1,933	-0.57%
2021/11/26	17	95.60	18.1	94.35	93.00	-1.1	1,888	-0.06%
2021/11/25	19	95.87	20	95.22	97.00	-1	1,821	-0.05%
2021/11/24	67	98.21	61.1	97.59	97.00	6	1,756	0.34%
2021/11/23	15	95.21	26.1	95.56	93.50	-11.1	1,586	-0.70%
2021/11/22	47	95.10	42.3	95.67	95.70	4.7	1,465	0.32%
2021/11/19	34	90.49	12.1	90.80	92.00	21.9	1,311	1.67%
2021/11/18	4	80.38	4	85.30	85.30	0	1,017	0.00%
2021/11/17	0	76.90	0	0.00	77.60	0	939	0.00%
2021/11/16	0.5	77.90	4.1	77.66	77.40	-3.6	946	-0.38%
2021/11/15	3	75.73	3	77.10	77.40	0	938	0.00%
2021/11/12	1	74.80	2	75.20	74.90	-1	937	-0.11%
2021/11/10	2	74.40	2	75.40	73.40	0	938	0.00%
2021/11/09	2	74.60	4	75.20	74.90	-2	939	-0.21%
2021/11/04	2	73.85	0	0.00	73.30	2	991	0.20%
2021/11/02	11	76.38	8.1	75.55	73.80	3	1,006	0.29%
2021/11/01	5.3	75.27	5.2	75.57	75.20	0	987	0.00%
2021/10/29	1	71.80	0	0.00	71.70	1	973	0.10%
2021/10/28	0	71.73	0	0.00	72.00	0	981	0.00%
2021/10/27	1	70.10	3.1	70.10	71.10	-2.1	971	-0.21%
2021/10/26	2	71.40	1	71.40	70.30	1	974	0.10%
2021/10/22	0.1	70.89	0	0.00	70.70	0.1	1,003	0.01%
2021/10/21	0.3	71.80	0	0.00	70.60	0.3	1,033	0.02%
2021/10/19	0	0.00	2	70.25	71.10	-2	1,111	-0.18%
2021/10/15	1	70.00	3	70.30	70.00	-2	1,170	-0.17%
2021/10/14	1	70.60	0	0.00	69.20	1	1,235	0.08%
2021/10/13	3	69.80	2	71.85	69.60	1	1,416	0.07%
2021/10/12	3	75.27	3	77.47	72.90	0	1,581	0.00%
2021/10/08	8	77.28	2	76.90	77.10	6	1,596	0.38%
2021/10/07	1.1	75.74	3	78.93	80.20	-2	1,687	-0.12%
2021/10/05	2	70.00	0	0.00	70.50	2	1,716	0.12%
2021/10/04	0	0.00	2	72.80	72.70	-2	1,724	-0.12%
2021/10/01	1	71.00	0	0.00	68.10	1	1,752	0.06%
2021/09/29	0	0.00	0	72.00	72.10	0	1,763	0.00%
2021/09/28	0	73.50	0	0.00	74.00	0	1,766	0.00%
2021/09/27	0	0.00	1	73.80	73.80	-1	1,770	-0.06%
2021/09/23	2	72.30	2	71.35	71.90	0	1,780	0.00%
2021/09/22	1	75.23	0	0.00	75.20	1	1,786	0.06%
2021/09/16	0	0.00	1	76.10	76.20	-1	1,799	-0.06%
2021/09/15	6	76.10	0	0.00	75.30	6	1,802	0.33%
2021/09/10	9	83.51	0	0.00	83.60	9	1,815	0.50%
2021/09/09	0	83.80	0	0.00	82.70	0	1,879	0.00%
2021/09/08	12	79.36	1	79.60	79.20	11	1,890	0.58%
2021/09/07	0	0.00	1	80.20	81.70	-1	1,903	-0.05%
2021/09/02	0	0.00	1	86.00	85.30	-1	1,977	-0.05%
2021/09/01	5	82.98	2	83.20	87.50	3	2,013	0.15%
2021/08/31	7	81.20	6	80.90	80.80	1	1,995	0.05%
2021/08/30	0	0.00	1	81.50	81.50	-1	2,018	-0.05%
2021/08/26	0.1	81.30	0	0.00	82.30	0.1	2,081	0.00%
2021/08/25	1	82.00	1	81.50	82.00	0	2,160	0.00%
2021/08/23	2	76.35	1	76.11	77.60	1	2,200	0.05%
2021/08/20	5	72.60	0	0.00	72.60	5	2,207	0.23%
2021/08/19	17	75.19	0	0.00	74.00	17	2,226	0.76%
2021/08/18	1	78.80	1	75.10	78.80	0	2,251	0.00%
2021/08/17	0	0.00	2	80.10	79.00	-2	2,264	-0.09%
2021/08/13	0	0.00	1	81.30	82.20	-1	2,315	-0.04%
2021/08/12	2	84.60	1	86.00	84.00	1	2,330	0.04%
2021/08/11	2	85.55	2	83.45	82.50	0	2,359	0.00%
2021/08/10	7	88.84	0	0.00	87.80	7	2,348	0.30%
2021/08/09	0	0.00	2	89.20	88.50	-2	2,387	-0.08%
2021/08/06	1	90.60	3	90.60	90.60	-2	2,412	-0.08%
2021/08/05	1	91.00	3	91.50	91.50	-2	2,480	-0.08%
2021/08/04	1	91.40	0	0.00	91.30	1	2,554	0.04%
2021/08/03	1	94.50	0	0.00	92.50	1	2,609	0.04%
2021/08/02	0	93.00	0	0.00	92.00	0	2,619	0.00%
2021/07/29	1	94.50	2	93.40	93.50	-1	2,711	-0.04%
2021/07/28	6	90.92	24	92.40	92.00	-18	2,771	-0.65%
2021/07/27	15	98.07	2	94.50	94.50	13	2,816	0.46%
2021/07/26	7	98.99	0	0.00	98.00	7	2,840	0.25%
2021/07/23	3	101.50	0	0.00	101.00	3	2,827	0.11%
2021/07/22	1	104.50	7	104.00	104.50	-6	2,823	-0.21%
2021/07/21	3	107.50	3	107.00	106.00	0	2,844	0.00%
2021/07/20	15	106.47	19	106.05	104.50	-4	2,851	-0.14%
2021/07/19	25	108.62	21	110.10	109.50	4	2,850	0.14%
2021/07/16	12	101.46	17	105.77	107.50	-5	2,798	-0.18%
2021/07/15	2	97.65	1	99.90	97.80	1	2,827	0.04%
2021/07/14	28	102.55	9	101.40	101.50	19	2,897	0.66%
2021/07/13	34	97.13	5	97.52	100.50	29	2,776	1.04%
2021/07/12	1	91.89	0	0.00	91.50	1	2,743	0.04%
2021/07/09	2	91.20	2	90.35	90.40	0	2,809	0.00%
2021/07/08	13.1	91.76	22	93.04	92.80	-9	2,879	-0.31%
2021/07/07	1	87.00	5	87.78	86.10	-4	2,880	-0.14%
2021/07/06	2	88.20	1	89.60	87.50	1	2,934	0.03%
2021/07/05	0.1	89.50	0	0.00	88.50	0.1	3,040	0.00%
2021/07/02	0	0.00	18	88.21	87.80	-18	3,248	-0.55%
2021/06/30	2	89.50	5	89.44	88.80	-3	3,461	-0.09%
2021/06/28	3	88.10	0	0.00	88.00	3	3,869	0.08%
2021/06/25	5	89.30	10	89.00	89.20	-5	3,896	-0.13%
2021/06/24	2	89.80	1	90.10	89.50	1	3,964	0.03%
2021/06/23	1	90.10	5	89.84	89.60	-4	4,010	-0.10%
2021/06/22	8	89.61	2	90.30	88.60	6	4,093	0.15%
2021/06/21	13	91.62	4	92.23	90.40	9	4,078	0.22%
2021/06/18	2.1	93.89	3	96.70	94.40	-1	4,072	-0.02%
2021/06/16	13	91.98	0	0.00	90.30	13	4,057	0.32%
2021/06/15	7	92.16	3	92.80	92.70	4	4,098	0.10%
2021/06/11	5	91.66	4	93.90	91.70	1	4,145	0.02%
2021/06/10	13.1	92.11	20	92.95	92.90	-7	4,212	-0.16%
2021/06/09	3.1	91.55	4	91.20	89.00	-0.9	4,316	-0.02%
2021/06/08	1	89.00	1	89.10	88.70	0	4,495	0.00%
2021/06/07	5.1	88.69	17	88.19	88.60	-12	4,724	-0.25%
2021/06/04	7	89.44	8	88.69	88.00	-1	5,022	-0.02%
2021/06/03	2	91.65	4	91.33	91.80	-2	5,016	-0.04%
2021/06/02	13	93.91	9	95.84	92.40	4	5,037	0.08%
2021/06/01	2	92.50	1	93.90	92.40	1	4,977	0.02%
2021/05/31	13	92.83	1	93.10	92.70	12	4,973	0.24%
2021/05/28	11	89.79	1	89.90	89.10	10	4,974	0.20%
2021/05/27	3	89.97	30	89.68	88.80	-27	5,005	-0.54%
2021/05/26	34	91.71	0	0.00	93.20	34	5,020	0.68%
2021/05/25	21.1	92.45	33	92.66	93.50	-12	5,013	-0.24%
2021/05/24	3	87.50	11	87.36	87.00	-8	5,033	-0.16%
2021/05/21	14	85.97	5	86.14	85.80	9	5,051	0.18%
2021/05/20	1	81.00	1	84.50	80.60	0	5,217	0.00%
2021/05/19	20	83.05	6	83.50	83.80	14	5,456	0.26%
2021/05/18	9.1	78.42	26	80.90	81.80	-17	5,571	-0.30%
2021/05/17	6	74.40	1	78.50	74.40	5	5,612	0.09%
2021/05/14	12	82.55	3	83.34	80.20	9	5,842	0.15%
2021/05/13	4	81.27	46.1	79.85	81.50	-42.1	5,897	-0.71%
2021/05/12	0	79.47	132	80.62	79.40	-132	5,836	-2.26%	大賣/鉅額交易
2021/05/11	30	88.42	26	89.28	88.20	4	5,776	0.07%
2021/05/10	8	99.13	1	98.80	97.90	7	5,741	0.12%
2021/05/07	10.1	99.75	4	99.95	102.00	6.1	5,737	0.11%
2021/05/06	11	101.14	1	98.50	98.40	10	5,703	0.18%
2021/05/05	3	105.00	3	103.97	99.90	0	5,670	0.00%
2021/05/04	4	105.13	5.1	108.85	101.50	-1.1	5,632	-0.02%
2021/05/03	9	112.78	4	113.89	111.50	5	5,593	0.09%
2021/04/29	0	0.00	2	119.50	120.50	-2	5,597	-0.04%
2021/04/28	17.1	118.61	4	119.50	118.50	13.1	5,589	0.23%
2021/04/27	8	119.44	2	119.25	118.50	6	5,605	0.11%
2021/04/26	30	124.35	18	124.89	123.00	12	5,649	0.21%
2021/04/23	4	122.25	18	124.72	124.00	-14	5,628	-0.25%
2021/04/22	37	128.00	21	127.07	123.00	16	5,613	0.28%
2021/04/21	32	132.17	19	133.16	133.50	13	5,558	0.23%
2021/04/20	4	127.02	5	122.60	130.50	-1	5,448	-0.02%
2021/04/19	2	119.50	0	0.00	119.00	2	5,428	0.04%
2021/04/16	18.2	123.24	0	124.00	121.50	18.2	5,522	0.33%
2021/04/15	21	120.93	15	123.20	125.00	6	5,592	0.11%
2021/04/14	17.1	117.54	4.2	117.16	116.00	12.9	5,564	0.23%
2021/04/13	24	122.48	7	124.79	120.00	17	5,539	0.31%
2021/04/12	71.1	129.02	11	126.09	124.50	60.1	5,574	1.08%
2021/04/09	20.1	130.73	8	131.56	128.50	12.1	5,538	0.22%
2021/04/08	32	133.92	44	135.26	136.50	-12	5,427	-0.22%
2021/04/07	6.1	125.79	27	124.78	127.50	-20.9	5,213	-0.40%
2021/04/06	3	120.83	2	119.98	118.50	1	5,096	0.02%
2021/04/01	39.1	121.32	35	121.19	118.50	4.1	5,014	0.08%
2021/03/31	40	118.25	31	118.69	123.50	9	4,871	0.18%
2021/03/30	2	112.24	1	113.00	112.50	1	4,673	0.02%
2021/03/29	10	112.25	2	114.50	110.50	8	4,642	0.17%
2021/03/26	5	109.50	5	109.00	109.50	0	4,574	0.00%
2021/03/25	18	107.83	4	106.88	106.50	14	4,530	0.31%
2021/03/23	1	105.00	1.3	102.49	103.00	-0.2	4,449	-0.01%
2021/03/22	9.1	105.50	2	104.00	104.50	7.1	4,425	0.16%
2021/03/19	9	105.50	0	0.00	106.50	9	4,403	0.20%
2021/03/18	3.1	105.31	9	104.50	105.00	-5.9	4,363	-0.14%
2021/03/17	2	102.00	1	103.00	104.50	1	4,317	0.02%
2021/03/16	7	102.29	2	103.75	101.50	5	4,270	0.12%
2021/03/15	19	101.06	41.8	102.80	101.00	-22.8	4,202	-0.54%
2021/03/12	17.3	109.43	14	108.54	108.00	3.3	4,058	0.08%
2021/03/11	7	112.64	19	113.34	116.00	-12	3,863	-0.31%
2021/03/10	13.1	110.71	17	113.85	105.50	-3.9	3,656	-0.11%
2021/03/09	3	104.00	3	108.50	108.50	0	3,345	0.00%
2021/03/08	1	111.00	4	113.50	111.00	-3	3,316	-0.09%
2021/03/05	1	109.50	1	108.00	108.50	0	3,278	0.00%
2021/03/04	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2021/03/03	0	0.00	1	107.00	107.00	-1	3,269	-0.03%
2021/03/02	4	112.13	12	108.83	106.00	-8	3,270	-0.24%
2021/02/26	6	109.50	2	111.25	112.00	4	3,245	0.12%
2021/02/25	7	109.57	3	108.17	108.50	4	3,203	0.12%
2021/02/24	3.1	103.44	1	110.00	105.00	2.1	3,189	0.07%
2021/02/23	7	109.29	5	112.10	112.50	2	3,132	0.06%
2021/02/22	18.4	110.17	13.1	107.73	113.00	5.3	3,107	0.17%
2021/02/19	16	105.59	15	105.77	103.00	1	2,950	0.03%
2021/02/18	2.1	99.65	8.1	100.71	104.00	-6	2,701	-0.22%
2021/02/17	5.8	91.70	9.1	94.61	94.70	-3.3	2,564	-0.13%
2021/02/05	88	85.77	65.2	85.98	86.10	22.8	2,517	0.91%
2021/02/04	4	80.85	7.1	80.12	80.80	-3.1	2,348	-0.13%
2021/02/03	1	75.90	2	76.05	76.00	-1	2,268	-0.04%
2021/02/01	1	74.50	9	74.51	73.00	-8	2,305	-0.35%
2021/01/29	0	0.00	1	77.50	76.90	-1	2,315	-0.04%
2021/01/28	2.1	78.96	0	0.00	77.50	2.1	2,328	0.09%
2021/01/27	0.5	78.26	0	0.00	78.20	0.5	2,352	0.02%
2021/01/26	2	78.70	3	79.07	77.10	-1	2,335	-0.04%
2021/01/25	4	79.98	1	79.70	80.40	3	2,312	0.13%
2021/01/22	33	79.01	34	80.50	81.00	-1	2,284	-0.04%
2021/01/21	2	77.85	3.1	78.03	78.00	-1.1	2,249	-0.05%
2021/01/20	2	78.40	6	77.67	76.00	-4	2,242	-0.18%
2021/01/19	8	81.46	20	81.77	81.00	-12	2,237	-0.54%
2021/01/18	5	77.88	3	77.43	79.80	2	2,169	0.09%
2021/01/15	1	79.70	1	77.80	78.00	0	2,147	0.00%
2021/01/14	52	80.44	37.2	80.56	80.10	14.8	2,122	0.70%
2021/01/13	27	79.50	30	79.06	80.50	-3	2,050	-0.15%
2021/01/12	7	77.20	15	77.97	76.50	-8	1,950	-0.41%
2021/01/11	46	78.02	27	78.35	77.80	19	1,871	1.02%
2021/01/08	29	76.12	31.2	76.64	75.90	-2.2	1,773	-0.12%
2021/01/07	5	73.32	5	73.02	73.20	0	1,668	0.00%
2021/01/06	9	73.78	5	72.84	71.00	4	1,632	0.25%
2021/01/05	11	72.78	38	73.09	72.80	-27	1,582	-1.71%
2021/01/04	11	68.84	0	0.00	69.20	11	1,534	0.72%
2020/12/31	2	66.90	1	65.70	66.90	1	1,533	0.07%
2020/12/30	1	65.10	1.2	65.03	65.70	-0.2	1,544	-0.01%
2020/12/29	1	65.90	2	66.25	65.60	-1	1,570	-0.06%
2020/12/28	0	0.00	3	67.20	66.40	-3	1,577	-0.19%
2020/12/25	7	67.86	5	67.78	67.70	2	1,576	0.13%
2020/12/24	16	65.17	4	66.05	66.60	12	1,544	0.78%
2020/12/23	2	62.05	1	61.00	62.20	1	1,515	0.07%
2020/12/22	0	0.00	1	62.60	61.10	-1	1,549	-0.06%
2020/12/18	2	62.55	3	63.10	63.30	-1	1,619	-0.06%
2020/12/17	2	63.40	0	0.00	63.30	2	1,638	0.12%
2020/12/14	0	0.00	1	65.20	65.10	-1	1,763	-0.06%
2020/12/11	2	65.75	1	66.10	65.10	1	1,771	0.06%
2020/12/10	2	66.90	0	0.00	66.80	2	1,775	0.11%
2020/12/09	2	68.00	4	67.38	68.00	-2	1,783	-0.11%
2020/12/08	2	65.20	2	66.10	65.60	0	1,805	0.00%
2020/12/07	9	64.79	5.3	63.99	65.20	3.7	1,836	0.20%
2020/12/04	4.9	66.87	1	67.60	66.20	3.9	1,845	0.21%
2020/12/03	1	68.50	0	0.00	68.10	1	1,858	0.05%
2020/12/02	1	69.10	0	0.00	69.00	1	1,907	0.05%
2020/11/27	2	68.50	0	0.00	68.50	2	2,158	0.09%
2020/11/26	2	68.65	1	68.30	68.50	1	2,171	0.05%
2020/11/25	12	70.09	1.2	70.30	69.80	10.8	2,208	0.49%
2020/11/24	0	71.10	1	72.60	71.30	-1	2,257	-0.04%
2020/11/23	1	72.50	1.3	73.00	72.60	-0.3	2,305	-0.01%
2020/11/20	1	72.70	0	0.00	72.50	1	2,483	0.04%
2020/11/18	7	72.39	5	72.12	72.60	2	2,633	0.08%
2020/11/17	1.5	70.33	0	0.00	69.90	1.5	2,670	0.06%
2020/11/16	0	0.00	1	70.70	70.50	-1	2,842	-0.04%
2020/11/13	2	71.50	4	71.38	71.40	-2	2,961	-0.07%
2020/11/12	19	73.45	13.1	73.39	72.60	5.9	3,064	0.19%
2020/11/11	1	70.60	0	0.00	70.80	1	3,093	0.03%
2020/11/10	0	0.00	3	71.80	71.00	-3	3,151	-0.10%
2020/11/09	3	71.13	2	72.20	72.50	1	3,476	0.03%
2020/11/06	6	71.80	1	71.50	70.30	5	3,626	0.14%
2020/11/05	0	0.00	2	71.85	70.50	-2	3,703	-0.05%
2020/11/04	2	68.65	4	68.68	70.20	-2	3,816	-0.05%
2020/11/02	1.2	69.88	4	70.70	69.40	-2.8	4,225	-0.07%
2020/10/30	0	0.00	1	71.50	70.00	-1	4,575	-0.02%
2020/10/29	0	0.00	3	70.67	71.80	-3	4,606	-0.07%
2020/10/28	2	73.65	8	73.30	72.10	-6	4,669	-0.13%
2020/10/27	1	73.50	2	74.20	73.20	-1	4,725	-0.02%
2020/10/26	0	0.00	1.1	75.99	76.40	-1.1	4,723	-0.02%
2020/10/23	0	0.00	1	76.90	77.40	-1	4,754	-0.02%
2020/10/22	2	75.55	2	75.40	75.40	0	4,856	0.00%
2020/10/21	0	0.00	8	78.31	77.50	-8	5,094	-0.16%
2020/10/19	0.8	79.00	6	78.98	79.10	-5.2	5,301	-0.10%
2020/10/16	0	0.00	31.6	79.17	78.50	-31.6	5,559	-0.57%
2020/10/15	2	81.00	9	82.36	80.70	-7	5,912	-0.12%
2020/10/14	7	82.19	2	82.50	82.20	5	5,931	0.08%
2020/10/13	7	81.79	2	80.60	81.60	5	5,963	0.08%
2020/10/12	4	84.25	2	85.80	82.00	2	6,012	0.03%
2020/10/07	0.1	84.50	0	0.00	84.20	0.1	6,247	0.00%
2020/10/05	2	81.95	9	81.83	82.50	-7	6,345	-0.11%
2020/09/30	0	0.00	3	78.60	79.20	-3	6,391	-0.05%
2020/09/28	3	79.83	2	80.00	80.50	1	6,591	0.02%
2020/09/25	3	79.57	3	80.10	78.60	0	6,757	0.00%
2020/09/24	9	84.82	8.2	84.41	82.00	0.8	6,745	0.01%
2020/09/23	18	86.39	20	86.23	86.20	-2	6,811	-0.03%
2020/09/22	10	85.75	12	85.71	84.70	-2	6,825	-0.03%
2020/09/21	3	86.93	3	86.33	86.60	0	6,810	0.00%
2020/09/18	12	84.08	12	85.14	85.50	0	6,766	0.00%
2020/09/17	1	82.90	3	83.37	82.80	-2	6,736	-0.03%
2020/09/15	3	81.73	0	0.00	81.10	3	6,693	0.04%
2020/09/14	6	81.18	1	81.30	81.40	5	6,695	0.07%
2020/09/11	8	81.78	2	80.85	80.20	6	6,689	0.09%
2020/09/10	4	90.45	6	88.97	88.40	-2	6,660	-0.03%
2020/09/09	5	86.50	7	88.00	88.80	-2	6,632	-0.03%
2020/09/08	9	87.68	14.1	87.82	85.50	-5.1	6,608	-0.08%
2020/09/07	11	91.22	36	89.32	88.00	-25	6,598	-0.38%
2020/09/04	39	90.17	51	90.47	91.00	-12	6,575	-0.18%
2020/09/03	31	95.17	103.1	92.14	91.50	-72.1	6,609	-1.09%	大賣/
2020/09/02	9	92.87	6	92.78	92.30	3	6,463	0.05%
2020/09/01	4	90.85	2	91.40	92.10	2	6,443	0.03%
2020/08/31	48	91.87	72	90.56	92.60	-24	6,441	-0.37%
2020/08/28	16	91.59	19.3	91.73	90.00	-3.3	6,398	-0.05%
2020/08/27	15	90.87	4	90.33	91.00	11	6,363	0.17%
2020/08/26	39	92.74	37	93.20	90.70	2	6,368	0.03%
2020/08/25	30	89.09	17	89.33	90.30	13	6,208	0.21%
2020/08/24	8	85.75	11	84.90	86.50	-3	6,137	-0.05%
2020/08/21	19	83.11	39	83.50	84.00	-20	6,181	-0.32%
2020/08/20	65	82.74	46	83.97	79.20	19	6,418	0.30%
2020/08/19	44	89.49	28	88.96	87.80	16	6,420	0.25%
2020/08/18	38	87.52	29	87.39	88.30	9	6,298	0.14%
2020/08/17	25	88.92	12	89.23	90.10	13	6,207	0.21%
2020/08/14	20	85.50	23	85.80	85.40	-3	6,119	-0.05%
2020/08/13	119	89.75	162	88.20	85.50	-43	6,069	-0.71%	大買/大賣/
2020/08/12	83	84.20	31	83.34	86.80	52	5,730	0.91%
2020/08/11	31	84.38	29	84.00	82.50	2	5,593	0.04%
2020/08/10	45	86.81	23	86.02	86.40	22	5,506	0.40%
2020/08/07	118	85.84	20	85.98	86.50	98	5,433	1.80%	大買/
2020/08/06	37	85.28	66	84.38	82.50	-29	5,272	-0.55%
2020/08/05	88	81.73	74	82.71	83.50	14	5,052	0.28%
2020/08/04	4	77.38	4	77.28	78.00	0	4,766	0.00%
2020/08/03	13	77.90	14	78.16	77.20	-1	4,866	-0.02%
2020/07/31	13	76.66	16	77.15	77.00	-3	4,933	-0.06%
2020/07/30	14	72.99	13	73.25	74.50	1	4,915	0.02%
2020/07/29	2.5	71.22	6	70.52	73.30	-3.5	4,955	-0.07%
2020/07/28	6	73.13	40	71.64	71.50	-34	4,966	-0.68%
2020/07/27	38	77.72	78	76.21	75.40	-40	5,000	-0.80%
2020/07/24	24	77.03	25.2	75.67	74.90	-1.2	4,867	-0.02%
2020/07/23	51	76.36	76	75.59	77.60	-25	4,965	-0.50%
2020/07/22	87	78.24	42	77.18	77.60	45	4,881	0.92%
2020/07/21	31	74.43	61	75.60	77.00	-30	4,628	-0.65%
2020/07/20	4	69.10	2	70.45	70.00	2	4,298	0.05%
2020/07/17	13	69.13	54	68.81	69.70	-41	4,305	-0.95%
2020/07/16	11	70.40	2	70.85	71.30	9	4,378	0.21%
2020/07/15	45	73.66	44	74.12	70.60	1	4,352	0.02%
2020/07/14	15	70.43	17	70.32	70.90	-2	4,200	-0.05%
2020/07/13	11	68.88	15	69.22	69.80	-4	4,194	-0.10%
2020/07/10	33	68.72	21	68.27	66.70	12	4,207	0.29%
2020/07/09	5	72.56	15	72.99	71.40	-10	4,240	-0.24%
2020/07/08	7	72.51	5	72.12	72.20	2	4,299	0.05%
2020/07/07	67	71.80	27	71.61	72.20	40	4,295	0.93%
2020/07/06	119	68.69	38	70.01	70.40	81	4,208	1.92%	大買/
2020/07/03	2	65.95	0	0.00	65.60	2	4,143	0.05%
2020/07/02	10	67.25	17	67.29	65.00	-7	4,194	-0.17%
2020/07/01	9	64.21	12	62.63	64.40	-3	4,143	-0.07%
2020/06/30	4	61.00	5	61.08	61.10	-1	4,123	-0.02%
2020/06/29	7	58.40	9	58.99	58.80	-2	4,185	-0.05%
2020/06/24	1	59.90	1	59.70	59.80	0	4,207	0.00%
2020/06/23	7	60.73	1	60.90	60.40	6	4,294	0.14%
2020/06/22	5	61.84	1	62.50	61.00	4	4,392	0.09%
2020/06/19	1.2	61.63	1	61.60	61.60	0.2	4,397	0.00%
2020/06/17	1	60.60	0	0.00	60.70	1	4,390	0.02%
2020/06/16	2	60.50	2	60.60	61.20	0	4,396	0.00%
2020/06/15	3	59.80	1	60.50	59.20	2	4,414	0.05%
2020/06/12	5	57.68	0	0.00	59.40	5	4,420	0.11%
2020/06/11	2	61.80	26	60.31	59.80	-24	4,415	-0.54%
2020/06/10	10	62.57	12	61.93	62.40	-2	4,405	-0.05%
2020/06/09	0	0.00	3	64.87	64.70	-3	4,361	-0.07%
2020/06/08	8	66.55	4	65.85	65.30	4	4,390	0.09%
2020/06/05	3	65.83	1	65.60	67.30	2	4,368	0.05%
2020/06/04	2	66.10	2	65.75	65.20	0	4,362	0.00%
2020/06/03	1	66.10	3	65.70	66.20	-2	4,372	-0.05%
2020/06/02	11	67.89	14.1	67.50	66.00	-3.1	4,372	-0.07%
2020/06/01	4	66.35	4	66.68	66.40	0	4,353	0.00%
2020/05/29	3	66.67	2	66.90	65.60	1	4,350	0.02%
2020/05/28	34	68.36	2	67.55	66.60	32	4,328	0.74%
2020/05/27	118	69.61	115	69.94	67.60	3	4,271	0.07%	大買/大賣/
2020/05/26	6	66.73	28	66.33	67.20	-22	4,066	-0.54%
2020/05/25	6	60.92	9	61.90	61.10	-3	3,956	-0.08%
2020/05/22	9	63.82	5	62.44	61.70	4	3,945	0.10%
2020/05/21	2	64.80	1	63.70	64.90	1	3,911	0.03%
2020/05/20	1	62.60	0	0.00	62.40	1	3,874	0.03%
2020/05/18	6	59.62	5	59.42	61.00	1	3,845	0.03%
2020/05/15	0	0.00	8	61.85	61.40	-8	3,796	-0.21%
2020/05/14	17	62.79	5	62.76	61.50	12	3,775	0.32%
2020/05/13	1	64.70	13	65.04	65.10	-12	3,711	-0.32%
2020/05/12	19	65.64	17	65.84	65.40	2	3,719	0.05%
2020/05/11	4	65.95	8	66.26	65.60	-4	3,681	-0.11%
2020/05/08	26	67.52	9	68.89	66.90	17	3,618	0.47%
2020/05/07	14	66.84	31	66.36	68.50	-17	3,480	-0.49%
2020/05/06	24	64.31	24	64.77	63.60	0	3,332	0.00%
2020/05/05	21	64.87	14.1	64.66	64.30	6.9	3,292	0.21%
2020/05/04	12	63.54	2	63.30	63.60	10	3,234	0.31%
2020/04/30	22	64.95	23	65.06	64.70	-1	3,185	-0.03%
2020/04/29	33	62.11	27	62.53	62.00	6	3,067	0.20%
2020/04/28	9	59.90	11	60.30	61.00	-2	2,958	-0.07%
2020/04/27	4	55.48	1	57.00	56.60	3	2,789	0.11%
2020/04/24	3	54.00	2	54.20	54.20	1	2,753	0.04%
2020/04/23	39	54.44	4	53.65	54.60	35	2,753	1.27%
2020/04/22	6	52.90	4	53.35	53.50	2	2,717	0.07%
2020/04/21	14	52.42	35	52.99	52.80	-21	2,683	-0.78%
2020/04/20	22	56.49	25	56.07	55.80	-3	2,588	-0.12%
2020/04/17	8	56.33	14	57.16	55.80	-6	2,571	-0.23%
2020/04/16	8.3	58.15	8	58.90	59.70	0.3	2,489	0.01%
2020/04/15	17.6	59.05	13	59.34	58.20	4.6	2,439	0.19%
2020/04/14	55	59.05	64	58.88	60.00	-9	2,385	-0.38%
2020/04/13	40	57.42	74	57.52	56.50	-34	2,306	-1.47%
2020/04/10	15	55.04	7	55.23	55.90	8	2,201	0.36%
2020/04/09	24	55.48	5	56.08	55.80	19	2,171	0.87%
2020/04/08	6	54.37	20	53.60	56.00	-14	2,142	-0.65%
2020/04/07	5	49.98	8	50.11	51.40	-3	2,035	-0.15%
2020/04/06	2	47.30	19	47.53	47.00	-17	1,976	-0.86%
2020/04/01	1	46.75	2	46.90	47.85	-1	1,943	-0.05%
2020/03/31	10	46.11	33	45.57	46.90	-23	1,972	-1.17%
2020/03/30	1	43.45	13	44.13	44.70	-12	1,935	-0.62%
2020/03/27	57	44.40	16	44.21	44.00	41	1,912	2.14%
2020/03/26	43	42.06	31.8	42.30	43.30	11.2	1,835	0.61%
2020/03/25	3	38.60	0	0.00	39.40	3	1,737	0.17%
2020/03/24	0	0.00	1	34.00	35.85	-1	1,729	-0.06%
2020/03/20	5	33.50	5	32.95	34.40	0	1,776	0.00%
2020/03/19	5	32.85	5	33.40	31.50	0	1,830	0.00%
2020/03/18	9	36.01	10	35.93	35.00	-1	1,817	-0.06%
2020/03/16	6	38.47	6	38.83	36.40	0	1,790	0.00%
2020/03/13	3	36.45	4	37.15	37.95	-1	1,771	-0.06%
2020/03/12	3	40.75	3	41.50	40.25	0	1,742	0.00%
2020/03/11	3	44.90	1	46.15	44.50	2	1,725	0.12%
2020/03/10	2	45.20	1	45.80	47.75	1	1,714	0.06%
2020/03/09	6	48.42	4	47.69	47.20	2	1,697	0.12%
2020/03/06	0	0.00	1	50.70	50.40	-1	1,678	-0.06%
2020/03/05	1	52.80	3.1	52.80	52.80	-2.1	1,678	-0.12%
2020/03/04	11	50.35	0	0.00	50.70	11	1,716	0.64%
2020/03/03	1	53.90	1	52.80	52.70	0	1,705	0.00%
2020/03/02	1	54.20	3	53.60	52.40	-2	1,703	-0.12%
2020/02/27	29	61.44	35	59.15	55.70	-6	1,676	-0.36%
2020/02/26	25	59.34	14	60.10	61.00	11	1,588	0.69%
2020/02/17	6	57.17	5	57.00	57.00	1	1,947	0.05%
2020/02/14	1	58.30	0	0.00	58.60	1	2,300	0.04%
2020/02/13	9	59.00	8	58.20	57.50	1	2,475	0.04%
2020/02/12	1	56.80	0	0.00	56.80	1	2,503	0.04%
2020/02/06	0	0.00	1	58.50	58.70	-1	2,743	-0.04%
2020/02/05	12	56.66	1	55.60	55.60	11	2,795	0.39%
2020/02/04	5	57.50	5	58.20	58.80	0	2,886	0.00%
2020/02/03	5	53.28	45	54.35	56.00	-40	2,905	-1.38%
2020/01/31	12	59.72	14	58.74	58.30	-2	2,903	-0.07%
2020/01/30	15	61.44	0	0.00	61.20	15	2,972	0.50%
2020/01/17	6	68.08	5	69.10	67.90	1	3,055	0.03%
2020/01/16	5	68.30	6	68.70	68.50	-1	3,091	-0.03%
2020/01/15	0	0.00	3	68.50	68.50	-3	3,223	-0.09%
2020/01/14	2	68.50	1	68.60	68.90	1	3,405	0.03%
2020/01/09	0	0.00	1	66.80	67.30	-1	3,658	-0.03%
2020/01/08	8	65.44	2	65.85	65.50	6	3,880	0.15%
2020/01/07	4	66.30	1	67.50	66.30	3	4,145	0.07%
2020/01/06	5	68.90	4	68.20	68.20	1	4,181	0.02%
2020/01/03	4	70.23	1	70.30	69.60	3	4,258	0.07%
2020/01/02	1	71.20	2	71.40	71.30	-1	4,338	-0.02%
2019/12/31	4	69.83	0	0.00	69.80	4	4,600	0.09%
2019/12/30	0	0.00	1	69.40	69.70	-1	4,824	-0.02%
2019/12/27	10	69.09	6	68.78	68.80	4	4,959	0.08%
2019/12/26	18.4	70.86	24	71.09	70.00	-5.6	4,967	-0.11%
2019/12/25	10.1	69.40	26	69.42	69.90	-15.9	4,939	-0.32%
2019/12/24	1.6	67.26	0	0.00	68.00	1.6	4,950	0.03%
2019/12/23	7	68.09	0	0.00	67.10	7	4,952	0.14%
2019/12/18	23	68.52	20	68.08	67.90	3	5,001	0.06%
2019/12/17	15	70.27	11	69.70	69.30	4	5,055	0.08%
2019/12/16	12	69.95	5	69.42	69.10	7	5,045	0.14%
2019/12/13	2	66.40	0	0.00	66.90	2	5,034	0.04%
2019/12/11	16	67.23	1	68.40	67.00	15	5,200	0.29%
2019/12/10	2	68.05	0	0.00	67.90	2	5,279	0.04%
2019/12/09	6	68.83	0	0.00	68.40	6	5,358	0.11%
2019/12/06	5	69.50	9	69.18	68.40	-4	5,432	-0.07%
2019/12/05	0	0.00	6	68.00	68.00	-6	5,523	-0.11%
2019/12/03	25	67.17	20	67.00	67.00	5	5,912	0.08%
2019/12/02	10	67.74	8	68.16	67.90	2	5,915	0.03%
2019/11/29	6	69.13	2.1	68.93	67.00	3.9	5,902	0.07%
2019/11/28	12	65.88	11	66.54	67.00	1	5,850	0.02%
2019/11/27	3	66.87	0	0.00	66.40	3	5,873	0.05%
2019/11/26	21	67.24	16	66.94	66.90	5	5,885	0.08%
2019/11/25	3	67.67	5	66.68	67.00	-2	5,917	-0.03%
2019/11/22	1	66.10	0	0.00	66.00	1	5,943	0.02%
2019/11/21	1	66.30	2	64.55	66.50	-1	5,967	-0.02%
2019/11/20	40	65.06	38	66.23	65.50	2	5,980	0.03%
2019/11/19	2	70.15	1	70.50	69.50	1	5,980	0.02%
2019/11/18	20	70.42	27	71.17	71.10	-7	6,028	-0.12%
2019/11/15	21	72.44	11	72.56	72.90	10	6,208	0.16%
2019/11/14	20	71.42	12	71.37	71.30	8	6,279	0.13%
2019/11/13	102	74.97	102	73.42	71.60	0	6,309	0.00%	大買/大賣/
2019/11/12	10	73.17	10	74.09	76.30	0	5,966	0.00%
2019/11/11	1	69.90	2	70.20	69.40	-1	5,812	-0.02%
2019/11/08	46	70.70	48	70.97	71.80	-2	5,794	-0.03%
2019/11/07	29	69.98	31.2	68.93	68.40	-2.2	5,753	-0.04%
2019/11/06	3	71.33	3	71.30	71.00	0	5,755	0.00%
2019/11/05	39	71.80	51	71.53	71.00	-12	5,742	-0.21%
2019/11/04	38	70.74	40	70.78	70.70	-2	5,714	-0.03%
2019/11/01	33	69.70	33	69.91	70.40	0	5,671	0.00%
2019/10/31	1	67.40	2	66.40	66.10	-1	5,581	-0.02%
2019/10/30	5	67.60	5	67.40	67.40	0	5,579	0.00%
2019/10/29	7	65.93	10	65.99	67.90	-3	5,573	-0.05%
2019/10/28	23	68.46	19	68.14	67.90	4	5,523	0.07%
2019/10/25	1	71.30	5	71.00	69.30	-4	5,519	-0.07%
2019/10/24	5	70.08	13	69.99	70.00	-8	5,462	-0.15%
2019/10/23	18.9	71.67	20	72.07	70.60	-1.1	5,442	-0.02%
2019/10/22	46	70.75	49.1	70.64	71.70	-3.1	5,363	-0.06%
2019/10/21	17	70.01	19	69.99	69.80	-2	5,309	-0.04%
2019/10/18	22	73.19	23	73.05	72.20	-1	5,239	-0.02%
2019/10/17	14	71.64	18	71.57	72.50	-4	5,170	-0.08%
2019/10/16	20	71.89	20	71.59	73.20	0	5,059	0.00%
2019/10/15	20	70.03	29.1	69.83	71.30	-9.1	4,887	-0.19%
2019/10/14	0	0.00	9.1	64.90	64.90	-9.1	4,671	-0.19%
2019/10/09	12	58.67	7	59.04	59.00	5	4,675	0.11%
2019/10/08	51	60.38	52	61.17	59.70	-1	4,651	-0.02%
2019/10/07	142	62.75	142.4	63.15	60.50	-0.4	4,646	-0.01%	大買/大賣/
2019/10/04	71	59.33	75.3	59.46	60.30	-4.3	4,391	-0.10%
2019/10/03	67	55.90	76	55.86	57.90	-9	4,220	-0.21%
2019/10/02	18	54.34	21.1	54.39	54.20	-3.1	4,071	-0.08%
2019/10/01	25	53.61	21.1	53.54	53.80	3.9	4,047	0.10%
2019/09/27	6.7	51.30	1.2	52.44	52.60	5.6	4,017	0.14%
2019/09/26	7	52.04	1	52.70	52.10	6	3,990	0.15%
2019/09/25	5	52.36	14	51.81	52.00	-9	4,001	-0.22%
2019/09/24	8	53.25	5	53.36	52.80	3	4,039	0.07%
2019/09/23	0	0.00	3	52.63	52.10	-3	4,010	-0.07%
2019/09/20	8	52.54	9	52.12	52.30	-1	4,003	-0.02%
2019/09/19	3	51.00	0	0.00	51.40	3	3,970	0.08%
2019/09/18	12	51.48	5	51.42	52.00	7	4,028	0.17%
2019/09/17	24	51.80	18	52.13	50.30	6	4,031	0.15%
2019/09/16	4	55.70	9	55.47	55.40	-5	4,010	-0.12%
2019/09/12	12	55.78	16	55.87	55.10	-4	4,017	-0.10%
2019/09/11	8	55.73	16	55.72	55.60	-8	3,935	-0.20%
2019/09/10	18	54.77	8	54.79	54.20	10	3,849	0.26%
2019/09/09	38	55.56	34	55.48	56.50	4	3,764	0.11%
2019/09/06	71	52.78	63	53.11	54.80	8	3,642	0.22%
2019/09/05	7	50.01	24	51.10	51.80	-17	3,431	-0.50%
2019/09/04	2	47.20	6	47.15	47.15	-4	3,230	-0.12%
2019/09/03	3	46.53	4	46.89	46.90	-1	3,227	-0.03%
2019/09/02	11	45.85	12	45.68	46.20	-1	3,230	-0.03%
2019/08/30	4	46.20	4	47.03	46.35	0	3,198	0.00%
2019/08/29	3	47.18	0	0.00	47.05	3	3,158	0.09%
2019/08/28	11	46.62	5	46.74	47.05	6	3,126	0.19%
2019/08/27	9	47.94	3	46.98	48.10	6	3,077	0.19%
2019/08/26	10	46.25	1	46.40	45.50	9	3,033	0.30%
2019/08/23	26	49.85	11	50.34	48.20	15	2,992	0.50%
2019/08/22	37	49.22	35	49.58	49.70	2	2,932	0.07%
2019/08/21	16	46.86	54	46.78	47.55	-38	2,797	-1.36%
2019/08/20	25	49.96	26	49.59	46.55	-1	2,726	-0.04%
2019/08/19	67	46.60	32	46.89	47.75	35	2,468	1.42%
2019/08/16	14	43.82	38	43.31	43.45	-24	2,348	-1.02%
2019/08/15	12	41.25	8	41.24	41.30	4	2,263	0.18%
2019/08/14	0	0.00	5	42.56	41.90	-5	2,263	-0.22%
2019/08/13	6	41.98	5	42.31	41.50	1	2,276	0.04%
2019/08/12	4	41.98	0	0.00	41.20	4	2,281	0.18%
2019/08/08	6	41.97	4	42.41	42.05	2	2,258	0.09%
2019/08/07	0	0.00	3	40.10	40.45	-3	2,263	-0.13%
2019/08/06	3	34.70	11	37.77	38.00	-8	2,234	-0.36%
2019/08/05	17	40.38	2	39.60	38.45	15	2,185	0.69%
2019/08/02	3	41.80	0	0.00	41.50	3	2,185	0.14%
2019/08/01	6	42.83	8	43.04	43.00	-2	2,165	-0.09%
2019/07/31	4	41.69	1	42.05	42.00	3	2,138	0.14%
2019/07/30	10	42.01	1	43.05	41.60	9	2,116	0.43%
2019/07/29	0	0.00	3	44.92	43.90	-3	2,072	-0.14%
2019/07/25	4	44.24	1	43.70	43.70	3	2,023	0.15%
2019/07/24	3	44.73	1	45.00	44.80	2	2,013	0.10%
2019/07/23	10	44.82	43	44.99	44.80	-33	2,094	-1.58%
2019/07/22	1	41.70	4	42.08	41.70	-3	2,124	-0.14%
2019/07/19	6	42.03	12	42.23	41.80	-6	2,264	-0.26%
2019/07/18	3	40.70	8	40.97	41.30	-5	2,345	-0.21%
2019/07/17	23	42.37	10	41.79	41.30	13	2,464	0.53%
2019/07/16	23	44.42	14	43.87	43.85	9	2,531	0.36%
2019/07/15	15	43.64	8	44.03	44.20	7	2,655	0.26%
2019/07/12	12	41.41	16	41.15	41.80	-4	2,629	-0.15%
2019/07/11	14	40.55	12	40.60	40.85	2	2,606	0.08%
2019/07/10	25	38.43	21	38.23	38.85	4	2,544	0.16%
2019/07/09	24	38.09	26	37.76	37.40	-2	2,544	-0.08%
2019/07/08	1	37.25	2	36.85	36.90	-1	2,507	-0.04%
2019/07/05	8	36.96	0	0.00	36.95	8	2,523	0.32%
2019/07/04	2	36.48	2	36.75	36.60	0	2,527	0.00%
2019/07/03	1	36.60	1	36.80	36.90	0	2,549	0.00%
2019/07/02	4	37.05	5	37.15	36.85	-1	2,551	-0.04%
2019/07/01	9	36.94	9	37.41	36.90	0	2,558	0.00%
2019/06/28	1	35.80	11	35.70	35.70	-10	2,597	-0.39%
2019/06/27	4	36.65	3	36.77	36.25	1	2,747	0.04%
2019/06/26	8	36.75	23	36.75	37.00	-15	2,912	-0.52%
2019/06/25	36	37.91	35	38.00	37.30	1	2,898	0.03%
2019/06/24	20	36.70	7	36.31	37.30	13	2,901	0.45%
2019/06/21	25	36.20	10	36.14	35.55	15	2,888	0.52%
2019/06/20	11	34.03	6	34.45	34.75	5	2,792	0.18%
2019/06/19	10	31.50	11	31.90	31.60	-1	2,813	-0.04%
2019/06/18	4	31.00	0	0.00	31.00	4	2,823	0.14%
2019/06/17	5	31.45	2	32.05	31.35	3	2,857	0.10%
2019/06/14	3	32.37	0	0.00	32.05	3	2,918	0.10%
2019/06/13	0	0.00	1	32.40	32.25	-1	2,964	-0.03%
2019/06/11	6	33.03	3	32.35	32.80	3	3,008	0.10%
2019/06/10	4	33.53	0	0.00	33.05	4	2,997	0.13%
2019/06/04	0	0.00	5	31.45	31.70	-5	3,015	-0.17%
2019/05/31	5	32.84	0	0.00	32.20	5	3,082	0.16%
2019/05/28	0	0.00	2	31.50	31.50	-2	3,082	-0.06%
2019/05/27	1	30.40	3	30.00	30.40	-2	3,092	-0.06%
2019/05/24	0	0.00	1	31.75	31.40	-1	3,131	-0.03%
2019/05/23	2	32.60	0	0.00	31.60	2	3,135	0.06%
2019/05/22	7	33.39	8	33.27	32.95	-1	3,130	-0.03%
2019/05/21	0	0.00	2	32.78	34.30	-2	3,134	-0.06%
2019/05/20	5	33.85	0	0.00	33.10	5	3,162	0.16%
2019/05/17	5	31.80	5	33.41	31.80	0	3,192	0.00%
2019/05/16	0	0.00	5	35.10	35.15	-5	3,149	-0.16%
2019/05/15	1	36.80	3	36.40	36.65	-2	3,143	-0.06%
2019/05/14	0	0.00	20	35.00	35.50	-20	3,094	-0.65%
2019/05/08	1	36.75	31	37.34	36.10	-30	3,143	-0.95%
2019/05/07	47	38.48	0	0.00	37.90	47	3,143	1.50%
2019/05/06	5	36.85	0	0.00	37.05	5	3,147	0.16%
2019/05/02	0	0.00	1	37.00	36.55	-1	3,152	-0.03%
2019/04/29	38	37.77	32	38.32	36.15	6	3,133	0.19%
2019/04/26	43	40.50	51	39.88	40.15	-8	2,992	-0.27%
2019/04/25	12	43.58	18	42.81	40.50	-6	2,833	-0.21%
2019/04/24	32	46.05	22	46.20	44.70	10	2,682	0.37%
2019/04/23	31	45.77	42	45.78	45.35	-11	2,588	-0.42%
2019/04/22	4	51.33	12	51.36	49.20	-8	2,485	-0.32%
2019/04/19	35	58.20	16	60.11	54.20	19	2,378	0.80%
2019/04/18	7	60.73	16.2	60.85	60.20	-9.2	2,243	-0.41%
2019/04/17	10	60.39	0	0.00	60.60	10	2,236	0.45%
2019/04/16	16	59.25	6	57.10	59.40	10	2,308	0.43%
2019/04/15	0	0.00	3	58.80	58.80	-3	2,311	-0.13%
2019/04/12	0	0.00	1	54.60	53.50	-1	2,273	-0.04%
2019/04/10	0	0.00	2	53.55	53.90	-2	2,249	-0.09%
2019/04/09	5	54.48	0	0.00	54.00	5	2,253	0.22%
2019/04/03	2	55.00	3	55.10	55.50	-1	2,286	-0.04%
2019/04/02	11	54.70	11	55.25	55.80	0	2,310	0.00%
2019/04/01	122	55.87	121	54.78	56.50	1	2,319	0.04%	大買/大賣/
2019/03/29	76	51.68	69	51.31	53.20	7	2,218	0.32%
2019/03/27	20	42.93	22	43.15	44.00	-2	2,028	-0.10%
2019/03/26	7	40.89	7	41.26	41.10	0	1,924	0.00%
2019/03/25	0	0.00	2	38.90	39.25	-2	1,870	-0.11%
2019/03/22	14	39.66	12	39.70	39.75	2	1,831	0.11%
2019/03/21	0	0.00	1	36.40	36.90	-1	1,757	-0.06%
2019/03/20	0	0.00	2	36.70	36.35	-2	1,734	-0.12%
2019/03/19	24	35.95	22	36.10	35.95	2	1,694	0.12%
2019/03/18	0	0.00	1	34.35	34.55	-1	1,625	-0.06%
2019/03/15	5	33.28	3	33.12	33.00	2	1,574	0.13%
2019/03/14	1	33.20	0	0.00	32.40	1	1,554	0.06%
2019/03/13	0	0.00	1	31.50	31.80	-1	1,521	-0.07%
2019/03/12	20	32.46	22	32.19	32.00	-2	1,508	-0.13%
2019/03/11	31	32.33	31	31.94	32.20	0	1,487	0.00%
2019/03/07	2	31.45	0	0.00	30.80	2	1,452	0.14%
2019/03/06	8	32.48	5	32.50	31.50	3	1,432	0.21%
2019/02/27	1	30.30	15	30.18	30.30	-14	1,359	-1.03%
2019/02/26	1	31.25	1	31.45	30.95	0	1,345	0.00%
2019/02/25	17	31.92	6	31.18	31.00	11	1,324	0.83%
2019/02/21	1	30.05	0	0.00	30.00	1	1,253	0.08%
2019/02/20	1	29.90	5	30.80	30.10	-4	1,241	-0.32%
2019/02/19	6	31.38	1	31.40	31.00	5	1,215	0.41%
2019/02/18	13	30.82	10	31.10	31.40	3	1,164	0.26%
2019/02/15	0	0.00	2	28.65	28.55	-2	1,088	-0.18%
2019/02/12	2	30.40	0	0.00	30.00	2	1,047	0.19%
2019/02/11	3	28.25	3	29.10	30.20	0	997	0.00%
2019/01/30	1	27.55	1	27.75	27.60	0	963	0.00%
2019/01/29	0	0.00	2	26.85	26.90	-2	946	-0.21%
2019/01/22	1	27.15	0	0.00	27.55	1	907	0.11%
2019/01/21	3	27.15	4	27.36	27.60	-1	902	-0.11%
2019/01/17	0	0.00	2	28.80	28.60	-2	883	-0.23%
2019/01/16	3	28.02	0	0.00	28.20	3	872	0.34%
2019/01/15	0	0.00	2	28.10	28.55	-2	861	-0.23%
2019/01/14	3	29.92	1	29.10	28.60	2	846	0.24%
2019/01/11	1	30.00	3	29.80	29.70	-2	802	-0.25%
2019/01/10	6	30.33	7	30.19	30.20	-1	780	-0.13%
2019/01/09	2	29.68	1	29.80	30.20	1	724	0.14%
2019/01/08	10	29.51	10	29.76	29.95	0	671	0.00%
2019/01/07	5	26.75	5	26.66	28.35	0	555	0.00%
2019/01/04	1	26.35	0	0.00	25.80	1	505	0.20%
2019/01/02	8	27.23	6	27.13	26.85	2	472	0.42%
2018/12/28	16	28.11	25	28.02	27.70	-9	457	-1.97%
2018/12/27	10	28.83	23	29.06	29.15	-13	436	-2.98%
2018/12/26	44	29.26	46	29.33	29.40	-2	401	-0.50%
2018/12/25	71	28.55	59	28.59	28.90	12	348	3.44%
2018/12/24	79	28.89	67	28.39	29.20	12	301	3.98%
2018/12/22	47	26.42	42	26.59	27.40	5	195	2.56%
2018/12/21	2	24.80	4	24.50	24.95	-2	128	-1.55%
2018/10/17	0	0.00	2	20.85	20.85	-2	83	-2.39%
2018/10/12	0	0.00	2	19.60	19.40	-2	78	-2.56%
2018/10/11	2	18.70	0	0.00	19.15	2	77	2.57%
2018/04/25	0	0.00	2	23.50	23.60	-2	247	-0.81%
2018/04/13	0	0.00	2	26.90	27.00	-2	234	-0.85%
2018/04/11	0	0.00	2	26.85	27.10	-2	228	-0.88%
2018/04/09	2	27.00	0	0.00	26.90	2	224	0.89%
2018/03/31	6	27.57	2	26.65	27.10	4	229	1.74%
2018/03/30	8	26.60	8	27.04	27.30	0	207	0.00%
2018/03/13	0	0.00	1	25.00	24.70	-1	159	-0.63%
2018/03/09	1	24.95	0	0.00	25.20	1	150	0.66%
2018/03/07	0	0.00	1	23.65	23.50	-1	136	-0.73%
2018/02/27	1	24.30	0	0.00	24.40	1	147	0.68%
2018/01/25	0	23.20	0	0.00	23.00	0	145	0.00%
2018/01/03	0	23.80	0	0.00	23.90	0	206	0.00%
2018/01/02	0	24.20	0	0.00	24.35	0	218	0.00%