力致 (3483)-玉山-新莊券商分點個股進出

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
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051張
產業
上櫃電腦及週邊類股
358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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8	160.38	147	160.36	166.50	-139	4,657	-2.98%	大賣/鉅額交易
2024/04/29	19.4	156.51	64.1	158.42	160.00	-44.7	4,554	-0.98%
2024/04/26	24.1	154.25	12	153.83	154.00	12.1	4,509	0.27%
2024/04/25	83.2	145.18	8	145.01	145.00	75.2	4,466	1.68%
2024/04/24	84.9	145.91	9	146.06	147.50	75.9	4,483	1.69%
2024/04/23	36	139.85	1	140.50	141.00	35	4,486	0.78%
2024/04/22	24	140.75	1	141.00	138.00	23	4,521	0.51%
2024/04/19	26.2	137.84	1	138.00	140.50	25.2	4,527	0.56%
2024/04/18	72	138.93	0	0.00	138.50	72	4,510	1.60%
2024/04/17	10	138.00	0.1	138.00	137.00	10	4,522	0.22%
2024/04/16	2.1	134.60	0	0.00	135.00	2.1	4,523	0.05%
2024/04/15	14	144.54	20	144.60	144.50	-6	4,502	-0.13%
2024/04/12	2	148.50	27	148.09	148.00	-25	4,521	-0.55%
2024/04/11	29	145.43	0	0.00	146.00	29	4,536	0.64%
2024/04/10	0	147.00	0	0.00	147.00	0	4,582	0.00%
2024/04/08	3	151.33	0	0.00	150.00	3	4,695	0.06%
2024/04/03	3.1	152.02	0	0.00	152.50	3.1	4,757	0.06%
2024/04/02	3	149.00	0	0.00	150.00	3	4,921	0.06%
2024/03/29	8	154.63	7	154.64	153.00	1	5,043	0.02%
2024/03/28	4	154.00	0	0.00	153.00	4	5,038	0.08%
2024/03/27	1	157.00	0.1	158.50	158.00	0.9	5,105	0.02%
2024/03/26	4	158.13	11	162.50	157.50	-7	5,105	-0.14%
2024/03/25	2.1	162.93	2	162.00	161.00	0.1	5,076	0.00%
2024/03/22	2	154.75	31	156.02	155.50	-29	5,064	-0.57%
2024/03/21	1	150.50	2	151.50	153.00	-1	5,037	-0.02%
2024/03/20	5	149.50	1	150.00	149.50	4	5,019	0.08%
2024/03/19	1	147.00	0.3	148.00	147.50	0.7	5,005	0.01%
2024/03/18	3	146.00	0	0.00	147.00	3	4,999	0.06%
2024/03/15	1	145.50	1	145.50	146.00	0	4,996	0.00%
2024/03/14	48	147.33	6	145.08	145.00	42	5,034	0.83%
2024/03/13	3	155.00	0	0.00	151.50	3	4,992	0.06%
2024/03/12	49	156.32	51	156.76	158.50	-2	4,989	-0.04%
2024/03/11	9	156.28	5.7	159.51	154.50	3.3	4,970	0.07%
2024/03/08	12.1	160.61	3	162.17	157.50	9.1	4,947	0.18%
2024/03/07	9.3	165.78	3	167.00	164.00	6.3	4,979	0.13%
2024/03/06	20.1	171.71	41.1	175.71	168.00	-21	4,946	-0.42%
2024/03/05	3.2	168.52	6	171.92	171.50	-2.8	4,725	-0.06%
2024/03/04	11	170.23	6	172.17	169.00	5	4,744	0.11%
2024/03/01	4.1	170.76	0	0.00	170.50	4.1	4,736	0.09%
2024/02/29	21	167.57	29	170.95	171.50	-8	4,729	-0.17%
2024/02/27	5.1	164.90	6	161.58	167.00	-0.9	4,754	-0.02%
2024/02/26	2	165.25	7	165.21	164.50	-5	5,015	-0.10%
2024/02/23	19	167.47	8	166.81	165.00	11	5,335	0.21%
2024/02/22	5	169.40	4	167.75	170.00	1	5,731	0.02%
2024/02/21	3.5	170.15	5	170.50	169.50	-1.5	5,855	-0.03%
2024/02/20	3	169.83	1	170.00	171.50	2	5,895	0.03%
2024/02/19	25	172.18	10.6	172.89	170.50	14.4	5,869	0.25%
2024/02/16	10	175.00	2	175.25	176.00	8	5,848	0.14%
2024/02/15	1.4	181.27	24	176.88	182.50	-22.6	5,754	-0.39%
2024/02/05	25.1	169.32	6.2	175.96	166.00	18.9	5,645	0.33%
2024/02/02	3.2	170.53	18	170.39	172.00	-14.8	5,433	-0.27%
2024/02/01	4	164.63	1	166.00	164.00	3	5,413	0.06%
2024/01/31	0.3	162.20	2	162.25	163.00	-1.8	5,470	-0.03%
2024/01/30	12	164.79	24	166.00	165.00	-12	5,479	-0.22%
2024/01/29	1	156.50	33	161.55	161.50	-32	5,422	-0.59%
2024/01/26	37.1	158.11	0	0.00	156.50	37.1	5,442	0.68%
2024/01/25	10	165.50	40	163.00	162.50	-30	5,474	-0.55%
2024/01/24	43.1	167.58	46.1	167.18	165.00	-3	5,440	-0.06%
2024/01/23	12	162.79	9	161.61	161.50	3	5,266	0.06%
2024/01/22	3.1	161.42	132	161.00	163.50	-128.9	5,216	-2.47%	大賣/鉅額交易
2024/01/19	81	156.97	0	0.00	156.00	81	5,153	1.57%
2024/01/18	13	157.00	39	159.63	159.50	-26	5,124	-0.51%
2024/01/17	12	159.33	13	160.35	158.00	-1	5,142	-0.02%
2024/01/16	7	157.57	7	157.64	161.00	0	5,166	0.00%
2024/01/15	2	154.00	72	157.96	157.50	-70	5,209	-1.34%
2024/01/12	1	153.50	1	152.00	151.50	0	5,220	0.00%
2024/01/11	33	151.62	1	151.00	153.00	32	5,283	0.61%
2024/01/10	1	151.50	1	155.00	151.50	0	5,321	0.00%
2024/01/09	1	155.00	0	0.00	153.00	1	5,493	0.02%
2024/01/08	55	155.15	0.4	153.50	152.50	54.6	5,686	0.96%
2024/01/05	40	157.00	0.1	158.00	157.00	39.9	5,926	0.67%
2024/01/04	10	160.00	10.1	162.53	159.00	-0.1	6,164	0.00%
2024/01/03	8.4	163.76	19	162.63	163.50	-10.6	6,308	-0.17%
2024/01/02	76	161.46	4	162.25	162.00	72	6,414	1.12%
2023/12/29	5.5	158.86	4	161.88	162.50	1.5	6,419	0.02%
2023/12/28	19.6	162.06	16	165.06	160.50	3.6	6,370	0.06%
2023/12/27	2	156.50	17	158.82	159.00	-15	6,234	-0.24%
2023/12/26	10	152.50	4	152.25	152.50	6	6,193	0.10%
2023/12/25	2.1	150.50	0	0.00	150.00	2.1	6,214	0.03%
2023/12/22	1.1	158.27	0	0.00	152.00	1.1	6,234	0.02%
2023/12/20	1	152.50	2	153.50	152.00	-1	6,256	-0.02%
2023/12/19	14	144.29	3	146.83	150.50	11	6,254	0.18%
2023/12/18	0	0.00	1	148.00	149.50	-1	6,320	-0.02%
2023/12/15	2	150.00	2	148.50	149.00	0	6,331	0.00%
2023/12/14	1	152.00	4	150.25	151.50	-3	6,347	-0.05%
2023/12/13	2	149.75	0	0.00	148.50	2	6,343	0.03%
2023/12/12	2	150.25	0	0.00	149.00	2	6,376	0.03%
2023/12/11	4	149.63	4	150.38	150.50	0	6,421	0.00%
2023/12/08	3	154.50	1	156.50	155.00	2	6,413	0.03%
2023/12/07	8	153.69	1	154.00	152.50	7	6,428	0.11%
2023/12/06	3	159.33	4	159.75	159.00	-1	6,474	-0.02%
2023/12/05	16	158.94	13	158.35	158.00	3	6,813	0.04%
2023/12/04	12	162.36	1	165.00	158.50	11	6,836	0.16%
2023/12/01	2	164.25	6	164.33	165.50	-4	6,804	-0.06%
2023/11/30	1	160.00	0.1	159.50	160.00	0.9	6,874	0.01%
2023/11/29	2	162.25	1	162.00	161.00	1	6,901	0.01%
2023/11/28	5	161.10	3	162.50	162.50	2	6,876	0.03%
2023/11/27	11	159.55	5	159.00	158.50	6	6,860	0.09%
2023/11/24	41	163.20	5.3	159.15	159.00	35.7	6,864	0.52%
2023/11/23	25.2	167.71	44	165.51	162.50	-18.9	6,816	-0.28%
2023/11/22	12.2	168.62	15	170.20	176.00	-2.9	6,667	-0.04%
2023/11/21	58.1	161.31	25.5	162.28	167.00	32.6	6,469	0.50%
2023/11/20	14.2	150.73	23.1	153.58	155.00	-8.9	6,280	-0.14%
2023/11/17	5	149.20	8.2	149.34	146.50	-3.2	6,331	-0.05%
2023/11/16	0	0.00	2	146.50	146.00	-2	6,503	-0.03%
2023/11/15	14	146.82	16	148.31	145.00	-2	6,902	-0.03%
2023/11/14	2	144.25	3	144.83	145.00	-1	7,084	-0.01%
2023/11/13	9	140.56	9.3	143.24	145.00	-0.3	7,386	0.00%
2023/11/10	9.1	144.12	4	143.25	143.00	5.1	7,681	0.07%
2023/11/09	0	0.00	8	154.94	151.50	-8	7,907	-0.10%
2023/11/08	38	149.24	30.1	149.37	150.00	7.9	8,067	0.10%
2023/11/07	52.1	146.03	53	147.77	148.00	-1	8,241	-0.01%
2023/11/06	4.3	146.88	5.1	147.23	146.00	-0.8	9,352	-0.01%
2023/11/03	11	147.23	15	148.43	147.00	-4	9,663	-0.04%
2023/11/02	3	144.67	14	143.29	146.00	-11	9,627	-0.11%
2023/11/01	4	133.38	5	135.30	136.00	-1	9,576	-0.01%
2023/10/31	10	136.40	2	132.00	132.00	8	9,595	0.08%
2023/10/30	1	137.50	3	140.50	141.00	-2	9,587	-0.02%
2023/10/27	9	138.89	4	140.63	136.50	5	9,593	0.05%
2023/10/26	4	139.38	1	140.50	138.50	3	9,606	0.03%
2023/10/25	10	142.70	17	139.97	143.00	-7	9,617	-0.07%
2023/10/24	18	136.28	12	137.04	138.00	6	9,593	0.06%
2023/10/23	15	143.47	12	137.67	137.50	3	9,575	0.03%
2023/10/20	2	143.25	2	144.25	143.50	0	9,546	0.00%
2023/10/19	7	144.21	1	144.50	145.50	6	9,627	0.06%
2023/10/18	5	145.30	2	146.00	147.00	3	9,612	0.03%
2023/10/17	23.1	148.73	15.4	150.30	148.50	7.7	9,610	0.08%
2023/10/16	17.2	155.63	18.1	154.75	153.50	-0.9	9,779	-0.01%
2023/10/13	5.1	156.00	8.1	153.37	153.00	-3	10,092	-0.03%
2023/10/12	9.4	148.43	21.8	150.03	154.00	-12.4	9,938	-0.12%
2023/10/11	4	144.75	2.3	147.00	144.00	1.8	9,730	0.02%
2023/10/06	11	142.41	20.5	142.91	141.00	-9.5	9,612	-0.10%
2023/10/05	1	139.50	5	139.60	139.50	-4	9,489	-0.04%
2023/10/04	0	0.00	0.1	134.70	137.00	-0.1	9,484	0.00%
2023/10/03	3	136.00	0	0.00	135.00	3	9,490	0.03%
2023/10/02	1	139.00	7	139.86	139.00	-6	9,503	-0.06%
2023/09/28	0	0.00	11	135.64	137.00	-11	9,489	-0.12%
2023/09/27	2	130.50	15	133.43	134.50	-13	9,522	-0.14%
2023/09/26	17	133.50	4	133.00	130.50	13	9,589	0.14%
2023/09/25	2	132.00	8	133.38	134.00	-6	9,676	-0.06%
2023/09/22	9	131.61	13	128.15	132.00	-4	9,805	-0.04%
2023/09/21	6	125.50	2	122.50	129.00	4	9,794	0.04%
2023/09/20	8	132.13	0	0.00	131.50	8	9,702	0.08%
2023/09/19	2	132.25	6.5	135.08	131.50	-4.5	9,769	-0.05%
2023/09/18	0	0.00	9	135.44	135.50	-9	9,837	-0.09%
2023/09/15	9	141.00	23	139.67	138.00	-14	10,086	-0.14%
2023/09/14	9	139.17	23	135.50	139.50	-14	10,040	-0.14%
2023/09/13	8	133.00	17	134.41	133.00	-9	9,987	-0.09%
2023/09/12	1	133.00	22.1	135.48	135.00	-21.1	9,979	-0.21%
2023/09/11	19.1	134.99	11	138.09	133.50	8.1	10,056	0.08%
2023/09/08	33.2	144.24	37	145.73	142.00	-3.8	9,998	-0.04%
2023/09/07	9	139.78	15	141.27	142.50	-6	9,677	-0.06%
2023/09/06	17	142.97	17	143.82	142.50	0	9,656	0.00%
2023/09/05	0	0.00	18	140.25	143.50	-18	9,646	-0.19%
2023/09/04	2	137.25	39	134.91	137.50	-37	9,586	-0.39%
2023/09/01	26	132.58	16	133.84	132.50	10	9,721	0.10%
2023/08/31	19	133.82	29	134.76	136.00	-10	9,819	-0.10%
2023/08/30	1	136.50	11	135.77	135.00	-10	9,962	-0.10%
2023/08/29	1	134.00	9	134.50	134.00	-8	9,925	-0.08%
2023/08/28	18	132.83	18	135.36	133.00	0	9,872	0.00%
2023/08/25	9	139.78	16	138.56	140.00	-7	9,703	-0.07%
2023/08/24	46.1	144.31	90	144.50	140.00	-43.9	9,554	-0.46%
2023/08/23	81	146.54	62.5	147.19	144.00	18.5	9,286	0.20%
2023/08/22	52.1	152.08	44	152.91	150.50	8.1	9,063	0.09%
2023/08/21	74	150.14	74	150.54	152.00	0	8,852	0.00%
2023/08/18	14	145.89	22.4	146.26	143.00	-8.4	8,423	-0.10%
2023/08/17	37	144.82	49	144.71	146.00	-12	8,180	-0.15%
2023/08/16	41.5	140.67	60	140.96	145.00	-18.5	7,821	-0.24%
2023/08/15	37	136.34	128	136.78	136.00	-91	7,426	-1.23%	大賣/
2023/08/14	100	133.26	72	138.87	132.50	28	7,093	0.39%
2023/08/11	73.1	155.10	1	157.50	146.50	72.1	6,715	1.07%
2023/08/10	40	157.36	180.2	155.60	162.50	-140.2	6,461	-2.17%	大賣/鉅額交易
2023/08/09	15	152.83	16	156.84	158.00	-1	5,326	-0.02%
2023/08/08	6	143.25	0	0.00	144.00	6	4,987	0.12%
2023/08/02	4	132.03	0	0.00	131.50	4	5,406	0.07%
2023/08/01	2	143.00	0	0.00	146.00	2	5,476	0.04%
2023/07/28	0	0.00	4	159.75	164.00	-4	5,450	-0.07%
2023/07/26	4	145.50	6	153.00	145.00	-2	5,375	-0.04%
2023/07/25	0	0.00	40.1	150.56	147.50	-40.1	5,327	-0.75%
2023/07/24	7	159.07	12	166.50	158.00	-5	5,275	-0.09%
2023/07/21	0	0.00	22	151.43	151.50	-22	5,155	-0.43%
2023/07/20	0	0.00	3	137.50	138.00	-3	5,098	-0.06%
2023/07/19	45	136.17	30.6	135.12	133.00	14.4	5,039	0.29%
2023/07/18	10	125.80	15.1	125.12	126.50	-5.1	4,709	-0.11%
2023/07/17	1	120.00	59.1	119.70	120.00	-58.1	4,198	-1.38%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	2	90.40	2	92.10	90.90	0	3,998	0.00%
2023/07/11	1	88.80	17	90.49	90.50	-16	3,940	-0.41%
2023/07/10	9	86.74	9	87.48	87.50	0	3,896	0.00%
2023/07/07	56	87.78	18	88.74	87.50	38	3,883	0.98%
2023/07/06	27	90.32	11	91.90	90.00	16	3,837	0.42%
2023/07/05	19	92.18	51.1	92.21	93.00	-32.1	3,774	-0.85%
2023/07/04	10	89.71	18	90.49	91.00	-8	3,712	-0.22%
2023/07/03	31	91.49	26	92.04	91.10	5	3,614	0.14%
2023/06/30	11	88.97	15	88.78	88.30	-4	3,438	-0.12%
2023/06/29	0	0.00	1	83.60	83.60	-1	3,408	-0.03%
2023/06/28	4	82.17	1	82.20	82.20	3	3,432	0.09%
2023/06/27	70	83.51	17	86.22	80.80	53	3,425	1.55%
2023/06/26	11	87.65	12	87.58	87.40	-1	3,399	-0.03%
2023/06/21	5	85.46	36.1	87.54	88.30	-31.1	3,312	-0.94%
2023/06/20	3	80.60	1	80.50	80.80	2	3,175	0.06%
2023/06/19	5.3	79.77	0	0.00	79.70	5.3	3,215	0.17%
2023/06/16	21	80.40	4	80.20	80.30	17	3,199	0.53%
2023/06/15	14	83.87	8	83.63	83.50	6	3,147	0.19%
2023/06/14	30	82.97	10	83.00	82.20	20	3,022	0.66%
2023/06/13	55	81.33	0	0.00	81.10	55	2,972	1.85%
2023/06/12	2	79.45	2	80.65	80.60	0	2,919	0.00%
2023/06/09	29	79.29	1	80.10	80.20	28	2,873	0.97%
2023/06/08	40	81.88	2	82.20	81.50	38	2,795	1.36%
2023/06/07	4	80.53	61	83.23	83.80	-57	2,707	-2.11%
2023/06/06	11.7	78.01	3	77.00	77.50	8.7	2,512	0.35%
2023/06/05	3.6	78.93	92	76.15	78.40	-88.4	2,373	-3.72%
2023/06/02	32	71.43	1	72.50	72.20	31	2,201	1.41%
2023/06/01	10	71.60	0	0.00	71.60	10	2,181	0.46%
2023/05/31	12	72.28	2	72.25	72.10	10	2,175	0.46%
2023/05/30	20	72.96	1	73.20	73.20	19	2,165	0.88%
2023/05/29	11	72.78	0	0.00	73.50	11	2,155	0.51%
2023/05/26	13	73.58	1	74.90	72.70	12	2,141	0.56%
2023/05/25	7	74.89	11	75.11	75.00	-4	2,093	-0.19%
2023/05/24	0	0.00	1	73.00	72.90	-1	2,000	-0.05%
2023/05/23	3	72.37	1	72.70	72.30	2	1,996	0.10%
2023/05/19	12	72.21	12	73.21	71.80	0	2,004	0.00%
2023/05/18	2	72.50	1	73.00	72.20	1	2,040	0.05%
2023/05/17	0	0.00	3	72.70	72.30	-3	2,036	-0.15%
2023/05/16	3	72.43	2	72.45	72.50	1	2,033	0.05%
2023/05/12	1	71.20	1	72.20	72.30	0	1,982	0.00%
2023/05/11	3	73.50	11	73.53	73.60	-8	1,944	-0.41%
2023/05/10	9	77.83	9	77.60	77.00	0	1,880	0.00%
2023/05/09	21	78.87	3	76.97	79.10	18	1,782	1.01%
2023/05/08	1	74.90	118	76.16	77.30	-117	1,391	-8.41%	大賣/鉅額交易
2023/05/05	7	71.14	7	71.51	70.30	0	1,294	0.00%
2023/05/03	4	69.15	0	0.00	68.90	4	1,273	0.31%
2023/05/02	3	69.17	0	0.00	69.20	3	1,282	0.23%
2023/04/26	1	65.00	1	67.50	67.40	0	1,264	0.00%
2023/04/25	7	65.66	0	0.00	65.60	7	1,255	0.56%
2023/04/21	40	69.02	1	69.00	68.00	39	1,234	3.16%
2023/04/20	6	71.32	1	71.50	71.50	5	1,199	0.42%
2023/04/19	1	73.50	0	0.00	72.60	1	1,177	0.08%
2023/04/18	5	70.60	0	0.00	70.40	5	1,131	0.44%
2023/04/14	16	70.35	0	0.00	70.30	16	1,106	1.45%
2023/04/13	9	70.79	1	71.00	70.60	8	1,100	0.73%
2023/04/12	1	72.60	0	0.00	72.60	1	1,082	0.09%
2023/04/07	28	71.12	0	0.00	70.50	28	1,032	2.71%
2023/04/06	9	71.33	0	0.00	71.10	9	1,018	0.88%
2023/03/31	8	71.58	4	71.50	71.70	4	1,008	0.40%
2023/03/30	2	73.40	4	73.93	72.60	-2	984	-0.20%
2023/03/29	26	71.06	4	71.85	71.50	22	859	2.56%
2023/03/28	3	70.80	0	0.00	69.20	3	805	0.37%
2023/03/27	9	71.00	3	72.77	70.10	6	779	0.77%
2023/03/24	1	69.60	0	0.00	70.00	1	711	0.14%
2023/03/23	5	71.18	10	70.98	71.00	-5	686	-0.73%
2023/03/22	0	0.00	7	65.76	68.80	-7	548	-1.28%
2023/03/16	0	62.00	6	60.02	59.70	-6	495	-1.21%
2023/03/03	5	62.60	0	0.00	62.60	5	554	0.90%
2023/03/02	3	61.70	2	61.80	61.70	1	550	0.18%
2023/03/01	0	62.50	0	0.00	62.10	0	547	0.00%
2023/02/23	2	63.00	0	0.00	63.20	2	547	0.37%
2023/02/20	0	64.40	0	0.00	64.20	0	574	0.00%
2023/02/16	2	63.70	0	0.00	64.30	2	554	0.36%
2023/02/13	0.3	59.90	19	59.59	59.40	-18.8	504	-3.71%
2023/02/10	10	60.70	5	62.02	60.20	5	505	0.99%
2023/02/08	20	59.98	0	0.00	59.20	20	474	4.22%
2023/02/03	48	59.60	68	59.20	59.40	-20	473	-4.22%
2023/02/02	8	59.11	0	0.00	58.80	8	462	1.73%
2023/01/17	0	53.00	0	0.00	51.90	0	409	0.00%
2023/01/13	4	52.55	4	52.55	53.00	0	413	0.00%
2023/01/03	0	0.00	10	52.35	52.60	-10	428	-2.33%
2022/12/30	0	0.00	4	53.15	52.40	-4	427	-0.93%
2022/12/28	2	53.20	0	0.00	53.00	2	427	0.47%
2022/12/14	20	56.89	0	0.00	57.10	20	449	4.45%
2022/12/12	1	55.60	1	55.70	55.90	0	448	0.00%
2022/12/09	2	56.25	0	0.00	56.30	2	447	0.45%
2022/12/08	12	57.61	0	0.00	58.10	12	438	2.74%
2022/12/07	4	58.70	2	60.50	57.60	2	433	0.46%
2022/12/06	7	59.76	3	59.60	59.40	4	416	0.96%
2022/12/02	5	58.40	2	58.40	58.30	3	376	0.80%
2022/12/01	9	57.33	4	57.60	57.50	5	357	1.40%
2022/11/24	1	53.70	1	53.80	54.00	0	324	0.00%
2022/11/23	2	53.40	2	53.10	53.10	0	318	0.00%
2022/11/18	8	54.38	2	54.05	53.80	6	317	1.89%
2022/11/16	1	54.80	2	55.05	55.40	-1	292	-0.34%
2022/11/11	3	51.47	0	0.00	50.80	3	284	1.05%
2022/11/10	9	52.23	2.2	51.43	51.00	6.8	276	2.47%
2022/11/09	0	0.00	0.1	52.30	52.30	-0.1	258	-0.04%
2022/11/08	1	47.80	0	0.00	47.60	1	253	0.39%
2022/11/07	0	0.00	3	48.20	48.10	-3	255	-1.17%
2022/11/04	5	47.09	0	0.00	47.45	5	259	1.92%
2022/11/03	3	47.40	0	0.00	47.55	3	260	1.15%
2022/10/28	1	43.90	0	0.00	43.30	1	253	0.39%
2022/10/26	1	44.10	0	0.00	44.00	1	253	0.39%
2022/10/21	3	44.75	0	0.00	44.40	3	253	1.20%
2022/10/20	0	0.00	5	45.70	45.75	-5	250	-1.99%
2022/10/19	1	46.40	0	0.00	46.30	1	252	0.40%
2022/10/18	3	46.57	0	0.00	47.00	3	252	1.19%
2022/10/17	2	44.25	1	44.20	45.80	1	264	0.38%
2022/10/13	3	44.37	3	44.37	44.00	0	274	0.00%
2022/10/12	1	46.50	0	0.00	46.85	1	271	0.37%
2022/10/11	4	48.05	0	0.00	47.70	4	271	1.48%
2022/10/05	5	51.38	0	0.00	49.70	5	272	1.83%
2022/10/04	5	50.18	0	0.00	50.20	5	272	1.83%
2022/10/03	0	0.00	10	48.65	49.05	-10	273	-3.66%
2022/09/30	2	48.63	0	0.00	49.00	2	277	0.72%
2022/09/28	0	0.00	73	47.85	47.00	-73	283	-25.73%
2022/09/27	0	0.00	10	49.75	50.70	-10	285	-3.50%
2022/09/26	0	0.00	8	50.74	49.70	-8	288	-2.78%
2022/09/19	1	57.30	0	0.00	57.30	1	304	0.33%
2022/09/15	0	0.00	1	61.00	60.00	-1	319	-0.31%
2022/09/13	1	60.10	0	0.00	59.30	1	323	0.31%
2022/09/06	1	58.00	0	0.00	57.20	1	354	0.28%
2022/09/05	3	60.00	0	59.90	59.10	3	354	0.85%
2022/08/31	0	0.00	0.1	61.60	62.10	-0.1	361	-0.03%
2022/08/29	6	60.68	0	0.00	60.90	6	369	1.62%
2022/08/25	1	62.10	0	0.00	62.10	1	369	0.27%
2022/08/22	4	62.83	2	62.00	61.90	2	383	0.52%
2022/08/12	1	59.90	5	60.70	60.50	-4	408	-0.98%
2022/08/11	0	0.00	6	59.67	59.60	-6	408	-1.47%
2022/08/09	2	58.25	0	0.00	58.50	2	412	0.49%
2022/08/05	0	0.00	2	56.60	56.70	-2	418	-0.48%
2022/08/04	1	55.60	0	0.00	55.60	1	420	0.24%
2022/08/02	5	56.92	0	0.00	56.50	5	430	1.16%
2022/08/01	2	58.50	1	58.30	58.20	1	432	0.23%
2022/07/29	0.1	59.00	0	0.00	58.30	0.1	433	0.02%
2022/07/28	1	57.50	0	0.00	57.10	1	440	0.23%
2022/07/22	18	58.54	0	0.00	58.00	18	451	3.99%
2022/07/21	1	62.60	18	62.20	63.00	-17	455	-3.73%
2022/07/20	1	60.80	0	0.00	60.70	1	455	0.22%
2022/07/15	0	0.00	70	58.08	58.50	-70	480	-14.58%
2022/07/14	0	0.00	8	58.40	58.50	-8	483	-1.66%
2022/07/13	0	57.80	7	58.66	57.10	-7	489	-1.43%
2022/07/12	0	0.00	4	57.20	56.80	-4	496	-0.81%
2022/07/11	5	60.46	2	59.50	59.50	3	515	0.58%
2022/07/08	5	60.12	8	60.11	60.70	-3	521	-0.58%
2022/07/07	0	0.00	2	58.80	58.80	-2	531	-0.38%
2022/07/06	2	56.10	20	56.96	56.00	-18	552	-3.26%
2022/07/04	0	0.00	22	55.88	56.10	-22	618	-3.56%
2022/07/01	6	59.77	2	60.00	55.60	4	666	0.60%
2022/06/30	6	62.25	3	61.23	61.10	3	705	0.43%
2022/06/29	2	64.55	1	64.00	64.20	1	784	0.13%
2022/06/23	9	62.60	32	63.62	62.20	-23	896	-2.56%
2022/06/22	5	64.50	0	0.00	64.10	5	889	0.56%
2022/06/21	3	66.93	0.8	66.90	67.20	2.2	892	0.25%
2022/06/20	2	67.90	1	67.00	65.30	1	907	0.11%
2022/06/17	3	69.23	2	69.70	69.30	1	912	0.11%
2022/06/16	1	74.10	1	71.10	71.10	0	905	0.00%
2022/06/13	3	72.30	0	0.00	73.40	3	907	0.33%
2022/06/10	0	0.00	3	74.50	74.50	-3	909	-0.33%
2022/06/08	0	0.00	13	74.87	74.60	-13	913	-1.42%
2022/06/07	0	0.00	3	74.10	74.10	-3	918	-0.33%
2022/06/06	0	0.00	3	74.20	73.60	-3	924	-0.32%
2022/06/02	0	0.00	6	73.68	73.70	-6	935	-0.64%
2022/06/01	2	73.25	2	73.50	73.50	0	948	0.00%
2022/05/30	1	72.30	9	72.31	72.30	-8	945	-0.85%
2022/05/27	1	70.40	8	70.31	70.50	-7	947	-0.74%
2022/05/26	5	69.68	0	0.00	69.20	5	947	0.53%
2022/05/25	1.1	71.70	1	71.90	70.80	0.1	950	0.01%
2022/05/24	0.3	71.07	0	0.00	70.20	0.3	965	0.03%
2022/05/23	0	0.00	5	74.26	72.00	-5	972	-0.51%
2022/05/20	2	73.35	2	73.30	73.20	0	985	0.00%
2022/05/13	1	69.40	0	0.00	69.00	1	1,023	0.10%
2022/05/12	11	70.33	0	0.00	70.00	11	1,022	1.08%
2022/05/10	1	70.20	0	0.00	70.70	1	1,056	0.09%
2022/05/05	3	74.87	3	74.60	74.70	0	1,102	0.00%
2022/05/03	0	0.00	1	72.00	71.80	-1	1,116	-0.09%
2022/04/29	1	74.00	0	0.00	72.80	1	1,130	0.09%
2022/04/28	0.6	73.48	0	0.00	72.60	0.6	1,147	0.05%
2022/04/26	2	73.95	0	0.00	74.20	2	1,147	0.17%
2022/04/25	1	75.50	2	74.90	74.90	-1	1,157	-0.09%
2022/04/22	4	76.75	0	0.00	77.00	4	1,165	0.34%
2022/04/21	3	79.43	0	0.00	79.10	3	1,167	0.26%
2022/04/18	4	79.20	2	79.55	78.70	2	1,219	0.16%
2022/04/15	13	79.42	1	80.50	80.10	12	1,240	0.97%
2022/04/14	16	82.71	0	0.00	82.00	16	1,254	1.28%
2022/04/13	43	83.42	0	0.00	83.40	43	1,257	3.42%
2022/04/11	43	83.81	0	0.00	83.10	43	1,252	3.43%
2022/04/08	1	86.80	0	0.00	87.30	1	1,213	0.08%
2022/04/07	49	87.57	21	87.65	86.40	28	1,193	2.35%
2022/04/06	59	88.64	0	0.00	88.90	59	1,156	5.10%
2022/04/01	13	88.27	29.2	89.15	89.30	-16.2	1,112	-1.45%
2022/03/31	0	0.00	101	86.13	86.50	-101	1,038	-9.73%	大賣/鉅額交易
2022/03/30	109	82.91	6	82.30	82.90	103	1,003	10.26%	大買/鉅額交易
2022/03/24	0	0.00	13	77.90	78.10	-13	1,159	-1.12%
2022/03/23	3	79.10	3	79.60	79.20	0	1,189	0.00%
2022/03/22	1	77.50	14	78.65	78.20	-13	1,205	-1.08%
2022/03/21	8	77.00	2	77.20	77.00	6	1,225	0.49%
2022/03/18	33	76.20	7	76.81	77.00	26	1,275	2.04%
2022/03/17	25	75.54	0	0.00	76.30	25	1,319	1.90%
2022/03/16	0	0.00	13	74.04	74.30	-13	1,379	-0.94%
2022/03/10	2	77.20	26	76.99	77.50	-24	1,785	-1.34%
2022/03/09	25	75.68	0	0.00	75.00	25	1,908	1.31%
2022/03/07	29	76.01	4	75.90	75.80	25	2,543	0.98%
2022/03/04	7	79.50	0	0.00	79.50	7	2,806	0.25%
2022/03/03	0	0.00	3.2	81.09	80.60	-3.2	2,871	-0.11%
2022/03/02	4	79.85	1	80.20	80.70	3	2,940	0.10%
2022/03/01	0	0.00	4	81.70	81.50	-4	3,004	-0.13%
2022/02/25	1	80.40	1	80.30	79.80	0	3,176	0.00%
2022/02/24	48	79.41	1	79.50	79.20	47	3,294	1.43%
2022/02/23	22	82.59	1	82.50	82.80	21	3,442	0.61%
2022/02/22	16	81.84	50	82.49	81.70	-34	3,734	-0.91%
2022/02/21	0	0.00	2	85.35	86.10	-2	3,798	-0.05%
2022/02/14	0	0.00	90	80.13	81.00	-90	3,816	-2.36%
2022/02/10	0	0.00	2	85.20	83.30	-2	3,824	-0.05%
2022/02/09	0	0.00	4	85.30	85.40	-4	3,792	-0.11%
2022/02/08	1	85.60	1	84.80	84.80	0	3,783	0.00%
2022/02/07	3	83.70	2	82.80	84.80	1	3,768	0.03%
2022/01/26	2	77.10	0	0.00	78.50	2	3,741	0.05%
2022/01/21	1	80.90	0	0.00	80.30	1	3,760	0.03%
2022/01/20	2	82.35	0	0.00	82.20	2	3,755	0.05%
2022/01/19	0	0.00	1	83.40	83.40	-1	3,754	-0.03%
2022/01/18	1	84.00	0.1	83.30	82.50	0.9	3,753	0.02%
2022/01/17	5	81.10	25	81.21	82.50	-20	3,741	-0.53%
2022/01/14	18	78.18	0	0.00	78.50	18	3,729	0.48%
2022/01/13	0	0.00	6	80.57	81.20	-6	3,713	-0.16%
2022/01/12	8	80.24	14	82.10	80.20	-6	3,699	-0.16%
2022/01/11	32	83.93	6	82.13	82.00	26	3,687	0.71%
2022/01/10	0.1	84.50	21	86.05	85.00	-20.9	3,673	-0.57%
2022/01/07	37	86.26	2	86.65	86.70	35	3,650	0.96%
2022/01/06	0	0.00	3	88.47	88.40	-3	3,630	-0.08%
2022/01/05	47	88.96	7	89.14	88.40	40	3,644	1.10%
2022/01/04	4	90.35	2	91.40	90.00	2	3,652	0.05%
2022/01/03	32	90.60	0	91.00	90.60	32	3,699	0.86%
2021/12/30	73	90.92	0	0.00	90.90	73	3,733	1.96%
2021/12/29	1	90.60	4	91.38	91.00	-3	3,749	-0.08%
2021/12/28	4	90.36	1.2	90.21	90.20	2.9	3,751	0.08%
2021/12/27	0.1	90.50	0.1	90.56	90.70	0	3,778	0.00%
2021/12/24	17.1	91.18	1	93.50	90.70	16.1	3,779	0.43%
2021/12/23	46.1	94.51	32	92.32	92.60	14.1	3,750	0.38%
2021/12/22	4	92.58	4	91.53	93.40	0	3,668	0.00%
2021/12/20	5	87.32	0	0.00	86.90	5	3,573	0.14%
2021/12/17	2	88.30	2	88.25	88.10	0	3,553	0.00%
2021/12/16	1	87.60	0	0.00	87.50	1	3,522	0.03%
2021/12/14	11	88.34	6	88.32	87.20	5	3,468	0.14%
2021/12/13	5	90.34	4	92.48	91.00	1	3,422	0.03%
2021/12/10	12.4	93.63	6	96.00	91.50	6.4	3,420	0.19%
2021/12/09	29.1	95.68	40	95.88	94.20	-11	3,357	-0.33%
2021/12/08	27	99.66	3	99.20	98.80	24	3,259	0.74%
2021/12/07	65.3	99.81	66	102.06	99.70	-0.7	3,216	-0.02%
2021/12/06	10.1	103.74	7	105.71	103.00	3.1	3,132	0.10%
2021/12/03	15	101.90	7	103.28	105.00	8	2,971	0.27%
2021/12/02	25.3	102.49	10	105.14	101.00	15.2	2,841	0.54%
2021/12/01	28	101.72	31	104.16	103.00	-3	2,660	-0.11%
2021/11/30	11	98.26	35.2	96.75	98.10	-24.1	2,197	-1.10%
2021/11/29	7	88.91	8	90.75	91.30	-1	1,933	-0.05%
2021/11/26	15	93.72	4	96.70	93.00	11	1,888	0.58%
2021/11/25	10	94.64	4	95.80	97.00	6	1,821	0.33%
2021/11/24	5	98.17	6.2	97.51	97.00	-1.2	1,756	-0.07%
2021/11/23	14	97.33	99	96.38	93.50	-85	1,586	-5.36%
2021/11/22	16.9	94.05	10.1	94.17	95.70	6.8	1,465	0.46%
2021/11/19	104	90.47	16.2	90.39	92.00	87.8	1,311	6.70%	大買/
2021/11/18	2	79.85	27.7	84.83	85.30	-25.7	1,017	-2.52%
2021/11/17	1	77.60	2	77.55	77.60	-1	939	-0.11%
2021/11/16	1	77.10	6	77.85	77.40	-5	946	-0.53%
2021/11/15	8.2	76.27	2.7	76.47	77.40	5.5	938	0.59%
2021/11/12	1	73.90	1	74.90	74.90	0	937	0.00%
2021/11/11	2	72.80	1	73.70	72.60	1	932	0.11%
2021/11/10	2.3	73.47	0	0.00	73.40	2.3	938	0.25%
2021/11/09	2	73.30	0	0.00	74.90	2	939	0.21%
2021/11/05	0	0.00	1	73.70	73.30	-1	985	-0.10%
2021/11/04	0.3	73.72	0	0.00	73.30	0.3	991	0.03%
2021/11/02	0.1	74.20	0	0.00	73.80	0.1	1,006	0.01%
2021/11/01	0	0.00	0.1	72.90	75.20	-0.1	987	-0.01%
2021/10/29	0.2	71.60	0	0.00	71.70	0.2	973	0.02%
2021/10/28	1.4	71.99	20	72.27	72.00	-18.6	981	-1.89%
2021/10/25	1	69.90	0	0.00	70.10	1	975	0.10%
2021/10/21	0	0.00	21	70.78	70.60	-21	1,033	-2.03%
2021/10/19	0	0.00	1	70.80	71.10	-1	1,111	-0.09%
2021/10/13	21	69.61	0	0.00	69.60	21	1,416	1.48%
2021/10/12	23	74.63	0	0.00	72.90	23	1,581	1.45%
2021/10/08	2	76.60	0	0.00	77.10	2	1,596	0.13%
2021/10/07	0	0.00	30	79.25	80.20	-30	1,687	-1.78%
2021/10/05	2	69.80	0	0.00	70.50	2	1,716	0.12%
2021/10/04	1	74.00	10	73.63	72.70	-9	1,724	-0.52%
2021/10/01	28	70.06	0	0.00	68.10	28	1,752	1.60%
2021/09/30	9	71.44	0	0.00	72.10	9	1,753	0.51%
2021/09/29	5	71.88	0	0.00	72.10	5	1,763	0.28%
2021/09/27	32	74.24	32	74.24	73.80	0	1,770	0.00%
2021/09/24	1	72.50	0	0.00	73.00	1	1,771	0.06%
2021/09/23	3	71.97	0	0.00	71.90	3	1,780	0.17%
2021/09/22	1	75.20	0	0.00	75.20	1	1,786	0.06%
2021/09/15	1	75.20	8	80.96	75.30	-7	1,802	-0.39%
2021/09/13	10.1	85.88	13	83.54	82.50	-2.9	1,790	-0.16%
2021/09/09	11	83.05	10	82.72	82.70	1	1,879	0.05%
2021/09/08	7	80.03	5	79.86	79.20	2	1,890	0.11%
2021/09/07	4	81.00	4	81.00	81.70	0	1,903	0.00%
2021/09/06	5	83.20	0	0.00	82.00	5	1,909	0.26%
2021/09/03	7	84.73	0	0.00	84.20	7	1,927	0.36%
2021/09/02	5.3	85.16	0	0.00	85.30	5.3	1,977	0.27%
2021/08/31	0	0.00	1	81.50	80.80	-1	1,995	-0.05%
2021/08/30	2	80.25	0	0.00	81.50	2	2,018	0.10%
2021/08/27	10	82.86	0	0.00	81.40	10	2,060	0.49%
2021/08/26	2	80.95	0	0.00	82.30	2	2,081	0.10%
2021/08/25	0	0.00	1	81.20	82.00	-1	2,160	-0.05%
2021/08/24	1	78.00	1	79.10	78.00	0	2,173	0.00%
2021/08/20	5	72.90	0	0.00	72.60	5	2,207	0.23%
2021/08/19	2	75.50	19.7	74.32	74.00	-17.7	2,226	-0.79%
2021/08/18	1	78.60	0	0.00	78.80	1	2,251	0.04%
2021/08/16	0	0.00	2	80.35	79.90	-2	2,284	-0.09%
2021/08/12	1	85.30	1	85.50	84.00	0	2,330	0.00%
2021/08/11	20	82.94	1	85.00	82.50	19	2,359	0.81%
2021/08/10	0	0.00	22	88.00	87.80	-22	2,348	-0.94%
2021/08/09	7	88.90	2	88.60	88.50	5	2,387	0.21%
2021/08/06	0	91.00	0	0.00	90.60	0	2,412	0.00%
2021/08/05	1	91.40	1	91.40	91.50	0	2,480	0.00%
2021/08/04	5.1	92.35	4	92.05	91.30	1.1	2,554	0.04%
2021/08/03	1	92.50	0	0.00	92.50	1	2,609	0.04%
2021/08/02	22	92.74	1	92.60	92.00	21	2,619	0.80%
2021/07/28	7	90.70	1.2	92.99	92.00	5.9	2,771	0.21%
2021/07/27	5	95.78	2	100.50	94.50	3	2,816	0.11%
2021/07/26	0	0.00	13	99.31	98.00	-13	2,840	-0.46%
2021/07/23	1	103.00	0	0.00	101.00	1	2,827	0.04%
2021/07/22	1	107.50	0.1	104.50	104.50	0.9	2,823	0.03%
2021/07/21	4	106.38	2	106.50	106.00	2	2,844	0.07%
2021/07/20	2	104.25	3	106.17	104.50	-1	2,851	-0.04%
2021/07/19	21	110.05	11	111.00	109.50	10	2,850	0.35%
2021/07/16	0	0.00	14.1	106.72	107.50	-14.1	2,798	-0.50%
2021/07/15	43	97.81	43	99.45	97.80	0	2,827	0.00%
2021/07/14	4	100.38	5.1	102.59	101.50	-1.1	2,897	-0.04%
2021/07/13	1	96.60	24	99.79	100.50	-23	2,776	-0.83%
2021/07/09	7	91.13	0	0.00	90.40	7	2,809	0.25%
2021/07/08	5	91.46	15	92.63	92.80	-10	2,879	-0.35%
2021/07/07	9.2	87.06	2	86.30	86.10	7.2	2,880	0.25%
2021/07/06	1.1	87.51	10	87.55	87.50	-8.9	2,934	-0.30%
2021/07/02	1	87.70	2	87.90	87.80	-1	3,248	-0.03%
2021/06/30	0	0.00	1	89.60	88.80	-1	3,461	-0.03%
2021/06/28	3	87.90	0	0.00	88.00	3	3,869	0.08%
2021/06/25	2	89.00	1.1	88.93	89.20	0.9	3,896	0.02%
2021/06/23	0	0.00	1	90.40	89.60	-1	4,010	-0.02%
2021/06/22	8	90.08	1	89.30	88.60	7	4,093	0.17%
2021/06/21	5	91.44	0	0.00	90.40	5	4,078	0.12%
2021/06/18	9	94.77	9	96.28	94.40	0	4,072	0.00%
2021/06/17	0	0.00	3	93.13	93.30	-3	4,036	-0.07%
2021/06/15	0	0.00	1	93.00	92.70	-1	4,098	-0.02%
2021/06/11	2	92.85	1	91.50	91.70	1	4,145	0.02%
2021/06/10	4	93.03	3	92.83	92.90	1	4,212	0.02%
2021/06/09	1	91.80	1	92.40	89.00	0	4,316	0.00%
2021/06/08	3	88.60	1	89.10	88.70	2	4,495	0.04%
2021/06/04	1	90.80	0	0.00	88.00	1	5,022	0.02%
2021/06/03	2	91.90	0	0.00	91.80	2	5,016	0.04%
2021/06/01	0.1	93.00	1	92.20	92.40	-0.9	4,977	-0.02%
2021/05/31	0	0.00	2	90.65	92.70	-2	4,973	-0.04%
2021/05/28	2	89.70	0	0.00	89.10	2	4,974	0.04%
2021/05/27	5	90.70	0	0.00	88.80	5	5,005	0.10%
2021/05/26	11	96.31	11	91.43	93.20	0	5,020	0.00%
2021/05/25	6	91.72	6	93.52	93.50	0	5,013	0.00%
2021/05/24	12	88.57	10	87.03	87.00	2	5,033	0.04%
2021/05/21	11	83.84	14	86.03	85.80	-3	5,051	-0.06%
2021/05/20	2	81.54	0	0.00	80.60	2	5,217	0.04%
2021/05/19	2	80.55	2	82.60	83.80	0	5,456	0.00%
2021/05/18	0	0.00	0	81.80	81.80	0	5,571	0.00%
2021/05/17	0	0.00	1	80.30	74.40	-1	5,612	-0.02%
2021/05/14	5	83.76	6	84.98	80.20	-1	5,842	-0.02%
2021/05/13	18	79.51	23	79.07	81.50	-5	5,897	-0.08%
2021/05/12	5	83.59	5.1	79.65	79.40	-0.1	5,836	0.00%
2021/05/11	10.1	88.97	3	89.70	88.20	7.1	5,776	0.12%
2021/05/10	4	98.13	0	0.00	97.90	4	5,741	0.07%
2021/05/07	3	99.93	0.4	101.23	102.00	2.6	5,737	0.04%
2021/05/06	4.5	99.74	2	99.20	98.40	2.5	5,703	0.04%
2021/05/05	5	101.26	3	102.67	99.90	2	5,670	0.04%
2021/05/04	9	103.89	4	102.25	101.50	5	5,632	0.09%
2021/05/03	6	116.00	0	0.00	111.50	6	5,593	0.11%
2021/04/29	0	0.00	11	120.36	120.50	-11	5,597	-0.20%
2021/04/28	6	118.58	0	0.00	118.50	6	5,589	0.11%
2021/04/27	7	123.29	5	119.00	118.50	2	5,605	0.04%
2021/04/26	1.1	125.52	9	125.17	123.00	-8	5,649	-0.14%
2021/04/23	20	124.00	20	123.53	124.00	0	5,628	0.00%
2021/04/22	9	126.83	5	129.10	123.00	4	5,613	0.07%
2021/04/21	61	132.93	71	132.02	133.50	-10	5,558	-0.18%
2021/04/20	4	128.13	7	130.14	130.50	-3	5,448	-0.06%
2021/04/19	8	119.06	1	118.50	119.00	7	5,428	0.13%
2021/04/16	1	121.50	0	0.00	121.50	1	5,522	0.02%
2021/04/15	0	0.00	1	122.00	125.00	-1	5,592	-0.02%
2021/04/14	19	115.63	15	116.17	116.00	4	5,564	0.07%
2021/04/13	13	125.15	6	127.17	120.00	7	5,539	0.13%
2021/04/12	13	125.73	4	127.88	124.50	9	5,574	0.16%
2021/04/09	11	132.77	2	131.75	128.50	9	5,538	0.16%
2021/04/08	37	134.16	40.1	135.80	136.50	-3.1	5,427	-0.06%
2021/04/07	0.1	127.50	9.1	122.39	127.50	-9	5,213	-0.17%
2021/04/06	10.1	120.14	2	120.75	118.50	8.1	5,096	0.16%
2021/04/01	38	119.16	32	125.41	118.50	6	5,014	0.12%
2021/03/31	1	121.50	15	119.23	123.50	-14	4,871	-0.29%
2021/03/30	2	111.50	11	112.50	112.50	-9	4,673	-0.19%
2021/03/29	7	113.36	0	0.00	110.50	7	4,642	0.15%
2021/03/26	1	108.50	0	0.00	109.50	1	4,574	0.02%
2021/03/25	4	106.00	0.1	108.00	106.50	4	4,530	0.09%
2021/03/23	4	102.12	0	0.00	103.00	4	4,449	0.09%
2021/03/22	0	105.00	2.2	104.69	104.50	-2.1	4,425	-0.05%
2021/03/19	2	107.00	2.5	105.91	106.50	-0.5	4,403	-0.01%
2021/03/18	1	104.01	3	104.83	105.00	-2	4,363	-0.05%
2021/03/17	3	103.17	1	102.00	104.50	2	4,317	0.05%
2021/03/16	9	101.94	10	103.50	101.50	-1	4,270	-0.02%
2021/03/15	26	101.87	3	100.67	101.00	23	4,202	0.55%
2021/03/12	6.6	111.53	2	108.25	108.00	4.6	4,058	0.11%
2021/03/11	5	110.40	36	109.13	116.00	-31	3,863	-0.80%
2021/03/10	26	107.33	22	117.77	105.50	4	3,656	0.11%
2021/03/09	1	108.00	1	105.00	108.50	0	3,345	0.00%
2021/03/04	5	108.40	0	0.00	109.00	5	3,270	0.15%
2021/02/26	2	112.50	5	113.00	112.00	-3	3,245	-0.09%
2021/02/25	0	0.00	0.3	105.47	108.50	-0.3	3,203	-0.01%
2021/02/24	7	102.71	4	105.00	105.00	3	3,189	0.09%
2021/02/23	4	110.50	0	0.00	112.50	4	3,132	0.13%
2021/02/22	5	111.50	5.1	112.39	113.00	-0.1	3,107	0.00%
2021/02/19	7	105.93	8.1	106.41	103.00	-1.1	2,950	-0.04%
2021/02/18	2	100.30	10.2	101.07	104.00	-8.2	2,701	-0.30%
2021/02/17	2	91.25	23.7	92.20	94.70	-21.7	2,564	-0.85%
2021/02/05	10	85.52	289.1	85.69	86.10	-279	2,517	-11.09%	大賣/鉅額交易
2021/02/04	8	80.09	14	79.99	80.80	-6	2,348	-0.26%
2021/02/03	33	75.62	1	75.70	76.00	32	2,268	1.41%
2021/02/02	63	75.23	1	75.90	75.90	62	2,285	2.71%
2021/02/01	168	73.56	0	0.00	73.00	168	2,305	7.29%	大買/鉅額交易
2021/01/26	5	78.46	0	0.00	77.10	5	2,335	0.21%
2021/01/25	0.1	80.30	0	0.00	80.40	0.1	2,312	0.00%
2021/01/22	0	0.00	4.1	80.64	81.00	-4.1	2,284	-0.18%
2021/01/21	0	0.00	2.1	78.15	78.00	-2.1	2,249	-0.09%
2021/01/20	1.1	78.50	2	79.20	76.00	-1	2,242	-0.04%
2021/01/19	1.1	81.70	2	79.60	81.00	-1	2,237	-0.04%
2021/01/18	4	76.60	1	79.00	79.80	3	2,169	0.14%
2021/01/15	0	0.00	1	78.00	78.00	-1	2,147	-0.05%
2021/01/14	5.1	79.95	2.1	79.99	80.10	3	2,122	0.14%
2021/01/13	1	80.50	15	79.70	80.50	-14	2,050	-0.68%
2021/01/12	2	77.80	4	77.08	76.50	-2	1,950	-0.10%
2021/01/11	9	77.63	12.4	77.65	77.80	-3.4	1,871	-0.18%
2021/01/08	4	76.68	5	77.14	75.90	-1	1,773	-0.06%
2021/01/07	1	72.00	5.7	73.68	73.20	-4.7	1,668	-0.28%
2021/01/06	2	73.45	4	73.15	71.00	-2	1,632	-0.12%
2021/01/05	6	73.30	33	72.68	72.80	-27	1,582	-1.71%
2021/01/04	1	69.10	103	68.81	69.20	-102	1,534	-6.65%	大賣/鉅額交易
2020/12/31	105	66.28	10	67.21	66.90	95	1,533	6.20%	大買/
2020/12/29	2	65.30	0	0.00	65.60	2	1,570	0.13%
2020/12/28	4	67.43	1	66.50	66.40	3	1,577	0.19%
2020/12/25	6	67.87	6	67.57	67.70	0	1,576	0.00%
2020/12/24	4	65.05	312	66.14	66.60	-308	1,544	-19.94%	大賣/鉅額交易
2020/12/23	2	60.80	2	62.20	62.20	0	1,515	0.00%
2020/12/22	0	0.00	2	62.20	61.10	-2	1,549	-0.13%
2020/12/21	71	62.61	2	63.65	62.60	69	1,583	4.36%
2020/12/18	42	62.54	0	0.00	63.30	42	1,619	2.59%
2020/12/17	91	63.41	6	63.20	63.30	85	1,638	5.19%
2020/12/16	59	63.72	0	0.00	64.00	59	1,687	3.50%
2020/12/15	48	63.65	1	63.60	63.60	47	1,722	2.73%
2020/12/14	0	0.00	2	65.10	65.10	-2	1,763	-0.11%
2020/12/11	5	65.44	6	65.30	65.10	-1	1,771	-0.06%
2020/12/10	3	67.03	1	67.40	66.80	2	1,775	0.11%
2020/12/09	0	0.00	18	67.24	68.00	-18	1,783	-1.01%
2020/12/08	2	65.85	56	66.02	65.60	-54	1,805	-2.99%
2020/12/07	59	64.00	0	0.00	65.20	59	1,836	3.21%
2020/12/04	21	66.69	8	66.75	66.20	13	1,845	0.70%
2020/12/03	9	68.44	1	68.70	68.10	8	1,858	0.43%
2020/12/02	3	69.00	0	0.00	69.00	3	1,907	0.16%
2020/12/01	3	68.20	0	0.00	68.30	3	1,952	0.15%
2020/11/30	1	68.70	0	0.00	68.50	1	2,108	0.05%
2020/11/27	4	68.50	16	68.56	68.50	-12	2,158	-0.56%
2020/11/26	5	68.70	2	68.65	68.50	3	2,171	0.14%
2020/11/25	15	70.01	2	69.80	69.80	13	2,208	0.59%
2020/11/24	9	71.83	1.1	72.11	71.30	7.9	2,257	0.35%
2020/11/23	0	0.00	1	73.10	72.60	-1	2,305	-0.04%
2020/11/20	1	72.60	0	0.00	72.50	1	2,483	0.04%
2020/11/19	2	72.65	5	72.28	72.20	-3	2,593	-0.12%
2020/11/18	1	71.70	10.6	72.57	72.60	-9.6	2,633	-0.36%
2020/11/17	2	70.00	1	70.30	69.90	1	2,670	0.04%
2020/11/13	9	71.84	0	0.00	71.40	9	2,961	0.30%
2020/11/12	9	74.20	18.9	74.23	72.60	-9.9	3,064	-0.32%
2020/11/11	1	70.90	0	0.00	70.80	1	3,093	0.03%
2020/11/10	2	71.00	0	0.00	71.00	2	3,151	0.06%
2020/11/09	4	70.73	2	71.25	72.50	2	3,476	0.06%
2020/11/06	1.1	72.00	2	72.00	70.30	-0.9	3,626	-0.02%
2020/11/05	3	70.63	0	0.00	70.50	3	3,703	0.08%
2020/11/04	3	68.10	4	69.20	70.20	-1	3,816	-0.03%
2020/11/02	2	69.50	0	0.00	69.40	2	4,225	0.05%
2020/10/30	4	70.73	7	70.00	70.00	-3	4,575	-0.07%
2020/10/29	3	70.20	2.2	69.40	71.80	0.8	4,606	0.02%
2020/10/28	1	73.60	0.2	72.60	72.10	0.8	4,669	0.02%
2020/10/27	7	73.13	0	0.00	73.20	7	4,725	0.15%
2020/10/26	5.9	76.66	2	75.80	76.40	3.9	4,723	0.08%
2020/10/23	6	76.52	4	76.53	77.40	2	4,754	0.04%
2020/10/22	11	75.85	12.1	75.04	75.40	-1.1	4,856	-0.02%
2020/10/21	6	77.90	3	77.83	77.50	3	5,094	0.06%
2020/10/20	1	78.30	0.1	78.20	78.20	0.9	5,179	0.02%
2020/10/19	0.1	79.00	3	78.90	79.10	-2.9	5,301	-0.06%
2020/10/16	1	78.60	2.5	78.90	78.50	-1.5	5,559	-0.03%
2020/10/15	3	81.77	1	80.80	80.70	2	5,912	0.03%
2020/10/14	2	82.20	0	0.00	82.20	2	5,931	0.03%
2020/10/12	1	82.30	6	83.92	82.00	-5	6,012	-0.08%
2020/10/08	3	84.70	21	84.21	85.30	-18	6,212	-0.29%
2020/10/07	0	0.00	4	84.70	84.20	-4	6,247	-0.06%
2020/10/06	2	83.40	3	84.23	84.60	-1	6,286	-0.02%
2020/10/05	21	79.96	0	0.00	82.50	21	6,345	0.33%
2020/09/30	6	78.38	4	78.83	79.20	2	6,391	0.03%
2020/09/28	1	79.50	13	80.09	80.50	-12	6,591	-0.18%
2020/09/25	22	79.27	7	79.76	78.60	15	6,757	0.22%
2020/09/24	9	82.76	5	82.16	82.00	4	6,745	0.06%
2020/09/23	2	86.25	2	86.20	86.20	0	6,811	0.00%
2020/09/22	3	85.53	27	84.67	84.70	-24	6,825	-0.35%
2020/09/21	3	87.13	15	87.01	86.60	-12	6,810	-0.18%
2020/09/18	2	82.70	1	84.60	85.50	1	6,766	0.01%
2020/09/17	1	83.60	2	83.20	82.80	-1	6,736	-0.01%
2020/09/16	2	81.00	0	0.00	80.70	2	6,693	0.03%
2020/09/15	1	81.50	2	82.10	81.10	-1	6,693	-0.01%
2020/09/14	4	80.40	3	80.40	81.40	1	6,695	0.01%
2020/09/11	31	81.92	0	0.00	80.20	31	6,689	0.46%
2020/09/10	1	88.40	4	88.58	88.40	-3	6,660	-0.05%
2020/09/09	1	85.70	3	88.50	88.80	-2	6,632	-0.03%
2020/09/08	9	87.31	2	86.75	85.50	7	6,608	0.11%
2020/09/07	12	90.43	5	89.56	88.00	7	6,598	0.11%
2020/09/04	4	90.40	1	91.50	91.00	3	6,575	0.05%
2020/09/03	19	92.86	25	95.54	91.50	-6	6,609	-0.09%
2020/09/02	2	92.65	87	92.81	92.30	-85	6,463	-1.32%
2020/09/01	6	91.18	13	91.25	92.10	-7	6,443	-0.11%
2020/08/31	1	92.70	2	90.70	92.60	-1	6,441	-0.02%
2020/08/28	5	91.12	2	90.10	90.00	3	6,398	0.05%
2020/08/27	1	90.60	3	90.70	91.00	-2	6,363	-0.03%
2020/08/26	8	93.05	35	92.90	90.70	-27	6,368	-0.42%
2020/08/25	0	0.00	85	88.90	90.30	-85	6,208	-1.37%
2020/08/24	10	85.55	4	85.40	86.50	6	6,137	0.10%
2020/08/21	7	83.91	7	82.67	84.00	0	6,181	0.00%
2020/08/20	64	82.80	25	84.27	79.20	39	6,418	0.61%
2020/08/19	15	89.49	16	89.96	87.80	-1	6,420	-0.02%
2020/08/18	39	88.11	19	87.79	88.30	20	6,298	0.32%
2020/08/17	5	88.40	80	89.06	90.10	-75	6,207	-1.21%
2020/08/14	16	85.49	4	86.15	85.40	12	6,119	0.20%
2020/08/13	53	88.20	27	88.69	85.50	26	6,069	0.43%
2020/08/12	10	85.85	31	82.83	86.80	-21	5,730	-0.37%
2020/08/11	74	82.27	7	82.83	82.50	67	5,593	1.20%
2020/08/10	10	85.55	6	86.77	86.40	4	5,506	0.07%
2020/08/07	24	86.35	67	85.35	86.50	-43	5,433	-0.79%
2020/08/06	35	84.29	14	84.06	82.50	21	5,272	0.40%
2020/08/05	42	84.15	43	82.85	83.50	-1	5,052	-0.02%
2020/08/04	5	76.80	3	77.07	78.00	2	4,766	0.04%
2020/08/03	15	77.56	12	78.71	77.20	3	4,866	0.06%
2020/07/31	6	74.12	15	75.87	77.00	-9	4,933	-0.18%
2020/07/30	6	73.55	2	74.15	74.50	4	4,915	0.08%
2020/07/29	0	0.00	6	72.03	73.30	-6	4,955	-0.12%
2020/07/28	56	72.50	32	71.43	71.50	24	4,966	0.48%
2020/07/27	168	77.29	17	77.94	75.40	151	5,000	3.02%	大買/鉅額交易
2020/07/24	13	75.32	8	76.14	74.90	5	4,867	0.10%
2020/07/23	8	76.44	7	75.83	77.60	1	4,965	0.02%
2020/07/22	16	77.86	15	77.43	77.60	1	4,881	0.02%
2020/07/21	21	75.06	39.8	75.51	77.00	-18.8	4,628	-0.41%
2020/07/20	2	68.85	1	69.70	70.00	1	4,298	0.02%
2020/07/17	7	69.81	0	0.00	69.70	7	4,305	0.16%
2020/07/16	6	69.52	148	71.93	71.30	-142	4,378	-3.24%	大賣/鉅額交易
2020/07/15	59	71.33	33	73.38	70.60	26	4,352	0.60%
2020/07/14	1.5	70.17	18	71.27	70.90	-16.5	4,200	-0.39%
2020/07/13	28	69.01	64	69.58	69.80	-36	4,194	-0.86%
2020/07/10	154	67.03	61	68.19	66.70	93	4,207	2.21%	大買/
2020/07/09	7	72.07	27	72.97	71.40	-20	4,240	-0.47%
2020/07/08	5	71.98	12	72.70	72.20	-7	4,299	-0.16%
2020/07/07	44	71.53	141	72.26	72.20	-97	4,295	-2.26%	大賣/
2020/07/06	37	70.38	53	70.09	70.40	-16	4,208	-0.38%
2020/07/03	7	65.20	5	65.30	65.60	2	4,143	0.05%
2020/07/02	1	67.60	7	65.23	65.00	-6	4,194	-0.14%
2020/07/01	0	0.00	12	64.64	64.40	-12	4,143	-0.29%
2020/06/30	4	61.15	0	0.00	61.10	4	4,123	0.10%
2020/06/29	0	0.00	20	58.20	58.80	-20	4,185	-0.48%
2020/06/23	0	0.00	5	60.70	60.40	-5	4,294	-0.12%
2020/06/22	8	61.46	1	61.30	61.00	7	4,392	0.16%
2020/06/19	5	61.24	3	61.20	61.60	2	4,397	0.05%
2020/06/17	1	61.00	0.2	60.60	60.70	0.8	4,390	0.02%
2020/06/16	0	0.00	7	60.49	61.20	-7	4,396	-0.16%
2020/06/15	1	60.70	0	0.00	59.20	1	4,414	0.02%
2020/06/11	30	60.78	3	60.20	59.80	27	4,415	0.61%
2020/06/10	40	61.72	26	61.92	62.40	14	4,405	0.32%
2020/06/09	0	0.00	3	64.80	64.70	-3	4,361	-0.07%
2020/06/08	13	66.53	4	65.30	65.30	9	4,390	0.20%
2020/06/05	3	66.97	0	0.00	67.30	3	4,368	0.07%
2020/06/04	9	65.61	0	0.00	65.20	9	4,362	0.21%
2020/06/03	7	65.80	1	66.30	66.20	6	4,372	0.14%
2020/06/02	6	66.40	3	67.60	66.00	3	4,372	0.07%
2020/06/01	2	66.30	0	0.00	66.40	2	4,353	0.05%
2020/05/29	2	65.80	0	0.00	65.60	2	4,350	0.05%
2020/05/28	14	67.98	6	69.00	66.60	8	4,328	0.18%
2020/05/27	87	68.15	72	70.45	67.60	15	4,271	0.35%
2020/05/26	57	67.14	32.1	65.99	67.20	24.9	4,066	0.61%
2020/05/25	1	61.00	0	0.00	61.10	1	3,956	0.03%
2020/05/22	21	63.16	8	62.73	61.70	13	3,945	0.33%
2020/05/21	11	64.80	13	64.87	64.90	-2	3,911	-0.05%
2020/05/20	0	0.00	31	61.56	62.40	-31	3,874	-0.80%
2020/05/19	0	0.00	1	61.80	61.60	-1	3,859	-0.03%
2020/05/18	6	59.58	11	59.93	61.00	-5	3,845	-0.13%
2020/05/15	1	61.70	2	61.30	61.40	-1	3,796	-0.03%
2020/05/14	19	63.65	4	62.73	61.50	15	3,775	0.40%
2020/05/13	3	64.60	6	64.95	65.10	-3	3,711	-0.08%
2020/05/12	1	65.50	1	65.40	65.40	0	3,719	0.00%
2020/05/11	23	65.92	6	65.72	65.60	17	3,681	0.46%
2020/05/08	16	68.65	4	68.00	66.90	12	3,618	0.33%
2020/05/07	15	66.41	66	66.85	68.50	-51	3,480	-1.47%
2020/05/06	23	64.21	4	64.52	63.60	19	3,332	0.57%
2020/05/05	3	64.30	3	64.40	64.30	0	3,292	0.00%
2020/05/04	67	63.85	0	0.00	63.60	67	3,234	2.07%
2020/04/30	86	64.15	43	64.42	64.70	43	3,185	1.35%
2020/04/29	27	61.96	7	62.39	62.00	20	3,067	0.65%
2020/04/28	5	59.30	28	59.95	61.00	-23	2,958	-0.78%
2020/04/27	1	55.50	0	0.00	56.60	1	2,789	0.04%
2020/04/24	0	0.00	3	53.90	54.20	-3	2,753	-0.11%
2020/04/23	1	53.40	4	55.00	54.60	-3	2,753	-0.11%
2020/04/22	2	53.05	11	53.31	53.50	-9	2,717	-0.33%
2020/04/21	16	52.58	29	54.14	52.80	-13	2,683	-0.48%
2020/04/20	2	56.20	0	0.00	55.80	2	2,588	0.08%
2020/04/17	53	57.19	1	58.70	55.80	52	2,571	2.02%
2020/04/16	1	58.30	11	58.68	59.70	-10	2,489	-0.40%
2020/04/15	5	58.58	7	59.20	58.20	-2	2,439	-0.08%
2020/04/14	7	57.94	2	58.60	60.00	5	2,385	0.21%
2020/04/13	3	58.13	45	57.46	56.50	-42	2,306	-1.82%
2020/04/10	16	55.64	22	55.30	55.90	-6	2,201	-0.27%
2020/04/09	1	55.50	22	55.52	55.80	-21	2,171	-0.97%
2020/04/08	24.8	53.74	1	55.90	56.00	23.8	2,142	1.11%
2020/04/07	11	50.45	42	49.64	51.40	-31	2,035	-1.52%
2020/04/06	16	47.35	47	47.83	47.00	-31	1,976	-1.57%
2020/04/01	2	46.78	9	47.37	47.85	-7	1,943	-0.36%
2020/03/31	13	45.53	9	46.07	46.90	4	1,972	0.20%
2020/03/30	15	44.30	7	44.57	44.70	8	1,935	0.41%
2020/03/27	22	44.69	24	44.46	44.00	-2	1,912	-0.10%
2020/03/26	52	42.10	190	41.43	43.30	-138	1,835	-7.52%	大賣/鉅額交易
2020/03/25	7	39.18	0	0.00	39.40	7	1,737	0.40%
2020/03/24	6	35.76	2	34.00	35.85	4	1,729	0.23%
2020/03/20	2	33.30	17	33.44	34.40	-15	1,776	-0.84%
2020/03/19	36	31.93	24	34.18	31.50	12	1,830	0.66%
2020/03/18	6	35.68	6	36.91	35.00	0	1,817	0.00%
2020/03/17	14	35.66	28	35.23	35.60	-14	1,800	-0.78%
2020/03/16	70	38.87	16	37.72	36.40	54	1,790	3.02%
2020/03/13	112	36.31	20	36.40	37.95	92	1,771	5.19%	大買/
2020/03/12	23	40.81	5	40.53	40.25	18	1,742	1.03%
2020/03/11	12	45.18	0	0.00	44.50	12	1,725	0.70%
2020/03/10	15	45.40	6	45.33	47.75	9	1,714	0.52%
2020/03/09	36	47.31	9	47.61	47.20	27	1,697	1.59%
2020/03/06	10	51.02	4	52.00	50.40	6	1,678	0.36%
2020/03/05	5	52.68	7	52.44	52.80	-2	1,678	-0.12%
2020/03/04	8	51.04	4	52.10	50.70	4	1,716	0.23%
2020/03/03	1	52.70	0	0.00	52.70	1	1,705	0.06%
2020/03/02	6	53.70	6	54.27	52.40	0	1,703	0.00%
2020/02/27	18	59.17	7	57.87	55.70	11	1,676	0.66%
2020/02/26	8	59.88	5	57.64	61.00	3	1,588	0.19%
2020/02/25	0	0.00	2	55.40	55.50	-2	1,527	-0.13%
2020/02/24	0	0.00	1	55.00	55.50	-1	1,571	-0.06%
2020/02/21	4	55.13	0	0.00	55.30	4	1,711	0.23%
2020/02/17	3	57.27	0	0.00	57.00	3	1,947	0.15%
2020/02/14	0	0.00	3	58.10	58.60	-3	2,300	-0.13%
2020/02/13	0	0.00	4	59.45	57.50	-4	2,475	-0.16%
2020/02/12	0	0.00	1	56.90	56.80	-1	2,503	-0.04%
2020/02/07	2	56.00	0	0.00	55.90	2	2,672	0.07%
2020/02/06	0	0.00	10	57.88	58.70	-10	2,743	-0.36%
2020/02/05	11	56.73	4	55.75	55.60	7	2,795	0.25%
2020/02/04	1	56.50	8	57.90	58.80	-7	2,886	-0.24%
2020/02/03	15	53.41	13	54.73	56.00	2	2,905	0.07%
2020/01/31	8	58.91	41	58.95	58.30	-33	2,903	-1.14%
2020/01/30	1	61.20	7	61.66	61.20	-6	2,972	-0.20%
2020/01/20	2	67.90	5	68.00	67.90	-3	2,994	-0.10%
2020/01/17	5	68.00	0	0.00	67.90	5	3,055	0.16%
2020/01/16	5	68.40	0	0.00	68.50	5	3,091	0.16%
2020/01/15	7	68.39	2	68.80	68.50	5	3,223	0.16%
2020/01/14	10	68.20	3	68.67	68.90	7	3,405	0.21%
2020/01/13	12	68.38	11	68.66	68.80	1	3,467	0.03%
2020/01/09	10	66.59	5	67.30	67.30	5	3,658	0.14%
2020/01/08	7	66.04	8	65.19	65.50	-1	3,880	-0.03%
2020/01/07	28	66.06	30	65.61	66.30	-2	4,145	-0.05%
2020/01/06	14	68.48	0	0.00	68.20	14	4,181	0.33%
2020/01/03	5	70.42	2	70.35	69.60	3	4,258	0.07%
2020/01/02	5	71.28	9	71.07	71.30	-4	4,338	-0.09%
2019/12/31	8	69.91	4	69.95	69.80	4	4,600	0.09%
2019/12/30	5	69.10	0	0.00	69.70	5	4,824	0.10%
2019/12/27	23	68.73	3	69.43	68.80	20	4,959	0.40%
2019/12/26	25	71.09	2	71.00	70.00	23	4,967	0.46%
2019/12/25	15	69.19	12	69.53	69.90	3	4,939	0.06%
2019/12/23	2	67.50	0	0.00	67.10	2	4,952	0.04%
2019/12/20	5	67.80	0	0.00	67.50	5	4,950	0.10%
2019/12/19	15	68.00	16	67.57	67.90	-1	4,986	-0.02%
2019/12/18	18	68.13	0	0.00	67.90	18	5,001	0.36%
2019/12/17	21	70.48	2	70.00	69.30	19	5,055	0.38%
2019/12/16	1	70.20	2.1	70.27	69.10	-1.1	5,045	-0.02%
2019/12/13	5	67.58	0	0.00	66.90	5	5,034	0.10%
2019/12/12	1	66.80	0	0.00	67.00	1	5,167	0.02%
2019/12/11	1	67.00	32	68.00	67.00	-31	5,200	-0.60%
2019/12/09	2	69.00	0	0.00	68.40	2	5,358	0.04%
2019/12/06	0	0.00	101	69.49	68.40	-101	5,432	-1.86%	大賣/鉅額交易
2019/12/05	3	67.83	2	67.70	68.00	1	5,523	0.02%
2019/12/04	2	66.60	10	67.30	67.00	-8	5,722	-0.14%
2019/12/03	21	67.80	0	0.00	67.00	21	5,912	0.36%
2019/12/02	1	68.20	0	0.00	67.90	1	5,915	0.02%
2019/11/29	17	68.92	7	68.60	67.00	10	5,902	0.17%
2019/11/28	4	65.85	0	0.00	67.00	4	5,850	0.07%
2019/11/27	7	66.81	0	0.00	66.40	7	5,873	0.12%
2019/11/26	1	67.40	0	0.00	66.90	1	5,885	0.02%
2019/11/25	1	67.50	2	66.45	67.00	-1	5,917	-0.02%
2019/11/22	10	66.33	0	0.00	66.00	10	5,943	0.17%
2019/11/21	2	64.55	6	66.05	66.50	-4	5,967	-0.07%
2019/11/20	73	65.81	13	65.83	65.50	60	5,980	1.00%
2019/11/19	30	70.37	1	71.10	69.50	29	5,980	0.48%
2019/11/18	9	71.28	6	70.75	71.10	3	6,028	0.05%
2019/11/15	4	72.15	0.7	72.80	72.90	3.3	6,208	0.05%
2019/11/14	1	71.80	3	71.60	71.30	-2	6,279	-0.03%
2019/11/13	28	76.81	20	72.42	71.60	8	6,309	0.13%
2019/11/12	3	74.37	18.2	74.48	76.30	-15.2	5,966	-0.25%
2019/11/11	73	70.02	0	0.00	69.40	73	5,812	1.26%
2019/11/08	17	71.02	87	71.14	71.80	-70	5,794	-1.21%
2019/11/07	10	69.07	11	69.43	68.40	-1	5,753	-0.02%
2019/11/06	28	71.83	29	71.15	71.00	-1	5,755	-0.02%
2019/11/05	1	71.80	21	71.04	71.00	-20	5,742	-0.35%
2019/11/04	18	71.23	3	70.70	70.70	15	5,714	0.26%
2019/11/01	20	68.69	26	68.77	70.40	-6	5,671	-0.11%
2019/10/31	9	66.28	7	66.67	66.10	2	5,581	0.04%
2019/10/30	7	67.90	0	0.00	67.40	7	5,579	0.13%
2019/10/29	24	66.89	16	66.41	67.90	8	5,573	0.14%
2019/10/28	54	68.51	28	67.94	67.90	26	5,523	0.47%
2019/10/25	6	69.92	5	69.00	69.30	1	5,519	0.02%
2019/10/24	0	0.00	2	71.30	70.00	-2	5,462	-0.04%
2019/10/23	22	73.04	1.2	72.57	70.60	20.8	5,442	0.38%
2019/10/22	75	70.26	55.3	70.98	71.70	19.7	5,363	0.37%
2019/10/21	20	70.08	14	70.13	69.80	6	5,309	0.11%
2019/10/18	10	72.12	5	73.10	72.20	5	5,239	0.10%
2019/10/17	45.3	72.40	45	71.99	72.50	0.3	5,170	0.01%
2019/10/16	36	71.78	37	71.62	73.20	-1	5,059	-0.02%
2019/10/15	26	69.01	93	69.78	71.30	-67	4,887	-1.37%
2019/10/14	0	0.00	143	64.90	64.90	-143	4,671	-3.06%	大賣/鉅額交易
2019/10/09	28	58.26	37.1	59.16	59.00	-9.1	4,675	-0.20%
2019/10/08	31	61.24	26.7	60.25	59.70	4.3	4,651	0.09%
2019/10/07	21	63.39	48	62.91	60.50	-27	4,646	-0.58%
2019/10/04	56	58.61	69.2	59.60	60.30	-13.2	4,391	-0.30%
2019/10/03	26	55.16	41	54.80	57.90	-15	4,220	-0.36%
2019/10/02	11.4	54.42	14	53.93	54.20	-2.6	4,071	-0.06%
2019/10/01	20	53.05	24	53.87	53.80	-4	4,047	-0.10%
2019/09/27	14.9	52.09	10	52.10	52.60	4.9	4,017	0.12%
2019/09/26	6	52.00	3	52.30	52.10	3	3,990	0.08%
2019/09/25	10	52.30	10	51.70	52.00	0	4,001	0.00%
2019/09/24	11	52.69	12	53.55	52.80	-1	4,039	-0.02%
2019/09/23	19	52.34	10	52.20	52.10	9	4,010	0.22%
2019/09/20	39	52.53	28	52.82	52.30	11	4,003	0.27%
2019/09/19	14	51.11	18	51.38	51.40	-4	3,970	-0.10%
2019/09/18	3	50.80	10	51.30	52.00	-7	4,028	-0.17%
2019/09/17	29	53.26	4	51.00	50.30	25	4,031	0.62%
2019/09/16	1	55.30	1	55.00	55.40	0	4,010	0.00%
2019/09/12	38	55.48	44	54.71	55.10	-6	4,017	-0.15%
2019/09/11	13	55.78	34	55.79	55.60	-21	3,935	-0.53%
2019/09/10	92	54.55	76	54.54	54.20	16	3,849	0.42%
2019/09/09	56	55.15	42	55.45	56.50	14	3,764	0.37%
2019/09/06	42	53.05	35	53.90	54.80	7	3,642	0.19%
2019/09/05	27	49.87	47	50.87	51.80	-20	3,431	-0.58%
2019/09/04	23	47.19	20	47.22	47.15	3	3,230	0.09%
2019/09/03	30	46.61	51	46.81	46.90	-21	3,227	-0.65%
2019/09/02	32	45.31	25	45.92	46.20	7	3,230	0.22%
2019/08/30	25	46.51	14	47.26	46.35	11	3,198	0.34%
2019/08/29	18	47.00	9	47.05	47.05	9	3,158	0.28%
2019/08/28	2	46.63	1	47.20	47.05	1	3,126	0.03%
2019/08/27	14	47.61	10	48.15	48.10	4	3,077	0.13%
2019/08/26	62	46.52	26	45.79	45.50	36	3,033	1.19%
2019/08/23	86	48.93	29	49.56	48.20	57	2,992	1.90%
2019/08/22	14	49.22	77	49.63	49.70	-63	2,932	-2.15%
2019/08/21	38	47.04	12	47.20	47.55	26	2,797	0.93%
2019/08/20	47	48.81	41	48.67	46.55	6	2,726	0.22%
2019/08/19	22	46.05	44	46.65	47.75	-22	2,468	-0.89%
2019/08/16	31	43.99	21	43.77	43.45	10	2,348	0.43%
2019/08/15	1	41.40	1	41.00	41.30	0	2,263	0.00%
2019/08/14	14	42.49	0	0.00	41.90	14	2,263	0.62%
2019/08/13	0	0.00	19	42.35	41.50	-19	2,276	-0.83%
2019/08/12	2	41.88	0	0.00	41.20	2	2,281	0.09%
2019/08/08	10	42.55	4	41.66	42.05	6	2,258	0.27%
2019/08/07	28	39.81	21	40.65	40.45	7	2,263	0.31%
2019/08/06	27	36.38	18	36.64	38.00	9	2,234	0.40%
2019/08/05	58	39.94	1	40.40	38.45	57	2,185	2.61%
2019/08/02	15	41.72	1	41.80	41.50	14	2,185	0.64%
2019/08/01	17	43.34	0	0.00	43.00	17	2,165	0.79%
2019/07/31	17	41.86	19	40.95	42.00	-2	2,138	-0.09%
2019/07/30	9	41.60	6	41.58	41.60	3	2,116	0.14%
2019/07/29	22	44.66	8	44.39	43.90	14	2,072	0.68%
2019/07/26	3	43.70	4	43.31	43.80	-1	2,030	-0.05%
2019/07/25	2	43.90	11	43.88	43.70	-9	2,023	-0.44%
2019/07/24	19	44.80	0	0.00	44.80	19	2,013	0.94%
2019/07/23	1	45.40	6	44.73	44.80	-5	2,094	-0.24%
2019/07/19	2	42.03	5	42.03	41.80	-3	2,264	-0.13%
2019/07/18	2	40.80	11	40.97	41.30	-9	2,345	-0.38%
2019/07/17	26	42.40	27	41.49	41.30	-1	2,464	-0.04%
2019/07/16	15	44.60	15	44.14	43.85	0	2,531	0.00%
2019/07/15	27	43.75	21	42.73	44.20	6	2,655	0.23%
2019/07/12	26	41.17	15	40.50	41.80	11	2,629	0.42%
2019/07/11	5	40.47	14	40.58	40.85	-9	2,606	-0.35%
2019/07/10	5	37.85	37	37.97	38.85	-32	2,544	-1.26%
2019/07/09	21	37.45	2	37.80	37.40	19	2,544	0.75%
2019/07/08	22	36.96	0	0.00	36.90	22	2,507	0.88%
2019/07/05	1	36.85	0	0.00	36.95	1	2,523	0.04%
2019/07/03	0	0.00	6	36.82	36.90	-6	2,549	-0.24%
2019/07/02	0	0.00	1	36.95	36.85	-1	2,551	-0.04%
2019/07/01	12	37.46	7	37.14	36.90	5	2,558	0.20%
2019/06/27	11	36.65	7	36.65	36.25	4	2,747	0.15%
2019/06/26	16	36.70	19	36.67	37.00	-3	2,912	-0.10%
2019/06/25	30	37.71	31	37.93	37.30	-1	2,898	-0.03%
2019/06/24	7	36.76	18	36.66	37.30	-11	2,901	-0.38%
2019/06/21	31	36.49	3	36.05	35.55	28	2,888	0.97%
2019/06/20	1	34.70	1	34.70	34.75	0	2,792	0.00%
2019/06/17	10	31.70	10	31.60	31.35	0	2,857	0.00%
2019/06/14	5	32.25	1	32.70	32.05	4	2,918	0.14%
2019/06/13	6	32.28	7	32.36	32.25	-1	2,964	-0.03%
2019/06/12	1	32.75	0	0.00	32.55	1	2,979	0.03%
2019/06/11	1	33.60	0	0.00	32.80	1	3,008	0.03%
2019/06/06	1	31.05	0	0.00	31.05	1	2,986	0.03%
2019/06/05	7	32.18	7	31.54	31.50	0	3,008	0.00%
2019/06/04	1	31.45	1	31.30	31.70	0	3,015	0.00%
2019/06/03	1	31.35	1	31.65	31.15	0	3,030	0.00%
2019/05/31	3	32.85	3	33.00	32.20	0	3,082	0.00%
2019/05/29	2	31.05	3	31.45	31.15	-1	3,077	-0.03%
2019/05/28	1	31.40	1	31.10	31.50	0	3,082	0.00%
2019/05/27	2	30.50	4	30.68	30.40	-2	3,092	-0.06%
2019/05/24	1	31.40	1	31.80	31.40	0	3,131	0.00%
2019/05/23	5	31.49	3	31.77	31.60	2	3,135	0.06%
2019/05/22	7	33.09	8	33.03	32.95	-1	3,130	-0.03%
2019/05/21	0	0.00	17	33.19	34.30	-17	3,134	-0.54%
2019/05/20	54	33.22	62	31.21	33.10	-8	3,162	-0.25%
2019/05/17	8	33.38	3	32.90	31.80	5	3,192	0.16%
2019/05/16	7	35.43	2	34.70	35.15	5	3,149	0.16%
2019/05/15	20	37.00	0	0.00	36.65	20	3,143	0.64%
2019/05/10	2	31.15	0	0.00	32.50	2	3,163	0.06%
2019/04/30	0	0.00	2	37.50	37.65	-2	3,147	-0.06%
2019/04/29	11	38.88	10	37.57	36.15	1	3,133	0.03%
2019/04/26	9	40.09	14	40.04	40.15	-5	2,992	-0.17%
2019/04/25	10	42.71	11	41.11	40.50	-1	2,833	-0.04%
2019/04/24	21	45.99	4	45.84	44.70	17	2,682	0.63%
2019/04/23	16	45.98	7	45.50	45.35	9	2,588	0.35%
2019/04/22	17	51.35	33	51.53	49.20	-16	2,485	-0.64%
2019/04/19	39.5	59.49	15	54.20	54.20	24.5	2,378	1.03%
2019/04/18	12	61.21	7	60.76	60.20	5	2,243	0.22%
2019/04/17	7	60.71	0	0.00	60.60	7	2,236	0.31%
2019/04/16	3	58.00	0	0.00	59.40	3	2,308	0.13%
2019/04/15	15	54.17	6	54.97	58.80	9	2,311	0.39%
2019/04/12	0	0.00	2	54.50	53.50	-2	2,273	-0.09%
2019/04/10	0	0.00	2	53.55	53.90	-2	2,249	-0.09%
2019/04/09	4	53.58	1	54.60	54.00	3	2,253	0.13%
2019/04/08	4	54.88	3	55.60	55.60	1	2,254	0.04%
2019/04/03	0	0.00	2	54.65	55.50	-2	2,286	-0.09%
2019/04/02	5	55.26	3	55.80	55.80	2	2,310	0.09%
2019/04/01	4	55.25	2	55.15	56.50	2	2,319	0.09%
2019/03/29	0	0.00	4	53.20	53.20	-4	2,218	-0.18%
2019/03/22	6	39.42	0	0.00	39.75	6	1,831	0.33%
2019/03/21	2	36.50	2	36.80	36.90	0	1,757	0.00%
2019/03/20	2	36.70	0	0.00	36.35	2	1,734	0.12%
2019/03/19	0	0.00	1	35.10	35.95	-1	1,694	-0.06%
2019/03/18	0	0.00	1	34.55	34.55	-1	1,625	-0.06%
2019/03/15	0	0.00	4	33.28	33.00	-4	1,574	-0.25%
2019/03/13	1	31.95	0	0.00	31.80	1	1,521	0.07%
2019/03/12	1	32.10	0	0.00	32.00	1	1,508	0.07%
2019/03/11	1	32.00	8	32.26	32.20	-7	1,487	-0.47%
2019/03/08	2	31.38	0	0.00	31.75	2	1,465	0.14%
2019/03/06	2	32.40	12	31.87	31.50	-10	1,432	-0.70%
2019/02/27	2	30.35	0	0.00	30.30	2	1,359	0.15%
2019/02/25	0	0.00	2	31.50	31.00	-2	1,324	-0.15%
2019/02/21	1	29.90	0	0.00	30.00	1	1,253	0.08%
2019/02/20	6	29.95	0	0.00	30.10	6	1,241	0.48%
2019/02/19	1	31.40	2	31.55	31.00	-1	1,215	-0.08%
2019/02/18	12	31.17	11	31.38	31.40	1	1,164	0.09%
2019/02/15	0	28.55	1	29.45	28.55	-1	1,088	-0.09%
2019/02/13	0	0.00	1	29.80	29.65	-1	1,061	-0.09%
2019/02/12	1	30.30	1	30.30	30.00	0	1,047	0.00%
2019/02/11	0	0.00	6	28.55	30.20	-6	997	-0.60%
2019/01/29	4	26.78	0	0.00	26.90	4	946	0.42%
2019/01/23	0	27.35	0	0.00	27.50	0	911	0.00%
2019/01/21	1	27.60	0	0.00	27.60	1	902	0.11%
2019/01/18	0	27.75	0	0.00	27.90	0	892	0.00%
2019/01/15	0	28.40	0	0.00	28.55	0	861	0.00%
2019/01/11	4	29.96	0	0.00	29.70	4	802	0.50%
2019/01/10	1	30.45	9	30.48	30.20	-8	780	-1.03%
2019/01/03	0	0.00	5	27.15	26.00	-5	490	-1.02%
2019/01/02	0	0.00	40	27.02	26.85	-40	472	-8.46%
2018/12/26	45	29.18	1	29.20	29.40	44	401	10.95%
2018/12/25	24	29.16	67	27.15	28.90	-43	348	-12.32%
2018/12/24	5	29.02	5	28.74	29.20	0	301	0.00%
2018/12/22	66	25.67	6	26.89	27.40	60	195	30.68%
2018/11/14	0	0.00	8	21.40	21.45	-8	89	-8.95%
2018/11/09	3	21.40	0	0.00	21.20	3	86	3.46%
2018/10/04	5	21.40	0	0.00	21.55	5	73	6.79%
2018/10/03	1	22.35	0	0.00	20.90	1	70	1.43%
2018/09/25	3	20.63	0	0.00	20.50	3	43	6.94%
2018/06/29	0	23.10	0	0.00	23.15	0	127	0.00%
2018/04/02	0	0.00	1	26.35	26.60	-1	214	-0.47%
2018/03/31	1	27.55	0	0.00	27.10	1	229	0.44%
2018/02/01	0	23.30	0.1	23.30	23.50	-0.1	145	-0.07%
2018/01/26	0	23.10	0	0.00	23.10	0	144	0.00%
2018/01/18	0	23.30	0	0.00	23.50	0	155	0.00%
2018/01/08	0	0.00	6	23.85	24.00	-6	188	-3.18%
2018/01/02	5	24.49	0	0.00	24.35	5	218	2.29%