力致 (3483)-凱基-桃園券商分點個股進出

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	14	161.04	19.6	164.03	166.50	-5.6	4,657	-0.12%
2024/04/29	10	159.15	32	159.94	160.00	-22	4,554	-0.48%
2024/04/26	2	154.75	49.1	156.90	154.00	-47.1	4,509	-1.04%
2024/04/25	1.1	143.77	1	146.00	145.00	0.1	4,466	0.00%
2024/04/24	3	147.17	1	145.50	147.50	2	4,483	0.04%
2024/04/23	2	139.00	1	139.00	141.00	1	4,486	0.02%
2024/04/22	1	143.51	3	138.17	138.00	-2	4,521	-0.04%
2024/04/19	1	137.00	3	134.83	140.50	-2	4,527	-0.04%
2024/04/18	1	139.00	0	0.00	138.50	1	4,510	0.02%
2024/04/17	12	136.17	1	137.50	137.00	11	4,522	0.24%
2024/04/16	7	136.00	1	137.00	135.00	6	4,523	0.13%
2024/04/15	6	144.75	15	144.20	144.50	-9	4,502	-0.20%
2024/04/12	10.1	148.75	10	148.00	148.00	0.1	4,521	0.00%
2024/04/11	6	146.00	0	0.00	146.00	6	4,536	0.13%
2024/04/10	26	147.90	1	147.50	147.00	25	4,582	0.55%
2024/04/09	29	148.59	0	0.00	149.00	29	4,649	0.62%
2024/04/08	2	150.00	0	0.00	150.00	2	4,695	0.04%
2024/04/03	0	0.00	15	153.00	152.50	-15	4,757	-0.32%
2024/04/02	16	149.03	10	149.80	150.00	6	4,921	0.12%
2024/03/29	11	155.27	8	153.38	153.00	3	5,043	0.06%
2024/03/28	6	154.00	6	155.92	153.00	0	5,038	0.00%
2024/03/27	0	158.40	1	157.50	158.00	-1	5,105	-0.02%
2024/03/26	70	161.21	4	158.25	157.50	66	5,105	1.29%
2024/03/25	58	161.71	2	161.75	161.00	56	5,076	1.10%
2024/03/22	2	154.75	10	155.35	155.50	-8	5,064	-0.16%
2024/03/21	4	152.25	6	152.58	153.00	-2	5,037	-0.04%
2024/03/20	3	149.17	0	0.00	149.50	3	5,019	0.06%
2024/03/19	4	148.13	1	147.50	147.50	3	5,005	0.06%
2024/03/18	100	146.34	0	0.00	147.00	100	4,999	2.00%
2024/03/15	73	145.94	1.2	144.92	146.00	71.8	4,996	1.44%
2024/03/14	6	148.16	5	145.90	145.00	1	5,034	0.02%
2024/03/13	13.1	152.19	6	152.75	151.50	7.1	4,992	0.14%
2024/03/12	3	157.17	3	157.50	158.50	0	4,989	0.00%
2024/03/11	22	156.32	1.1	157.32	154.50	20.9	4,970	0.42%
2024/03/08	16	161.53	41	159.77	157.50	-25	4,947	-0.51%
2024/03/07	2.6	166.21	1.1	164.05	164.00	1.5	4,979	0.03%
2024/03/06	26.2	175.39	25.6	172.10	168.00	0.6	4,946	0.01%
2024/03/05	0	0.00	1	171.00	171.50	-1	4,725	-0.02%
2024/03/04	8	171.00	9	171.61	169.00	-1	4,744	-0.02%
2024/03/01	2	170.75	3	172.33	170.50	-1	4,736	-0.02%
2024/02/29	2.1	171.75	5	171.60	171.50	-2.9	4,729	-0.06%
2024/02/27	12.1	164.91	10	167.20	167.00	2.1	4,754	0.04%
2024/02/26	12.5	165.29	3.1	164.52	164.50	9.4	5,015	0.19%
2024/02/23	9.2	169.28	7.1	167.71	165.00	2.1	5,335	0.04%
2024/02/22	17.7	169.92	4	168.00	170.00	13.7	5,731	0.24%
2024/02/21	2	173.00	3	171.00	169.50	-1	5,855	-0.02%
2024/02/20	7.2	169.88	3	170.83	171.50	4.2	5,895	0.07%
2024/02/19	4.5	172.21	7	171.36	170.50	-2.5	5,869	-0.04%
2024/02/16	8	175.88	9	178.00	176.00	-1	5,848	-0.02%
2024/02/15	6	179.17	9.2	179.27	182.50	-3.2	5,754	-0.05%
2024/02/05	35.1	173.62	43	173.53	166.00	-7.9	5,645	-0.14%
2024/02/02	23	170.59	33.1	170.82	172.00	-10.1	5,433	-0.18%
2024/02/01	3.1	165.03	4	165.13	164.00	-0.9	5,413	-0.02%
2024/01/31	0	0.00	1	164.00	163.00	-1	5,470	-0.02%
2024/01/30	8	164.38	20.3	167.14	165.00	-12.3	5,479	-0.22%
2024/01/29	0	0.00	12	162.42	161.50	-12	5,422	-0.22%
2024/01/26	13	157.38	3	156.67	156.50	10	5,442	0.18%
2024/01/25	13	163.69	3.1	163.02	162.50	9.9	5,474	0.18%
2024/01/24	16.1	166.11	28.6	167.07	165.00	-12.5	5,440	-0.23%
2024/01/23	5	163.00	6	162.67	161.50	-1	5,266	-0.02%
2024/01/22	5	158.00	7	160.50	163.50	-2	5,216	-0.04%
2024/01/19	2	157.00	0.1	160.50	156.00	1.9	5,153	0.04%
2024/01/17	19	160.26	12	163.08	158.00	7	5,142	0.14%
2024/01/16	1	159.00	5	158.50	161.00	-4	5,166	-0.08%
2024/01/15	2	156.50	0.2	158.00	157.50	1.8	5,209	0.03%
2024/01/12	5.3	151.58	8	152.00	151.50	-2.7	5,220	-0.05%
2024/01/11	9	152.89	0	0.00	153.00	9	5,283	0.17%
2024/01/10	1	153.00	0	0.00	151.50	1	5,321	0.02%
2024/01/09	0	0.00	1	154.00	153.00	-1	5,493	-0.02%
2024/01/08	1	156.00	0	0.00	152.50	1	5,686	0.02%
2024/01/05	2.1	158.71	3	158.33	157.00	-0.9	5,926	-0.02%
2024/01/04	5	163.20	2	164.50	159.00	3	6,164	0.05%
2024/01/03	6.3	161.75	3.1	163.84	163.50	3.3	6,308	0.05%
2024/01/02	5.3	162.44	5	164.00	162.00	0.3	6,414	0.00%
2023/12/29	3	161.83	4	160.87	162.50	-1	6,419	-0.02%
2023/12/28	18	163.56	26.1	162.50	160.50	-8.1	6,370	-0.13%
2023/12/27	6	160.42	13.1	158.45	159.00	-7.1	6,234	-0.11%
2023/12/25	1	153.00	1	151.50	150.00	0	6,214	0.00%
2023/12/22	4	156.75	6	155.17	152.00	-2	6,234	-0.03%
2023/12/20	2	153.00	1	151.50	152.00	1	6,256	0.02%
2023/12/19	2	145.50	13	149.08	150.50	-11	6,254	-0.18%
2023/12/18	2	149.50	0	0.00	149.50	2	6,320	0.03%
2023/12/15	1.1	148.52	0	0.00	149.00	1.1	6,331	0.02%
2023/12/14	0	0.00	7	150.93	151.50	-7	6,347	-0.11%
2023/12/13	5	149.10	0	0.00	148.50	5	6,343	0.08%
2023/12/11	3.1	150.16	19	149.08	150.50	-15.9	6,421	-0.25%
2023/12/08	12.1	155.17	4	153.63	155.00	8.1	6,413	0.13%
2023/12/07	9	154.67	6	153.75	152.50	3	6,428	0.05%
2023/12/06	4	159.75	0	0.00	159.00	4	6,474	0.06%
2023/12/05	6	158.50	2	158.25	158.00	4	6,813	0.06%
2023/12/04	29	159.50	11	162.50	158.50	18	6,836	0.26%
2023/12/01	16	164.00	34	163.99	165.50	-18	6,804	-0.26%
2023/11/30	0	0.00	1	159.50	160.00	-1	6,874	-0.01%
2023/11/29	7	162.64	6	162.67	161.00	1	6,901	0.01%
2023/11/28	21	161.95	11.1	161.06	162.50	9.9	6,876	0.14%
2023/11/27	9	160.17	10	160.40	158.50	-1	6,860	-0.01%
2023/11/24	13	160.42	3.1	163.52	159.00	9.9	6,864	0.14%
2023/11/23	15.2	165.80	13	165.54	162.50	2.2	6,816	0.03%
2023/11/22	11	167.86	27.1	169.86	176.00	-16.1	6,667	-0.24%
2023/11/21	54.1	161.46	14.1	161.60	167.00	40.1	6,469	0.62%
2023/11/20	6	153.17	59.1	154.24	155.00	-53.1	6,280	-0.85%
2023/11/17	8	147.06	3	149.00	146.50	5	6,331	0.08%
2023/11/16	6	146.75	3	146.67	146.00	3	6,503	0.05%
2023/11/15	2	146.75	8.1	146.23	145.00	-6.1	6,902	-0.09%
2023/11/14	13	145.38	6	144.67	145.00	7	7,084	0.10%
2023/11/13	9	144.22	8	142.88	145.00	1	7,386	0.01%
2023/11/10	12.4	143.59	3	143.00	143.00	9.4	7,681	0.12%
2023/11/09	9	153.22	61	153.80	151.50	-52	7,907	-0.66%
2023/11/08	15	151.47	2	150.00	150.00	13	8,067	0.16%
2023/11/07	1	145.50	8	147.56	148.00	-7	8,241	-0.08%
2023/11/06	11	146.68	2	151.75	146.00	9	9,352	0.10%
2023/11/03	55	145.82	5	146.90	147.00	50	9,663	0.52%
2023/11/02	61	141.58	4.3	143.39	146.00	56.7	9,627	0.59%
2023/11/01	1	133.50	0.1	135.50	136.00	1	9,576	0.01%
2023/10/31	9.2	134.37	18.2	137.15	132.00	-9	9,595	-0.09%
2023/10/30	1	141.00	2.1	140.74	141.00	-1.1	9,587	-0.01%
2023/10/27	3.1	138.93	44.1	137.10	136.50	-40.9	9,593	-0.43%
2023/10/26	8.1	139.50	11	140.32	138.50	-3	9,606	-0.03%
2023/10/25	38	140.76	2.1	139.10	143.00	35.9	9,617	0.37%
2023/10/24	2.1	137.22	2	135.25	138.00	0.1	9,593	0.00%
2023/10/23	2.1	142.15	10	138.75	137.50	-8	9,575	-0.08%
2023/10/20	5.1	143.67	5.3	142.99	143.50	-0.3	9,546	0.00%
2023/10/19	20.1	144.40	23	145.78	145.50	-2.9	9,627	-0.03%
2023/10/18	10	146.65	13	146.42	147.00	-3	9,612	-0.03%
2023/10/17	5	147.80	8	144.88	148.50	-3	9,610	-0.03%
2023/10/16	19.5	155.10	11	155.91	153.50	8.5	9,779	0.09%
2023/10/13	11	152.73	19	154.08	153.00	-8	10,092	-0.08%
2023/10/12	11	149.55	28.1	149.16	154.00	-17.1	9,938	-0.17%
2023/10/11	35	144.74	14.1	144.11	144.00	20.9	9,730	0.21%
2023/10/06	3.1	141.37	3.1	144.02	141.00	0	9,612	0.00%
2023/10/05	13	140.96	4	139.50	139.50	9	9,489	0.09%
2023/10/03	3.1	137.63	3	135.33	135.00	0.1	9,490	0.00%
2023/10/02	2	139.75	1.2	139.50	139.00	0.8	9,503	0.01%
2023/09/28	7	135.50	8	136.38	137.00	-1	9,489	-0.01%
2023/09/27	0	0.00	7	131.86	134.50	-7	9,522	-0.07%
2023/09/26	11.3	135.93	1.2	137.49	130.50	10.1	9,589	0.11%
2023/09/25	1.1	133.92	0	132.50	134.00	1.1	9,676	0.01%
2023/09/22	9	127.22	15	131.50	132.00	-6	9,805	-0.06%
2023/09/21	115	127.62	133	127.04	129.00	-18	9,794	-0.18%	大買/大賣/
2023/09/20	2	132.26	3	131.85	131.50	-1	9,702	-0.01%
2023/09/19	22.1	132.23	22	131.52	131.50	0.1	9,769	0.00%
2023/09/18	1.2	136.50	2	136.50	135.50	-0.8	9,837	-0.01%
2023/09/15	20.2	138.65	12	138.63	138.00	8.2	10,086	0.08%
2023/09/14	8	137.38	7.3	138.07	139.50	0.8	10,040	0.01%
2023/09/13	26.1	131.31	8.1	130.90	133.00	18	9,987	0.18%
2023/09/12	23.1	135.11	8	134.88	135.00	15.1	9,979	0.15%
2023/09/11	13.2	133.68	33	134.70	133.50	-19.8	10,056	-0.20%
2023/09/08	30	146.27	34.1	144.62	142.00	-4.1	9,998	-0.04%
2023/09/07	6.2	140.98	8.1	141.99	142.50	-1.9	9,677	-0.02%
2023/09/06	1.1	143.32	1.1	144.86	142.50	0	9,656	0.00%
2023/09/05	20.2	141.37	8.3	139.92	143.50	12	9,646	0.12%
2023/09/04	5	137.00	3.1	135.04	137.50	1.9	9,586	0.02%
2023/09/01	0.1	133.00	6	133.25	132.50	-6	9,721	-0.06%
2023/08/31	1.1	134.40	1.2	134.96	136.00	-0.2	9,819	0.00%
2023/08/30	1	137.00	1.4	135.78	135.00	-0.4	9,962	0.00%
2023/08/29	6	133.67	4	134.25	134.00	2	9,925	0.02%
2023/08/28	23.1	136.06	23.1	131.10	133.00	0	9,872	0.00%
2023/08/25	15	139.13	17	140.18	140.00	-2	9,703	-0.02%
2023/08/24	31.4	144.82	22.3	145.11	140.00	9.2	9,554	0.10%
2023/08/23	23.4	146.20	22	147.84	144.00	1.4	9,286	0.01%
2023/08/22	19.4	151.66	22.4	152.14	150.50	-2.9	9,063	-0.03%
2023/08/21	32.1	146.97	36	147.15	152.00	-3.9	8,852	-0.04%
2023/08/18	18.1	146.92	18	145.22	143.00	0.1	8,423	0.00%
2023/08/17	48.5	145.06	42.1	145.58	146.00	6.4	8,180	0.08%
2023/08/16	21	142.35	32	141.80	145.00	-11	7,821	-0.14%
2023/08/15	30	136.80	15	137.60	136.00	15	7,426	0.20%
2023/08/14	22	135.27	20	133.50	132.50	2	7,093	0.03%
2023/08/11	17	150.43	6	155.00	146.50	11	6,715	0.16%
2023/08/10	43.2	155.01	37.2	155.93	162.50	6	6,461	0.09%
2023/08/09	10	154.55	11.5	156.35	158.00	-1.5	5,326	-0.03%
2023/08/08	1.1	141.38	0.1	148.50	144.00	1	4,987	0.02%
2023/08/07	0	0.00	0.1	152.50	148.50	-0.1	5,010	0.00%
2023/08/04	1	135.00	0.1	135.50	143.50	0.9	5,066	0.02%
2023/08/02	2	137.46	0	0.00	131.50	2	5,406	0.04%
2023/08/01	1.4	143.39	0	146.00	146.00	1.4	5,476	0.03%
2023/07/31	0.1	148.00	0.2	164.50	148.00	-0.1	5,496	0.00%
2023/07/28	0	0.00	0.1	164.00	164.00	-0.1	5,450	0.00%
2023/07/27	0.1	148.50	0	0.00	149.50	0.1	5,415	0.00%
2023/07/26	0.2	149.13	1	144.00	145.00	-0.8	5,375	-0.01%
2023/07/25	0.3	150.21	3	149.33	147.50	-2.7	5,327	-0.05%
2023/07/24	2	166.23	0.7	155.00	158.00	1.3	5,275	0.02%
2023/07/21	0.7	150.14	5	150.60	151.50	-4.3	5,155	-0.08%
2023/07/20	0.1	135.50	10	134.50	138.00	-9.9	5,098	-0.19%
2023/07/19	4	133.25	9	134.33	133.00	-5	5,039	-0.10%
2023/07/18	4	121.38	48	122.26	126.50	-44	4,709	-0.93%
2023/07/17	0	0.00	5	119.60	120.00	-5	4,198	-0.12%
2023/07/14	4	109.50	9.1	109.50	109.50	-5.1	4,123	-0.12%
2023/07/13	0	0.00	21	99.90	99.90	-21	4,072	-0.52%
2023/07/12	11	91.04	9	91.86	90.90	2	3,998	0.05%
2023/07/11	0	0.00	8	90.09	90.50	-8	3,940	-0.20%
2023/07/10	2	87.50	0	0.00	87.50	2	3,896	0.05%
2023/07/06	2	91.25	3	92.10	90.00	-1	3,837	-0.03%
2023/07/05	10	92.62	19	92.21	93.00	-9	3,774	-0.24%
2023/07/04	52	89.24	4	91.80	91.00	48	3,712	1.29%
2023/07/03	27	92.18	19	91.88	91.10	8	3,614	0.22%
2023/06/30	4	86.10	38	89.10	88.30	-34	3,438	-0.99%
2023/06/29	0	0.00	30	83.93	83.60	-30	3,408	-0.88%
2023/06/28	1	82.50	7	81.84	82.20	-6	3,432	-0.17%
2023/06/27	48	82.37	8	83.30	80.80	40	3,425	1.17%
2023/06/26	17	88.43	83	87.39	87.40	-66	3,399	-1.94%
2023/06/21	9	85.57	14.1	86.53	88.30	-5.1	3,312	-0.15%
2023/06/20	20	80.80	1	81.00	80.80	19	3,175	0.60%
2023/06/19	30	79.67	2	80.00	79.70	28	3,215	0.87%
2023/06/16	3	80.20	0	0.00	80.30	3	3,199	0.09%
2023/06/15	19	83.44	1	85.60	83.50	18	3,147	0.57%
2023/06/14	13	81.33	12	82.34	82.20	1	3,022	0.03%
2023/06/13	1	81.80	0	0.00	81.10	1	2,972	0.03%
2023/06/12	23	80.47	11	80.68	80.60	12	2,919	0.41%
2023/06/09	3	80.33	4	79.90	80.20	-1	2,873	-0.03%
2023/06/08	11	82.40	0.8	82.21	81.50	10.2	2,795	0.36%
2023/06/07	8.1	82.38	18	82.81	83.80	-9.9	2,707	-0.37%
2023/06/06	4	77.13	5	78.24	77.50	-1	2,512	-0.04%
2023/06/05	6	78.22	58	77.37	78.40	-52	2,373	-2.19%
2023/06/01	0	0.00	1	71.10	71.60	-1	2,181	-0.05%
2023/05/31	0	0.00	2	72.90	72.10	-2	2,175	-0.09%
2023/05/30	0	0.00	1	73.20	73.20	-1	2,165	-0.05%
2023/05/29	0	0.00	1	73.30	73.50	-1	2,155	-0.05%
2023/05/26	20	74.02	1.5	73.45	72.70	18.5	2,141	0.86%
2023/05/25	24.5	74.76	36	75.26	75.00	-11.5	2,093	-0.55%
2023/05/24	0	0.00	2	73.00	72.90	-2	2,000	-0.10%
2023/05/22	10	72.58	10	73.02	72.70	0	1,997	0.00%
2023/05/19	11	72.19	11	72.55	71.80	0	2,004	0.00%
2023/05/18	4	72.40	2	72.65	72.20	2	2,040	0.10%
2023/05/17	3	72.60	1	73.00	72.30	2	2,036	0.10%
2023/05/16	1	72.70	11	73.00	72.50	-10	2,033	-0.49%
2023/05/15	12	70.00	2	70.35	70.00	10	1,994	0.50%
2023/05/12	7	71.09	5	72.00	72.30	2	1,982	0.10%
2023/05/11	6	77.28	105	74.04	73.60	-99	1,944	-5.09%	大賣/
2023/05/10	9	78.26	11	77.31	77.00	-2	1,880	-0.11%
2023/05/09	56	77.82	68	77.59	79.10	-12	1,782	-0.67%
2023/05/08	1	74.80	486.1	77.28	77.30	-485.1	1,391	-34.85%	大賣/鉅額交易
2023/05/05	24	71.06	12	71.77	70.30	12	1,294	0.93%
2023/05/04	1	68.50	1	69.60	69.80	0	1,263	0.00%
2023/04/27	1	66.50	3	67.93	68.50	-2	1,273	-0.16%
2023/04/26	2	66.10	0	0.00	67.40	2	1,264	0.16%
2023/04/25	1	65.80	5	65.50	65.60	-4	1,255	-0.32%
2023/04/24	0	0.00	5.6	68.46	67.90	-5.6	1,245	-0.45%
2023/04/21	8	67.95	13	67.66	68.00	-5	1,234	-0.41%
2023/04/20	1	72.80	1	72.20	71.50	0	1,199	0.00%
2023/04/19	5	71.88	16	72.50	72.60	-11	1,177	-0.93%
2023/04/17	0	0.00	1	71.50	72.30	-1	1,121	-0.09%
2023/04/14	0	0.00	2	70.20	70.30	-2	1,106	-0.18%
2023/04/12	3	72.80	1	72.80	72.60	2	1,082	0.18%
2023/04/11	2	72.60	0	0.00	71.60	2	1,065	0.19%
2023/04/10	0	0.00	1	72.20	71.60	-1	1,054	-0.09%
2023/04/07	3	70.93	1.1	70.72	70.50	1.9	1,032	0.19%
2023/04/06	0	0.00	1	71.60	71.10	-1	1,018	-0.10%
2023/03/31	16	71.54	0	0.00	71.70	16	1,008	1.59%
2023/03/30	16	73.90	20	74.20	72.60	-4	984	-0.41%
2023/03/29	26	71.00	36	71.70	71.50	-10	859	-1.16%
2023/03/28	5	70.18	5	70.86	69.20	0	805	0.00%
2023/03/27	3	71.63	5	71.76	70.10	-2	779	-0.26%
2023/03/24	2	69.40	1	69.60	70.00	1	711	0.14%
2023/03/23	18	70.27	2	72.00	71.00	16	686	2.33%
2023/03/22	3	66.30	5	67.70	68.80	-2	548	-0.36%
2023/03/20	0	62.40	0	0.00	63.00	0	490	0.00%
2023/03/10	0	62.40	0	0.00	61.90	0	548	0.00%
2023/03/03	2	63.00	2	62.60	62.60	0	554	0.00%
2023/02/23	0	0.00	1	63.50	63.20	-1	547	-0.18%
2023/02/21	0	0.00	1	64.20	63.80	-1	563	-0.18%
2023/02/20	10	65.04	10	64.03	64.20	0	574	0.00%
2023/02/17	1	64.30	0	0.00	64.40	1	569	0.18%
2023/02/16	0	0.00	1	63.90	64.30	-1	554	-0.18%
2023/02/15	4	60.93	4	61.28	61.20	0	502	0.00%
2023/02/14	1	61.60	3.3	60.63	60.80	-2.3	509	-0.44%
2023/02/13	2	59.50	9	59.42	59.40	-7	504	-1.39%
2023/02/10	5	60.40	5	60.32	60.20	0	505	0.00%
2023/02/09	7	60.00	0	0.00	61.70	7	493	1.42%
2023/02/07	1	59.00	0	0.00	59.40	1	479	0.21%
2023/02/06	0	59.40	0	0.00	59.20	0	478	0.00%
2023/02/03	0	0.00	7	59.00	59.40	-7	473	-1.48%
2023/02/02	3	59.60	4	59.28	58.80	-1	462	-0.22%
2023/02/01	1	59.10	1	56.40	59.60	0	439	0.00%
2023/01/31	2	54.80	0	0.00	56.10	2	421	0.47%
2023/01/04	0	0.00	0	53.10	53.10	0	426	0.00%
2022/12/30	4	53.18	4	52.85	52.40	0	427	0.00%
2022/12/28	0	0.00	3	53.00	53.00	-3	427	-0.70%
2022/12/26	4	53.70	0	0.00	53.70	4	427	0.94%
2022/12/23	1	53.90	0	0.00	54.30	1	429	0.23%
2022/12/22	0	0.00	4	54.10	54.20	-4	431	-0.93%
2022/12/21	1	53.60	1	53.40	53.20	0	437	0.00%
2022/12/14	1	57.10	1	57.00	57.10	0	449	0.00%
2022/12/12	1	55.10	0	0.00	55.90	1	448	0.22%
2022/12/09	0	0.00	2	57.70	56.30	-2	447	-0.45%
2022/12/07	1	59.00	1	57.90	57.60	0	433	0.00%
2022/12/06	3	60.13	1	59.90	59.40	2	416	0.48%
2022/12/05	0	0.00	1	60.30	59.40	-1	399	-0.25%
2022/12/02	4	58.90	0	0.00	58.30	4	376	1.06%
2022/12/01	3	56.43	2	56.80	57.50	1	357	0.28%
2022/11/24	0	0.00	1	54.40	54.00	-1	324	-0.31%
2022/11/23	0	0.00	3	53.53	53.10	-3	318	-0.94%
2022/11/21	1	52.90	0	0.00	53.40	1	320	0.31%
2022/11/18	1	54.00	3	55.10	53.80	-2	317	-0.63%
2022/11/17	4	54.53	1	54.40	54.40	3	311	0.96%
2022/11/15	1	52.20	0.1	52.20	51.90	0.9	278	0.32%
2022/11/11	5	51.98	6	51.65	50.80	-1	284	-0.35%
2022/11/10	14	52.21	2.2	51.95	51.00	11.8	276	4.26%
2022/11/09	6	51.47	6	51.18	52.30	0	258	0.00%
2022/11/08	0	0.00	0.1	50.00	47.60	-0.1	253	-0.03%
2022/10/27	0	0.00	2	44.70	44.70	-2	252	-0.79%
2022/10/21	1	45.00	0	0.00	44.40	1	253	0.39%
2022/09/26	2	51.25	0	0.00	49.70	2	288	0.69%
2022/09/08	0.2	59.00	0	0.00	57.60	0.2	340	0.06%
2022/09/05	0	0.00	2	59.50	59.10	-2	354	-0.56%
2022/08/30	0	0.00	0	61.50	61.50	0	366	0.00%
2022/08/24	0	0.00	0.2	61.70	61.70	-0.2	374	-0.04%
2022/08/22	0	0.00	0.1	61.51	61.90	-0.1	383	-0.03%
2022/08/17	0	0.00	0.2	61.40	61.30	-0.2	387	-0.05%
2022/08/12	0	0.00	1	60.00	60.50	-1	408	-0.24%
2022/08/11	0	0.00	9	59.70	59.60	-9	408	-2.20%
2022/08/09	1	58.10	46	58.39	58.50	-45	412	-10.92%
2022/08/03	1	56.30	0	0.00	56.00	1	422	0.24%
2022/08/01	1	58.40	0	0.00	58.20	1	432	0.23%
2022/07/29	0.2	58.80	0	0.00	58.30	0.2	433	0.05%
2022/07/26	31	57.93	2	57.60	57.20	29	445	6.51%
2022/07/25	20	57.93	0	0.00	58.70	20	448	4.46%
2022/07/21	0	0.00	1	61.90	63.00	-1	455	-0.22%
2022/07/19	5	59.40	0	60.30	59.80	5	459	1.08%
2022/07/18	0	0.00	4	59.50	59.10	-4	478	-0.84%
2022/07/15	4	58.10	0.1	58.70	58.50	3.9	480	0.81%
2022/07/14	2	57.05	0	0.00	58.50	2	483	0.41%
2022/07/13	0	0.00	1	57.10	57.10	-1	489	-0.20%
2022/07/08	2	60.35	2	60.70	60.70	0	521	0.00%
2022/07/01	2.2	57.82	1	57.50	55.60	1.2	666	0.18%
2022/06/30	43	61.06	0	0.00	61.10	43	705	6.10%
2022/06/27	0	0.00	42	66.15	67.00	-42	883	-4.76%
2022/06/24	10	64.00	0	0.00	63.20	10	898	1.11%
2022/06/23	42	62.79	0	0.00	62.20	42	896	4.68%
2022/06/20	1	67.00	0	0.00	65.30	1	907	0.11%
2022/06/14	0	0.00	0	72.40	72.40	0	906	-0.01%
2022/06/10	0	0.00	0.2	74.00	74.50	-0.2	909	-0.02%
2022/06/07	61	73.77	5	73.90	74.10	56	918	6.09%
2022/06/06	8	73.50	5	73.80	73.60	3	924	0.32%
2022/06/02	51	73.53	5	73.50	73.70	46	935	4.92%
2022/06/01	135.2	73.23	0	0.00	73.50	135.2	948	14.25%	大買/鉅額交易
2022/05/31	2	72.50	2	72.30	72.50	0	947	0.00%
2022/05/30	0	0.00	4	71.50	72.30	-4	945	-0.42%
2022/05/27	2	70.85	0	0.00	70.50	2	947	0.21%
2022/05/26	4	70.15	0	0.00	69.20	4	947	0.42%
2022/05/24	0	0.00	1	71.10	70.20	-1	965	-0.10%
2022/05/20	4	72.58	0	0.00	73.20	4	985	0.41%
2022/05/19	0	0.00	1	70.80	71.00	-1	984	-0.10%
2022/05/18	2	71.80	2	72.40	72.20	0	988	0.00%
2022/05/13	0	0.00	9	69.72	69.00	-9	1,023	-0.88%
2022/05/06	0.2	72.80	0	0.00	72.70	0.2	1,074	0.02%
2022/05/05	1	76.30	1	75.10	74.70	0	1,102	0.00%
2022/05/04	0	0.00	1	73.20	74.10	-1	1,107	-0.09%
2022/04/28	1	72.60	0	0.00	72.60	1	1,147	0.09%
2022/04/27	3	70.87	2	71.90	73.00	1	1,153	0.09%
2022/04/26	2	74.00	0	0.00	74.20	2	1,147	0.17%
2022/04/25	1	75.10	5	74.90	74.90	-4	1,157	-0.35%
2022/04/15	14	79.71	0	0.00	80.10	14	1,240	1.13%
2022/04/12	0	0.00	6	82.25	83.40	-6	1,263	-0.47%
2022/04/11	5	84.28	106.1	83.61	83.10	-101.1	1,252	-8.07%	大賣/鉅額交易
2022/04/08	1	87.00	1	87.40	87.30	0	1,213	0.00%
2022/04/07	11	87.81	3	88.50	86.40	8	1,193	0.67%
2022/04/06	4	88.25	0	0.00	88.90	4	1,156	0.35%
2022/04/01	4	88.65	8	88.83	89.30	-4	1,112	-0.36%
2022/03/31	12	86.53	8	85.16	86.50	4	1,038	0.39%
2022/03/30	0	83.00	0	0.00	82.90	0	1,003	0.00%
2022/03/29	0	0.00	10	79.34	81.30	-10	1,059	-0.94%
2022/03/28	0	0.00	0.1	77.50	77.50	-0.1	1,117	-0.01%
2022/03/25	1	77.80	0	0.00	77.80	1	1,141	0.09%
2022/03/24	8	77.90	0	0.00	78.10	8	1,159	0.69%
2022/03/23	0	0.00	8	79.10	79.20	-8	1,189	-0.67%
2022/03/22	0	0.00	1	78.20	78.20	-1	1,205	-0.08%
2022/03/21	5	77.00	0	0.00	77.00	5	1,225	0.41%
2022/03/17	0	0.00	5	76.40	76.30	-5	1,319	-0.38%
2022/03/16	100	74.01	0	0.00	74.30	100	1,379	7.25%
2022/03/15	150	74.19	13	74.00	74.30	137	1,485	9.22%	大買/鉅額交易
2022/03/09	1	74.90	3	75.90	75.00	-2	1,908	-0.10%
2022/03/08	2	73.95	2	74.00	74.40	0	2,088	0.00%
2022/03/07	6	76.00	0	0.00	75.80	6	2,543	0.24%
2022/03/04	3	79.60	0	0.00	79.50	3	2,806	0.11%
2022/03/02	1	80.00	5	80.50	80.70	-4	2,940	-0.14%
2022/03/01	2	80.80	1	80.50	81.50	1	3,004	0.03%
2022/02/25	2	79.25	0	0.00	79.80	2	3,176	0.06%
2022/02/24	5	80.24	0.1	81.00	79.20	4.9	3,294	0.15%
2022/02/23	0	0.00	1	82.60	82.80	-1	3,442	-0.03%
2022/02/22	1	81.50	1	82.80	81.70	0	3,734	0.00%
2022/02/18	0	84.60	0	0.00	84.90	0	3,800	0.00%
2022/02/17	9	84.72	10	85.86	84.20	-1	3,812	-0.03%
2022/02/16	1	84.30	0	0.00	83.60	1	3,810	0.03%
2022/02/15	0	0.00	1	83.00	82.00	-1	3,817	-0.03%
2022/02/14	0	81.05	0	0.00	81.00	0	3,816	0.00%
2022/02/11	1	83.30	0	0.00	82.60	1	3,817	0.03%
2022/02/10	112	83.47	4	83.68	83.30	108	3,824	2.82%	大買/鉅額交易
2022/02/09	1	85.39	15	85.08	85.40	-14	3,792	-0.37%
2022/02/08	0	85.50	0	0.00	84.80	0	3,783	0.00%
2022/02/07	0	0.00	17	83.95	84.80	-17	3,768	-0.45%
2022/01/26	1.1	76.99	0	0.00	78.50	1.1	3,741	0.03%
2022/01/25	1	78.00	1	78.00	78.00	0	3,756	0.00%
2022/01/24	32	77.79	5	79.10	79.80	27	3,770	0.72%
2022/01/21	0	0.00	5	80.30	80.30	-5	3,760	-0.13%
2022/01/18	1	84.10	0	0.00	82.50	1	3,753	0.03%
2022/01/17	1	82.50	2	81.95	82.50	-1	3,741	-0.03%
2022/01/14	14	78.36	0	0.00	78.50	14	3,729	0.38%
2022/01/13	5	81.30	0	0.00	81.20	5	3,713	0.13%
2022/01/12	0	0.00	1	80.80	80.20	-1	3,699	-0.03%
2022/01/11	8	82.24	5	81.90	82.00	3	3,687	0.08%
2022/01/10	6	85.97	2	84.85	85.00	4	3,673	0.11%
2022/01/07	1	86.70	0	0.00	86.70	1	3,650	0.03%
2022/01/06	0	0.00	0	88.00	88.40	0	3,630	0.00%
2022/01/05	7	88.29	0	0.00	88.40	7	3,644	0.19%
2022/01/04	1	90.20	2	90.40	90.00	-1	3,652	-0.03%
2022/01/03	0	0.00	0	91.00	90.60	0	3,699	0.00%
2021/12/30	1	90.90	0	0.00	90.90	1	3,733	0.03%
2021/12/29	0	0.00	1	91.40	91.00	-1	3,749	-0.03%
2021/12/27	2	91.30	7	90.60	90.70	-5	3,778	-0.13%
2021/12/24	1.1	92.43	1	90.40	90.70	0.1	3,779	0.00%
2021/12/23	1	95.10	2	93.15	92.60	-1	3,750	-0.03%
2021/12/22	6	91.60	67	91.83	93.40	-61	3,668	-1.66%
2021/12/21	6.3	86.91	4	88.90	89.10	2.3	3,593	0.06%
2021/12/20	3	87.57	0	0.00	86.90	3	3,573	0.08%
2021/12/17	4	88.30	0	0.00	88.10	4	3,553	0.11%
2021/12/16	6	87.72	21	89.57	87.50	-15	3,522	-0.43%
2021/12/15	12	88.20	2	88.80	88.30	10	3,499	0.29%
2021/12/14	2	89.40	0	0.00	87.20	2	3,468	0.06%
2021/12/13	3	91.80	1	89.90	91.00	2	3,422	0.06%
2021/12/10	8	94.49	52.1	94.86	91.50	-44.1	3,420	-1.29%
2021/12/09	7	95.69	63	96.30	94.20	-56	3,357	-1.67%
2021/12/08	2	98.95	91	99.67	98.80	-89	3,259	-2.73%
2021/12/07	21	100.50	14	100.14	99.70	7	3,216	0.22%
2021/12/06	10	103.70	11.7	105.51	103.00	-1.7	3,132	-0.05%
2021/12/03	19	101.87	16.3	104.22	105.00	2.8	2,971	0.09%
2021/12/02	62	104.18	14.1	104.15	101.00	47.9	2,841	1.69%
2021/12/01	55	103.37	135.6	105.06	103.00	-80.6	2,660	-3.03%	大賣/
2021/11/30	5.3	99.20	32	98.97	98.10	-26.7	2,197	-1.22%
2021/11/29	3	90.63	1	88.80	91.30	2	1,933	0.10%
2021/11/26	6	94.98	2.1	95.09	93.00	3.9	1,888	0.21%
2021/11/25	10	95.31	3	95.43	97.00	7	1,821	0.38%
2021/11/24	5.2	97.03	7	98.37	97.00	-1.8	1,756	-0.10%
2021/11/23	11	94.61	19.4	95.97	93.50	-8.4	1,586	-0.53%
2021/11/22	17	94.42	16.3	95.31	95.70	0.8	1,465	0.05%
2021/11/19	31	89.59	36	90.31	92.00	-5	1,311	-0.38%
2021/11/18	2	84.30	4	85.10	85.30	-2	1,017	-0.20%
2021/11/17	0	0.00	1	78.30	77.60	-1	939	-0.11%
2021/11/16	6	77.25	5.1	77.17	77.40	0.9	946	0.10%
2021/11/15	1	77.60	2	76.95	77.40	-1	938	-0.11%
2021/11/12	1	73.90	0	0.00	74.90	1	937	0.11%
2021/11/11	4	73.88	2	74.55	72.60	2	932	0.21%
2021/11/10	1	73.60	4	74.70	73.40	-3	938	-0.32%
2021/11/09	0	0.00	3	74.53	74.90	-3	939	-0.32%
2021/11/08	0	0.00	0.1	73.20	73.00	-0.1	942	-0.01%
2021/11/05	1	73.80	0	0.00	73.30	1	985	0.10%
2021/11/04	6.1	74.28	0	0.00	73.30	6.1	991	0.61%
2021/11/02	3	75.67	2.1	74.61	73.80	1	1,006	0.09%
2021/11/01	0	0.00	1.1	75.09	75.20	-1.1	987	-0.11%
2021/10/29	1.1	72.10	6	71.60	71.70	-5	973	-0.51%
2021/10/28	7	72.40	3.2	72.34	72.00	3.8	981	0.38%
2021/10/27	1.1	70.17	0.1	70.90	71.10	1	971	0.10%
2021/10/26	2	71.00	0.2	71.13	70.30	1.8	974	0.18%
2021/10/25	0	0.00	2	70.30	70.10	-2	975	-0.21%
2021/10/22	0	0.00	1	71.30	70.70	-1	1,003	-0.10%
2021/10/21	0	0.00	2	72.00	70.60	-2	1,033	-0.19%
2021/10/20	2	70.70	0	0.00	70.50	2	1,077	0.19%
2021/10/15	0	0.00	4	70.00	70.00	-4	1,170	-0.34%
2021/10/14	2	69.20	0	0.00	69.20	2	1,235	0.16%
2021/10/13	5	69.32	0	0.00	69.60	5	1,416	0.35%
2021/10/12	2	75.90	1	75.00	72.90	1	1,581	0.06%
2021/10/08	1	76.70	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0	0.00	7	76.71	80.20	-7	1,687	-0.41%
2021/10/05	2	71.80	2	71.00	70.50	0	1,716	0.00%
2021/09/24	0	77.00	0	0.00	73.00	0	1,771	0.00%
2021/09/22	1	76.20	0	0.00	75.20	1	1,786	0.06%
2021/09/15	6	76.80	6	76.02	75.30	0	1,802	0.00%
2021/09/13	3	82.63	0	0.00	82.50	3	1,790	0.17%
2021/09/10	0	0.00	19	82.02	83.60	-19	1,815	-1.05%
2021/09/09	0	0.00	1	82.50	82.70	-1	1,879	-0.05%
2021/09/08	1	79.20	0	0.00	79.20	1	1,890	0.05%
2021/09/07	4	80.50	1	81.40	81.70	3	1,903	0.16%
2021/09/06	2	83.40	1	83.20	82.00	1	1,909	0.05%
2021/09/03	26	84.29	3	84.40	84.20	23	1,927	1.19%
2021/09/02	2	85.15	0	0.00	85.30	2	1,977	0.10%
2021/09/01	0	0.00	6	84.90	87.50	-6	2,013	-0.30%
2021/08/31	61	81.19	0	0.00	80.80	61	1,995	3.06%
2021/08/24	1	78.90	0	0.00	78.00	1	2,173	0.05%
2021/08/23	0.1	77.80	2	75.00	77.60	-1.9	2,200	-0.09%
2021/08/20	16	72.44	0	0.00	72.60	16	2,207	0.72%
2021/08/19	1	76.30	1	76.00	74.00	0	2,226	0.00%
2021/08/18	93	73.79	2	78.85	78.80	91	2,251	4.04%
2021/08/17	1	79.80	0	0.00	79.00	1	2,264	0.04%
2021/08/16	20	80.85	0	0.00	79.90	20	2,284	0.88%
2021/08/13	30	82.61	1	82.00	82.20	29	2,315	1.25%
2021/08/12	31	84.04	3	83.50	84.00	28	2,330	1.20%
2021/08/11	4	83.78	3	86.50	82.50	1	2,359	0.04%
2021/08/09	13	89.35	0	0.00	88.50	13	2,387	0.54%
2021/08/06	1	91.40	1	91.00	90.60	0	2,412	0.00%
2021/08/05	1	91.50	2	91.80	91.50	-1	2,480	-0.04%
2021/08/04	1	92.50	1	93.20	91.30	0	2,554	0.00%
2021/08/03	3	93.37	1	95.00	92.50	2	2,609	0.08%
2021/08/02	1	92.80	0	0.00	92.00	1	2,619	0.04%
2021/07/30	1	93.50	0	0.00	93.00	1	2,667	0.04%
2021/07/29	1	93.60	1	93.90	93.50	0	2,711	0.00%
2021/07/28	21	92.34	3	90.00	92.00	18	2,771	0.65%
2021/07/27	4	98.98	2	97.50	94.50	2	2,816	0.07%
2021/07/26	26	97.93	4	98.73	98.00	22	2,840	0.77%
2021/07/23	25	102.34	4	103.38	101.00	21	2,827	0.74%
2021/07/22	1	104.00	0	0.00	104.50	1	2,823	0.04%
2021/07/21	5	105.20	12	105.79	106.00	-7	2,844	-0.25%
2021/07/20	3	105.17	2	106.00	104.50	1	2,851	0.04%
2021/07/19	5	110.00	1	111.00	109.50	4	2,850	0.14%
2021/07/16	2	103.00	9	106.67	107.50	-7	2,798	-0.25%
2021/07/15	1	98.50	0	0.00	97.80	1	2,827	0.04%
2021/07/14	42	104.06	30	101.67	101.50	12	2,897	0.41%
2021/07/13	1	98.20	7	96.97	100.50	-6	2,776	-0.22%
2021/07/12	1	90.90	1	91.50	91.50	0	2,743	0.00%
2021/07/09	5	91.10	1	90.50	90.40	4	2,809	0.14%
2021/07/08	28	92.34	16	93.24	92.80	12	2,879	0.42%
2021/07/07	1	87.80	1	87.40	86.10	0	2,880	0.00%
2021/07/06	1	87.70	0	0.00	87.50	1	2,934	0.03%
2021/07/02	1	87.80	0	0.00	87.80	1	3,248	0.03%
2021/06/28	5	88.00	1	88.10	88.00	4	3,869	0.10%
2021/06/25	0	0.00	2	89.30	89.20	-2	3,896	-0.05%
2021/06/23	0	0.00	0.1	90.40	89.60	-0.1	4,010	0.00%
2021/06/22	6	89.30	0.1	89.30	88.60	5.9	4,093	0.14%
2021/06/21	4	92.13	2	92.85	90.40	2	4,078	0.05%
2021/06/18	5	94.52	6	95.55	94.40	-1	4,072	-0.02%
2021/06/15	0	0.00	10	92.40	92.70	-10	4,098	-0.24%
2021/06/10	0	0.00	4	92.08	92.90	-4	4,212	-0.09%
2021/06/09	3	92.37	4	90.65	89.00	-1	4,316	-0.02%
2021/06/08	0	0.00	8	88.80	88.70	-8	4,495	-0.18%
2021/06/04	0	0.00	3	88.67	88.00	-3	5,022	-0.06%
2021/06/03	10	91.80	13	92.30	91.80	-3	5,016	-0.06%
2021/06/02	1	95.90	1	91.90	92.40	0	5,037	0.00%
2021/06/01	3	93.80	0	0.00	92.40	3	4,977	0.06%
2021/05/28	15	89.83	5	89.80	89.10	10	4,974	0.20%
2021/05/27	3	90.90	0	90.40	88.80	3	5,005	0.06%
2021/05/26	4	92.50	4	91.20	93.20	0	5,020	0.00%
2021/05/25	4	90.88	5	92.86	93.50	-1	5,013	-0.02%
2021/05/24	1	86.70	2	88.60	87.00	-1	5,033	-0.02%
2021/05/21	1	82.70	0	0.00	85.80	1	5,051	0.02%
2021/05/20	13	80.34	0	80.30	80.60	13	5,217	0.25%
2021/05/19	0	0.00	0	84.00	83.80	0	5,456	0.00%
2021/05/18	0	0.00	2.5	81.04	81.80	-2.5	5,571	-0.04%
2021/05/17	1	76.50	20	73.59	74.40	-19	5,612	-0.34%
2021/05/14	0	0.00	2	87.00	80.20	-2	5,842	-0.03%
2021/05/13	6	79.47	2	79.70	81.50	4	5,897	0.07%
2021/05/12	11	83.86	1	85.20	79.40	10	5,836	0.17%
2021/05/11	2	88.35	0	0.00	88.20	2	5,776	0.03%
2021/05/10	0	0.00	22	98.51	97.90	-22	5,741	-0.38%
2021/05/07	13.2	99.86	4	101.50	102.00	9.2	5,737	0.16%
2021/05/06	10	99.70	5	100.06	98.40	5	5,703	0.09%
2021/05/05	52	105.91	15	104.69	99.90	37	5,670	0.65%
2021/05/04	4	101.00	5	105.00	101.50	-1	5,632	-0.02%
2021/05/03	1	111.50	0	0.00	111.50	1	5,593	0.02%
2021/04/29	0	0.00	0	119.00	120.50	0	5,597	0.00%
2021/04/28	5	120.00	2	120.50	118.50	3	5,589	0.05%
2021/04/27	4	118.75	2	121.00	118.50	2	5,605	0.04%
2021/04/26	1	128.50	12	125.54	123.00	-11	5,649	-0.19%
2021/04/23	4	124.00	0	0.00	124.00	4	5,628	0.07%
2021/04/22	2	130.25	40	131.60	123.00	-38	5,613	-0.68%
2021/04/21	8	132.94	5	133.30	133.50	3	5,558	0.05%
2021/04/20	6	127.92	8	120.50	130.50	-2	5,448	-0.04%
2021/04/19	1	119.00	0	0.00	119.00	1	5,428	0.02%
2021/04/16	1	126.50	0	0.00	121.50	1	5,522	0.02%
2021/04/15	0	0.00	3	119.67	125.00	-3	5,592	-0.05%
2021/04/14	8	116.25	3.1	116.87	116.00	4.9	5,564	0.09%
2021/04/13	1	120.00	17	126.76	120.00	-16	5,539	-0.29%
2021/04/12	10	127.75	21	129.88	124.50	-11	5,574	-0.20%
2021/04/09	27.5	131.89	15	131.33	128.50	12.5	5,538	0.23%
2021/04/08	25	135.52	16.7	134.16	136.50	8.3	5,427	0.15%
2021/04/07	4	126.98	14	123.71	127.50	-10	5,213	-0.19%
2021/04/06	6	120.67	3	119.50	118.50	3	5,096	0.06%
2021/04/01	30.1	122.19	25	118.36	118.50	5.1	5,014	0.10%
2021/03/31	13	116.31	17	117.15	123.50	-4	4,871	-0.08%
2021/03/30	9	112.00	9	112.83	112.50	0	4,673	0.00%
2021/03/29	14	112.46	15	112.70	110.50	-1	4,642	-0.02%
2021/03/26	9	108.28	8.1	109.12	109.50	0.9	4,574	0.02%
2021/03/25	22	106.73	25	107.22	106.50	-3	4,530	-0.07%
2021/03/24	0	0.00	1	103.50	103.00	-1	4,451	-0.02%
2021/03/23	0	0.00	1	103.50	103.00	-1	4,449	-0.02%
2021/03/19	2	106.00	4	106.50	106.50	-2	4,403	-0.05%
2021/03/18	1	105.00	1	106.00	105.00	0	4,363	0.00%
2021/03/17	2	103.00	4	103.25	104.50	-2	4,317	-0.05%
2021/03/16	2	103.00	4	103.75	101.50	-2	4,270	-0.05%
2021/03/15	13	102.54	4	101.88	101.00	9	4,202	0.21%
2021/03/12	56	110.16	34	106.15	108.00	22	4,058	0.54%
2021/03/11	19	110.95	24	110.29	116.00	-5	3,863	-0.13%
2021/03/10	14	111.61	13	113.96	105.50	1	3,656	0.03%
2021/03/09	3	106.50	8.1	110.10	108.50	-5.1	3,345	-0.15%
2021/03/05	1.1	104.41	10	111.00	108.50	-8.9	3,278	-0.27%
2021/03/04	1	109.00	0	0.00	109.00	1	3,270	0.03%
2021/03/03	0	0.00	2	107.75	107.00	-2	3,269	-0.06%
2021/03/02	1	106.00	5	111.00	106.00	-4	3,270	-0.12%
2021/02/26	3	111.50	5	112.70	112.00	-2	3,245	-0.06%
2021/02/25	7	106.71	35	107.37	108.50	-28	3,203	-0.87%
2021/02/24	2	103.25	2.2	104.83	105.00	-0.2	3,189	-0.01%
2021/02/23	6	111.58	5.1	110.39	112.50	0.9	3,132	0.03%
2021/02/22	14	110.21	15	108.67	113.00	-1	3,107	-0.03%
2021/02/19	51	104.67	134	104.33	103.00	-83	2,950	-2.81%	大賣/
2021/02/18	27	100.36	17	102.35	104.00	10	2,701	0.37%
2021/02/17	24	92.26	10.3	94.23	94.70	13.7	2,564	0.53%
2021/02/05	33	86.09	48.1	86.45	86.10	-15.1	2,517	-0.60%
2021/02/04	1	79.20	4	80.10	80.80	-3	2,348	-0.13%
2021/02/02	0	0.00	1	75.90	75.90	-1	2,285	-0.04%
2021/02/01	18	74.42	0	0.00	73.00	18	2,305	0.78%
2021/01/29	7	76.90	0	0.00	76.90	7	2,315	0.30%
2021/01/27	1	77.90	1	78.90	78.20	0	2,352	0.00%
2021/01/26	1	78.40	0	0.00	77.10	1	2,335	0.04%
2021/01/25	1	80.30	2	79.95	80.40	-1	2,312	-0.04%
2021/01/22	1	78.50	7	81.00	81.00	-6	2,284	-0.26%
2021/01/19	2.2	80.23	4	80.63	81.00	-1.8	2,237	-0.08%
2021/01/18	1	78.30	2	79.00	79.80	-1	2,169	-0.05%
2021/01/15	2	79.25	0	0.00	78.00	2	2,147	0.09%
2021/01/14	13	80.58	12	80.37	80.10	1	2,122	0.05%
2021/01/13	10	79.24	44	79.54	80.50	-34	2,050	-1.66%
2021/01/12	11	77.43	5	78.74	76.50	6	1,950	0.31%
2021/01/11	10	77.96	111	78.13	77.80	-101	1,871	-5.40%	大賣/鉅額交易
2021/01/08	7	75.73	77.2	76.87	75.90	-70.2	1,773	-3.96%
2021/01/07	0	0.00	113.1	73.81	73.20	-113.1	1,668	-6.78%	大賣/鉅額交易
2021/01/06	6	70.50	8	73.66	71.00	-2	1,632	-0.12%
2021/01/05	26	73.42	47	71.20	72.80	-21	1,582	-1.33%
2021/01/04	1	66.70	3	68.93	69.20	-2	1,534	-0.13%
2020/12/31	1	65.60	0	0.00	66.90	1	1,533	0.07%
2020/12/28	1	66.40	1	66.70	66.40	0	1,577	0.00%
2020/12/25	6	67.48	17	68.02	67.70	-11	1,576	-0.70%
2020/12/24	2	64.95	14	65.58	66.60	-12	1,544	-0.78%
2020/12/23	3	61.20	4	62.03	62.20	-1	1,515	-0.07%
2020/12/22	4	61.85	1	61.10	61.10	3	1,549	0.19%
2020/12/21	3	62.40	0	0.00	62.60	3	1,583	0.19%
2020/12/18	5	63.00	3	63.27	63.30	2	1,619	0.12%
2020/12/17	4	63.63	0	0.00	63.30	4	1,638	0.24%
2020/12/16	6	63.65	2	63.80	64.00	4	1,687	0.24%
2020/12/15	2	63.70	0	0.00	63.60	2	1,722	0.12%
2020/12/14	3	64.30	0	0.00	65.10	3	1,763	0.17%
2020/12/11	1	66.30	0	0.00	65.10	1	1,771	0.06%
2020/12/10	1	67.50	2	67.20	66.80	-1	1,775	-0.06%
2020/12/09	13	67.14	8	67.40	68.00	5	1,783	0.28%
2020/12/08	16	65.93	1	65.60	65.60	15	1,805	0.83%
2020/12/07	4	64.83	6	64.00	65.20	-2	1,836	-0.11%
2020/12/04	7	66.60	11	67.30	66.20	-4	1,845	-0.22%
2020/12/03	6	68.57	0	0.00	68.10	6	1,858	0.32%
2020/12/02	4	68.88	5	69.16	69.00	-1	1,907	-0.05%
2020/12/01	4	68.48	3	68.53	68.30	1	1,952	0.05%
2020/11/30	6	68.73	1	68.50	68.50	5	2,108	0.24%
2020/11/27	12	68.41	0	0.00	68.50	12	2,158	0.56%
2020/11/26	16	69.47	2	68.65	68.50	14	2,171	0.64%
2020/11/25	53	69.92	0	0.00	69.80	53	2,208	2.40%
2020/11/24	1	72.90	0	0.00	71.30	1	2,257	0.04%
2020/11/23	0	0.00	9	73.11	72.60	-9	2,305	-0.39%
2020/11/19	5	73.18	3.1	73.08	72.20	1.9	2,593	0.07%
2020/11/18	5	72.02	14	72.83	72.60	-9	2,633	-0.34%
2020/11/17	72	70.27	1	70.30	69.90	71	2,670	2.66%
2020/11/16	10	71.00	1	70.50	70.50	9	2,842	0.32%
2020/11/13	9	71.73	0	0.00	71.40	9	2,961	0.30%
2020/11/12	11.1	73.08	22	74.27	72.60	-10.9	3,064	-0.36%
2020/11/11	4	70.88	1	70.60	70.80	3	3,093	0.10%
2020/11/10	11	71.57	3	71.53	71.00	8	3,151	0.25%
2020/11/09	1	71.90	7	72.13	72.50	-6	3,476	-0.17%
2020/11/06	14	71.11	18	71.20	70.30	-4	3,626	-0.11%
2020/11/05	4	69.93	12	70.67	70.50	-8	3,703	-0.22%
2020/11/04	28	68.90	7	70.06	70.20	21	3,816	0.55%
2020/11/03	0	0.00	1	70.60	70.10	-1	3,965	-0.03%
2020/11/02	6	69.78	0	0.00	69.40	6	4,225	0.14%
2020/10/30	1	71.20	0	0.00	70.00	1	4,575	0.02%
2020/10/29	34	70.48	4	71.15	71.80	30	4,606	0.65%
2020/10/28	3	73.47	1	72.90	72.10	2	4,669	0.04%
2020/10/27	110	73.37	4.2	74.31	73.20	105.8	4,725	2.24%	大買/鉅額交易
2020/10/26	2	77.75	0	0.00	76.40	2	4,723	0.04%
2020/10/23	1	77.10	2	76.90	77.40	-1	4,754	-0.02%
2020/10/22	16	75.91	0	0.00	75.40	16	4,856	0.33%
2020/10/21	8	77.85	1.1	77.68	77.50	6.9	5,094	0.14%
2020/10/20	7	78.30	2	78.25	78.20	5	5,179	0.10%
2020/10/19	3	78.97	0	0.00	79.10	3	5,301	0.06%
2020/10/16	11	79.38	1	80.50	78.50	10	5,559	0.18%
2020/10/15	8	81.38	3.1	82.37	80.70	4.9	5,912	0.08%
2020/10/14	2	82.15	2	82.75	82.20	0	5,931	0.00%
2020/10/13	2	81.40	0	0.00	81.60	2	5,963	0.03%
2020/10/12	3	82.83	0	0.00	82.00	3	6,012	0.05%
2020/10/08	100	84.75	2	85.10	85.30	98	6,212	1.58%
2020/10/07	1	84.70	1	84.40	84.20	0	6,247	0.00%
2020/10/06	1	84.00	4	83.95	84.60	-3	6,286	-0.05%
2020/10/05	3	80.03	8	81.99	82.50	-5	6,345	-0.08%
2020/09/30	3	78.27	0	0.00	79.20	3	6,391	0.05%
2020/09/29	1	81.10	1	80.00	79.80	0	6,440	0.00%
2020/09/25	10	81.30	3	78.30	78.60	7	6,757	0.10%
2020/09/24	0	0.00	1	82.50	82.00	-1	6,745	-0.01%
2020/09/23	1	85.80	4	86.18	86.20	-3	6,811	-0.04%
2020/09/22	2	84.80	0	0.00	84.70	2	6,825	0.03%
2020/09/21	8	87.53	7	86.33	86.60	1	6,810	0.01%
2020/09/18	1	84.60	5	84.10	85.50	-4	6,766	-0.06%
2020/09/17	13	82.95	15	82.91	82.80	-2	6,736	-0.03%
2020/09/16	2	80.80	0	0.00	80.70	2	6,693	0.03%
2020/09/15	2	82.55	6	82.37	81.10	-4	6,693	-0.06%
2020/09/14	5	80.18	0	0.00	81.40	5	6,695	0.07%
2020/09/11	15	81.52	4	80.68	80.20	11	6,689	0.16%
2020/09/10	1	89.60	1	88.10	88.40	0	6,660	0.00%
2020/09/09	0	0.00	4	86.65	88.80	-4	6,632	-0.06%
2020/09/07	3	89.67	1	88.00	88.00	2	6,598	0.03%
2020/09/04	3	90.00	2	90.80	91.00	1	6,575	0.02%
2020/09/03	4	96.20	9	94.84	91.50	-5	6,609	-0.08%
2020/09/02	3	92.77	6	92.97	92.30	-3	6,463	-0.05%
2020/09/01	1	91.50	1	91.30	92.10	0	6,443	0.00%
2020/08/31	8	91.54	7	91.73	92.60	1	6,441	0.02%
2020/08/28	4	91.83	3	91.30	90.00	1	6,398	0.02%
2020/08/27	3	90.83	2	91.05	91.00	1	6,363	0.02%
2020/08/26	6	92.43	10	93.73	90.70	-4	6,368	-0.06%
2020/08/25	9	89.49	16	89.14	90.30	-7	6,208	-0.11%
2020/08/24	1	85.10	7	85.89	86.50	-6	6,137	-0.10%
2020/08/21	8	82.99	19	83.68	84.00	-11	6,181	-0.18%
2020/08/20	28	82.94	14	81.14	79.20	14	6,418	0.22%
2020/08/19	11	89.81	11	90.48	87.80	0	6,420	0.00%
2020/08/18	16	87.88	8	88.29	88.30	8	6,298	0.13%
2020/08/17	9	88.74	20	88.58	90.10	-11	6,207	-0.18%
2020/08/14	4	85.50	0	0.00	85.40	4	6,119	0.07%
2020/08/13	32	88.59	17	90.23	85.50	15	6,069	0.25%
2020/08/12	9	85.09	16	85.28	86.80	-7	5,730	-0.12%
2020/08/11	16	84.49	11	84.49	82.50	5	5,593	0.09%
2020/08/10	30	86.10	29	86.26	86.40	1	5,506	0.02%
2020/08/07	24	84.78	20.5	85.14	86.50	3.5	5,433	0.06%
2020/08/06	28	85.09	23	85.53	82.50	5	5,272	0.09%
2020/08/05	20	82.88	13	83.31	83.50	7	5,052	0.14%
2020/08/04	1	76.90	2	77.60	78.00	-1	4,766	-0.02%
2020/08/03	2	78.60	5	78.04	77.20	-3	4,866	-0.06%
2020/07/31	3	74.47	14	76.59	77.00	-11	4,933	-0.22%
2020/07/30	0	0.00	1	73.70	74.50	-1	4,915	-0.02%
2020/07/29	2	70.25	4	70.88	73.30	-2	4,955	-0.04%
2020/07/28	12	72.52	8	71.04	71.50	4	4,966	0.08%
2020/07/27	9	77.32	6.2	78.39	75.40	2.8	5,000	0.06%
2020/07/24	14	75.90	10	76.13	74.90	4	4,867	0.08%
2020/07/23	1	76.90	1	76.20	77.60	0	4,965	0.00%
2020/07/22	10	77.70	37	77.31	77.60	-27	4,881	-0.55%
2020/07/21	19	75.07	99	75.85	77.00	-80	4,628	-1.73%
2020/07/20	0	0.00	1	70.50	70.00	-1	4,298	-0.02%
2020/07/17	6	69.18	2	69.00	69.70	4	4,305	0.09%
2020/07/16	3	70.33	1.1	70.33	71.30	1.9	4,378	0.04%
2020/07/15	42	71.42	53	73.72	70.60	-11	4,352	-0.25%
2020/07/14	1	69.90	4	70.10	70.90	-3	4,200	-0.07%
2020/07/13	3	68.97	6	69.37	69.80	-3	4,194	-0.07%
2020/07/10	4	67.50	2	67.50	66.70	2	4,207	0.05%
2020/07/09	9	72.14	11	72.90	71.40	-2	4,240	-0.05%
2020/07/08	3	71.90	24	72.93	72.20	-21	4,299	-0.49%
2020/07/07	11	71.65	23	72.18	72.20	-12	4,295	-0.28%
2020/07/06	7	70.37	20.1	70.27	70.40	-13.1	4,208	-0.31%
2020/07/03	3	65.03	5	65.58	65.60	-2	4,143	-0.05%
2020/07/02	9	65.24	33	66.78	65.00	-24	4,194	-0.57%
2020/07/01	3	64.27	24	64.17	64.40	-21	4,143	-0.51%
2020/06/30	1	61.10	2	60.60	61.10	-1	4,123	-0.02%
2020/06/29	2	58.80	0	0.00	58.80	2	4,185	0.05%
2020/06/24	6	59.92	0	0.00	59.80	6	4,207	0.14%
2020/06/22	6	61.70	6	61.53	61.00	0	4,392	0.00%
2020/06/19	4	61.63	2	61.55	61.60	2	4,397	0.05%
2020/06/18	1	60.80	3	61.40	60.70	-2	4,395	-0.05%
2020/06/17	2	60.95	2	61.20	60.70	0	4,390	0.00%
2020/06/16	0	0.00	2	61.15	61.20	-2	4,396	-0.05%
2020/06/15	9	60.49	3	60.37	59.20	6	4,414	0.14%
2020/06/12	5	58.26	10	59.01	59.40	-5	4,420	-0.11%
2020/06/11	11	60.92	2	61.20	59.80	9	4,415	0.20%
2020/06/10	31	61.94	7	62.31	62.40	24	4,405	0.54%
2020/06/09	3	65.17	1	65.60	64.70	2	4,361	0.05%
2020/06/08	14	65.74	3	65.83	65.30	11	4,390	0.25%
2020/06/05	12	66.42	16	66.47	67.30	-4	4,368	-0.09%
2020/06/04	13	65.25	2	66.50	65.20	11	4,362	0.25%
2020/06/03	3	65.90	3	66.13	66.20	0	4,372	0.00%
2020/06/02	13	67.78	17	67.73	66.00	-4	4,372	-0.09%
2020/06/01	6	66.77	13	66.74	66.40	-7	4,353	-0.16%
2020/05/29	12	65.84	0	0.00	65.60	12	4,350	0.28%
2020/05/28	20	67.45	5	67.92	66.60	15	4,328	0.35%
2020/05/27	36	70.08	39	69.16	67.60	-3	4,271	-0.07%
2020/05/26	10	65.49	12	65.27	67.20	-2	4,066	-0.05%
2020/05/25	2	61.15	2	61.75	61.10	0	3,956	0.00%
2020/05/22	9	62.61	3	63.63	61.70	6	3,945	0.15%
2020/05/21	5	64.10	9	64.20	64.90	-4	3,911	-0.10%
2020/05/20	1	61.70	2	62.00	62.40	-1	3,874	-0.03%
2020/05/19	8	61.69	1	61.80	61.60	7	3,859	0.18%
2020/05/18	3	59.17	17	62.22	61.00	-14	3,845	-0.36%
2020/05/15	5	61.92	2	62.40	61.40	3	3,796	0.08%
2020/05/14	8	64.08	2	63.95	61.50	6	3,775	0.16%
2020/05/13	3	64.93	6	64.72	65.10	-3	3,711	-0.08%
2020/05/12	1	66.00	1	66.00	65.40	0	3,719	0.00%
2020/05/11	3	65.77	6	66.07	65.60	-3	3,681	-0.08%
2020/05/08	21	68.10	12	68.62	66.90	9	3,618	0.25%
2020/05/07	28	66.20	38	66.60	68.50	-10	3,480	-0.29%
2020/05/06	8	64.45	8	64.63	63.60	0	3,332	0.00%
2020/05/05	5	64.98	6	65.35	64.30	-1	3,292	-0.03%
2020/05/04	3	63.80	8	63.65	63.60	-5	3,234	-0.15%
2020/04/30	14	64.29	23	64.76	64.70	-9	3,185	-0.28%
2020/04/29	24	62.38	8	62.30	62.00	16	3,067	0.52%
2020/04/28	31	59.71	20	59.77	61.00	11	2,958	0.37%
2020/04/27	9	55.99	8	56.40	56.60	1	2,789	0.04%
2020/04/24	3	54.23	2	54.25	54.20	1	2,753	0.04%
2020/04/23	3	54.23	3.1	54.44	54.60	-0.1	2,753	0.00%
2020/04/22	8	52.98	6	53.00	53.50	2	2,717	0.07%
2020/04/21	9	52.32	13	52.32	52.80	-4	2,683	-0.15%
2020/04/20	3	55.93	4	56.38	55.80	-1	2,588	-0.04%
2020/04/17	9	58.07	2	58.00	55.80	7	2,571	0.27%
2020/04/16	3	58.77	18	58.16	59.70	-15	2,489	-0.60%
2020/04/15	4	59.30	2	59.90	58.20	2	2,439	0.08%
2020/04/14	16	58.89	38	59.23	60.00	-22	2,385	-0.92%
2020/04/13	9	58.06	15	58.36	56.50	-6	2,306	-0.26%
2020/04/10	3	54.63	3	55.70	55.90	0	2,201	0.00%
2020/04/09	3	56.10	3	56.67	55.80	0	2,171	0.00%
2020/04/08	2	54.85	9	53.83	56.00	-7	2,142	-0.33%
2020/04/07	1	51.40	19	50.42	51.40	-18	2,035	-0.88%
2020/04/06	1	47.10	0	0.00	47.00	1	1,976	0.05%
2020/04/01	2	47.28	8	47.10	47.85	-6	1,943	-0.31%
2020/03/31	2	45.85	1	46.00	46.90	1	1,972	0.05%
2020/03/30	0	0.00	5	44.67	44.70	-5	1,935	-0.26%
2020/03/27	23	44.66	12	45.88	44.00	11	1,912	0.58%
2020/03/26	10	42.19	27	42.15	43.30	-17	1,835	-0.93%
2020/03/25	0	0.00	19	39.39	39.40	-19	1,737	-1.09%
2020/03/24	0	0.00	6	35.31	35.85	-6	1,729	-0.35%
2020/03/23	5	32.14	1	32.65	32.60	4	1,732	0.23%
2020/03/20	0	0.00	3	34.20	34.40	-3	1,776	-0.17%
2020/03/19	4	32.24	4	32.39	31.50	0	1,830	0.00%
2020/03/18	6	36.35	5	36.73	35.00	1	1,817	0.06%
2020/03/17	1	35.40	0	0.00	35.60	1	1,800	0.06%
2020/03/16	21	38.76	3	38.33	36.40	18	1,790	1.01%
2020/03/13	34	36.31	4	36.96	37.95	30	1,771	1.69%
2020/03/12	22	40.82	9	40.81	40.25	13	1,742	0.75%
2020/03/11	27	45.74	6	46.73	44.50	21	1,725	1.22%
2020/03/10	11	45.42	12	45.95	47.75	-1	1,714	-0.06%
2020/03/09	9	48.58	6	48.55	47.20	3	1,697	0.18%
2020/03/06	14	51.30	12	51.06	50.40	2	1,678	0.12%
2020/03/05	8	52.28	12	53.08	52.80	-4	1,678	-0.24%
2020/03/04	7	51.71	5	51.20	50.70	2	1,716	0.12%
2020/03/03	20	53.67	16	53.31	52.70	4	1,705	0.23%
2020/03/02	19	53.57	16	54.39	52.40	3	1,703	0.18%
2020/02/27	21	59.37	10	59.76	55.70	11	1,676	0.66%
2020/02/26	14	59.41	14	58.04	61.00	0	1,588	0.00%
2020/02/25	8	55.03	8	55.39	55.50	0	1,527	0.00%
2020/02/24	2	54.90	2	55.10	55.50	0	1,571	0.00%
2020/02/21	2	55.60	2	56.25	55.30	0	1,711	0.00%
2020/02/20	6	56.95	5	57.24	56.20	1	1,735	0.06%
2020/02/19	6	57.25	8	57.13	56.90	-2	1,817	-0.11%
2020/02/18	0	0.00	1	57.00	57.20	-1	1,875	-0.05%
2020/02/17	1	57.00	0	0.00	57.00	1	1,947	0.05%
2020/02/14	2	58.20	3	58.23	58.60	-1	2,300	-0.04%
2020/02/13	10	58.43	12	59.05	57.50	-2	2,475	-0.08%
2020/02/12	1	56.70	0	0.00	56.80	1	2,503	0.04%
2020/02/11	2	55.95	5	56.60	56.20	-3	2,579	-0.12%
2020/02/10	0	0.00	2	56.00	55.80	-2	2,627	-0.08%
2020/02/07	2	56.40	30	57.79	55.90	-28	2,672	-1.05%
2020/02/06	99	56.99	73.5	57.97	58.70	25.5	2,743	0.93%
2020/02/05	1	56.90	5.5	56.94	55.60	-4.5	2,795	-0.16%
2020/02/04	2	57.45	2	58.00	58.80	0	2,886	0.00%
2020/02/03	5	54.02	5	54.60	56.00	0	2,905	0.00%
2020/01/31	2	59.50	12	61.43	58.30	-10	2,903	-0.34%
2020/01/30	7	61.84	89	61.61	61.20	-82	2,972	-2.76%
2020/01/20	3	68.00	1	68.00	67.90	2	2,994	0.07%
2020/01/17	11	67.95	1.1	68.88	67.90	9.9	3,055	0.32%
2020/01/16	0	0.00	2	69.50	68.50	-2	3,091	-0.06%
2020/01/15	2	68.55	0	0.00	68.50	2	3,223	0.06%
2020/01/14	1	68.20	1	68.50	68.90	0	3,405	0.00%
2020/01/13	1	67.10	4	68.48	68.80	-3	3,467	-0.09%
2020/01/09	1	66.50	4	67.03	67.30	-3	3,658	-0.08%
2020/01/08	21	65.43	1	66.40	65.50	20	3,880	0.52%
2020/01/07	3	65.83	3	66.13	66.30	0	4,145	0.00%
2020/01/06	0	0.00	1	70.00	68.20	-1	4,181	-0.02%
2020/01/03	2	71.00	16	70.52	69.60	-14	4,258	-0.33%
2020/01/02	5	70.94	2	71.10	71.30	3	4,338	0.07%
2019/12/31	1	69.80	1	70.20	69.80	0	4,600	0.00%
2019/12/30	2	69.35	9	69.58	69.70	-7	4,824	-0.15%
2019/12/27	6	68.43	0	0.00	68.80	6	4,959	0.12%
2019/12/26	1	70.40	7	71.13	70.00	-6	4,967	-0.12%
2019/12/25	3	69.70	4	69.05	69.90	-1	4,939	-0.02%
2019/12/23	2	68.05	1	68.70	67.10	1	4,952	0.02%
2019/12/19	2	68.20	1	68.50	67.90	1	4,986	0.02%
2019/12/18	5	68.18	0	0.00	67.90	5	5,001	0.10%
2019/12/17	11	70.05	10	70.44	69.30	1	5,055	0.02%
2019/12/16	14	69.44	7	69.44	69.10	7	5,045	0.14%
2019/12/13	95	66.93	1	67.60	66.90	94	5,034	1.87%
2019/12/12	11	67.37	1	67.50	67.00	10	5,167	0.19%
2019/12/11	5	67.00	0	0.00	67.00	5	5,200	0.10%
2019/12/10	1	68.50	1	68.90	67.90	0	5,279	0.00%
2019/12/09	2	68.90	3	69.00	68.40	-1	5,358	-0.02%
2019/12/06	10	68.71	15	69.17	68.40	-5	5,432	-0.09%
2019/12/05	1	68.00	2	67.85	68.00	-1	5,523	-0.02%
2019/12/04	2	66.90	2	67.30	67.00	0	5,722	0.00%
2019/12/03	1	67.30	4	67.28	67.00	-3	5,912	-0.05%
2019/12/02	3	67.73	29	68.31	67.90	-26	5,915	-0.44%
2019/11/29	22	68.76	8	69.24	67.00	14	5,902	0.24%
2019/11/28	26	66.77	3	66.47	67.00	23	5,850	0.39%
2019/11/27	2	66.60	2	67.15	66.40	0	5,873	0.00%
2019/11/26	2	67.25	2	67.15	66.90	0	5,885	0.00%
2019/11/25	3	67.57	7	67.26	67.00	-4	5,917	-0.07%
2019/11/22	5	66.18	2	66.40	66.00	3	5,943	0.05%
2019/11/21	3	66.47	9	65.67	66.50	-6	5,967	-0.10%
2019/11/20	17	66.54	7	66.24	65.50	10	5,980	0.17%
2019/11/19	15	69.93	4	71.20	69.50	11	5,980	0.18%
2019/11/18	15	70.79	10	71.32	71.10	5	6,028	0.08%
2019/11/15	1	72.30	53	72.38	72.90	-52	6,208	-0.84%
2019/11/14	66	71.62	23	71.92	71.30	43	6,279	0.68%
2019/11/13	92	72.80	14	75.17	71.60	78	6,309	1.24%
2019/11/12	11	73.05	22	71.83	76.30	-11	5,966	-0.18%
2019/11/11	7	69.70	9	70.41	69.40	-2	5,812	-0.03%
2019/11/08	11	70.34	11.1	70.48	71.80	-0.1	5,794	0.00%
2019/11/07	5	70.62	6	71.13	68.40	-1	5,753	-0.02%
2019/11/06	6	71.20	5	71.76	71.00	1	5,755	0.02%
2019/11/05	2	71.80	132	70.77	71.00	-130	5,742	-2.26%	大賣/鉅額交易
2019/11/04	8	70.76	7	70.90	70.70	1	5,714	0.02%
2019/11/01	12	69.68	11	69.05	70.40	1	5,671	0.02%
2019/10/31	2	66.45	4	66.25	66.10	-2	5,581	-0.04%
2019/10/30	22	68.08	1	67.90	67.40	21	5,579	0.38%
2019/10/29	19	66.96	20	66.68	67.90	-1	5,573	-0.02%
2019/10/28	107	69.12	8	69.36	67.90	99	5,523	1.79%	大買/
2019/10/25	19	70.06	13	70.48	69.30	6	5,519	0.11%
2019/10/24	5	70.44	7	70.49	70.00	-2	5,462	-0.04%
2019/10/23	11	71.11	7	72.54	70.60	4	5,442	0.07%
2019/10/22	33	70.61	32	70.41	71.70	1	5,363	0.02%
2019/10/21	17	70.55	13	69.91	69.80	4	5,309	0.08%
2019/10/18	9	72.38	11	72.76	72.20	-2	5,239	-0.04%
2019/10/17	27	72.27	55.1	73.04	72.50	-28.1	5,170	-0.54%
2019/10/16	41	72.09	14	71.18	73.20	27	5,059	0.53%
2019/10/15	19	70.25	29	70.91	71.30	-10	4,887	-0.20%
2019/10/14	9	64.90	5	64.90	64.90	4	4,671	0.09%
2019/10/09	11	58.46	5	59.82	59.00	6	4,675	0.13%
2019/10/08	11	60.55	10	61.17	59.70	1	4,651	0.02%
2019/10/07	32	63.01	37	63.34	60.50	-5	4,646	-0.11%
2019/10/04	7	59.07	92.2	59.80	60.30	-85.2	4,391	-1.94%
2019/10/03	21	56.53	23.1	55.88	57.90	-2.1	4,220	-0.05%
2019/10/02	3	54.17	11.1	54.26	54.20	-8.1	4,071	-0.20%
2019/10/01	6.1	53.04	3	53.87	53.80	3.1	4,047	0.08%
2019/09/27	85	52.23	7.1	52.60	52.60	77.9	4,017	1.94%
2019/09/26	2	52.10	2	52.60	52.10	0	3,990	0.00%
2019/09/25	1	52.30	0	0.00	52.00	1	4,001	0.02%
2019/09/24	3	52.93	7	53.19	52.80	-4	4,039	-0.10%
2019/09/23	4	52.25	2	52.45	52.10	2	4,010	0.05%
2019/09/20	10	52.78	9	52.34	52.30	1	4,003	0.02%
2019/09/19	4	51.13	4	51.30	51.40	0	3,970	0.00%
2019/09/18	4	51.20	22	51.08	52.00	-18	4,028	-0.45%
2019/09/17	37	52.15	10	51.83	50.30	27	4,031	0.67%
2019/09/16	3	55.20	4	55.40	55.40	-1	4,010	-0.02%
2019/09/12	6	55.62	3	56.53	55.10	3	4,017	0.07%
2019/09/11	5	56.02	12	55.58	55.60	-7	3,935	-0.18%
2019/09/10	12	55.07	9	55.16	54.20	3	3,849	0.08%
2019/09/09	15	54.84	14	55.71	56.50	1	3,764	0.03%
2019/09/06	14	52.08	12	52.83	54.80	2	3,642	0.05%
2019/09/05	7	50.79	15	50.15	51.80	-8	3,431	-0.23%
2019/09/04	1	46.95	1	47.40	47.15	0	3,230	0.00%
2019/09/03	2	46.85	2	47.13	46.90	0	3,227	0.00%
2019/09/02	18	45.41	8	45.79	46.20	10	3,230	0.31%
2019/08/30	9	46.56	20	46.91	46.35	-11	3,198	-0.34%
2019/08/29	13	46.94	7	47.33	47.05	6	3,158	0.19%
2019/08/28	9	47.04	4	47.38	47.05	5	3,126	0.16%
2019/08/27	12	48.58	14	48.23	48.10	-2	3,077	-0.06%
2019/08/26	6	45.93	1	47.05	45.50	5	3,033	0.16%
2019/08/23	10	49.47	8	50.24	48.20	2	2,992	0.07%
2019/08/22	20	49.27	20	49.74	49.70	0	2,932	0.00%
2019/08/21	11	47.18	10	47.10	47.55	1	2,797	0.04%
2019/08/20	54	48.89	47	49.65	46.55	7	2,726	0.26%
2019/08/19	16	46.18	35	46.73	47.75	-19	2,468	-0.77%
2019/08/16	24	43.53	33	43.64	43.45	-9	2,348	-0.38%
2019/08/15	1	41.00	1	40.80	41.30	0	2,263	0.00%
2019/08/14	2	42.40	10	42.04	41.90	-8	2,263	-0.35%
2019/08/13	5	41.91	4	41.76	41.50	1	2,276	0.04%
2019/08/12	7	42.29	0	0.00	41.20	7	2,281	0.31%
2019/08/08	9	41.96	12	41.87	42.05	-3	2,258	-0.13%
2019/08/07	3	40.22	5	39.82	40.45	-2	2,263	-0.09%
2019/08/06	8	37.03	10	36.81	38.00	-2	2,234	-0.09%
2019/08/05	1	38.70	0	0.00	38.45	1	2,185	0.05%
2019/08/01	1	41.60	1	42.20	43.00	0	2,165	0.00%
2019/07/31	8	41.16	3	41.37	42.00	5	2,138	0.23%
2019/07/30	3	42.32	1	44.30	41.60	2	2,116	0.09%
2019/07/29	36	44.26	37	45.11	43.90	-1	2,072	-0.05%
2019/07/26	2	43.30	4	43.39	43.80	-2	2,030	-0.10%
2019/07/25	3	44.35	11	44.47	43.70	-8	2,023	-0.40%
2019/07/24	8	44.99	8	45.06	44.80	0	2,013	0.00%
2019/07/23	29	44.36	29	44.58	44.80	0	2,094	0.00%
2019/07/22	1	42.30	2	41.85	41.70	-1	2,124	-0.05%
2019/07/19	21	42.06	4	42.16	41.80	17	2,264	0.75%
2019/07/18	4	41.10	1	41.40	41.30	3	2,345	0.13%
2019/07/17	4	42.39	5	42.94	41.30	-1	2,464	-0.04%
2019/07/16	1	44.95	18	44.43	43.85	-17	2,531	-0.67%
2019/07/15	16	43.53	20	43.33	44.20	-4	2,655	-0.15%
2019/07/12	7	41.64	15	41.44	41.80	-8	2,629	-0.30%
2019/07/11	22	40.81	6	40.54	40.85	16	2,606	0.61%
2019/07/10	0	0.00	2	38.38	38.85	-2	2,544	-0.08%
2019/07/09	3	37.92	0	0.00	37.40	3	2,544	0.12%
2019/07/08	0	0.00	3	37.15	36.90	-3	2,507	-0.12%
2019/07/05	1	37.25	3	36.93	36.95	-2	2,523	-0.08%
2019/07/04	3	36.72	1	37.00	36.60	2	2,527	0.08%
2019/07/03	3	37.03	2	36.83	36.90	1	2,549	0.04%
2019/07/02	3	36.60	0	0.00	36.85	3	2,551	0.12%
2019/07/01	18	37.31	20	37.05	36.90	-2	2,558	-0.08%
2019/06/28	5	35.81	1	36.70	35.70	4	2,597	0.15%
2019/06/27	2	36.80	0	0.00	36.25	2	2,747	0.07%
2019/06/26	1	37.20	1	37.05	37.00	0	2,912	0.00%
2019/06/25	3	37.83	9	37.54	37.30	-6	2,898	-0.21%
2019/06/24	4	36.39	7	36.51	37.30	-3	2,901	-0.10%
2019/06/21	3	35.88	10	35.95	35.55	-7	2,888	-0.24%
2019/06/20	6	33.72	8	34.31	34.75	-2	2,792	-0.07%
2019/06/19	7	31.71	7	31.96	31.60	0	2,813	0.00%
2019/06/18	12	31.30	4	31.64	31.00	8	2,823	0.28%
2019/06/17	2	31.68	2	32.15	31.35	0	2,857	0.00%
2019/06/14	1	32.30	1	32.65	32.05	0	2,918	0.00%
2019/06/13	0	0.00	1	32.30	32.25	-1	2,964	-0.03%
2019/06/12	0	0.00	2	32.63	32.55	-2	2,979	-0.07%
2019/06/11	2	33.28	1	33.35	32.80	1	3,008	0.03%
2019/06/10	2	32.10	11	33.14	33.05	-9	2,997	-0.30%
2019/06/06	0	0.00	8	31.15	31.05	-8	2,986	-0.27%
2019/06/04	0	0.00	5	31.61	31.70	-5	3,015	-0.17%
2019/06/03	2	31.43	1	32.20	31.15	1	3,030	0.03%
2019/05/31	1	32.40	4	32.95	32.20	-3	3,082	-0.10%
2019/05/29	6	31.68	3	31.63	31.15	3	3,077	0.10%
2019/05/28	1	31.50	1	30.90	31.50	0	3,082	0.00%
2019/05/27	7	30.29	4	30.24	30.40	3	3,092	0.10%
2019/05/24	3	32.15	2	31.83	31.40	1	3,131	0.03%
2019/05/23	5	31.80	0	0.00	31.60	5	3,135	0.16%
2019/05/22	3	33.60	1	33.15	32.95	2	3,130	0.06%
2019/05/21	3	33.10	3	33.63	34.30	0	3,134	0.00%
2019/05/20	7	31.56	12	32.70	33.10	-5	3,162	-0.16%
2019/05/17	8	32.51	10	32.91	31.80	-2	3,192	-0.06%
2019/05/16	1	35.55	0	0.00	35.15	1	3,149	0.03%
2019/05/15	3	36.63	11	36.58	36.65	-8	3,143	-0.25%
2019/05/10	1	30.10	0	0.00	32.50	1	3,163	0.03%
2019/05/09	1	35.85	1	32.55	32.50	0	3,148	0.00%
2019/05/03	0	0.00	1	36.50	37.30	-1	3,153	-0.03%
2019/05/02	0	0.00	1	37.00	36.55	-1	3,152	-0.03%
2019/04/30	0	0.00	1	37.10	37.65	-1	3,147	-0.03%
2019/04/29	18	37.36	14	37.59	36.15	4	3,133	0.13%
2019/04/26	26	40.20	20	39.79	40.15	6	2,992	0.20%
2019/04/25	69	41.90	68	43.18	40.50	1	2,833	0.04%
2019/04/24	16	45.97	13	46.37	44.70	3	2,682	0.11%
2019/04/23	55	45.92	42	46.17	45.35	13	2,588	0.50%
2019/04/22	31	51.34	73	52.34	49.20	-42	2,485	-1.69%
2019/04/19	10	55.52	47	58.61	54.20	-37	2,378	-1.56%
2019/04/18	10	61.62	2	62.95	60.20	8	2,243	0.36%
2019/04/17	9	60.23	3	60.37	60.60	6	2,236	0.27%
2019/04/16	18	58.52	3	58.47	59.40	15	2,308	0.65%
2019/04/15	5	57.92	1.6	56.11	58.80	3.4	2,311	0.15%
2019/04/12	0	0.00	7	54.77	53.50	-7	2,273	-0.31%
2019/04/11	4	54.55	0	0.00	54.50	4	2,261	0.18%
2019/04/10	2	52.90	1	53.80	53.90	1	2,249	0.04%
2019/04/09	2	53.30	0	0.00	54.00	2	2,253	0.09%
2019/04/08	10	55.10	2	55.55	55.60	8	2,254	0.35%
2019/04/03	0	0.00	6.5	55.09	55.50	-6.5	2,286	-0.28%
2019/04/02	9	54.72	13	55.35	55.80	-4	2,310	-0.17%
2019/04/01	44	53.77	20	55.21	56.50	24	2,319	1.04%
2019/03/29	26.2	50.90	14	51.56	53.20	12.2	2,218	0.55%
2019/03/28	3.8	48.40	4	48.40	48.40	-0.2	2,056	-0.01%
2019/03/27	6	43.48	7	43.51	44.00	-1	2,028	-0.05%
2019/03/26	5	41.13	5	41.28	41.10	0	1,924	0.00%
2019/03/25	53	39.01	2	38.63	39.25	51	1,870	2.73%
2019/03/22	4	39.13	8	38.96	39.75	-4	1,831	-0.22%
2019/03/21	27	37.00	56	36.40	36.90	-29	1,757	-1.65%
2019/03/20	3	36.10	5	36.43	36.35	-2	1,734	-0.12%
2019/03/19	35	35.88	38	36.17	35.95	-3	1,694	-0.18%
2019/03/18	5	34.17	11	34.45	34.55	-6	1,625	-0.37%
2019/03/15	0	0.00	10	33.06	33.00	-10	1,574	-0.64%
2019/03/14	6	32.98	6	32.94	32.40	0	1,554	0.00%
2019/03/13	4	31.90	15	31.75	31.80	-11	1,521	-0.72%
2019/03/12	0	0.00	1	32.65	32.00	-1	1,508	-0.07%
2019/03/08	0	31.60	0	0.00	31.75	0	1,465	0.00%
2019/03/06	12	31.79	6	31.89	31.50	6	1,432	0.42%
2019/03/05	0	0.00	1	30.70	30.70	-1	1,375	-0.07%
2019/02/27	5	30.62	1	30.30	30.30	4	1,359	0.29%
2019/02/26	17	31.05	7	30.71	30.95	10	1,345	0.74%
2019/02/25	7	31.63	7	31.26	31.00	0	1,324	0.00%
2019/02/22	3	30.00	1	30.10	30.10	2	1,268	0.16%
2019/02/21	0	0.00	7	29.90	30.00	-7	1,253	-0.56%
2019/02/20	4	30.21	2	30.88	30.10	2	1,241	0.16%
2019/02/19	2	30.93	0	0.00	31.00	2	1,215	0.16%
2019/02/18	1	30.15	1.6	30.89	31.40	-0.6	1,164	-0.05%
2019/02/15	8	28.68	5	29.20	28.55	3	1,088	0.28%
2019/02/14	5	29.68	1	30.05	29.35	4	1,076	0.37%
2019/02/13	14	29.55	0	0.00	29.65	14	1,061	1.32%
2019/02/12	8	30.39	1	30.05	30.00	7	1,047	0.67%
2019/02/11	0	0.00	3	28.78	30.20	-3	997	-0.30%
2019/01/30	2	27.53	0	0.00	27.60	2	963	0.21%
2019/01/29	1	26.85	0	0.00	26.90	1	946	0.11%
2019/01/25	3	27.03	1	27.00	27.00	2	935	0.21%
2019/01/24	1	26.85	1	27.10	27.10	0	922	0.00%
2019/01/23	1	27.25	1	27.45	27.50	0	911	0.00%
2019/01/21	1	28.00	0	0.00	27.60	1	902	0.11%
2019/01/18	1	28.70	0	0.00	27.90	1	892	0.11%
2019/01/16	1	28.35	0	0.00	28.20	1	872	0.11%
2019/01/15	2	28.25	2	28.55	28.55	0	861	0.00%
2019/01/14	7	29.51	7	29.47	28.60	0	846	0.00%
2019/01/11	5	30.00	0	0.00	29.70	5	802	0.62%
2019/01/10	4	30.40	2	30.33	30.20	2	780	0.26%
2019/01/09	4	29.95	9	30.27	30.20	-5	724	-0.69%
2019/01/08	9	29.52	4	29.18	29.95	5	671	0.74%
2019/01/07	6	27.75	6	27.63	28.35	0	555	0.00%
2019/01/02	0	0.00	1	27.20	26.85	-1	472	-0.21%
2018/12/27	0	0.00	2	30.40	29.15	-2	436	-0.46%
2018/12/26	2	28.50	3	29.45	29.40	-1	401	-0.25%
2018/12/25	33	29.19	34	29.45	28.90	-1	348	-0.29%
2018/12/24	23	28.72	21	28.99	29.20	2	301	0.66%
2018/12/22	11	26.43	7	26.44	27.40	4	195	2.05%
2018/12/18	0	0.00	0	23.95	23.90	0	104	0.00%
2018/11/09	0	0.00	1	21.40	21.20	-1	86	-1.15%
2018/10/18	0	0.00	1	20.85	20.75	-1	83	-1.20%
2018/10/15	0	0.00	2	19.65	20.40	-2	81	-2.44%
2018/10/12	0	0.00	8	19.26	19.40	-8	78	-10.25%
2018/10/04	0	0.00	1	21.40	21.55	-1	73	-1.36%
2018/10/03	1	21.90	0	0.00	20.90	1	70	1.43%
2018/06/22	0	0.00	0.7	24.20	24.40	-0.7	188	-0.37%
2018/05/15	0	0.00	3.3	21.69	21.70	-3.3	242	-1.36%
2018/04/24	1	23.70	0	0.00	23.60	1	247	0.40%
2018/04/12	0	0.00	4	27.50	26.90	-4	234	-1.71%
2018/03/30	10	27.00	10.3	27.34	27.30	-0.3	207	-0.14%
2018/03/27	0	0.00	2	24.95	25.00	-2	166	-1.20%
2018/03/16	2	25.20	0	0.00	24.90	2	162	1.23%
2018/03/15	0	0.00	1	24.95	25.10	-1	160	-0.62%
2018/03/12	0	0.00	3	25.82	25.20	-3	159	-1.88%
2018/03/09	4	24.89	0	0.00	25.20	4	150	2.65%
2018/03/02	0	23.90	0	0.00	23.90	0	143	0.00%
2018/03/01	0	24.10	0	0.00	24.20	0	144	0.00%