力致 (3483)-華南永昌-南京券商分點個股進出

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
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
360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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	53	176.92	32	177.92	179.50	21	4,132	0.51%
2024/05/20	19	174.92	28.1	173.97	174.00	-9.1	3,948	-0.23%
2024/05/17	6	167.25	3.3	168.65	170.00	2.7	3,739	0.07%
2024/05/16	1.1	160.52	1	160.50	160.50	0.1	3,660	0.00%
2024/05/15	2	164.25	2	164.50	162.00	0	3,779	0.00%
2024/05/14	1	164.00	10	160.50	163.00	-9	3,969	-0.23%
2024/05/13	17	165.71	5.5	166.04	164.00	11.5	4,260	0.27%
2024/05/10	0.5	161.90	0	0.00	163.00	0.5	4,394	0.01%
2024/05/09	1	162.00	0	0.00	162.00	1	4,418	0.02%
2024/05/08	0	0.00	7	165.08	165.50	-7	4,402	-0.16%
2024/05/07	1	157.00	1	158.50	161.00	0	4,473	0.00%
2024/05/06	2	160.00	13	161.62	158.00	-11	4,500	-0.24%
2024/05/03	7	162.00	17	164.38	160.50	-10	4,519	-0.22%
2024/05/02	16.4	163.78	8.1	163.37	163.00	8.3	4,535	0.18%
2024/04/30	26.9	163.52	39.6	162.16	166.50	-12.7	4,657	-0.27%
2024/04/29	14.7	156.24	7	160.06	160.00	7.7	4,554	0.17%
2024/04/26	4.5	154.39	19	153.68	154.00	-14.5	4,509	-0.32%
2024/04/25	1.1	145.43	1	147.00	145.00	0.1	4,466	0.00%
2024/04/24	4	147.23	5	146.40	147.50	-1	4,483	-0.02%
2024/04/23	0.1	140.00	0	0.00	141.00	0.1	4,486	0.00%
2024/04/22	0	0.00	1	143.50	138.00	-1	4,521	-0.02%
2024/04/19	4	135.88	5	136.70	140.50	-1	4,527	-0.02%
2024/04/18	5	139.10	0	0.00	138.50	5	4,510	0.11%
2024/04/17	2	137.00	0	0.00	137.00	2	4,522	0.04%
2024/04/16	4.2	135.71	5	137.80	135.00	-0.8	4,523	-0.02%
2024/04/15	0	0.00	2	145.00	144.50	-2	4,502	-0.04%
2024/04/12	1	148.50	2	148.50	148.00	-1	4,521	-0.02%
2024/04/11	8.1	146.07	0	147.50	146.00	8.1	4,536	0.18%
2024/04/10	4	147.75	0	0.00	147.00	4	4,582	0.09%
2024/04/08	0	152.00	0	0.00	150.00	0	4,695	0.00%
2024/04/03	3	152.33	1	152.00	152.50	2	4,757	0.04%
2024/04/02	1	150.00	3	150.00	150.00	-2	4,921	-0.04%
2024/04/01	1	154.00	0	153.13	153.00	1	5,034	0.02%
2024/03/29	4.1	154.60	0	155.40	153.00	4.1	5,043	0.08%
2024/03/28	4.1	154.98	4	153.51	153.00	0.1	5,038	0.00%
2024/03/27	0.1	158.02	0	0.00	158.00	0.1	5,105	0.00%
2024/03/26	0	162.00	1	157.00	157.50	-1	5,105	-0.02%
2024/03/25	3	162.66	1	163.50	161.00	2	5,076	0.04%
2024/03/21	0	0.00	3.1	152.35	153.00	-3.1	5,037	-0.06%
2024/03/20	1	148.50	1	149.00	149.50	0	5,019	0.00%
2024/03/19	2	148.49	0	0.00	147.50	2	5,005	0.04%
2024/03/15	3	144.00	3.1	146.15	146.00	-0.1	4,996	0.00%
2024/03/14	3.3	146.11	2	146.25	145.00	1.3	5,034	0.03%
2024/03/13	6	153.91	3	157.50	151.50	3	4,992	0.06%
2024/03/12	1	156.50	2	157.75	158.50	-1	4,989	-0.02%
2024/03/11	14	156.11	23	156.72	154.50	-9	4,970	-0.18%
2024/03/08	18.2	161.10	11	158.95	157.50	7.2	4,947	0.15%
2024/03/07	36.1	166.28	7	169.21	164.00	29.1	4,979	0.58%
2024/03/06	8	176.13	32	170.13	168.00	-24	4,946	-0.49%
2024/03/05	20	172.00	0	172.00	171.50	20	4,725	0.42%
2024/03/04	4	171.50	3	172.17	169.00	1	4,744	0.02%
2024/03/01	5	172.20	14.3	172.14	170.50	-9.3	4,736	-0.20%
2024/02/29	11	167.68	1.2	171.42	171.50	9.8	4,729	0.21%
2024/02/27	2.3	166.41	3.1	165.39	167.00	-0.8	4,754	-0.02%
2024/02/26	0	0.00	3	164.00	164.50	-3	5,015	-0.06%
2024/02/23	4.5	165.83	0	166.14	165.00	4.4	5,335	0.08%
2024/02/22	9.2	168.31	21	169.50	170.00	-11.8	5,731	-0.21%
2024/02/21	7.1	170.37	73	170.15	169.50	-65.9	5,855	-1.13%
2024/02/20	11.2	169.64	9	170.67	171.50	2.2	5,895	0.04%
2024/02/19	5	173.30	0	0.00	170.50	5	5,869	0.09%
2024/02/16	5	178.78	7	176.14	176.00	-2	5,848	-0.03%
2024/02/15	19	177.76	12.3	178.13	182.50	6.8	5,754	0.12%
2024/02/05	62	174.06	134	174.39	166.00	-72	5,645	-1.27%	大賣/
2024/02/02	103	171.00	52.3	171.64	172.00	50.8	5,433	0.93%	大買/
2024/02/01	3	164.00	1	164.00	164.00	2	5,413	0.04%
2024/01/31	1	162.50	0	0.00	163.00	1	5,470	0.02%
2024/01/30	20	166.15	4	165.38	165.00	16	5,479	0.29%
2024/01/29	3	161.50	1	161.50	161.50	2	5,422	0.04%
2024/01/26	1.5	157.01	0	0.00	156.50	1.5	5,442	0.03%
2024/01/25	3	164.00	3	162.83	162.50	0	5,474	0.00%
2024/01/24	27	168.61	47	167.86	165.00	-20	5,440	-0.37%
2024/01/23	3	163.33	1	162.96	161.50	2	5,266	0.04%
2024/01/22	1	163.50	74	160.71	163.50	-73	5,216	-1.40%
2024/01/19	40	156.86	0	0.00	156.00	40	5,153	0.78%
2024/01/18	2	159.50	10	161.50	159.50	-8	5,124	-0.16%
2024/01/17	44	158.28	10	158.50	158.00	34	5,142	0.66%
2024/01/16	0	159.17	32	159.61	161.00	-32	5,166	-0.62%
2024/01/15	2	154.52	9	157.06	157.50	-7	5,209	-0.13%
2024/01/12	17	151.53	1	155.50	151.50	16	5,220	0.31%
2024/01/11	11	151.50	2	153.50	153.00	9	5,283	0.17%
2024/01/10	34	152.60	0	0.00	151.50	34	5,321	0.64%
2024/01/09	2.1	152.95	2	153.25	153.00	0.1	5,493	0.00%
2024/01/08	7.3	155.60	5	152.50	152.50	2.3	5,686	0.04%
2024/01/05	4	158.00	4	157.25	157.00	0	5,926	0.00%
2024/01/04	45	160.41	7	162.86	159.00	38	6,164	0.62%
2024/01/03	23	163.35	2	163.75	163.50	21	6,308	0.33%
2024/01/02	2	160.75	2	161.75	162.00	0	6,414	0.00%
2023/12/29	1	161.50	1	162.00	162.50	0	6,419	0.00%
2023/12/28	18	162.36	11	164.64	160.50	7	6,370	0.11%
2023/12/27	8	158.63	8.4	160.02	159.00	-0.4	6,234	-0.01%
2023/12/26	0	0.00	1	152.00	152.50	-1	6,193	-0.02%
2023/12/25	0	0.00	3	152.00	150.00	-3	6,214	-0.05%
2023/12/22	12.2	156.67	12	153.29	152.00	0.2	6,234	0.00%
2023/12/20	6	151.08	5	151.30	152.00	1	6,256	0.02%
2023/12/19	0	0.00	0.6	143.83	150.50	-0.6	6,254	-0.01%
2023/12/15	2	150.25	2	149.50	149.00	0	6,331	0.00%
2023/12/14	0.2	151.17	0	0.00	151.50	0.2	6,347	0.00%
2023/12/13	2	148.00	0.3	149.00	148.50	1.7	6,343	0.03%
2023/12/12	0	0.00	2.6	150.27	149.00	-2.6	6,376	-0.04%
2023/12/11	4.2	150.00	3	149.67	150.50	1.2	6,421	0.02%
2023/12/08	1	155.49	0	155.50	155.00	1	6,413	0.02%
2023/12/07	1.3	154.08	0	0.00	152.50	1.3	6,428	0.02%
2023/12/06	0.1	159.00	0	0.00	159.00	0.1	6,474	0.00%
2023/12/05	1	160.00	1	158.50	158.00	0	6,813	0.00%
2023/12/04	6	160.17	1	158.50	158.50	5	6,836	0.07%
2023/12/01	3	165.83	4	164.50	165.50	-1	6,804	-0.01%
2023/11/30	1	161.00	12	159.50	160.00	-11	6,874	-0.16%
2023/11/29	6	162.42	6	161.83	161.00	0	6,901	0.00%
2023/11/28	1	161.50	2	162.25	162.50	-1	6,876	-0.01%
2023/11/27	13.1	159.51	3	159.00	158.50	10.1	6,860	0.15%
2023/11/24	8	161.31	3.1	159.79	159.00	4.9	6,864	0.07%
2023/11/23	22	167.41	16	164.13	162.50	6	6,816	0.09%
2023/11/22	22.1	170.70	17	172.59	176.00	5.1	6,667	0.08%
2023/11/21	36	160.56	35	161.87	167.00	1	6,469	0.02%
2023/11/20	6	151.42	30	150.72	155.00	-24	6,280	-0.38%
2023/11/17	9	149.22	7.1	146.38	146.50	2	6,331	0.03%
2023/11/16	2	146.50	3	146.00	146.00	-1	6,503	-0.02%
2023/11/15	22	148.34	7	147.86	145.00	15	6,902	0.22%
2023/11/14	4	145.50	16	143.38	145.00	-12	7,084	-0.17%
2023/11/13	2.1	142.58	16	144.25	145.00	-13.9	7,386	-0.19%
2023/11/10	16	143.22	1	143.50	143.00	15	7,681	0.20%
2023/11/09	21	153.83	22	153.52	151.50	-1	7,907	-0.01%
2023/11/08	3	150.67	4.1	150.12	150.00	-1.1	8,067	-0.01%
2023/11/07	0	0.00	1	148.00	148.00	-1	8,241	-0.01%
2023/11/06	3	149.83	1	151.50	146.00	2	9,352	0.02%
2023/11/03	0	0.00	3.8	147.11	147.00	-3.8	9,663	-0.04%
2023/11/02	0	0.00	2.1	142.90	146.00	-2.1	9,627	-0.02%
2023/11/01	0.1	135.00	1	135.50	136.00	-1	9,576	-0.01%
2023/10/31	6	136.50	7	140.64	132.00	-1	9,595	-0.01%
2023/10/30	3	139.33	8	138.75	141.00	-5	9,587	-0.05%
2023/10/27	0.3	137.10	4	139.50	136.50	-3.8	9,593	-0.04%
2023/10/26	3	141.00	0	0.00	138.50	3	9,606	0.03%
2023/10/25	7.1	141.25	2.8	142.46	143.00	4.3	9,617	0.04%
2023/10/24	4.9	137.30	15	135.83	138.00	-10.1	9,593	-0.11%
2023/10/23	7.6	143.45	6	142.00	137.50	1.6	9,575	0.02%
2023/10/20	1	141.50	3	143.67	143.50	-2	9,546	-0.02%
2023/10/19	6	145.00	4	144.52	145.50	2	9,627	0.02%
2023/10/18	11	145.73	4	146.50	147.00	7	9,612	0.07%
2023/10/17	21	149.45	36	147.71	148.50	-15	9,610	-0.16%
2023/10/16	20	156.25	8	155.75	153.50	12	9,779	0.12%
2023/10/13	22	153.14	47	153.39	153.00	-25	10,092	-0.25%
2023/10/12	24	151.56	33	152.17	154.00	-9	9,938	-0.09%
2023/10/11	28	145.18	6	144.58	144.00	22	9,730	0.23%
2023/10/06	9	142.89	15.1	143.84	141.00	-6.1	9,612	-0.06%
2023/10/05	0	0.00	2	141.00	139.50	-2	9,489	-0.02%
2023/10/04	1	134.00	12	133.38	137.00	-11	9,484	-0.12%
2023/10/03	0	0.00	2	139.75	135.00	-2	9,490	-0.02%
2023/10/02	22	139.59	8	141.25	139.00	14	9,503	0.15%
2023/09/28	2	135.50	1	136.00	137.00	1	9,489	0.01%
2023/09/27	4	132.88	6	132.92	134.50	-2	9,522	-0.02%
2023/09/26	26	134.44	11	134.18	130.50	15	9,589	0.16%
2023/09/25	2	134.50	3.4	133.53	134.00	-1.4	9,676	-0.01%
2023/09/22	1	131.00	1.6	130.23	132.00	-0.6	9,805	-0.01%
2023/09/21	27	125.75	39	125.40	129.00	-12	9,794	-0.12%
2023/09/20	2	133.75	0	131.50	131.50	2	9,702	0.02%
2023/09/19	0	0.00	1	132.01	131.50	-1	9,769	-0.01%
2023/09/18	1	136.00	0.2	136.78	135.50	0.8	9,837	0.01%
2023/09/15	4	139.75	9.7	139.84	138.00	-5.7	10,086	-0.06%
2023/09/14	4	137.63	4.2	138.48	139.50	-0.2	10,040	0.00%
2023/09/13	4.1	133.05	3	131.67	133.00	1.1	9,987	0.01%
2023/09/12	2	136.50	12	135.32	135.00	-10	9,979	-0.10%
2023/09/11	11	136.23	10	135.45	133.50	1	10,056	0.01%
2023/09/08	33	145.32	81.2	146.17	142.00	-48.2	9,998	-0.48%
2023/09/07	1.3	141.04	5.1	139.53	142.50	-3.9	9,677	-0.04%
2023/09/06	105	143.22	72.1	143.89	142.50	32.9	9,656	0.34%	大買/
2023/09/05	304.2	141.47	284.4	142.34	143.50	19.8	9,646	0.21%	大買/大賣/
2023/09/04	1	136.00	3.4	136.96	137.50	-2.4	9,586	-0.03%
2023/09/01	0.1	133.00	0.6	132.00	132.50	-0.5	9,721	-0.01%
2023/08/31	0	134.00	2	135.50	136.00	-2	9,819	-0.02%
2023/08/30	5.2	136.38	2.3	135.26	135.00	2.9	9,962	0.03%
2023/08/29	2.2	133.98	4.1	134.71	134.00	-1.9	9,925	-0.02%
2023/08/28	16.3	133.85	3.3	133.38	133.00	13	9,872	0.13%
2023/08/25	13.1	141.21	22	140.14	140.00	-8.9	9,703	-0.09%
2023/08/24	38.1	146.03	13	145.11	140.00	25.1	9,554	0.26%
2023/08/23	20.8	146.64	17	147.50	144.00	3.8	9,286	0.04%
2023/08/22	34.2	151.84	20.5	150.82	150.50	13.7	9,063	0.15%
2023/08/21	46.1	147.44	41.5	150.04	152.00	4.6	8,852	0.05%
2023/08/18	20.3	146.39	18.2	146.89	143.00	2.1	8,423	0.02%
2023/08/17	36.6	145.83	94.1	148.39	146.00	-57.5	8,180	-0.70%
2023/08/16	30	140.20	54.8	141.85	145.00	-24.8	7,821	-0.32%
2023/08/15	134.5	138.14	113	137.06	136.00	21.5	7,426	0.29%	大買/大賣/
2023/08/14	23.6	134.00	56	134.57	132.50	-32.4	7,093	-0.46%
2023/08/11	81.1	150.19	33	157.67	146.50	48.1	6,715	0.72%
2023/08/10	308	155.90	265.1	157.74	162.50	43	6,461	0.66%	大買/大賣/
2023/08/09	161	151.68	162	153.82	158.00	-1	5,326	-0.02%	大買/大賣/
2023/08/08	5	143.00	51	145.34	144.00	-46	4,987	-0.92%
2023/08/07	1	148.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	2	129.50	23	131.87	143.50	-21	5,066	-0.41%
2023/08/02	3	133.00	21	142.00	131.50	-18	5,406	-0.33%
2023/08/01	1	146.00	5	145.98	146.00	-4	5,476	-0.07%
2023/07/31	51	164.15	1	165.00	148.00	50	5,496	0.91%
2023/07/28	0	0.00	2	157.74	164.00	-2	5,450	-0.04%
2023/07/27	0	0.00	1	149.00	149.50	-1	5,415	-0.02%
2023/07/26	1	144.00	7.1	152.97	145.00	-6.1	5,375	-0.11%
2023/07/25	4	150.50	7	151.43	147.50	-3	5,327	-0.06%
2023/07/24	8.3	161.61	8	160.44	158.00	0.3	5,275	0.01%
2023/07/21	34	151.50	13.2	150.25	151.50	20.8	5,155	0.40%
2023/07/20	19	133.13	8.2	137.14	138.00	10.8	5,098	0.21%
2023/07/19	15.2	132.71	25.2	134.47	133.00	-10	5,039	-0.20%
2023/07/18	58	123.47	47.3	123.58	126.50	10.8	4,709	0.23%
2023/07/17	8	119.63	7	119.79	120.00	1	4,198	0.02%
2023/07/14	0	0.00	3.3	109.50	109.50	-3.3	4,123	-0.08%
2023/07/13	4	99.90	10	99.90	99.90	-6	4,072	-0.15%
2023/07/12	6	91.08	4	91.03	90.90	2	3,998	0.05%
2023/07/11	0	91.70	1	89.70	90.50	-1	3,940	-0.02%
2023/07/10	5	87.79	1	87.50	87.50	4	3,896	0.10%
2023/07/07	2.3	88.29	19	88.07	87.50	-16.7	3,883	-0.43%
2023/07/06	3	91.63	4	91.38	90.00	-1	3,837	-0.03%
2023/07/05	1	92.30	6.1	92.66	93.00	-5.1	3,774	-0.13%
2023/07/04	29.4	91.22	27	91.77	91.00	2.4	3,712	0.06%
2023/07/03	10.6	92.08	6	91.52	91.10	4.6	3,614	0.13%
2023/06/30	24.3	89.05	5.5	88.58	88.30	18.8	3,438	0.55%
2023/06/29	0.2	84.35	2	83.80	83.60	-1.8	3,408	-0.05%
2023/06/28	2	82.15	1	82.90	82.20	1	3,432	0.03%
2023/06/27	7	82.70	5	83.08	80.80	2	3,425	0.06%
2023/06/26	10.2	88.12	8	87.00	87.40	2.2	3,399	0.06%
2023/06/21	14.9	86.19	23	87.12	88.30	-8.1	3,312	-0.25%
2023/06/20	2	80.90	0	0.00	80.80	2	3,175	0.06%
2023/06/19	2	80.20	0	0.00	79.70	2	3,215	0.06%
2023/06/16	0	0.00	11	80.46	80.30	-11	3,199	-0.34%
2023/06/15	4	84.08	6.1	84.22	83.50	-2.1	3,147	-0.07%
2023/06/14	1	82.00	2	83.00	82.20	-1	3,022	-0.03%
2023/06/13	0	0.00	2	81.40	81.10	-2	2,972	-0.07%
2023/06/12	1	81.00	10	80.28	80.60	-9	2,919	-0.31%
2023/06/09	9	80.12	1	79.70	80.20	8	2,873	0.28%
2023/06/08	3	82.60	3	81.97	81.50	0	2,795	0.00%
2023/06/07	23.1	81.57	19	82.92	83.80	4.1	2,707	0.15%
2023/06/06	8	76.34	4	76.65	77.50	4	2,512	0.16%
2023/06/05	39	78.87	42	78.43	78.40	-3	2,373	-0.13%
2023/06/02	2	71.00	10	72.40	72.20	-8	2,201	-0.36%
2023/05/31	0	0.00	1	73.17	72.10	-1	2,175	-0.05%
2023/05/26	0	0.00	1	75.20	72.70	-1	2,141	-0.05%
2023/05/25	4	74.90	3	75.47	75.00	1	2,093	0.05%
2023/05/24	0	72.80	0	0.00	72.90	0	2,000	0.00%
2023/05/23	0	0.00	1	72.60	72.30	-1	1,996	-0.05%
2023/05/19	2	72.50	2	72.10	71.80	0	2,004	0.00%
2023/05/17	4	72.60	3	72.60	72.30	1	2,036	0.05%
2023/05/16	1	72.22	4	72.28	72.50	-3	2,033	-0.15%
2023/05/15	3	70.50	4	70.10	70.00	-1	1,994	-0.05%
2023/05/12	0	0.00	1	70.50	72.30	-1	1,982	-0.05%
2023/05/11	0	0.00	2	74.50	73.60	-2	1,944	-0.10%
2023/05/10	8	77.73	4	77.83	77.00	4	1,880	0.21%
2023/05/09	18	79.63	11	77.94	79.10	7	1,782	0.39%
2023/05/08	0	0.00	1	77.30	77.30	-1	1,391	-0.07%
2023/05/05	1	72.30	1	71.50	70.30	0	1,294	0.00%
2023/05/04	1	70.00	0	0.00	69.80	1	1,263	0.08%
2023/05/02	0	69.00	0	0.00	69.20	0	1,282	0.00%
2023/04/27	0	0.00	0	68.90	68.50	0	1,273	0.00%
2023/04/26	0	0.00	5	66.50	67.40	-5	1,264	-0.40%
2023/04/24	0	68.60	0.2	67.50	67.90	-0.1	1,245	-0.01%
2023/04/21	1	67.80	2	69.95	68.00	-1	1,234	-0.08%
2023/04/19	1	73.60	6	73.27	72.60	-5	1,177	-0.42%
2023/04/18	0	0.00	5	71.70	70.40	-5	1,131	-0.44%
2023/04/17	6	71.85	0	0.00	72.30	6	1,121	0.54%
2023/04/14	1	70.20	0	0.00	70.30	1	1,106	0.09%
2023/04/13	2	70.95	1	70.80	70.60	1	1,100	0.09%
2023/04/12	1	72.40	1	72.90	72.60	0	1,082	0.00%
2023/04/11	0.2	71.80	0	71.80	71.60	0.2	1,065	0.02%
2023/04/10	1	72.40	1.2	71.37	71.60	-0.2	1,054	-0.02%
2023/04/07	0	0.00	8	70.80	70.50	-8	1,032	-0.78%
2023/04/06	0	0.00	0	71.40	71.10	0	1,018	0.00%
2023/03/31	8.8	73.10	0	0.00	71.70	8.8	1,008	0.87%
2023/03/30	24.2	73.66	13	73.78	72.60	11.2	984	1.14%
2023/03/29	4	72.07	4	71.68	71.50	0	859	0.00%
2023/03/28	0	70.10	2	69.30	69.20	-2	805	-0.25%
2023/03/27	10	73.03	18	72.62	70.10	-8	779	-1.03%
2023/03/24	3	69.80	0	0.00	70.00	3	711	0.42%
2023/03/23	16	71.16	17	71.13	71.00	-1	686	-0.14%
2023/03/22	3	65.30	10	66.16	68.80	-7	548	-1.28%
2023/03/21	0	63.00	0	0.00	62.60	0	493	0.00%
2023/03/17	4	61.10	0	0.00	61.40	4	493	0.81%
2023/03/16	0	61.50	0	0.00	59.70	0	495	0.00%
2023/03/15	5	63.78	5	62.78	61.90	0	504	0.00%
2023/03/14	0	62.70	10	62.30	63.00	-10	517	-1.93%
2023/03/13	0	62.60	4	62.30	62.70	-4	535	-0.75%
2023/03/10	4	61.90	0	0.00	61.90	4	548	0.73%
2023/03/09	0	62.70	0	0.00	62.70	0	573	0.00%
2023/03/08	8	64.00	0	0.00	64.00	8	569	1.40%
2023/03/06	7	63.61	5	63.32	63.40	2	557	0.36%
2023/03/03	5	62.70	0	0.00	62.60	5	554	0.90%
2023/03/02	0	0.00	0	62.40	61.70	0	550	0.00%
2023/03/01	0	62.95	0	0.00	62.10	0	547	0.00%
2023/02/24	2	62.80	0	0.00	62.60	2	546	0.37%
2023/02/22	8	62.19	0	0.00	62.80	8	551	1.45%
2023/02/17	3	64.13	10	63.52	64.40	-7	569	-1.23%
2023/02/16	10	64.20	17	63.91	64.30	-7	554	-1.26%
2023/02/15	10	61.40	0	0.00	61.20	10	502	1.99%
2023/02/14	5	60.48	1	61.70	60.80	4	509	0.79%
2023/02/09	4	61.60	1	61.70	61.70	3	493	0.61%
2023/02/06	0	0.00	4	59.10	59.20	-4	478	-0.84%
2023/02/02	0	0.00	1	59.80	58.80	-1	462	-0.22%
2023/02/01	1	59.60	3	57.13	59.60	-2	439	-0.45%
2023/01/31	8	55.79	4	55.45	56.10	4	421	0.95%
2023/01/04	0	53.10	0	0.00	53.10	0	426	0.00%
2023/01/03	0	52.60	0	0.00	52.60	0	428	0.00%
2022/12/26	1	53.90	1	54.10	53.70	0	427	0.00%
2022/12/19	0	0.00	4	55.90	55.30	-4	448	-0.89%
2022/12/09	1	56.20	0	0.00	56.30	1	447	0.22%
2022/12/07	1	57.90	0	0.00	57.60	1	433	0.23%
2022/12/06	1	59.50	0	0.00	59.40	1	416	0.24%
2022/11/17	0	0.00	1	54.80	54.40	-1	311	-0.32%
2022/11/16	1	55.40	0	0.00	55.40	1	292	0.34%
2022/11/14	0	0.00	0	51.70	51.60	0	281	0.00%
2022/11/11	4	51.20	0	0.00	50.80	4	284	1.40%
2022/10/17	0	45.20	0	0.00	45.80	0	264	0.00%
2022/10/14	0	0.00	0.1	45.12	45.80	-0.1	271	-0.04%
2022/10/13	0	0.00	0	46.85	44.00	0	274	0.00%
2022/10/11	1	47.70	1	48.00	47.70	0	271	0.00%
2022/09/26	0	0.00	1	49.70	49.70	-1	288	-0.35%
2022/09/23	1	54.50	1	54.60	54.50	0	291	0.00%
2022/09/14	0	0.00	1	59.60	60.10	-1	322	-0.31%
2022/09/13	0	60.50	0	0.00	59.30	0	323	0.00%
2022/08/26	0	0.00	1	63.20	63.00	-1	368	-0.27%
2022/08/16	1	61.70	0	0.00	61.70	1	390	0.26%
2022/08/02	0	56.80	0	0.00	56.50	0	430	0.00%
2022/07/08	0	0.00	30	60.15	60.70	-30	521	-5.75%
2022/07/06	0	0.00	35	56.45	56.00	-35	552	-6.33%
2022/06/28	0	0.00	1	65.30	65.30	-1	849	-0.12%
2022/06/20	1	68.50	0	0.00	65.30	1	907	0.11%
2022/06/16	0	0.00	2.1	72.10	71.10	-2.1	905	-0.23%
2022/06/15	3	74.10	1	72.80	72.80	2	901	0.22%
2022/06/14	5	72.90	0	0.00	72.40	5	906	0.55%
2022/06/13	0	0.00	0	72.80	73.40	0	907	0.00%
2022/06/10	0	0.00	5	73.90	74.50	-5	909	-0.55%
2022/06/01	0	0.00	10	73.10	73.50	-10	948	-1.05%
2022/05/31	0	72.80	0	0.00	72.50	0	947	0.00%
2022/05/30	0	0.00	10	72.01	72.30	-10	945	-1.06%
2022/05/23	0	0.00	0	72.70	72.00	0	972	0.00%
2022/05/20	0.4	73.20	0	0.00	73.20	0.4	985	0.04%
2022/05/19	0	0.00	0	71.30	71.00	0	984	0.00%
2022/05/18	0	0.00	5	71.30	72.20	-5	988	-0.51%
2022/05/10	1	70.70	1	68.90	70.70	0	1,056	0.00%
2022/04/27	0	0.00	0	71.40	73.00	0	1,153	0.00%
2022/04/26	2	74.00	0	75.40	74.20	2	1,147	0.17%
2022/04/22	1	77.50	0	0.00	77.00	1	1,165	0.09%
2022/04/21	0	0.00	0	79.60	79.10	0	1,167	0.00%
2022/04/19	0	79.90	0	0.00	79.00	0	1,198	0.00%
2022/04/18	0	79.40	0	0.00	78.70	0	1,219	0.00%
2022/04/15	2	80.70	0	0.00	80.10	2	1,240	0.16%
2022/04/14	0	82.85	2	82.30	82.00	-2	1,254	-0.16%
2022/04/13	0	84.00	0	0.00	83.40	0	1,257	0.00%
2022/04/11	2	85.00	1	83.20	83.10	1	1,252	0.08%
2022/04/08	1	87.00	0	0.00	87.30	1	1,213	0.08%
2022/04/06	2	88.50	54	89.66	88.90	-52	1,156	-4.50%
2022/04/01	10	87.49	10	88.20	89.30	0	1,112	0.00%
2022/03/31	4	85.78	5	86.22	86.50	-1	1,038	-0.10%
2022/03/30	1	82.90	0	0.00	82.90	1	1,003	0.10%
2022/03/29	0	79.50	0	0.00	81.30	0	1,059	0.00%
2022/03/23	2	79.00	2	79.00	79.20	0	1,189	0.00%
2022/03/22	1	77.60	5	78.22	78.20	-4	1,205	-0.33%
2022/03/18	0	75.90	0	0.00	77.00	0	1,275	0.00%
2022/03/17	0	76.30	0	0.00	76.30	0	1,319	0.00%
2022/03/10	0	77.30	0	0.00	77.50	0	1,785	0.00%
2022/03/08	0	0.00	1	74.40	74.40	-1	2,088	-0.05%
2022/03/07	0	79.60	0	0.00	75.80	0	2,543	0.00%
2022/03/04	3	79.60	0	0.00	79.50	3	2,806	0.11%
2022/03/03	0	80.10	0	0.00	80.60	0	2,871	0.00%
2022/03/01	0	81.50	2	81.80	81.50	-2	3,004	-0.07%
2022/02/25	0	80.30	0	0.00	79.80	0	3,176	0.00%
2022/02/24	2	79.20	0	0.00	79.20	2	3,294	0.06%
2022/02/23	0	83.00	0	0.00	82.80	0	3,442	0.00%
2022/02/22	0	0.00	50	83.08	81.70	-50	3,734	-1.34%
2022/02/21	0	0.00	2.4	85.77	86.10	-2.4	3,798	-0.06%
2022/02/16	0	0.00	1	84.00	83.60	-1	3,810	-0.03%
2022/02/15	0	0.00	0	81.50	82.00	0	3,817	0.00%
2022/02/14	0	0.00	0	81.13	81.00	0	3,816	0.00%
2022/02/10	0	83.10	0	0.00	83.30	0	3,824	0.00%
2022/02/08	0	84.75	0	0.00	84.80	0	3,783	0.00%
2022/02/07	0	84.30	1	84.50	84.80	-1	3,768	-0.03%
2022/01/26	0	0.00	0	78.50	78.50	0	3,741	0.00%
2022/01/24	1	77.70	2	78.95	79.80	-1	3,770	-0.03%
2022/01/21	5	80.40	0	80.30	80.30	5	3,760	0.13%
2022/01/20	0	0.00	1	82.00	82.20	-1	3,755	-0.03%
2022/01/19	3	81.40	4	82.78	83.40	-1	3,754	-0.03%
2022/01/18	6	82.87	5	83.02	82.50	1	3,753	0.03%
2022/01/17	1	82.19	7	81.13	82.50	-6	3,741	-0.16%
2022/01/14	0	0.00	1	78.50	78.50	-1	3,729	-0.03%
2022/01/13	2	79.90	3	80.93	81.20	-1	3,713	-0.03%
2022/01/12	20	80.65	56	80.27	80.20	-36	3,699	-0.97%
2022/01/11	56	82.32	20	82.67	82.00	36	3,687	0.98%
2022/01/10	4	84.40	13	84.83	85.00	-9	3,673	-0.24%
2022/01/07	4	85.30	7	86.21	86.70	-3	3,650	-0.08%
2022/01/06	0	0.00	1	88.30	88.40	-1	3,630	-0.03%
2022/01/05	1	87.80	3	88.33	88.40	-2	3,644	-0.05%
2022/01/04	1	90.50	2	90.20	90.00	-1	3,652	-0.03%
2021/12/29	0	0.00	2	91.95	91.00	-2	3,749	-0.05%
2021/12/28	2	90.75	0	0.00	90.20	2	3,751	0.05%
2021/12/24	4	92.45	1.1	91.00	90.70	3	3,779	0.08%
2021/12/23	7	94.40	24	94.70	92.60	-17	3,750	-0.45%
2021/12/22	3	90.40	4	92.85	93.40	-1	3,668	-0.03%
2021/12/21	1	88.10	20	88.50	89.10	-19	3,593	-0.53%
2021/12/20	20	87.38	1	87.10	86.90	19	3,573	0.53%
2021/12/17	1	88.80	1	88.20	88.10	0	3,553	0.00%
2021/12/16	1	87.61	2	88.00	87.50	-1	3,522	-0.03%
2021/12/15	1	88.80	0	88.90	88.30	1	3,499	0.03%
2021/12/14	2	87.75	1	88.00	87.20	1	3,468	0.03%
2021/12/13	20	90.71	20	91.83	91.00	0	3,422	0.00%
2021/12/10	28	93.02	1	92.60	91.50	27	3,420	0.79%
2021/12/09	1	95.70	2	96.20	94.20	-1	3,357	-0.03%
2021/12/08	1	99.30	4	100.05	98.80	-3	3,259	-0.09%
2021/12/07	4	99.95	5.3	100.12	99.70	-1.3	3,216	-0.04%
2021/12/06	83	103.33	27	106.13	103.00	56	3,132	1.79%
2021/12/03	6	101.83	5	104.50	105.00	1	2,971	0.03%
2021/12/02	13	102.42	8	103.19	101.00	5	2,841	0.18%
2021/12/01	22	101.77	22.4	103.17	103.00	-0.4	2,660	-0.01%
2021/11/30	23	98.93	45	96.16	98.10	-22	2,197	-1.00%
2021/11/29	107	88.85	126	90.74	91.30	-19	1,933	-0.98%	大買/大賣/
2021/11/26	46	94.35	23	94.19	93.00	23	1,888	1.22%
2021/11/25	89	94.89	52	96.36	97.00	37	1,821	2.03%
2021/11/24	23	98.38	33	97.58	97.00	-10	1,756	-0.57%
2021/11/23	33	95.11	39	96.53	93.50	-6	1,586	-0.38%
2021/11/22	112	94.58	10	95.10	95.70	102	1,465	6.96%	大買/鉅額交易
2021/11/19	6	90.43	12	90.05	92.00	-6	1,311	-0.46%
2021/11/18	22	80.44	22	82.25	85.30	0	1,017	0.00%
2021/11/17	6	78.33	2	78.40	77.60	4	939	0.43%
2021/11/16	1	78.00	0	0.00	77.40	1	946	0.11%
2021/11/12	0	0.00	2	74.90	74.90	-2	937	-0.21%
2021/11/03	0	0.00	2	73.85	74.00	-2	1,002	-0.20%
2021/11/02	2	77.75	0.4	77.40	73.80	1.6	1,006	0.16%
2021/11/01	1	76.70	0.4	75.51	75.20	0.6	987	0.07%
2021/10/29	0.9	71.80	1.1	71.79	71.70	-0.2	973	-0.02%
2021/10/28	7	73.20	1	72.00	72.00	6	981	0.61%
2021/10/27	1	70.10	0	0.00	71.10	1	971	0.10%
2021/10/26	0	0.00	1	71.70	70.30	-1	974	-0.10%
2021/10/25	1	70.40	0	0.00	70.10	1	975	0.10%
2021/10/19	0	0.00	1	71.00	71.10	-1	1,111	-0.09%
2021/10/08	6	78.02	9	76.43	77.10	-3	1,596	-0.19%
2021/10/07	4	78.88	17	78.14	80.20	-13	1,687	-0.77%
2021/10/06	16	73.29	7	74.09	74.00	9	1,725	0.52%
2021/10/05	0	0.00	4	69.45	70.50	-4	1,716	-0.23%
2021/10/04	0	0.00	2	72.45	72.70	-2	1,724	-0.12%
2021/10/01	2	70.65	4	68.52	68.10	-2	1,752	-0.11%
2021/09/30	1	71.50	2	72.10	72.10	-1	1,753	-0.06%
2021/09/29	1	71.40	3	71.83	72.10	-2	1,763	-0.11%
2021/09/28	0	0.00	3	73.50	74.00	-3	1,766	-0.17%
2021/09/27	7	75.60	1	74.30	73.80	6	1,770	0.34%
2021/09/24	0	0.00	11	72.88	73.00	-11	1,771	-0.62%
2021/09/23	5	72.30	41	71.72	71.90	-36	1,780	-2.02%
2021/09/22	2	76.15	20	75.54	75.20	-18	1,786	-1.01%
2021/09/17	1	77.00	0	0.00	76.50	1	1,789	0.06%
2021/09/16	0	0.00	7	76.37	76.20	-7	1,799	-0.39%
2021/09/15	10	77.52	1	76.20	75.30	9	1,802	0.50%
2021/09/14	1	82.70	2	83.15	83.40	-1	1,767	-0.06%
2021/09/13	2	83.05	0	0.00	82.50	2	1,790	0.11%
2021/09/10	0	0.00	3	82.87	83.60	-3	1,815	-0.17%
2021/09/09	0	0.00	5	82.08	82.70	-5	1,879	-0.27%
2021/09/08	3	80.17	0	0.00	79.20	3	1,890	0.16%
2021/09/07	0	0.00	2	81.05	81.70	-2	1,903	-0.11%
2021/09/06	4	82.05	3	82.97	82.00	1	1,909	0.05%
2021/09/03	0	0.00	1	83.90	84.20	-1	1,927	-0.05%
2021/09/02	3	85.70	0	0.00	85.30	3	1,977	0.15%
2021/09/01	0	0.00	5	85.34	87.50	-5	2,013	-0.25%
2021/08/31	5	80.96	0	0.00	80.80	5	1,995	0.25%
2021/08/30	3	80.87	1	81.30	81.50	2	2,018	0.10%
2021/08/27	2	82.55	0	0.00	81.40	2	2,060	0.10%
2021/08/25	0	0.00	3	80.27	82.00	-3	2,160	-0.14%
2021/08/23	0	0.00	1	77.80	77.60	-1	2,200	-0.05%
2021/08/20	3	72.57	14	72.81	72.60	-11	2,207	-0.50%
2021/08/19	3	74.97	5	76.38	74.00	-2	2,226	-0.09%
2021/08/18	7	76.27	2	75.50	78.80	5	2,251	0.22%
2021/08/17	1	79.70	3	80.10	79.00	-2	2,264	-0.09%
2021/08/16	1	80.40	0	0.00	79.90	1	2,284	0.04%
2021/08/13	4	82.50	4	82.10	82.20	0	2,315	0.00%
2021/08/12	2	84.80	0	0.00	84.00	2	2,330	0.09%
2021/08/11	9	84.99	4	81.25	82.50	5	2,359	0.21%
2021/08/10	3	88.53	0	0.00	87.80	3	2,348	0.13%
2021/08/09	4	89.10	11	89.08	88.50	-7	2,387	-0.29%
2021/08/06	3	91.03	2	90.90	90.60	1	2,412	0.04%
2021/08/05	3	91.27	4	91.75	91.50	-1	2,480	-0.04%
2021/08/04	2	92.10	6	91.65	91.30	-4	2,554	-0.16%
2021/08/03	6	93.25	3	93.53	92.50	3	2,609	0.11%
2021/08/02	7	92.46	1	92.50	92.00	6	2,619	0.23%
2021/07/30	5	94.08	4	94.93	93.00	1	2,667	0.04%
2021/07/29	5	93.64	0	0.00	93.50	5	2,711	0.18%
2021/07/28	12	90.93	11	91.77	92.00	1	2,771	0.04%
2021/07/27	5	98.90	11	97.30	94.50	-6	2,816	-0.21%
2021/07/26	8	99.39	7	98.74	98.00	1	2,840	0.04%
2021/07/23	8	102.31	7	103.29	101.00	1	2,827	0.04%
2021/07/22	3	104.33	0	0.00	104.50	3	2,823	0.11%
2021/07/21	17	104.29	18	106.50	106.00	-1	2,844	-0.04%
2021/07/20	29	105.02	5	107.80	104.50	24	2,851	0.84%
2021/07/19	42	108.00	38	109.87	109.50	4	2,850	0.14%
2021/07/16	5	106.10	17	106.68	107.50	-12	2,798	-0.43%
2021/07/15	14	99.10	7	97.97	97.80	7	2,827	0.25%
2021/07/14	25	100.92	24	102.08	101.50	1	2,897	0.03%
2021/07/13	0	0.00	10	100.50	100.50	-10	2,776	-0.36%
2021/07/12	9	91.27	5	91.04	91.50	4	2,743	0.15%
2021/07/09	10	90.80	4	90.65	90.40	6	2,809	0.21%
2021/07/08	0	0.00	1	92.60	92.80	-1	2,879	-0.03%
2021/07/07	3	87.23	0	0.00	86.10	3	2,880	0.10%
2021/07/06	5	87.50	1	87.60	87.50	4	2,934	0.14%
2021/07/05	0	0.00	15	88.50	88.50	-15	3,040	-0.49%
2021/07/02	1	87.90	0	0.00	87.80	1	3,248	0.03%
2021/07/01	1	88.80	8	89.06	88.00	-7	3,366	-0.21%
2021/06/29	0	0.00	4	88.35	88.30	-4	3,637	-0.11%
2021/06/28	5	88.16	0	0.00	88.00	5	3,869	0.13%
2021/06/25	1	89.00	6	89.15	89.20	-5	3,896	-0.13%
2021/06/24	0	89.70	0	0.00	89.50	0	3,964	0.00%
2021/06/23	0	0.00	2	89.60	89.60	-2	4,010	-0.05%
2021/06/22	2	89.45	2	89.45	88.60	0	4,093	0.00%
2021/06/21	13	91.05	2	91.40	90.40	11	4,078	0.27%
2021/06/18	5	95.24	13	96.48	94.40	-8	4,072	-0.20%
2021/06/17	7	93.20	2	92.10	93.30	5	4,036	0.12%
2021/06/16	1	89.80	2	92.90	90.30	-1	4,057	-0.02%
2021/06/15	0	0.00	7	92.81	92.70	-7	4,098	-0.17%
2021/06/11	7	92.61	0	0.00	91.70	7	4,145	0.17%
2021/06/10	5	92.48	19	92.63	92.90	-14	4,212	-0.33%
2021/06/09	25	90.30	14	91.29	89.00	11	4,316	0.25%
2021/06/08	2	88.70	4	88.93	88.70	-2	4,495	-0.04%
2021/06/07	9	88.22	5	88.40	88.60	4	4,724	0.08%
2021/06/04	12	88.37	7	88.69	88.00	5	5,022	0.10%
2021/06/03	2	92.00	11	91.85	91.80	-9	5,016	-0.18%
2021/06/02	5	93.58	2	95.00	92.40	3	5,037	0.06%
2021/06/01	1	92.00	0	0.00	92.40	1	4,977	0.02%
2021/05/31	1	94.20	3	92.63	92.70	-2	4,973	-0.04%
2021/05/28	3	89.57	1	89.30	89.10	2	4,974	0.04%
2021/05/27	10	89.25	1	88.80	88.80	9	5,005	0.18%
2021/05/26	4	92.88	13	93.32	93.20	-9	5,020	-0.18%
2021/05/25	4	92.83	4	91.83	93.50	0	5,013	0.00%
2021/05/24	5	87.00	1	85.00	87.00	4	5,033	0.08%
2021/05/21	11	86.23	8	85.30	85.80	3	5,051	0.06%
2021/05/20	3	80.47	0	0.00	80.60	3	5,217	0.06%
2021/05/19	6	83.42	5	85.14	83.80	1	5,456	0.02%
2021/05/18	3	79.07	2	81.80	81.80	1	5,571	0.02%
2021/05/17	0	0.00	2	73.90	74.40	-2	5,612	-0.04%
2021/05/14	6	82.40	5	79.98	80.20	1	5,842	0.02%
2021/05/13	6	81.53	3	76.27	81.50	3	5,897	0.05%
2021/05/12	14	79.77	29	80.92	79.40	-15	5,836	-0.26%
2021/05/11	23	88.69	68	88.21	88.20	-45	5,776	-0.78%
2021/05/10	3	98.27	0	0.00	97.90	3	5,741	0.05%
2021/05/07	0	0.00	1	101.00	102.00	-1	5,737	-0.02%
2021/05/06	4	99.08	21	99.86	98.40	-17	5,703	-0.30%
2021/05/05	16	101.15	7	104.77	99.90	9	5,670	0.16%
2021/05/04	18	103.28	14	104.50	101.50	4	5,632	0.07%
2021/05/03	33	114.50	4	111.50	111.50	29	5,593	0.52%
2021/04/29	7	117.79	1	121.99	120.50	6	5,597	0.11%
2021/04/28	38	118.71	2	120.25	118.50	36	5,589	0.64%
2021/04/27	22	120.91	5	119.90	118.50	17	5,605	0.30%
2021/04/26	25	125.26	5	125.00	123.00	20	5,649	0.35%
2021/04/23	2	122.50	34	124.06	124.00	-32	5,628	-0.57%
2021/04/22	54	125.70	65	128.86	123.00	-11	5,613	-0.20%
2021/04/21	31	133.55	40	132.06	133.50	-9	5,558	-0.16%
2021/04/20	5	125.40	12.2	128.16	130.50	-7.2	5,448	-0.13%
2021/04/19	3	119.67	14	119.82	119.00	-11	5,428	-0.20%
2021/04/16	22.2	125.13	8	122.31	121.50	14.2	5,522	0.26%
2021/04/15	3	117.00	15	121.60	125.00	-12	5,592	-0.21%
2021/04/14	39	114.24	3	117.17	116.00	36	5,564	0.65%
2021/04/13	15	122.23	15	125.63	120.00	0	5,539	0.00%
2021/04/12	17	126.79	9	127.33	124.50	8	5,574	0.14%
2021/04/09	29	131.52	8	133.00	128.50	21	5,538	0.38%
2021/04/08	58	133.62	38	134.26	136.50	20	5,427	0.37%
2021/04/07	32	121.39	35	123.63	127.50	-3	5,213	-0.06%
2021/04/06	6	121.83	5	121.80	118.50	1	5,096	0.02%
2021/04/01	15	121.60	9	122.44	118.50	6	5,014	0.12%
2021/03/31	50	116.87	69	118.46	123.50	-19	4,871	-0.39%
2021/03/30	3	112.00	2	112.50	112.50	1	4,673	0.02%
2021/03/29	14	112.36	10	113.00	110.50	4	4,642	0.09%
2021/03/26	6	109.17	2	109.50	109.50	4	4,574	0.09%
2021/03/25	21	107.69	11	107.18	106.50	10	4,530	0.22%
2021/03/24	1	103.00	1	103.50	103.00	0	4,451	0.00%
2021/03/23	1	102.00	1	104.50	103.00	0	4,449	0.00%
2021/03/22	19	106.42	38	105.49	104.50	-19	4,425	-0.43%
2021/03/19	0	0.00	3	104.50	106.50	-3	4,403	-0.07%
2021/03/18	8	103.94	0	0.00	105.00	8	4,363	0.18%
2021/03/17	3	103.50	3	102.67	104.50	0	4,317	0.00%
2021/03/16	11	102.86	1	106.00	101.50	10	4,270	0.23%
2021/03/15	40	103.56	14	102.46	101.00	26	4,202	0.62%
2021/03/12	57	108.09	9	106.61	108.00	48	4,058	1.18%
2021/03/11	13	112.57	39	110.00	116.00	-26	3,863	-0.67%
2021/03/10	111	115.51	111	114.65	105.50	0	3,656	0.00%	大買/大賣/
2021/03/09	11	106.09	2	105.00	108.50	9	3,345	0.27%
2021/03/08	2	113.25	27	111.37	111.00	-25	3,316	-0.75%
2021/03/05	1	111.00	2	108.50	108.50	-1	3,278	-0.03%
2021/03/04	11	108.05	0	0.00	109.00	11	3,270	0.34%
2021/03/02	11	106.55	1	107.50	106.00	10	3,270	0.31%
2021/02/26	0	108.00	2	110.00	112.00	-2	3,245	-0.06%
2021/02/25	1	105.50	11.2	105.13	108.50	-10.2	3,203	-0.32%
2021/02/24	12	108.38	6	110.00	105.00	6	3,189	0.19%
2021/02/23	7	110.86	4	110.13	112.50	3	3,132	0.10%
2021/02/22	6	109.25	22	112.05	113.00	-16	3,107	-0.51%
2021/02/19	58	104.96	26	106.46	103.00	32	2,950	1.08%
2021/02/18	13	100.09	9	102.56	104.00	4	2,701	0.15%
2021/02/17	0	90.50	3.4	94.05	94.70	-3.4	2,564	-0.13%
2021/02/05	31	85.73	38.1	86.97	86.10	-7.1	2,517	-0.28%
2021/02/04	2	79.65	1.1	79.82	80.80	0.9	2,348	0.04%
2021/02/03	0	0.00	1	76.90	76.00	-1	2,268	-0.04%
2021/02/02	39	74.73	39	75.08	75.90	0	2,285	0.00%
2021/02/01	0	0.00	4	73.50	73.00	-4	2,305	-0.17%
2021/01/29	1	76.51	1	78.00	76.90	0	2,315	0.00%
2021/01/28	2	78.95	1	78.20	77.50	1	2,328	0.04%
2021/01/26	0	0.00	1	77.80	77.10	-1	2,335	-0.04%
2021/01/25	0	0.00	1	80.00	80.40	-1	2,312	-0.04%
2021/01/22	2	81.60	25	81.00	81.00	-23	2,284	-1.01%
2021/01/21	4	77.78	0.1	77.50	78.00	3.9	2,249	0.18%
2021/01/20	2	77.10	3	76.60	76.00	-1	2,242	-0.04%
2021/01/19	10	80.50	12	81.10	81.00	-2	2,237	-0.09%
2021/01/18	1	79.80	0	0.00	79.80	1	2,169	0.05%
2021/01/15	2	77.60	1	80.00	78.00	1	2,147	0.05%
2021/01/14	12	80.21	5.2	79.76	80.10	6.8	2,122	0.32%
2021/01/13	1	79.90	2	78.75	80.50	-1	2,050	-0.05%
2021/01/12	5	77.08	6	78.10	76.50	-1	1,950	-0.05%
2021/01/11	1	78.10	0	0.00	77.80	1	1,871	0.05%
2021/01/08	2	76.90	10	76.54	75.90	-8	1,773	-0.45%
2021/01/07	1	73.90	3	72.67	73.20	-2	1,668	-0.12%
2021/01/06	2	71.15	3	72.40	71.00	-1	1,632	-0.06%
2021/01/05	4	73.75	14.2	70.75	72.80	-10.2	1,582	-0.64%
2021/01/04	10	68.90	0	0.00	69.20	10	1,534	0.65%
2020/12/30	0	0.00	11	65.19	65.70	-11	1,544	-0.71%
2020/12/29	11	65.41	1	65.40	65.60	10	1,570	0.64%
2020/12/25	2	67.45	1	68.10	67.70	1	1,576	0.06%
2020/12/24	0	0.00	11	64.88	66.60	-11	1,544	-0.71%
2020/12/23	0	0.00	1	62.10	62.20	-1	1,515	-0.07%
2020/12/21	4	62.48	0	0.00	62.60	4	1,583	0.25%
2020/12/18	4	62.83	0	0.00	63.30	4	1,619	0.25%
2020/12/17	3	63.53	0	0.00	63.30	3	1,638	0.18%
2020/12/16	3	63.80	0	0.00	64.00	3	1,687	0.18%
2020/12/15	0	0.00	1	63.50	63.60	-1	1,722	-0.06%
2020/12/11	1	67.10	5	65.50	65.10	-4	1,771	-0.23%
2020/12/09	6	67.52	10	67.06	68.00	-4	1,783	-0.22%
2020/12/08	2.1	65.78	1	66.00	65.60	1.1	1,805	0.06%
2020/12/07	3	63.50	3.1	65.28	65.20	-0.1	1,836	-0.01%
2020/12/04	5	67.00	0	0.00	66.20	5	1,845	0.27%
2020/12/03	0	0.00	2	68.40	68.10	-2	1,858	-0.11%
2020/12/01	0	0.00	3	68.30	68.30	-3	1,952	-0.15%
2020/11/30	0	0.00	4	68.83	68.50	-4	2,108	-0.19%
2020/11/27	1.6	68.62	3	69.03	68.50	-1.4	2,158	-0.06%
2020/11/26	5	68.60	0	0.00	68.50	5	2,171	0.23%
2020/11/25	1	70.60	0	0.00	69.80	1	2,208	0.05%
2020/11/24	3	71.90	0	0.00	71.30	3	2,257	0.13%
2020/11/23	0.1	73.00	1	73.40	72.60	-0.9	2,305	-0.04%
2020/11/20	1	72.20	0	0.00	72.50	1	2,483	0.04%
2020/11/19	2	72.75	0	0.00	72.20	2	2,593	0.08%
2020/11/18	17	72.38	18	72.59	72.60	-1	2,633	-0.04%
2020/11/17	2	70.20	0	0.00	69.90	2	2,670	0.07%
2020/11/16	2	70.95	0	0.00	70.50	2	2,842	0.07%
2020/11/13	1	71.80	0	0.00	71.40	1	2,961	0.03%
2020/11/12	1	73.00	24	70.41	72.60	-23	3,064	-0.75%
2020/11/11	4	70.55	1	70.80	70.80	3	3,093	0.10%
2020/11/10	1	71.40	2	72.20	71.00	-1	3,151	-0.03%
2020/11/09	2	71.50	1	72.30	72.50	1	3,476	0.03%
2020/11/06	0	0.00	2.2	71.99	70.30	-2.2	3,626	-0.06%
2020/11/05	5	69.60	7	71.44	70.50	-2	3,703	-0.05%
2020/11/04	11	68.45	11	69.97	70.20	0	3,816	0.00%
2020/11/03	0	0.00	1	70.30	70.10	-1	3,965	-0.03%
2020/11/02	0	69.47	0	0.00	69.40	0	4,225	0.00%
2020/10/30	0	0.00	2	70.90	70.00	-2	4,575	-0.04%
2020/10/29	2	70.30	1	68.60	71.80	1	4,606	0.02%
2020/10/28	5	73.00	6	73.18	72.10	-1	4,669	-0.02%
2020/10/27	15.2	73.51	0	0.00	73.20	15.2	4,725	0.32%
2020/10/26	3	78.30	0	0.00	76.40	3	4,723	0.06%
2020/10/23	10	77.20	0	0.00	77.40	10	4,754	0.21%
2020/10/22	1	74.30	1	75.40	75.40	0	4,856	0.00%
2020/10/21	0	77.50	1	78.00	77.50	-1	5,094	-0.02%
2020/10/19	5.4	79.00	0	0.00	79.10	5.4	5,301	0.10%
2020/10/14	1	82.70	0	0.00	82.20	1	5,931	0.02%
2020/10/13	1	81.40	0	0.00	81.60	1	5,963	0.02%
2020/10/12	4	83.70	0	0.00	82.00	4	6,012	0.07%
2020/10/08	11.1	84.50	1	85.00	85.30	10.1	6,212	0.16%
2020/10/06	1	83.80	0	0.00	84.60	1	6,286	0.02%
2020/09/29	1	79.80	0	0.00	79.80	1	6,440	0.02%
2020/09/25	1	77.30	0	0.00	78.60	1	6,757	0.01%
2020/09/24	0	0.00	1	81.80	82.00	-1	6,745	-0.01%
2020/09/23	5	85.60	0	0.00	86.20	5	6,811	0.07%
2020/09/21	3	87.30	3	85.67	86.60	0	6,810	0.00%
2020/09/18	1	84.60	2	84.90	85.50	-1	6,766	-0.01%
2020/09/17	2	83.05	2	82.25	82.80	0	6,736	0.00%
2020/09/16	0	0.00	13	81.28	80.70	-13	6,693	-0.19%
2020/09/15	1	81.80	2	82.20	81.10	-1	6,693	-0.01%
2020/09/11	16	81.61	9	81.18	80.20	7	6,689	0.10%
2020/09/09	1	86.50	6	85.83	88.80	-5	6,632	-0.08%
2020/09/08	1	85.80	7	86.16	85.50	-6	6,608	-0.09%
2020/09/07	4	88.43	2	88.00	88.00	2	6,598	0.03%
2020/09/04	4	89.55	3	90.50	91.00	1	6,575	0.02%
2020/09/03	7	93.04	13	94.63	91.50	-6	6,609	-0.09%
2020/09/02	2	93.40	0	0.00	92.30	2	6,463	0.03%
2020/09/01	3	91.30	3	91.23	92.10	0	6,443	0.00%
2020/08/31	3	91.83	11	91.24	92.60	-8	6,441	-0.12%
2020/08/28	5	91.86	5	92.36	90.00	0	6,398	0.00%
2020/08/27	10	90.70	4	91.00	91.00	6	6,363	0.09%
2020/08/26	12	92.83	16	93.56	90.70	-4	6,368	-0.06%
2020/08/25	6	88.62	12	89.81	90.30	-6	6,208	-0.10%
2020/08/24	4	85.68	61	85.15	86.50	-57	6,137	-0.93%
2020/08/21	16	82.68	12	83.72	84.00	4	6,181	0.06%
2020/08/20	49	81.58	20	84.49	79.20	29	6,418	0.45%
2020/08/19	7	89.41	11	90.09	87.80	-4	6,420	-0.06%
2020/08/18	21	88.20	29	88.08	88.30	-8	6,298	-0.13%
2020/08/17	4	89.33	13	89.20	90.10	-9	6,207	-0.14%
2020/08/14	22	85.82	1	85.50	85.40	21	6,119	0.34%
2020/08/13	41	88.37	27	86.62	85.50	14	6,069	0.23%
2020/08/12	18	84.08	21	87.34	86.80	-3	5,730	-0.05%
2020/08/11	6	83.22	13	85.30	82.50	-7	5,593	-0.13%
2020/08/10	10	85.64	24	86.54	86.40	-14	5,506	-0.25%
2020/08/07	25	83.65	41	86.61	86.50	-16	5,433	-0.29%
2020/08/06	35	85.76	2	86.40	82.50	33	5,272	0.63%
2020/08/05	17	83.74	22	83.42	83.50	-5	5,052	-0.10%
2020/08/04	5	77.58	0	0.00	78.00	5	4,766	0.10%
2020/08/03	0	77.10	20	78.56	77.20	-20	4,866	-0.41%
2020/07/31	14	74.74	11	74.64	77.00	3	4,933	0.06%
2020/07/30	10	73.15	3	73.83	74.50	7	4,915	0.14%
2020/07/29	1	70.30	4	71.43	73.30	-3	4,955	-0.06%
2020/07/28	33	73.17	51	75.48	71.50	-18	4,966	-0.36%
2020/07/27	28	76.50	33	76.86	75.40	-5	5,000	-0.10%
2020/07/24	33	76.18	6	76.47	74.90	27	4,867	0.55%
2020/07/23	8	75.48	4	76.10	77.60	4	4,965	0.08%
2020/07/22	14	76.87	10	77.77	77.60	4	4,881	0.08%
2020/07/21	24	74.79	24	75.94	77.00	0	4,628	0.00%
2020/07/15	16	72.61	22	73.91	70.60	-6	4,352	-0.14%
2020/07/14	15	71.26	0	70.50	70.90	15	4,200	0.36%
2020/07/13	3	68.10	17	67.97	69.80	-14	4,194	-0.33%
2020/07/10	4	67.38	4	66.48	66.70	0	4,207	0.00%
2020/07/09	11	71.44	1	73.20	71.40	10	4,240	0.24%
2020/07/08	2	72.70	3	71.90	72.20	-1	4,299	-0.02%
2020/07/07	12	71.98	9	72.02	72.20	3	4,295	0.07%
2020/07/06	13	70.15	7	70.30	70.40	6	4,208	0.14%
2020/07/03	1	64.90	0	0.00	65.60	1	4,143	0.02%
2020/07/02	10	66.00	2	65.60	65.00	8	4,194	0.19%
2020/07/01	16	62.92	0	0.00	64.40	16	4,143	0.39%
2020/06/30	0	0.00	1	61.20	61.10	-1	4,123	-0.02%
2020/06/29	1	59.20	0	0.00	58.80	1	4,185	0.02%
2020/06/24	1	59.50	0	0.00	59.80	1	4,207	0.02%
2020/06/19	0	0.00	1	62.00	61.60	-1	4,397	-0.02%
2020/06/18	1	60.60	0	0.00	60.70	1	4,395	0.02%
2020/06/17	1	60.60	0	0.00	60.70	1	4,390	0.02%
2020/06/15	1	59.60	0	0.00	59.20	1	4,414	0.02%
2020/06/11	2	60.65	2	61.50	59.80	0	4,415	0.00%
2020/06/10	10	61.30	17	62.01	62.40	-7	4,405	-0.16%
2020/06/09	1	64.90	1	65.80	64.70	0	4,361	0.00%
2020/06/05	1	65.90	3	67.00	67.30	-2	4,368	-0.05%
2020/06/04	1	65.20	1	66.60	65.20	0	4,362	0.00%
2020/06/03	2	65.95	2	66.10	66.20	0	4,372	0.00%
2020/06/02	4	67.70	5	67.60	66.00	-1	4,372	-0.02%
2020/06/01	5	66.42	11	66.54	66.40	-6	4,353	-0.14%
2020/05/29	6	66.68	9	66.27	65.60	-3	4,350	-0.07%
2020/05/28	7	68.09	12	69.48	66.60	-5	4,328	-0.12%
2020/05/27	18	70.11	58	68.74	67.60	-40	4,271	-0.94%
2020/05/26	49	66.98	8	66.65	67.20	41	4,066	1.01%
2020/05/25	1	61.20	12	61.14	61.10	-11	3,956	-0.28%
2020/05/22	1	62.30	4	64.30	61.70	-3	3,945	-0.08%
2020/05/21	2	64.65	3	64.60	64.90	-1	3,911	-0.03%
2020/05/20	0	0.00	15	61.83	62.40	-15	3,874	-0.39%
2020/05/19	0	0.00	2	61.70	61.60	-2	3,859	-0.05%
2020/05/18	2	60.75	2	61.60	61.00	0	3,845	0.00%
2020/05/14	6	63.72	26	63.90	61.50	-20	3,775	-0.53%
2020/05/13	3	64.97	16	64.92	65.10	-13	3,711	-0.35%
2020/05/12	37	65.44	5	66.20	65.40	32	3,719	0.86%
2020/05/11	11	65.86	6	66.57	65.60	5	3,681	0.14%
2020/05/08	10	67.85	18	68.06	66.90	-8	3,618	-0.22%
2020/05/07	17	67.06	13	67.00	68.50	4	3,480	0.11%
2020/05/06	7	64.50	1	64.60	63.60	6	3,332	0.18%
2020/05/05	1	64.20	5	65.16	64.30	-4	3,292	-0.12%
2020/05/04	10	63.51	23	63.10	63.60	-13	3,234	-0.40%
2020/04/30	34	65.05	12	65.01	64.70	22	3,185	0.69%
2020/04/29	4	62.03	1	61.40	62.00	3	3,067	0.10%
2020/04/28	33	60.37	8.7	60.81	61.00	24.3	2,958	0.82%
2020/04/27	1	55.70	1	54.80	56.60	0	2,789	0.00%
2020/04/24	0	0.00	1	54.00	54.20	-1	2,753	-0.04%
2020/04/23	2	54.30	2	54.40	54.60	0	2,753	0.00%
2020/04/22	3	52.57	1	51.70	53.50	2	2,717	0.07%
2020/04/21	2	52.30	15	52.47	52.80	-13	2,683	-0.48%
2020/04/20	2	56.55	0	0.00	55.80	2	2,588	0.08%
2020/04/17	3	57.97	1	58.80	55.80	2	2,571	0.08%
2020/04/16	2	58.20	5	57.80	59.70	-3	2,489	-0.12%
2020/04/15	1	58.50	1.1	58.47	58.20	-0.1	2,439	0.00%
2020/04/14	1	59.90	9	58.57	60.00	-8	2,385	-0.34%
2020/04/13	5	57.50	6	58.53	56.50	-1	2,306	-0.04%
2020/04/10	7	54.90	14	55.66	55.90	-7	2,201	-0.32%
2020/04/09	12	55.70	7	55.84	55.80	5	2,171	0.23%
2020/04/08	36	54.14	12	55.62	56.00	24	2,142	1.12%
2020/04/07	5.7	50.41	5	49.93	51.40	0.7	2,035	0.03%
2020/04/06	5	47.68	13	47.46	47.00	-8	1,976	-0.40%
2020/04/01	2	47.05	5	47.85	47.85	-3	1,943	-0.15%
2020/03/31	5	45.00	3	45.80	46.90	2	1,972	0.10%
2020/03/27	7	44.88	0	0.00	44.00	7	1,912	0.37%
2020/03/26	8	42.69	16	42.31	43.30	-8	1,835	-0.44%
2020/03/24	0	0.00	2	35.35	35.85	-2	1,729	-0.12%
2020/03/20	1	33.00	4	34.03	34.40	-3	1,776	-0.17%
2020/03/19	4	33.60	1	31.50	31.50	3	1,830	0.16%
2020/03/18	0	0.00	1	36.90	35.00	-1	1,817	-0.06%
2020/03/17	1	35.50	0	0.00	35.60	1	1,800	0.06%
2020/03/16	2	38.75	2	38.38	36.40	0	1,790	0.00%
2020/03/13	2	36.85	0	0.00	37.95	2	1,771	0.11%
2020/03/12	3	40.43	2	40.75	40.25	1	1,742	0.06%
2020/03/11	8	48.70	8	47.31	44.50	0	1,725	0.00%
2020/03/09	7	47.68	2	48.15	47.20	5	1,697	0.29%
2020/03/06	28	51.85	0	0.00	50.40	28	1,678	1.67%
2020/03/05	8	52.24	33	53.01	52.80	-25	1,678	-1.49%
2020/03/04	4	51.20	2	52.30	50.70	2	1,716	0.12%
2020/03/03	2	53.20	0	0.00	52.70	2	1,705	0.12%
2020/03/02	1	53.20	0	0.00	52.40	1	1,703	0.06%
2020/02/27	11	59.40	0	0.00	55.70	11	1,676	0.66%
2020/02/26	6	60.08	6	60.47	61.00	0	1,588	0.00%
2020/02/19	0	0.00	2	57.10	56.90	-2	1,817	-0.11%
2020/02/17	0	58.00	1	57.80	57.00	-1	1,947	-0.05%
2020/02/14	0	58.70	0	0.00	58.60	0	2,300	0.00%
2020/02/13	0	0.00	1	57.50	57.50	-1	2,475	-0.04%
2020/02/11	1	56.50	0	0.00	56.20	1	2,579	0.04%
2020/02/06	1	58.70	1	58.50	58.70	0	2,743	0.00%
2020/02/05	1	57.40	0	0.00	55.60	1	2,795	0.04%
2020/02/04	0	0.00	2	57.50	58.80	-2	2,886	-0.07%
2020/02/03	2	53.95	0	0.00	56.00	2	2,905	0.07%
2020/01/31	2	57.30	0	0.00	58.30	2	2,903	0.07%
2020/01/30	2	61.30	0	0.00	61.20	2	2,972	0.07%
2020/01/20	0	0.00	3	68.00	67.90	-3	2,994	-0.10%
2020/01/17	1	69.30	1	69.10	67.90	0	3,055	0.00%
2020/01/16	1	69.40	0	0.00	68.50	1	3,091	0.03%
2020/01/15	0	0.00	1	68.60	68.50	-1	3,223	-0.03%
2020/01/13	0	0.00	1	68.40	68.80	-1	3,467	-0.03%
2020/01/10	1	66.00	0	0.00	67.00	1	3,537	0.03%
2020/01/09	1	67.30	0	0.00	67.30	1	3,658	0.03%
2020/01/07	4	66.35	3	65.20	66.30	1	4,145	0.02%
2020/01/06	0	0.00	2	69.10	68.20	-2	4,181	-0.05%
2020/01/02	0	0.00	9	71.12	71.30	-9	4,338	-0.21%
2019/12/30	0	0.00	0.8	69.30	69.70	-0.8	4,824	-0.02%
2019/12/27	5	68.50	1	70.20	68.80	4	4,959	0.08%
2019/12/26	6	71.08	12	71.70	70.00	-6	4,967	-0.12%
2019/12/25	2	69.90	0	0.00	69.90	2	4,939	0.04%
2019/12/24	0	0.00	1	67.60	68.00	-1	4,950	-0.02%
2019/12/17	0	0.00	13	70.09	69.30	-13	5,055	-0.26%
2019/12/16	8	69.83	3	69.50	69.10	5	5,045	0.10%
2019/12/10	0	0.00	2	68.60	67.90	-2	5,279	-0.04%
2019/12/06	6	68.52	10	69.40	68.40	-4	5,432	-0.07%
2019/12/05	10	68.05	0	0.00	68.00	10	5,523	0.18%
2019/12/04	0	0.00	1	67.00	67.00	-1	5,722	-0.02%
2019/12/03	12	67.36	1	67.00	67.00	11	5,912	0.19%
2019/12/02	1	67.50	15	68.47	67.90	-14	5,915	-0.24%
2019/11/29	2	69.15	0	0.00	67.00	2	5,902	0.03%
2019/11/26	2	67.10	2	67.15	66.90	0	5,885	0.00%
2019/11/25	10	67.00	0	0.00	67.00	10	5,917	0.17%
2019/11/22	0	0.00	2	66.40	66.00	-2	5,943	-0.03%
2019/11/21	2	63.55	0	0.00	66.50	2	5,967	0.03%
2019/11/20	24	65.58	21	66.70	65.50	3	5,980	0.05%
2019/11/19	1	69.90	0	0.00	69.50	1	5,980	0.02%
2019/11/18	6	70.88	7	70.79	71.10	-1	6,028	-0.02%
2019/11/15	1	71.50	7	71.97	72.90	-6	6,208	-0.10%
2019/11/14	3	72.03	2	72.45	71.30	1	6,279	0.02%
2019/11/13	75	73.39	61	72.44	71.60	14	6,309	0.22%
2019/11/12	2	74.45	4	76.08	76.30	-2	5,966	-0.03%
2019/11/11	3	70.23	3	69.40	69.40	0	5,812	0.00%
2019/11/08	10	71.55	10	71.76	71.80	0	5,794	0.00%
2019/11/07	0	0.00	4	68.70	68.40	-4	5,753	-0.07%
2019/11/06	4.8	71.23	2.2	72.07	71.00	2.6	5,755	0.04%
2019/11/05	0	0.00	2.5	71.34	71.00	-2.5	5,742	-0.04%
2019/11/04	2	71.00	0	0.00	70.70	2	5,714	0.03%
2019/11/01	11	70.86	11	70.43	70.40	0	5,671	0.00%
2019/10/31	1	66.10	0.1	66.10	66.10	0.9	5,581	0.02%
2019/10/29	4	66.33	4	66.98	67.90	0	5,573	0.00%
2019/10/28	0	0.00	1	69.60	67.90	-1	5,523	-0.02%
2019/10/25	4	70.38	1	69.30	69.30	3	5,519	0.05%
2019/10/23	1	71.70	0	0.00	70.60	1	5,442	0.02%
2019/10/22	8	71.76	8	70.29	71.70	0	5,363	0.00%
2019/10/21	4	70.13	2	70.20	69.80	2	5,309	0.04%
2019/10/18	7	73.20	6	73.65	72.20	1	5,239	0.02%
2019/10/17	3	73.43	5	71.54	72.50	-2	5,170	-0.04%
2019/10/16	11	71.85	9	72.71	73.20	2	5,059	0.04%
2019/10/15	23	69.54	40.1	70.17	71.30	-17.1	4,887	-0.35%
2019/10/14	5	64.90	0	0.00	64.90	5	4,671	0.11%
2019/10/09	2	58.15	7	58.44	59.00	-5	4,675	-0.11%
2019/10/08	9	60.94	4.2	60.86	59.70	4.8	4,651	0.10%
2019/10/07	32	62.55	39	62.63	60.50	-7	4,646	-0.15%
2019/10/04	13	58.98	16.1	59.69	60.30	-3.1	4,391	-0.07%
2019/10/03	9	55.82	6	56.50	57.90	3	4,220	0.07%
2019/10/02	3	53.93	6.2	54.36	54.20	-3.2	4,071	-0.08%
2019/10/01	5	53.74	4	53.65	53.80	1	4,047	0.02%
2019/09/27	0	0.00	0.1	52.10	52.60	-0.1	4,017	0.00%
2019/09/26	0	0.00	2	52.35	52.10	-2	3,990	-0.05%
2019/09/25	1	52.00	1	51.80	52.00	0	4,001	0.00%
2019/09/24	2	53.00	0	0.00	52.80	2	4,039	0.05%
2019/09/23	3	52.37	1	52.20	52.10	2	4,010	0.05%
2019/09/20	5	52.68	2	52.80	52.30	3	4,003	0.07%
2019/09/19	2	51.05	4	50.65	51.40	-2	3,970	-0.05%
2019/09/18	2	51.60	2	51.55	52.00	0	4,028	0.00%
2019/09/17	39	51.30	34	51.96	50.30	5	4,031	0.12%
2019/09/16	1	55.10	0	0.00	55.40	1	4,010	0.02%
2019/09/12	6	55.02	8	55.26	55.10	-2	4,017	-0.05%
2019/09/10	5	55.90	7	55.33	54.20	-2	3,849	-0.05%
2019/09/09	11	55.00	4	55.50	56.50	7	3,764	0.19%
2019/09/06	5	53.66	20	52.77	54.80	-15	3,642	-0.41%
2019/09/05	25	51.78	20	51.19	51.80	5	3,431	0.15%
2019/09/04	3	47.38	2	47.18	47.15	1	3,230	0.03%
2019/09/03	1	46.40	0	0.00	46.90	1	3,227	0.03%
2019/09/02	2	46.15	4	45.00	46.20	-2	3,230	-0.06%
2019/08/30	1	47.50	1	48.00	46.35	0	3,198	0.00%
2019/08/29	2	46.58	2	46.63	47.05	0	3,158	0.00%
2019/08/28	6	46.59	5	47.00	47.05	1	3,126	0.03%
2019/08/27	3	48.80	11	48.17	48.10	-8	3,077	-0.26%
2019/08/26	1	46.80	1	47.10	45.50	0	3,033	0.00%
2019/08/23	6	50.02	12	49.78	48.20	-6	2,992	-0.20%
2019/08/22	8	49.28	2	49.20	49.70	6	2,932	0.20%
2019/08/21	10	47.23	11	47.03	47.55	-1	2,797	-0.04%
2019/08/20	10	48.36	15	48.81	46.55	-5	2,726	-0.18%
2019/08/19	4	45.76	12	45.43	47.75	-8	2,468	-0.32%
2019/08/16	32	43.56	28	43.53	43.45	4	2,348	0.17%
2019/08/15	1	41.95	1	40.80	41.30	0	2,263	0.00%
2019/08/14	9	42.51	5	42.20	41.90	4	2,263	0.18%
2019/08/13	1	41.90	1	41.50	41.50	0	2,276	0.00%
2019/08/12	4	42.68	6	42.60	41.20	-2	2,281	-0.09%
2019/08/08	6	41.73	5	42.07	42.05	1	2,258	0.04%
2019/08/07	3	40.33	2	40.60	40.45	1	2,263	0.04%
2019/08/06	4	37.49	3	37.80	38.00	1	2,234	0.04%
2019/08/05	3	39.93	9	39.50	38.45	-6	2,185	-0.27%
2019/08/02	4	41.60	4.1	41.99	41.50	-0.1	2,185	0.00%
2019/08/01	1	41.60	0	0.00	43.00	1	2,165	0.05%
2019/07/31	1	41.20	2	41.93	42.00	-1	2,138	-0.05%
2019/07/30	7	42.46	6	41.49	41.60	1	2,116	0.05%
2019/07/29	3	45.18	2	44.70	43.90	1	2,072	0.05%
2019/07/26	3	43.17	0	0.00	43.80	3	2,030	0.15%
2019/07/25	1	43.65	1	44.55	43.70	0	2,023	0.00%
2019/07/24	17	45.05	15	44.84	44.80	2	2,013	0.10%
2019/07/23	20	44.63	17	45.19	44.80	3	2,094	0.14%
2019/07/22	1	42.00	2	41.65	41.70	-1	2,124	-0.05%
2019/07/18	1	41.00	0	0.00	41.30	1	2,345	0.04%
2019/07/17	4	41.84	1	41.20	41.30	3	2,464	0.12%
2019/07/16	7	44.47	1	44.45	43.85	6	2,531	0.24%
2019/07/15	8	42.99	3	42.58	44.20	5	2,655	0.19%
2019/07/12	1	40.55	4	41.31	41.80	-3	2,629	-0.11%
2019/07/11	5	40.54	10	40.51	40.85	-5	2,606	-0.19%
2019/07/10	9	38.32	5	38.78	38.85	4	2,544	0.16%
2019/07/02	2	37.18	10	37.10	36.85	-8	2,551	-0.31%
2019/07/01	5	37.54	0	0.00	36.90	5	2,558	0.20%
2019/06/28	6	35.70	2	35.75	35.70	4	2,597	0.15%
2019/06/26	2	37.05	1	36.45	37.00	1	2,912	0.03%
2019/06/25	5	37.70	3	37.55	37.30	2	2,898	0.07%
2019/06/24	14	36.74	15	37.05	37.30	-1	2,901	-0.03%
2019/06/21	15	35.87	25	35.95	35.55	-10	2,888	-0.35%
2019/06/20	15	34.43	2	33.15	34.75	13	2,792	0.47%
2019/06/19	0	0.00	1	31.80	31.60	-1	2,813	-0.04%
2019/06/10	10	32.63	10	33.30	33.05	0	2,997	0.00%
2019/05/28	0	0.00	2	31.18	31.50	-2	3,082	-0.06%
2019/05/27	1	30.95	0	0.00	30.40	1	3,092	0.03%
2019/05/23	2	32.60	2	32.35	31.60	0	3,135	0.00%
2019/05/22	1	32.90	0	0.00	32.95	1	3,130	0.03%
2019/05/20	6	31.95	1	33.90	33.10	5	3,162	0.16%
2019/05/17	7	31.90	13	31.65	31.80	-6	3,192	-0.19%
2019/05/15	4	36.69	4	36.81	36.65	0	3,143	0.00%
2019/05/13	0	0.00	11	32.30	32.90	-11	3,136	-0.35%
2019/05/10	11	29.75	111	29.82	32.50	-100	3,163	-3.16%	大賣/
2019/05/08	0	0.00	62	36.45	36.10	-62	3,143	-1.97%
2019/05/02	35	37.39	0	0.00	36.55	35	3,152	1.11%
2019/04/30	76	37.65	5	37.65	37.65	71	3,147	2.26%
2019/04/29	18	36.77	248	37.93	36.15	-230	3,133	-7.34%	大賣/鉅額交易
2019/04/26	12	41.25	140	40.87	40.15	-128	2,992	-4.28%	大賣/鉅額交易
2019/04/25	56	43.00	650	41.38	40.50	-594	2,833	-20.97%	大賣/鉅額交易
2019/04/24	61	46.11	11	46.74	44.70	50	2,682	1.86%
2019/04/23	421	47.22	30	45.94	45.35	391	2,588	15.10%	大買/鉅額交易
2019/04/22	182	50.80	119	51.91	49.20	63	2,485	2.53%	大買/大賣/
2019/04/19	170	60.15	99	58.24	54.20	71	2,378	2.99%	大買/
2019/04/18	1	64.00	39	62.79	60.20	-38	2,243	-1.69%
2019/04/17	4	60.15	20	60.50	60.60	-16	2,236	-0.72%
2019/04/16	44	57.39	2	59.35	59.40	42	2,308	1.82%
2019/04/15	50	56.48	0	0.00	58.80	50	2,311	2.16%
2019/04/12	10	55.30	25	55.24	53.50	-15	2,273	-0.66%
2019/04/11	40	53.85	6	54.35	54.50	34	2,261	1.50%
2019/04/10	8	52.75	0	0.00	53.90	8	2,249	0.36%
2019/04/09	0	0.00	8	54.00	54.00	-8	2,253	-0.36%
2019/04/08	24	55.11	0	0.00	55.60	24	2,254	1.06%
2019/04/03	8	54.26	0	0.00	55.50	8	2,286	0.35%
2019/04/02	0	55.30	10	54.00	55.80	-10	2,310	-0.43%
2019/04/01	76	53.67	13	54.47	56.50	63	2,319	2.72%
2019/03/29	132	51.57	23	50.48	53.20	109	2,218	4.91%	大買/鉅額交易
2019/03/28	150	48.40	0	0.00	48.40	150	2,056	7.30%	大買/鉅額交易
2019/03/27	0	0.00	2	42.80	44.00	-2	2,028	-0.10%
2019/03/26	2	41.60	1	40.70	41.10	1	1,924	0.05%
2019/03/25	2	39.05	20	38.26	39.25	-18	1,870	-0.96%
2019/03/22	52	39.78	15	39.34	39.75	37	1,831	2.02%
2019/03/21	0	0.00	1	36.95	36.90	-1	1,757	-0.06%
2019/03/20	9	36.41	5	36.60	36.35	4	1,734	0.23%
2019/03/19	1	35.70	4	35.94	35.95	-3	1,694	-0.18%
2019/03/18	12	34.42	4	34.49	34.55	8	1,625	0.49%
2019/03/15	1	33.15	30	32.88	33.00	-29	1,574	-1.84%
2019/03/14	98	32.91	54	32.44	32.40	44	1,554	2.83%
2019/03/11	1	31.40	0	0.00	32.20	1	1,487	0.07%
2019/03/08	0	31.60	0	0.00	31.75	0	1,465	0.00%
2019/03/07	1	31.40	9	30.94	30.80	-8	1,452	-0.55%
2019/03/06	3	32.00	0	0.00	31.50	3	1,432	0.21%
2019/03/05	1	30.70	1	31.35	30.70	0	1,375	0.00%
2019/03/04	0	30.30	0	0.00	30.50	0	1,366	0.00%
2019/02/26	1	30.75	0	0.00	30.95	1	1,345	0.07%
2019/02/25	4	31.95	2	30.50	31.00	2	1,324	0.15%
2019/02/22	0	0.00	4	30.50	30.10	-4	1,268	-0.32%
2019/02/21	2	30.08	0	0.00	30.00	2	1,253	0.16%
2019/02/20	0	29.90	2	30.10	30.10	-2	1,241	-0.16%
2019/02/19	10	31.25	3	31.33	31.00	7	1,215	0.58%
2019/02/18	0	0.00	3	31.00	31.40	-3	1,164	-0.26%
2019/02/13	1	30.00	0	0.00	29.65	1	1,061	0.09%
2019/02/12	1	30.45	2	30.25	30.00	-1	1,047	-0.10%
2019/02/11	1	29.25	0	0.00	30.20	1	997	0.10%
2019/01/30	3	27.58	0	0.00	27.60	3	963	0.31%
2019/01/28	0	26.70	0	0.00	26.70	0	942	0.00%
2019/01/21	0	27.45	0	0.00	27.60	0	902	0.00%
2019/01/15	0	0.00	1	27.90	28.55	-1	861	-0.12%
2019/01/14	8	29.79	4	28.85	28.60	4	846	0.47%
2019/01/11	12	29.75	0	0.00	29.70	12	802	1.50%
2019/01/10	0	0.00	10	30.53	30.20	-10	780	-1.28%
2019/01/09	6	29.96	0	0.00	30.20	6	724	0.83%
2019/01/08	5	29.60	0	0.00	29.95	5	671	0.74%
2019/01/07	0	0.00	16	27.70	28.35	-16	555	-2.88%
2019/01/04	5	26.20	6	25.81	25.80	-1	505	-0.20%
2019/01/03	7	26.11	9	26.22	26.00	-2	490	-0.41%
2019/01/02	11	26.90	5	27.30	26.85	6	472	1.27%
2018/12/28	11	28.24	1	29.10	27.70	10	457	2.19%
2018/12/27	2	29.70	4	28.84	29.15	-2	436	-0.46%
2018/12/26	5	29.55	6	29.22	29.40	-1	401	-0.25%
2018/12/25	3	28.87	2	27.15	28.90	1	348	0.29%
2018/12/24	7	28.74	7	28.54	29.20	0	301	0.00%
2018/12/22	7	26.19	7	26.15	27.40	0	195	0.00%
2018/12/21	1	24.60	0	0.00	24.95	1	128	0.78%
2018/12/19	0	23.25	0	0.00	23.35	0	105	0.00%
2018/11/27	0	21.90	0	0.00	22.00	0	91	0.00%
2018/11/15	0	0.00	0	21.10	21.25	0	90	0.00%
2018/10/03	0	20.80	0	0.00	20.90	0	70	0.00%
2018/10/02	0	0.00	1	23.00	23.00	-1	59	-1.69%
2018/09/11	0	20.20	0	0.00	20.20	0	51	0.00%
2018/08/20	0	0.00	0	22.10	22.10	0	58	0.00%
2018/08/14	0	0.00	0	21.50	21.65	0	58	-0.01%
2018/07/17	1	21.60	0	0.00	21.60	1	73	1.37%
2018/06/22	0	0.00	1	24.05	24.40	-1	188	-0.53%
2018/06/21	0	0.00	1	24.00	24.45	-1	193	-0.52%
2018/06/04	4	23.90	0	0.00	23.80	4	226	1.76%
2018/05/15	1	21.40	0	0.00	21.70	1	242	0.41%
2018/05/03	0	0.00	0	23.60	23.70	0	244	0.00%
2018/04/16	0	0.00	3	25.70	25.70	-3	239	-1.25%
2018/04/11	0	26.95	0	0.00	27.10	0	228	0.00%
2018/04/10	0	26.90	0	0.00	26.90	0	229	0.00%
2018/04/09	0	26.70	0	0.00	26.90	0	224	0.00%
2018/04/03	0	26.70	0	0.00	26.90	0	216	0.00%
2018/03/30	4	27.09	2	26.95	27.30	2	207	0.96%
2018/03/27	0	0.00	2	25.00	25.00	-2	166	-1.20%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/21	0	24.65	0	0.00	24.75	0	159	0.00%
2018/03/16	0	24.70	0	0.00	24.90	0	162	0.00%
2018/03/15	0	25.20	0	0.00	25.10	0	160	0.00%
2018/03/12	0	25.00	1	25.75	25.20	-1	159	-0.63%
2018/03/09	1	24.95	0	0.00	25.20	1	150	0.66%
2018/03/02	0	23.90	0	0.00	23.90	0	143	0.00%
2018/02/27	2	24.40	0	0.00	24.40	2	147	1.36%
2018/02/26	0	0.00	1	24.00	24.25	-1	140	-0.71%
2018/02/21	0	22.90	0	0.00	22.90	0	138	0.00%
2018/01/25	0	23.20	0	0.00	23.00	0	145	0.00%
2018/01/24	0	23.30	0	0.00	23.35	0	145	0.00%
2018/01/23	0	23.30	0	0.00	23.40	0	147	0.00%
2018/01/22	0	23.40	0	0.00	23.50	0	152	0.00%
2018/01/17	0	23.50	0	0.00	23.60	0	156	0.00%
2018/01/10	0	23.50	0	0.00	23.60	0	176	0.00%