力致 (3483)-台新-高雄券商分點個股進出

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
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股
378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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	154.83	3	154.33	153.50	0	1,508	0.00%
2024/11/21	1	155.50	3	153.00	154.50	-2	1,515	-0.13%
2024/11/20	1.2	150.30	0	0.00	150.50	1.2	1,534	0.07%
2024/11/19	1	147.00	0.1	145.50	147.00	0.9	1,547	0.06%
2024/11/18	3.2	142.80	1	143.50	142.00	2.2	1,566	0.14%
2024/11/15	1.5	148.80	2	148.00	147.00	-0.5	1,569	-0.03%
2024/11/14	8.2	151.00	12	153.04	148.00	-3.8	1,592	-0.24%
2024/11/13	1.4	149.29	1	150.00	150.00	0.4	1,608	0.02%
2024/11/12	10.1	151.00	4	150.63	150.50	6.1	1,622	0.37%
2024/11/11	0.1	152.50	4	152.50	152.00	-3.9	1,633	-0.24%
2024/11/08	1.5	154.29	0	0.00	153.00	1.5	1,663	0.09%
2024/11/07	11.1	152.04	10	152.80	153.50	1.1	1,686	0.06%
2024/11/06	1.1	159.47	1	159.00	158.50	0.1	1,669	0.00%
2024/11/05	2	154.25	0	0.00	154.50	2	1,692	0.12%
2024/11/04	2	151.50	0	0.00	151.50	2	1,788	0.11%
2024/11/01	0	0.00	2	154.00	154.50	-2	1,810	-0.11%
2024/10/30	2	156.50	1	156.00	155.00	1	1,834	0.05%
2024/10/29	5	154.50	4	155.88	154.50	1	1,843	0.05%
2024/10/28	7.4	160.42	6	159.67	160.00	1.4	1,842	0.08%
2024/10/25	0	0.00	2	162.00	163.50	-2	1,860	-0.11%
2024/10/24	18.2	165.24	10.3	162.65	162.50	7.9	1,891	0.42%
2024/10/23	0	169.50	1	168.00	169.00	-1	1,884	-0.05%
2024/10/22	10.1	168.55	7	168.00	168.00	3.1	1,907	0.16%
2024/10/21	0.3	171.00	4	170.50	171.00	-3.7	1,983	-0.19%
2024/10/18	6	171.16	7.6	170.50	169.50	-1.6	2,011	-0.08%
2024/10/17	6	172.00	14	171.32	172.50	-8	2,018	-0.40%
2024/10/16	6.1	171.26	8	172.31	172.50	-2	2,036	-0.10%
2024/10/15	27.1	173.99	7	173.57	172.00	20.1	2,025	0.99%
2024/10/14	24	169.33	9	167.22	167.00	15	1,986	0.76%
2024/10/11	2.1	161.53	2	161.25	160.50	0.1	1,969	0.01%
2024/10/09	5.4	162.80	15	163.50	160.00	-9.6	2,019	-0.48%
2024/10/08	4	167.50	0	0.00	167.50	4	2,036	0.20%
2024/10/07	1	170.96	0.1	170.50	170.00	0.9	2,089	0.05%
2024/10/04	17.1	170.38	14	170.00	169.50	3.1	2,156	0.14%
2024/10/01	6.1	170.11	1	170.00	168.50	5.1	2,195	0.23%
2024/09/30	0.2	170.87	3	172.17	169.50	-2.8	2,275	-0.12%
2024/09/27	31.1	175.16	38	175.31	175.00	-6.9	2,318	-0.30%
2024/09/26	26.1	175.01	22.4	173.80	177.50	3.7	2,284	0.16%
2024/09/25	0	164.00	8	162.38	163.50	-8	2,254	-0.35%
2024/09/24	8.4	160.57	4	160.88	160.00	4.4	2,396	0.18%
2024/09/23	1	166.50	0	0.00	165.50	1	2,580	0.04%
2024/09/20	6	163.92	10	165.30	165.00	-4	2,742	-0.15%
2024/09/19	6	161.43	2.2	164.72	165.50	3.9	2,914	0.13%
2024/09/18	1.1	161.98	0	0.00	160.50	1.1	3,169	0.03%
2024/09/16	5.1	164.10	2	165.00	163.50	3.1	3,622	0.09%
2024/09/13	3.1	165.45	14.3	165.51	165.00	-11.2	3,921	-0.28%
2024/09/12	17	166.06	7	164.29	163.50	10	4,012	0.25%
2024/09/11	0	163.00	11	162.14	162.50	-11	4,120	-0.27%
2024/09/10	11	160.54	4	161.50	158.50	7	4,165	0.17%
2024/09/09	0	161.50	12	161.79	163.50	-12	4,229	-0.28%
2024/09/06	9	160.11	5	160.70	161.00	4	4,330	0.09%
2024/09/05	9	159.56	7	160.43	158.00	2	4,365	0.05%
2024/09/04	10.5	157.57	10	158.70	157.50	0.5	4,463	0.01%
2024/09/03	0	0.00	1	167.50	166.00	-1	4,543	-0.02%
2024/09/02	6	170.08	6	169.17	167.50	0	4,707	0.00%
2024/08/30	6	171.42	6	174.25	172.50	0	4,923	0.00%
2024/08/29	5	168.70	10	170.85	171.50	-5	5,028	-0.10%
2024/08/28	28	172.50	36	172.25	169.00	-8	5,143	-0.16%
2024/08/27	16	170.31	22	171.86	173.00	-6	5,276	-0.11%
2024/08/26	13.1	171.25	11.4	172.05	170.00	1.7	5,514	0.03%
2024/08/23	11.1	163.82	25	164.96	167.50	-14	5,955	-0.23%
2024/08/22	29.3	166.86	22	164.25	163.50	7.3	6,125	0.12%
2024/08/21	29	169.52	12.1	170.25	168.50	16.9	6,234	0.27%
2024/08/20	2.1	169.49	10	168.85	168.50	-8	6,386	-0.12%
2024/08/19	12	164.50	8	164.81	165.50	4	6,672	0.06%
2024/08/16	29	162.54	23	163.89	164.50	6	7,060	0.09%
2024/08/15	15	157.80	9	155.39	160.00	6	7,308	0.08%
2024/08/14	11	154.63	11.1	154.36	153.50	0	7,536	0.00%
2024/08/13	11.2	150.57	11	151.82	151.00	0.2	7,683	0.00%
2024/08/12	9.1	150.90	17.1	152.21	151.50	-8	7,709	-0.10%
2024/08/09	9.2	149.62	2	147.75	146.50	7.2	7,717	0.09%
2024/08/08	3.2	142.89	10	142.55	142.50	-6.8	7,729	-0.09%
2024/08/07	5	140.43	6	142.75	145.00	-1	7,829	-0.01%
2024/08/06	17.3	135.77	16	136.53	138.50	1.3	7,832	0.02%
2024/08/05	5.3	144.51	3.4	144.95	144.50	1.9	7,788	0.02%
2024/08/02	6.1	164.84	1.3	161.70	160.50	4.9	7,830	0.06%
2024/08/01	4	170.13	5.1	170.02	171.00	-1.1	7,835	-0.01%
2024/07/31	4	166.75	2	169.25	166.50	2	7,861	0.03%
2024/07/30	12	162.46	23	163.57	165.50	-11	7,897	-0.14%
2024/07/29	6.7	166.61	4	163.63	161.00	2.7	7,967	0.03%
2024/07/26	8.1	168.26	11	168.59	170.00	-2.9	8,112	-0.04%
2024/07/23	9.6	172.84	10	173.60	172.50	-0.4	8,243	0.00%
2024/07/22	15.3	175.60	16.3	174.64	171.50	-1	8,309	-0.01%
2024/07/19	26.5	188.96	22.6	189.44	185.50	4	8,245	0.05%
2024/07/18	14.3	188.05	8.1	188.57	188.00	6.3	8,253	0.08%
2024/07/17	13	192.27	23	191.09	192.50	-10	8,227	-0.12%
2024/07/16	10.3	188.72	17.2	189.54	187.50	-7	8,218	-0.08%
2024/07/15	7.1	188.72	8	189.13	187.50	-0.9	8,239	-0.01%
2024/07/12	11.2	191.91	13	191.08	190.00	-1.8	8,236	-0.02%
2024/07/11	19.3	193.62	12	194.33	192.00	7.3	8,228	0.09%
2024/07/10	20	194.33	26.5	194.19	196.50	-6.5	8,212	-0.08%
2024/07/09	26.2	187.78	18.1	188.56	191.00	8.1	8,164	0.10%
2024/07/08	15.6	191.29	7.3	189.55	188.00	8.3	8,102	0.10%
2024/07/05	29.5	196.65	24	196.46	195.00	5.5	8,035	0.07%
2024/07/04	23.3	194.20	26.1	194.98	198.00	-2.8	7,984	-0.03%
2024/07/03	24.6	196.23	15	195.77	193.50	9.6	7,899	0.12%
2024/07/02	31.3	197.26	24.1	196.82	197.00	7.2	7,843	0.09%
2024/07/01	31.4	200.47	29.2	200.08	199.50	2.2	7,759	0.03%
2024/06/28	53.4	204.14	41.2	204.95	202.00	12.2	7,686	0.16%
2024/06/27	77.5	207.81	46	206.80	204.00	31.5	7,543	0.42%
2024/06/26	49.8	208.08	25.4	208.90	206.50	24.3	7,360	0.33%
2024/06/25	51.4	208.36	43.4	209.16	209.00	8	7,220	0.11%
2024/06/24	34.4	223.84	41.5	217.00	212.00	-7.1	7,025	-0.10%
2024/06/21	63.2	224.93	59.1	226.01	228.50	4	6,833	0.06%
2024/06/20	18.2	208.60	40.1	209.04	213.00	-21.9	6,444	-0.34%
2024/06/19	14.3	194.98	7.2	195.67	194.00	7.1	6,184	0.11%
2024/06/18	23	197.65	14	195.75	194.00	9	6,127	0.15%
2024/06/17	5.1	192.71	14	192.39	194.00	-8.9	6,047	-0.15%
2024/06/14	19	194.55	20	195.10	195.00	-1	6,022	-0.02%
2024/06/13	10.2	194.92	14.7	193.74	197.50	-4.4	5,974	-0.07%
2024/06/12	6	185.66	3.1	185.50	186.50	3	5,898	0.05%
2024/06/11	17	187.26	14	187.64	186.00	3	5,934	0.05%
2024/06/07	20.1	195.13	21	194.60	192.50	-0.9	5,894	-0.02%
2024/06/06	17.1	193.53	23.1	193.59	196.00	-6	5,849	-0.10%
2024/06/05	24.4	192.66	20.1	197.52	187.50	4.2	5,747	0.07%
2024/06/04	13.1	205.35	17	204.82	205.00	-3.9	5,605	-0.07%
2024/06/03	19.2	206.93	17.2	206.92	208.00	2	5,581	0.04%
2024/05/31	71	210.01	66.8	206.82	207.00	4.2	5,713	0.07%
2024/05/30	35.5	201.82	51	202.82	203.50	-15.5	5,595	-0.28%
2024/05/29	39.5	198.76	53.6	199.50	198.00	-14	5,389	-0.26%
2024/05/28	45.4	189.74	44.8	189.92	188.50	0.6	4,973	0.01%
2024/05/27	58.2	189.39	45.3	188.91	187.00	12.9	4,878	0.26%
2024/05/24	42.5	189.35	45.1	189.11	188.50	-2.6	4,800	-0.05%
2024/05/23	56.5	189.81	89.3	189.40	186.00	-32.8	4,666	-0.70%
2024/05/22	53.3	184.76	47.7	187.42	187.50	5.6	4,434	0.13%
2024/05/21	49.9	175.81	52.6	177.17	179.50	-2.7	4,132	-0.07%
2024/05/20	48.1	174.91	56.4	175.18	174.00	-8.3	3,948	-0.21%
2024/05/17	20.3	167.19	22.2	166.34	170.00	-1.9	3,739	-0.05%
2024/05/16	23.1	160.87	14	161.14	160.50	9.1	3,660	0.25%
2024/05/15	7.4	163.26	8.1	163.58	162.00	-0.7	3,779	-0.02%
2024/05/14	4	162.38	9	162.33	163.00	-5	3,969	-0.13%
2024/05/13	29	164.98	20.1	165.78	164.00	8.9	4,260	0.21%
2024/05/10	4.3	160.18	4	161.88	163.00	0.3	4,394	0.01%
2024/05/09	27.3	164.02	4	162.88	162.00	23.3	4,418	0.53%
2024/05/08	6	165.48	7.1	165.28	165.50	-1.1	4,402	-0.02%
2024/05/07	1.1	158.45	3	159.83	161.00	-1.9	4,473	-0.04%
2024/05/06	0.2	163.00	1.3	160.46	158.00	-1.1	4,500	-0.02%
2024/05/03	2	161.25	6	161.58	160.50	-4	4,519	-0.09%
2024/05/02	9	164.00	12.6	163.94	163.00	-3.6	4,535	-0.08%
2024/04/30	33.2	161.42	39.7	163.02	166.50	-6.5	4,657	-0.14%
2024/04/29	23.5	159.75	8.3	159.90	160.00	15.3	4,554	0.34%
2024/04/26	2.1	156.22	5.1	154.58	154.00	-3	4,509	-0.07%
2024/04/25	0	145.00	0	0.00	145.00	0	4,466	0.00%
2024/04/24	0.3	147.00	2	145.25	147.50	-1.7	4,483	-0.04%
2024/04/23	2	141.25	0	0.00	141.00	2	4,486	0.04%
2024/04/22	4	143.75	6	139.75	138.00	-2	4,521	-0.04%
2024/04/19	3.1	136.03	12	136.33	140.50	-8.9	4,527	-0.20%
2024/04/18	13	134.92	12	137.17	138.50	1	4,510	0.02%
2024/04/17	6	136.25	5	137.50	137.00	1	4,522	0.02%
2024/04/16	5.3	136.10	3	135.83	135.00	2.3	4,523	0.05%
2024/04/15	0.2	145.25	0	0.00	144.50	0.2	4,502	0.00%
2024/04/12	1	148.00	0	0.00	148.00	1	4,521	0.02%
2024/04/11	0.7	145.85	3	146.50	146.00	-2.4	4,536	-0.05%
2024/04/10	0	0.00	2	147.75	147.00	-2	4,582	-0.04%
2024/04/09	1.1	150.82	23	149.11	149.00	-21.9	4,649	-0.47%
2024/04/08	0	0.00	1	150.50	150.00	-1	4,695	-0.02%
2024/04/03	6.1	152.49	0	0.00	152.50	6.1	4,757	0.13%
2024/04/02	1	150.00	2	150.50	150.00	-1	4,921	-0.02%
2024/04/01	2	153.50	0	0.00	153.00	2	5,034	0.04%
2024/03/29	1	153.00	1	154.50	153.00	0	5,043	0.00%
2024/03/28	1.2	153.75	4	154.25	153.00	-2.8	5,038	-0.06%
2024/03/27	1.2	158.00	0	0.00	158.00	1.2	5,105	0.02%
2024/03/26	12	160.00	11	158.91	157.50	1	5,105	0.02%
2024/03/25	4	161.88	8	162.75	161.00	-4	5,076	-0.08%
2024/03/22	3	155.17	2	155.75	155.50	1	5,064	0.02%
2024/03/21	11	151.50	12	151.75	153.00	-1	5,037	-0.02%
2024/03/20	5	148.90	5	149.60	149.50	0	5,019	0.00%
2024/03/19	14.1	147.72	8	148.19	147.50	6.1	5,005	0.12%
2024/03/18	15	146.40	8.5	147.12	147.00	6.5	4,999	0.13%
2024/03/15	6.4	145.91	6	146.00	146.00	0.4	4,996	0.01%
2024/03/14	4.4	145.66	7	147.00	145.00	-2.7	5,034	-0.05%
2024/03/13	10.3	154.79	29.1	157.66	151.50	-18.8	4,992	-0.38%
2024/03/12	17.2	157.53	22.3	158.05	158.50	-5.1	4,989	-0.10%
2024/03/11	9.4	158.76	11.1	157.73	154.50	-1.8	4,970	-0.04%
2024/03/08	43.6	163.53	14	159.96	157.50	29.6	4,947	0.60%
2024/03/07	25.7	165.56	11	166.18	164.00	14.7	4,979	0.29%
2024/03/06	47.2	174.54	42.1	174.63	168.00	5.2	4,946	0.10%
2024/03/05	10	170.60	12.1	171.27	171.50	-2.1	4,725	-0.04%
2024/03/04	11.1	171.32	24	170.96	169.00	-12.9	4,744	-0.27%
2024/03/01	30.1	172.23	31.1	170.85	170.50	-1	4,736	-0.02%
2024/02/29	19.5	170.19	24	171.13	171.50	-4.5	4,729	-0.10%
2024/02/27	18.3	165.52	15	165.07	167.00	3.3	4,754	0.07%
2024/02/26	5.1	165.00	48	164.93	164.50	-42.9	5,015	-0.86%
2024/02/23	51.5	168.80	4.1	168.19	165.00	47.4	5,335	0.89%
2024/02/22	60	170.53	43.2	169.81	170.00	16.8	5,731	0.29%
2024/02/21	7.2	171.03	7	171.21	169.50	0.2	5,855	0.00%
2024/02/20	11.1	169.90	3.1	170.47	171.50	8.1	5,895	0.14%
2024/02/19	16.5	171.99	11.2	172.75	170.50	5.3	5,869	0.09%
2024/02/16	23.4	177.12	19	177.74	176.00	4.4	5,848	0.08%
2024/02/15	26	174.90	42.6	177.81	182.50	-16.6	5,754	-0.29%
2024/02/05	54.4	174.66	53	174.42	166.00	1.4	5,645	0.02%
2024/02/02	63	172.17	56.1	170.97	172.00	6.9	5,433	0.13%
2024/02/01	9.2	165.30	1.7	164.00	164.00	7.5	5,413	0.14%
2024/01/31	9.2	162.92	9	162.61	163.00	0.2	5,470	0.00%
2024/01/30	32	165.83	48	165.71	165.00	-16	5,479	-0.29%
2024/01/29	4	158.51	5	160.90	161.50	-1	5,422	-0.02%
2024/01/26	5.1	158.91	4	157.88	156.50	1.1	5,442	0.02%
2024/01/25	11.1	163.68	5	163.90	162.50	6.1	5,474	0.11%
2024/01/24	30	167.67	36	167.01	165.00	-6	5,440	-0.11%
2024/01/23	8	163.38	5	164.00	161.50	3	5,266	0.06%
2024/01/22	4.2	161.19	17	160.53	163.50	-12.8	5,216	-0.25%
2024/01/19	19.3	158.14	6	157.08	156.00	13.3	5,153	0.26%
2024/01/18	8.2	160.02	5	159.20	159.50	3.2	5,124	0.06%
2024/01/17	8	160.06	25	160.38	158.00	-17	5,142	-0.33%
2024/01/16	14	158.86	9	159.94	161.00	5	5,166	0.10%
2024/01/15	2	154.50	1	157.50	157.50	1	5,209	0.02%
2024/01/12	1.5	152.43	0	0.00	151.50	1.5	5,220	0.03%
2024/01/11	0.1	151.50	0	0.00	153.00	0.1	5,283	0.00%
2024/01/10	2	152.75	2.2	153.27	151.50	-0.2	5,321	0.00%
2024/01/09	4	154.13	5	153.10	153.00	-1	5,493	-0.02%
2024/01/08	0.1	153.50	5	153.10	152.50	-5	5,686	-0.09%
2024/01/05	2	158.50	1	157.00	157.00	1	5,926	0.02%
2024/01/04	0	0.00	6	162.83	159.00	-6	6,164	-0.10%
2024/01/03	12	163.42	12.1	163.17	163.50	-0.1	6,308	0.00%
2024/01/02	11	162.00	6	161.92	162.00	5	6,414	0.08%
2023/12/29	15.2	160.64	15	160.37	162.50	0.2	6,419	0.00%
2023/12/28	31.3	162.71	32.4	162.64	160.50	-1.2	6,370	-0.02%
2023/12/27	39.1	157.87	27.2	158.49	159.00	11.9	6,234	0.19%
2023/12/26	1	152.00	2	150.50	152.50	-1	6,193	-0.02%
2023/12/25	1.1	151.00	2	150.50	150.00	-0.9	6,214	-0.01%
2023/12/22	42	155.50	38.1	153.67	152.00	3.9	6,234	0.06%
2023/12/21	1	151.00	2	150.75	151.00	-1	6,247	-0.02%
2023/12/20	15.2	152.27	14.2	152.39	152.00	0.9	6,256	0.01%
2023/12/19	7	147.92	23	144.11	150.50	-16	6,254	-0.26%
2023/12/18	1	148.50	8	149.19	149.50	-7	6,320	-0.11%
2023/12/15	6	149.67	6	148.58	149.00	0	6,331	0.00%
2023/12/14	2.2	150.02	6	151.00	151.50	-3.8	6,347	-0.06%
2023/12/13	25.2	150.20	8.4	148.82	148.50	16.8	6,343	0.27%
2023/12/12	6.1	150.83	0	0.00	149.00	6.1	6,376	0.09%
2023/12/11	8.1	150.61	22	149.16	150.50	-13.9	6,421	-0.22%
2023/12/08	22.1	155.48	6	155.92	155.00	16.1	6,413	0.25%
2023/12/07	16.7	154.55	43.3	153.45	152.50	-26.7	6,428	-0.41%
2023/12/06	11	160.23	8	159.56	159.00	3	6,474	0.05%
2023/12/05	3.1	158.00	16	158.41	158.00	-13	6,813	-0.19%
2023/12/04	18.1	161.94	13	160.85	158.50	5.1	6,836	0.07%
2023/12/01	5	164.10	9	164.00	165.50	-4	6,804	-0.06%
2023/11/30	2.2	159.49	7	159.86	160.00	-4.8	6,874	-0.07%
2023/11/29	11	163.09	5	161.70	161.00	6	6,901	0.09%
2023/11/28	16	162.03	11.1	161.46	162.50	4.9	6,876	0.07%
2023/11/27	14.1	160.25	15	160.07	158.50	-1	6,860	-0.01%
2023/11/24	30.4	161.35	30	159.68	159.00	0.4	6,864	0.01%
2023/11/23	62.2	169.36	78.8	168.32	162.50	-16.6	6,816	-0.24%
2023/11/22	91.6	170.51	83.6	171.55	176.00	7.9	6,667	0.12%
2023/11/21	380.1	161.73	376.2	163.51	167.00	3.9	6,469	0.06%	大買/大賣/
2023/11/20	63	150.56	75.7	153.05	155.00	-12.7	6,280	-0.20%
2023/11/17	76.1	148.76	36	146.88	146.50	40.1	6,331	0.63%
2023/11/16	4	146.63	7	146.50	146.00	-3	6,503	-0.05%
2023/11/15	6	147.33	19	147.37	145.00	-13	6,902	-0.19%
2023/11/14	11.2	145.12	20.1	145.15	145.00	-8.9	7,084	-0.13%
2023/11/13	22	143.75	23	144.50	145.00	-1	7,386	-0.01%
2023/11/10	43.5	144.17	51.2	142.85	143.00	-7.7	7,681	-0.10%
2023/11/09	74	154.99	46.1	153.19	151.50	28	7,907	0.35%
2023/11/08	15	149.27	27	149.19	150.00	-12	8,067	-0.15%
2023/11/07	9	148.11	9.3	147.55	148.00	-0.3	8,241	0.00%
2023/11/06	4.7	148.31	14	147.43	146.00	-9.3	9,352	-0.10%
2023/11/03	16.1	146.62	17	146.71	147.00	-1	9,663	-0.01%
2023/11/02	48.4	143.81	34.1	143.11	146.00	14.3	9,627	0.15%
2023/11/01	8	134.63	17	134.88	136.00	-9	9,576	-0.09%
2023/10/31	8	139.06	4	135.13	132.00	4	9,595	0.04%
2023/10/30	14	141.14	0	0.00	141.00	14	9,587	0.15%
2023/10/27	7	139.21	16	137.13	136.50	-9	9,593	-0.09%
2023/10/26	3	139.83	1	140.00	138.50	2	9,606	0.02%
2023/10/25	10	141.10	13	142.04	143.00	-3	9,617	-0.03%
2023/10/24	7	134.86	6	135.83	138.00	1	9,593	0.01%
2023/10/23	22.2	142.15	51	139.98	137.50	-28.8	9,575	-0.30%
2023/10/20	2	143.00	1	144.00	143.50	1	9,546	0.01%
2023/10/19	28	144.77	29.3	144.32	145.50	-1.3	9,627	-0.01%
2023/10/18	14.3	146.67	15.1	146.16	147.00	-0.8	9,612	-0.01%
2023/10/17	34	149.51	35	147.84	148.50	-1	9,610	-0.01%
2023/10/16	38.4	154.64	37.1	155.15	153.50	1.3	9,779	0.01%
2023/10/13	50.5	155.08	46.1	152.51	153.00	4.5	10,092	0.04%
2023/10/12	33.6	152.82	19.1	152.65	154.00	14.5	9,938	0.15%
2023/10/11	28.4	145.44	22	145.14	144.00	6.4	9,730	0.07%
2023/10/06	27	143.15	25.2	144.56	141.00	1.8	9,612	0.02%
2023/10/05	6	140.08	6	140.17	139.50	0	9,489	0.00%
2023/10/03	10.1	137.21	3	135.67	135.00	7.1	9,490	0.07%
2023/10/02	31	140.34	58	138.91	139.00	-27	9,503	-0.28%
2023/09/28	3	136.17	5	135.70	137.00	-2	9,489	-0.02%
2023/09/27	1	134.00	2	133.75	134.50	-1	9,522	-0.01%
2023/09/26	18.1	136.05	15	131.77	130.50	3.1	9,589	0.03%
2023/09/25	2	132.75	17	132.94	134.00	-15	9,676	-0.16%
2023/09/22	3	128.50	3	130.00	132.00	0	9,805	0.00%
2023/09/21	17.1	126.14	17.1	125.40	129.00	-0.1	9,794	0.00%
2023/09/20	15	131.87	19	132.92	131.50	-4	9,702	-0.04%
2023/09/19	6	133.67	7	132.86	131.50	-1	9,769	-0.01%
2023/09/18	5.1	135.81	5	136.40	135.50	0.1	9,837	0.00%
2023/09/15	8.1	139.37	3	139.67	138.00	5.1	10,086	0.05%
2023/09/14	37	134.88	13	137.23	139.50	24	10,040	0.24%
2023/09/13	10	132.30	13	131.85	133.00	-3	9,987	-0.03%
2023/09/12	15	135.47	10.4	135.16	135.00	4.6	9,979	0.05%
2023/09/11	15	138.63	81	136.31	133.50	-66	10,056	-0.66%
2023/09/08	152.2	146.04	52.1	144.32	142.00	100.1	9,998	1.00%	大買/
2023/09/07	31	142.03	30.6	140.65	142.50	0.4	9,677	0.00%
2023/09/06	14	143.04	13	143.69	142.50	1	9,656	0.01%
2023/09/05	32	142.14	26	141.44	143.50	6	9,646	0.06%
2023/09/04	13	136.92	14.3	135.91	137.50	-1.3	9,586	-0.01%
2023/09/01	4	132.13	7	132.29	132.50	-3	9,721	-0.03%
2023/08/31	2	133.50	2.1	133.84	136.00	-0.1	9,819	0.00%
2023/08/30	2	136.25	6.4	136.33	135.00	-4.4	9,962	-0.04%
2023/08/29	7	133.36	8	134.38	134.00	-1	9,925	-0.01%
2023/08/28	12.1	133.74	6.2	134.65	133.00	5.9	9,872	0.06%
2023/08/25	16	140.22	17	139.71	140.00	-1	9,703	-0.01%
2023/08/24	28.1	144.70	28.4	145.20	140.00	-0.3	9,554	0.00%
2023/08/23	40.4	147.05	45	146.37	144.00	-4.6	9,286	-0.05%
2023/08/22	63.3	151.99	59	151.34	150.50	4.3	9,063	0.05%
2023/08/21	102.2	148.47	72	150.33	152.00	30.2	8,852	0.34%	大買/
2023/08/18	33	146.24	44	145.15	143.00	-11	8,423	-0.13%
2023/08/17	49.1	146.98	41	146.55	146.00	8.1	8,180	0.10%
2023/08/16	46	142.04	58	141.43	145.00	-12	7,821	-0.15%
2023/08/15	46	137.17	47.1	136.44	136.00	-1.1	7,426	-0.01%
2023/08/14	50.1	135.70	31.1	136.63	132.50	19	7,093	0.27%
2023/08/11	73	154.90	39.2	153.97	146.50	33.8	6,715	0.50%
2023/08/10	106.2	156.18	87	157.32	162.50	19.2	6,461	0.30%	大買/
2023/08/09	125	155.81	180.1	155.19	158.00	-55.1	5,326	-1.03%	大買/大賣/
2023/08/08	5	140.10	2	145.50	144.00	3	4,987	0.06%
2023/08/07	2	148.50	22	147.09	148.50	-20	5,010	-0.40%
2023/08/04	9	134.78	11	133.00	143.50	-2	5,066	-0.04%
2023/08/02	9	136.83	4.1	138.66	131.50	4.9	5,406	0.09%
2023/08/01	14	145.71	6	144.50	146.00	8	5,476	0.15%
2023/07/31	13	149.27	5.2	160.00	148.00	7.9	5,496	0.14%
2023/07/28	9	150.56	2.3	159.84	164.00	6.7	5,450	0.12%
2023/07/27	5	148.20	13	147.96	149.50	-8	5,415	-0.15%
2023/07/26	12	147.71	6.1	149.78	145.00	5.9	5,375	0.11%
2023/07/25	8	149.88	1	150.00	147.50	7	5,327	0.13%
2023/07/24	1.5	159.94	3.2	155.09	158.00	-1.7	5,275	-0.03%
2023/07/21	0	0.00	3.7	150.22	151.50	-3.7	5,155	-0.07%
2023/07/20	0	0.00	3	136.45	138.00	-3	5,098	-0.06%
2023/07/19	61.5	132.85	71.3	134.16	133.00	-9.7	5,039	-0.19%
2023/07/18	50.1	121.92	89.1	122.68	126.50	-39	4,709	-0.83%
2023/07/17	1	119.50	16.3	119.66	120.00	-15.3	4,198	-0.36%
2023/07/14	0	0.00	20.1	109.50	109.50	-20.1	4,123	-0.49%
2023/07/13	0	0.00	17	99.90	99.90	-17	4,072	-0.42%
2023/07/12	29	91.41	10	91.86	90.90	19	3,998	0.48%
2023/07/11	4	91.25	4	90.83	90.50	0	3,940	0.00%
2023/07/10	1	86.50	1	87.40	87.50	0	3,896	0.00%
2023/07/07	21	88.91	10	88.35	87.50	11	3,883	0.28%
2023/07/06	17.9	92.02	17.1	92.00	90.00	0.8	3,837	0.02%
2023/07/05	13	90.90	6	91.63	93.00	7	3,774	0.19%
2023/07/04	33	91.18	25	91.15	91.00	8	3,712	0.22%
2023/07/03	41.2	92.48	34	92.09	91.10	7.2	3,614	0.20%
2023/06/30	10	87.36	28	87.51	88.30	-18	3,438	-0.52%
2023/06/29	2	83.60	2	83.60	83.60	0	3,408	0.00%
2023/06/28	13	82.22	12	82.33	82.20	1	3,432	0.03%
2023/06/27	4.1	83.28	0	0.00	80.80	4.1	3,425	0.12%
2023/06/26	15	88.09	4	87.20	87.40	11	3,399	0.32%
2023/06/21	21.1	86.59	43.6	86.87	88.30	-22.5	3,312	-0.68%
2023/06/20	5	80.38	6	80.82	80.80	-1	3,175	-0.03%
2023/06/19	0	79.70	3	80.03	79.70	-3	3,215	-0.09%
2023/06/16	19.1	80.95	12	80.54	80.30	7.1	3,199	0.22%
2023/06/15	21.1	83.95	42.3	84.11	83.50	-21.2	3,147	-0.67%
2023/06/14	8	82.39	11.1	82.29	82.20	-3.1	3,022	-0.10%
2023/06/13	12	81.66	30.6	81.72	81.10	-18.6	2,972	-0.63%
2023/06/12	25.1	79.84	6	80.15	80.60	19.1	2,919	0.65%
2023/06/09	10.3	80.05	5	80.42	80.20	5.3	2,873	0.18%
2023/06/08	9.3	82.82	11	82.38	81.50	-1.8	2,795	-0.06%
2023/06/07	9	82.24	32	82.42	83.80	-23	2,707	-0.85%
2023/06/06	50.3	77.27	30	77.00	77.50	20.3	2,512	0.81%
2023/06/05	11	76.53	25	77.48	78.40	-14	2,373	-0.59%
2023/06/02	5	71.20	1	72.00	72.20	4	2,201	0.18%
2023/06/01	2	71.60	0	0.00	71.60	2	2,181	0.09%
2023/05/31	0	0.00	1	72.10	72.10	-1	2,175	-0.05%
2023/05/29	1	72.80	4	73.03	73.50	-3	2,155	-0.14%
2023/05/26	10	73.83	13	73.44	72.70	-3	2,141	-0.14%
2023/05/25	15	74.90	8	75.35	75.00	7	2,093	0.33%
2023/05/24	1	73.00	1.4	72.86	72.90	-0.4	2,000	-0.02%
2023/05/23	6	72.55	1	72.30	72.30	5	1,996	0.25%
2023/05/22	1	72.90	1	73.20	72.70	0	1,997	0.00%
2023/05/19	5	72.62	1	72.20	71.80	4	2,004	0.20%
2023/05/18	4	72.75	1	72.20	72.20	3	2,040	0.15%
2023/05/17	8	72.46	3	72.73	72.30	5	2,036	0.25%
2023/05/16	4	72.88	2	72.90	72.50	2	2,033	0.10%
2023/05/15	4.1	70.53	3	70.00	70.00	1.1	1,994	0.05%
2023/05/12	6	71.42	8	71.93	72.30	-2	1,982	-0.10%
2023/05/11	8	74.59	6	74.18	73.60	2	1,944	0.10%
2023/05/10	29	77.68	32	77.34	77.00	-3	1,880	-0.16%
2023/05/09	73	78.29	49	77.87	79.10	24	1,782	1.35%
2023/05/08	8	74.54	11	76.93	77.30	-3	1,391	-0.22%
2023/05/05	4	71.85	21	71.94	70.30	-17	1,294	-1.31%
2023/05/04	3	69.57	3	69.77	69.80	0	1,263	0.00%
2023/05/03	1	68.80	1	69.90	68.90	0	1,273	0.00%
2023/05/02	2	69.00	1	69.30	69.20	1	1,282	0.08%
2023/04/28	1	68.40	1	68.60	68.60	0	1,280	0.00%
2023/04/27	1	68.60	1	68.50	68.50	0	1,273	0.00%
2023/04/26	0	65.50	0	0.00	67.40	0	1,264	0.00%
2023/04/25	5	65.76	10	65.62	65.60	-5	1,255	-0.40%
2023/04/24	0	69.00	2	67.70	67.90	-2	1,245	-0.16%
2023/04/21	12	68.73	9	68.06	68.00	3	1,234	0.24%
2023/04/20	12.5	70.99	6	72.00	71.50	6.5	1,199	0.54%
2023/04/19	4	73.28	8.1	73.39	72.60	-4.1	1,177	-0.35%
2023/04/17	2	72.50	0	0.00	72.30	2	1,121	0.18%
2023/04/14	4	70.30	0	0.00	70.30	4	1,106	0.36%
2023/04/13	1.1	70.62	0	71.40	70.60	1	1,100	0.10%
2023/04/12	7	72.86	1	72.30	72.60	6	1,082	0.55%
2023/04/11	2	72.05	1	72.00	71.60	1	1,065	0.09%
2023/04/10	2	71.95	2	72.15	71.60	0	1,054	0.00%
2023/04/07	1	70.90	0	0.00	70.50	1	1,032	0.10%
2023/04/06	2	71.30	3	70.90	71.10	-1	1,018	-0.10%
2023/03/31	0.1	71.80	0	0.00	71.70	0.1	1,008	0.01%
2023/03/30	15	74.28	11.1	74.09	72.60	3.9	984	0.40%
2023/03/29	3	71.37	2	71.40	71.50	1	859	0.12%
2023/03/28	2	69.70	3	69.87	69.20	-1	805	-0.12%
2023/03/27	11.1	72.21	10	71.69	70.10	1.1	779	0.13%
2023/03/24	11	70.64	13	69.75	70.00	-2	711	-0.28%
2023/03/23	22.1	71.20	10	70.56	71.00	12.1	686	1.76%
2023/03/22	4	66.30	4	68.53	68.80	0	548	0.00%
2023/03/21	1	63.10	0	0.00	62.60	1	493	0.20%
2023/03/17	0	0.00	2	61.00	61.40	-2	493	-0.41%
2023/03/13	2	62.50	0	0.00	62.70	2	535	0.37%
2023/03/10	0	61.60	0	0.00	61.90	0	548	0.00%
2023/03/09	0	0.00	10	62.70	62.70	-10	573	-1.74%
2023/03/08	4	63.80	1	63.80	64.00	3	569	0.53%
2023/03/07	6	64.00	1	64.20	64.00	5	563	0.89%
2023/03/03	2	63.45	0	0.00	62.60	2	554	0.36%
2023/03/02	1	62.00	1	61.70	61.70	0	550	0.00%
2023/02/24	0	63.10	1	62.60	62.60	-1	546	-0.18%
2023/02/23	1	63.00	1	63.10	63.20	0	547	0.00%
2023/02/22	1	62.60	5	62.26	62.80	-4	551	-0.73%
2023/02/21	1	64.20	0	0.00	63.80	1	563	0.18%
2023/02/20	0	0.00	1	64.40	64.20	-1	574	-0.17%
2023/02/17	1	64.80	1	64.00	64.40	0	569	0.00%
2023/02/16	4	64.05	4	64.40	64.30	0	554	0.00%
2023/02/15	1	60.90	5	61.18	61.20	-4	502	-0.80%
2023/02/14	4	61.00	1	61.00	60.80	3	509	0.59%
2023/02/10	0	0.00	3	60.53	60.20	-3	505	-0.59%
2023/02/09	2	60.25	2	60.35	61.70	0	493	0.00%
2023/02/08	1	59.60	2	59.50	59.20	-1	474	-0.21%
2023/02/07	2	59.15	0	0.00	59.40	2	479	0.42%
2023/02/06	0	0.00	2	59.85	59.20	-2	478	-0.42%
2023/02/03	0	0.00	1	59.40	59.40	-1	473	-0.21%
2023/02/02	6	59.05	1	59.70	58.80	5	462	1.08%
2023/02/01	1	59.60	0	0.00	59.60	1	439	0.23%
2023/01/31	2	54.45	0	0.00	56.10	2	421	0.47%
2023/01/17	0	0.00	1	52.00	51.90	-1	409	-0.24%
2023/01/09	0	0.00	1	53.60	53.60	-1	414	-0.24%
2022/12/21	0	0.00	0.4	52.90	53.20	-0.4	437	-0.09%
2022/12/20	2	54.50	2.1	54.79	52.80	-0.1	439	-0.03%
2022/12/19	1	55.70	0	0.00	55.30	1	448	0.22%
2022/12/16	1	56.10	0	0.00	55.80	1	451	0.22%
2022/12/15	0	0.00	5	57.10	56.70	-5	449	-1.11%
2022/12/12	1	55.10	0	0.00	55.90	1	448	0.22%
2022/12/09	1	56.50	0	0.00	56.30	1	447	0.22%
2022/12/08	2	57.25	2	57.60	58.10	0	438	0.00%
2022/12/07	2	58.90	3	59.40	57.60	-1	433	-0.23%
2022/12/06	0	0.00	2.1	59.93	59.40	-2.1	416	-0.50%
2022/12/05	3	59.43	5	59.94	59.40	-2	399	-0.50%
2022/12/02	6	58.78	2	58.60	58.30	4	376	1.06%
2022/12/01	8	56.40	8	55.99	57.50	0	357	0.00%
2022/11/30	1	53.80	2	54.45	53.70	-1	330	-0.30%
2022/11/28	1	53.60	1	52.70	53.90	0	325	0.00%
2022/11/23	0.1	53.10	0	0.00	53.10	0.1	318	0.03%
2022/11/22	2	52.85	0	0.00	52.70	2	319	0.63%
2022/11/21	5	53.00	0	0.00	53.40	5	320	1.56%
2022/11/18	1	55.30	1	54.40	53.80	0	317	0.00%
2022/11/17	2	54.80	1	54.30	54.40	1	311	0.32%
2022/11/16	1	54.70	1	53.10	55.40	0	292	0.00%
2022/11/15	1	52.10	2	51.80	51.90	-1	278	-0.36%
2022/11/11	0	0.00	2	52.10	50.80	-2	284	-0.70%
2022/11/10	4	51.55	0	0.00	51.00	4	276	1.45%
2022/11/09	5	50.14	9	51.52	52.30	-4	258	-1.55%
2022/11/08	2	48.30	2	49.10	47.60	0	253	0.00%
2022/11/04	0	0.00	3.1	47.36	47.45	-3.1	259	-1.18%
2022/11/03	1	47.40	0	0.00	47.55	1	260	0.38%
2022/10/25	1	44.35	0	0.00	44.35	1	253	0.39%
2022/10/21	1	45.20	1	44.40	44.40	0	253	0.00%
2022/10/20	0	0.00	1	45.75	45.75	-1	250	-0.40%
2022/10/13	0	0.00	3	44.43	44.00	-3	274	-1.09%
2022/10/12	1	47.40	1	46.85	46.85	0	271	0.00%
2022/10/07	1	49.75	1	49.70	49.70	0	270	0.00%
2022/10/04	0	0.00	1	50.30	50.20	-1	272	-0.37%
2022/09/30	6	47.79	0	0.00	49.00	6	277	2.16%
2022/09/29	3	48.33	8	48.27	48.50	-5	280	-1.78%
2022/09/28	0	0.00	2	47.00	47.00	-2	283	-0.71%
2022/09/21	0	0.00	6	56.58	56.50	-6	296	-2.02%
2022/09/20	8	57.55	0	0.00	57.30	8	298	2.68%
2022/09/15	0	0.00	1	60.10	60.00	-1	319	-0.31%
2022/09/14	1	59.90	3	59.13	60.10	-2	322	-0.62%
2022/09/13	0	60.20	1	60.50	59.30	-1	323	-0.31%
2022/09/07	0	0.00	2	56.70	57.30	-2	349	-0.57%
2022/09/06	0	0.00	3	58.37	57.20	-3	354	-0.85%
2022/09/02	0	0.00	2	61.00	61.10	-2	356	-0.56%
2022/08/31	1	61.60	1	62.20	62.10	0	361	0.00%
2022/08/23	2	61.10	2	61.15	61.10	0	377	0.00%
2022/08/22	1	63.00	2	61.80	61.90	-1	383	-0.26%
2022/08/19	3	63.17	0	0.00	63.30	3	385	0.78%
2022/08/18	0	0.00	2	62.40	62.10	-2	385	-0.52%
2022/08/15	0	0.00	2	61.40	62.00	-2	399	-0.50%
2022/08/12	1	60.50	0	0.00	60.50	1	408	0.24%
2022/07/22	5	59.30	0	0.00	58.00	5	451	1.11%
2022/07/13	1	57.40	0	0.00	57.10	1	489	0.20%
2022/07/12	0	0.00	2	56.80	56.80	-2	496	-0.40%
2022/07/07	1	58.90	0	0.00	58.80	1	531	0.19%
2022/07/06	3	57.40	0	0.00	56.00	3	552	0.54%
2022/07/05	0	0.00	3	56.77	57.70	-3	600	-0.50%
2022/07/04	1	54.70	2	56.40	56.10	-1	618	-0.16%
2022/07/01	2	57.25	4	58.08	55.60	-2	666	-0.30%
2022/06/29	1	64.80	0	0.00	64.20	1	784	0.13%
2022/06/23	1	62.50	0	0.00	62.20	1	896	0.11%
2022/06/22	0	0.00	1	66.10	64.10	-1	889	-0.11%
2022/06/20	0	0.00	5	67.22	65.30	-5	907	-0.55%
2022/06/17	0	0.00	2	69.20	69.30	-2	912	-0.22%
2022/06/16	0	0.00	1	73.20	71.10	-1	905	-0.11%
2022/06/15	1	73.80	7	73.19	72.80	-6	901	-0.67%
2022/06/14	3	71.87	24	71.54	72.40	-21	906	-2.32%
2022/06/09	1	74.10	0	0.00	74.20	1	909	0.11%
2022/06/08	0	0.00	1	74.50	74.60	-1	913	-0.11%
2022/06/07	0	0.00	1	74.00	74.10	-1	918	-0.11%
2022/06/02	0	0.00	1	73.90	73.70	-1	935	-0.11%
2022/05/31	0	0.00	2	72.40	72.50	-2	947	-0.21%
2022/05/30	12	72.26	0	0.00	72.30	12	945	1.27%
2022/05/27	13	70.88	5	70.58	70.50	8	947	0.84%
2022/05/26	5	70.76	5	70.74	69.20	0	947	0.00%
2022/05/25	1	71.60	20	70.00	70.80	-19	950	-2.00%
2022/05/24	1	71.20	0	0.00	70.20	1	965	0.10%
2022/05/23	8	72.65	1	72.50	72.00	7	972	0.72%
2022/05/20	7	72.93	9	72.53	73.20	-2	985	-0.20%
2022/05/19	19	71.21	7	71.06	71.00	12	984	1.22%
2022/05/18	3	72.30	5	72.00	72.20	-2	988	-0.20%
2022/05/12	1	70.00	1	69.60	70.00	0	1,022	0.00%
2022/05/11	1	71.10	0	0.00	70.80	1	1,025	0.10%
2022/05/10	0	0.00	24	68.59	70.70	-24	1,056	-2.27%
2022/05/09	0	0.00	4	70.80	70.80	-4	1,059	-0.38%
2022/05/05	30	75.91	8	75.43	74.70	22	1,102	2.00%
2022/05/04	0	0.00	6	73.00	74.10	-6	1,107	-0.54%
2022/05/03	0	0.00	1.1	72.16	71.80	-1.1	1,116	-0.10%
2022/04/28	1	72.60	0	0.00	72.60	1	1,147	0.09%
2022/04/27	4	70.45	2	71.50	73.00	2	1,153	0.17%
2022/04/26	0	0.00	16	74.84	74.20	-16	1,147	-1.39%
2022/04/25	3	74.97	26	75.34	74.90	-23	1,157	-1.99%
2022/04/22	5	77.48	0	0.00	77.00	5	1,165	0.43%
2022/04/21	2	79.30	3	80.10	79.10	-1	1,167	-0.09%
2022/04/20	2	78.90	0	0.00	79.00	2	1,182	0.17%
2022/04/19	24	79.66	1	79.20	79.00	23	1,198	1.92%
2022/04/18	5	79.20	38	79.25	78.70	-33	1,219	-2.71%
2022/04/15	2	79.60	1	80.50	80.10	1	1,240	0.08%
2022/04/14	0	82.70	5	82.08	82.00	-5	1,254	-0.40%
2022/04/13	1	83.60	0	0.00	83.40	1	1,257	0.08%
2022/04/12	1	83.10	1	82.00	83.40	0	1,263	0.00%
2022/04/11	17	84.83	12	83.47	83.10	5	1,252	0.40%
2022/04/08	34	87.37	4	87.53	87.30	30	1,213	2.47%
2022/04/07	15	87.44	1	89.30	86.40	14	1,193	1.17%
2022/04/06	1	88.90	6	89.65	88.90	-5	1,156	-0.43%
2022/04/01	18.5	87.12	10.1	88.49	89.30	8.4	1,112	0.75%
2022/03/31	21.1	85.71	23.1	85.71	86.50	-2	1,038	-0.19%
2022/03/30	34	83.00	136	82.59	82.90	-102	1,003	-10.17%	大賣/鉅額交易
2022/03/29	0	0.00	1	80.80	81.30	-1	1,059	-0.09%
2022/03/28	5	76.82	28	76.65	77.50	-23	1,117	-2.06%
2022/03/25	27	77.96	0	0.00	77.80	27	1,141	2.37%
2022/03/24	2	78.00	200	77.87	78.10	-198	1,159	-17.08%	大賣/鉅額交易
2022/03/23	122	79.44	212	79.38	79.20	-90	1,189	-7.57%	大買/大賣/
2022/03/22	7	78.14	300	78.54	78.20	-293	1,205	-24.30%	大賣/鉅額交易
2022/03/21	0	0.00	100	77.04	77.00	-100	1,225	-8.16%
2022/03/18	0	0.00	12	76.10	77.00	-12	1,275	-0.94%
2022/03/17	12	76.40	220	76.13	76.30	-208	1,319	-15.77%	大賣/鉅額交易
2022/03/15	20	73.98	2	74.50	74.30	18	1,485	1.21%
2022/03/14	0	0.00	2.3	75.10	75.10	-2.3	1,527	-0.15%
2022/03/11	0	0.00	29	76.56	75.70	-29	1,624	-1.79%
2022/03/10	0	0.00	361	77.27	77.50	-361	1,785	-20.22%	大賣/鉅額交易
2022/03/09	0	0.00	1	75.80	75.00	-1	1,908	-0.05%
2022/03/08	1	74.30	15	75.99	74.40	-14	2,088	-0.67%
2022/03/07	2	75.95	103	76.68	75.80	-101	2,543	-3.97%	大賣/鉅額交易
2022/03/04	0	79.80	0	0.00	79.50	0	2,806	0.00%
2022/03/02	26	80.58	0	0.00	80.70	26	2,940	0.88%
2022/03/01	17	81.84	0	0.00	81.50	17	3,004	0.57%
2022/02/25	60	79.96	6	79.78	79.80	54	3,176	1.70%
2022/02/24	21	80.83	40	79.99	79.20	-19	3,294	-0.58%
2022/02/23	0	0.00	8	82.69	82.80	-8	3,442	-0.23%
2022/02/22	31.2	83.38	137	84.22	81.70	-105.8	3,734	-2.83%	大賣/鉅額交易
2022/02/21	80	85.96	21	85.30	86.10	59	3,798	1.55%
2022/02/18	54	84.59	70	84.01	84.90	-16	3,800	-0.42%
2022/02/17	8	86.10	25	85.44	84.20	-17	3,812	-0.45%
2022/02/16	24	83.92	1	84.00	83.60	23	3,810	0.60%
2022/02/15	0	0.00	3	82.60	82.00	-3	3,817	-0.08%
2022/02/14	17	80.78	45	80.90	81.00	-28	3,816	-0.73%
2022/02/11	5	82.70	0	0.00	82.60	5	3,817	0.13%
2022/02/10	78	83.91	12	84.56	83.30	66	3,824	1.73%
2022/02/08	5	84.54	46	85.08	84.80	-41	3,783	-1.08%
2022/02/07	18	82.58	7	81.80	84.80	11	3,768	0.29%
2022/01/26	62	78.74	17	77.81	78.50	45	3,741	1.20%
2022/01/25	6	78.63	4	78.15	78.00	2	3,756	0.05%
2022/01/24	3	78.47	2	78.90	79.80	1	3,770	0.03%
2022/01/21	1	80.60	0	0.00	80.30	1	3,760	0.03%
2022/01/20	1	82.40	0	0.00	82.20	1	3,755	0.03%
2022/01/19	0	0.00	1	83.00	83.40	-1	3,754	-0.03%
2022/01/18	1	83.50	24	82.24	82.50	-23	3,753	-0.61%
2022/01/17	25	81.46	0	0.00	82.50	25	3,741	0.67%
2022/01/14	17.3	78.32	7	77.93	78.50	10.3	3,729	0.27%
2022/01/13	1	81.00	0	0.00	81.20	1	3,713	0.03%
2022/01/12	0	0.00	4	81.05	80.20	-4	3,699	-0.11%
2022/01/11	2	82.20	28	83.00	82.00	-26	3,687	-0.71%
2022/01/10	7	84.60	12	85.87	85.00	-5	3,673	-0.14%
2022/01/07	505	85.71	106	86.08	86.70	399	3,650	10.93%	大買/大賣/鉅額交易
2022/01/06	1	88.10	1.1	87.73	88.40	-0.1	3,630	0.00%
2022/01/05	2	88.00	6	87.62	88.40	-4	3,644	-0.11%
2022/01/04	4	91.35	2	91.65	90.00	2	3,652	0.05%
2021/12/30	1	90.90	2.1	90.81	90.90	-1.1	3,733	-0.03%
2021/12/29	0	0.00	1	91.10	91.00	-1	3,749	-0.03%
2021/12/27	0	0.00	9	90.91	90.70	-9	3,778	-0.24%
2021/12/24	4	91.73	1	92.60	90.70	3	3,779	0.08%
2021/12/23	16	94.36	9	94.80	92.60	7	3,750	0.19%
2021/12/22	7	90.67	12	92.64	93.40	-5	3,668	-0.14%
2021/12/21	104	87.88	2	87.75	89.10	102	3,593	2.84%	大買/鉅額交易
2021/12/20	6	87.07	3	87.23	86.90	3	3,573	0.08%
2021/12/17	21	88.37	6	88.47	88.10	15	3,553	0.42%
2021/12/16	2	87.90	3	87.63	87.50	-1	3,522	-0.03%
2021/12/15	3	88.03	2	88.65	88.30	1	3,499	0.03%
2021/12/14	5	89.24	5	88.90	87.20	0	3,468	0.00%
2021/12/13	3	92.03	2	91.85	91.00	1	3,422	0.03%
2021/12/10	110	92.47	5.1	94.12	91.50	105	3,420	3.07%	大買/鉅額交易
2021/12/09	311	95.90	9.1	96.02	94.20	301.9	3,357	8.99%	大買/鉅額交易
2021/12/08	13	100.10	11	99.55	98.80	2	3,259	0.06%
2021/12/07	16	99.71	10.2	99.64	99.70	5.8	3,216	0.18%
2021/12/06	22	104.23	22	105.55	103.00	0	3,132	0.00%
2021/12/03	21.1	101.54	16.1	103.52	105.00	5	2,971	0.17%
2021/12/02	30	103.73	28	103.80	101.00	2	2,841	0.07%
2021/12/01	174.1	103.80	215.4	102.76	103.00	-41.3	2,660	-1.55%	大買/大賣/
2021/11/30	94	97.92	124.2	98.84	98.10	-30.2	2,197	-1.37%	大賣/
2021/11/29	22	89.12	30.4	90.64	91.30	-8.4	1,933	-0.43%
2021/11/26	55	95.81	13	94.06	93.00	42	1,888	2.22%
2021/11/25	55	95.45	56.1	95.96	97.00	-1.1	1,821	-0.06%
2021/11/24	84.2	98.02	74.6	97.94	97.00	9.6	1,756	0.55%
2021/11/23	44	95.79	51.5	95.68	93.50	-7.5	1,586	-0.47%
2021/11/22	77	94.53	137.2	94.92	95.70	-60.2	1,465	-4.10%	大賣/
2021/11/19	68	90.14	55.1	89.78	92.00	12.9	1,311	0.99%
2021/11/18	0	0.00	5	83.98	85.30	-5	1,017	-0.49%
2021/11/17	2	77.90	0	0.00	77.60	2	939	0.21%
2021/11/16	1	77.90	2	78.20	77.40	-1	946	-0.11%
2021/11/15	1	77.90	2	75.90	77.40	-1	938	-0.11%
2021/11/12	1	74.90	2	74.55	74.90	-1	937	-0.11%
2021/11/11	2	73.55	1	73.10	72.60	1	932	0.11%
2021/11/10	1	75.30	0	0.00	73.40	1	938	0.11%
2021/11/09	1	75.38	1	74.90	74.90	0	939	0.00%
2021/11/04	0	0.00	0.1	73.90	73.30	-0.1	991	-0.01%
2021/11/03	3.1	73.72	1	74.00	74.00	2.1	1,002	0.21%
2021/11/02	4	74.90	1	73.80	73.80	3	1,006	0.30%
2021/11/01	2	73.10	8	75.06	75.20	-6	987	-0.61%
2021/10/29	3	71.73	3.2	71.52	71.70	-0.2	973	-0.02%
2021/10/28	9.1	72.65	6	72.00	72.00	3.1	981	0.32%
2021/10/27	3.5	70.63	1	70.60	71.10	2.5	971	0.25%
2021/10/26	1	71.40	0	0.00	70.30	1	974	0.10%
2021/10/22	6	70.70	20	70.52	70.70	-14	1,003	-1.40%
2021/10/21	0	0.00	1.7	71.16	70.60	-1.7	1,033	-0.16%
2021/10/20	8	71.19	2	71.00	70.50	6	1,077	0.56%
2021/10/19	0	0.00	0.9	70.78	71.10	-0.9	1,111	-0.08%
2021/10/18	31.1	70.28	7	70.54	69.70	24.1	1,130	2.13%
2021/10/14	3	69.77	14	69.59	69.20	-11	1,235	-0.89%
2021/10/13	16.1	70.16	22	71.57	69.60	-5.9	1,416	-0.42%
2021/10/12	1	77.20	1	72.90	72.90	0	1,581	0.00%
2021/10/08	27.2	77.67	14	76.61	77.10	13.2	1,596	0.83%
2021/10/07	12	76.88	4	79.43	80.20	8	1,687	0.47%
2021/10/06	1	72.70	0	0.00	74.00	1	1,725	0.06%
2021/10/05	37.7	70.51	0	0.00	70.50	37.7	1,716	2.19%
2021/10/04	0	0.00	13	70.00	72.70	-13	1,724	-0.75%
2021/10/01	3	69.77	11	67.16	68.10	-8	1,752	-0.46%
2021/09/29	74	72.21	0	0.00	72.10	74	1,763	4.20%
2021/09/28	33	73.98	0	0.00	74.00	33	1,766	1.87%
2021/09/22	0.1	75.20	1	75.20	75.20	-0.9	1,786	-0.05%
2021/09/16	0.1	77.40	0	0.00	76.20	0.1	1,799	0.01%
2021/09/15	6	77.72	81	78.14	75.30	-75	1,802	-4.16%
2021/09/13	1	82.50	0	0.00	82.50	1	1,790	0.06%
2021/09/10	22	83.14	0	0.00	83.60	22	1,815	1.21%
2021/09/08	5	80.40	0	0.00	79.20	5	1,890	0.26%
2021/09/07	9	81.38	19	80.42	81.70	-10	1,903	-0.53%
2021/09/06	2	83.30	22	81.78	82.00	-20	1,909	-1.05%
2021/09/03	3	84.23	1	84.20	84.20	2	1,927	0.10%
2021/09/02	50	85.39	6	85.10	85.30	44	1,977	2.23%
2021/09/01	55	85.54	3	85.17	87.50	52	2,013	2.58%
2021/08/30	6	81.13	0	0.00	81.50	6	2,018	0.30%
2021/08/27	2	83.20	0	0.00	81.40	2	2,060	0.10%
2021/08/26	6	81.68	0	0.00	82.30	6	2,081	0.29%
2021/08/24	4	79.18	0	0.00	78.00	4	2,173	0.18%
2021/08/23	4	74.95	1	77.00	77.60	3	2,200	0.14%
2021/08/20	2	72.00	2	72.85	72.60	0	2,207	0.00%
2021/08/19	1	75.50	2	74.40	74.00	-1	2,226	-0.04%
2021/08/18	3	76.07	1	77.50	78.80	2	2,251	0.09%
2021/08/17	0	0.00	1	79.60	79.00	-1	2,264	-0.04%
2021/08/12	3.3	84.52	3	85.57	84.00	0.3	2,330	0.01%
2021/08/11	11	84.39	4	83.33	82.50	7	2,359	0.30%
2021/08/10	3	89.10	0.2	88.70	87.80	2.9	2,348	0.12%
2021/08/09	3	89.17	4	88.90	88.50	-1	2,387	-0.04%
2021/08/06	1	91.60	1	90.70	90.60	0	2,412	0.00%
2021/08/05	1	91.50	1	91.50	91.50	0	2,480	0.00%
2021/08/04	2.5	92.20	1	91.30	91.30	1.5	2,554	0.06%
2021/08/03	4.4	94.02	4	93.18	92.50	0.4	2,609	0.02%
2021/08/02	1	93.00	1	92.00	92.00	0	2,619	0.00%
2021/07/30	4	95.00	5	94.40	93.00	-1	2,667	-0.04%
2021/07/29	3	93.57	1	94.50	93.50	2	2,711	0.07%
2021/07/28	3	92.10	4	90.98	92.00	-1	2,771	-0.04%
2021/07/27	5.6	100.10	4	98.38	94.50	1.6	2,816	0.06%
2021/07/26	5.2	98.81	19.5	98.31	98.00	-14.2	2,840	-0.50%
2021/07/23	7.1	103.13	5	103.60	101.00	2.1	2,827	0.07%
2021/07/22	2.1	104.02	0.1	106.00	104.50	2	2,823	0.07%
2021/07/21	8.1	105.50	11	105.00	106.00	-3	2,844	-0.10%
2021/07/20	9	106.61	4	106.63	104.50	5	2,851	0.18%
2021/07/19	458	106.73	72	111.44	109.50	386	2,850	13.54%	大買/鉅額交易
2021/07/16	17	105.62	24	106.60	107.50	-7	2,798	-0.25%
2021/07/15	15.1	98.62	7.1	97.84	97.80	8	2,827	0.28%
2021/07/14	70.1	102.59	37.2	101.88	101.50	32.9	2,897	1.14%
2021/07/13	17	96.55	20	98.16	100.50	-3	2,776	-0.11%
2021/07/12	1	90.70	31	91.00	91.50	-30	2,743	-1.09%
2021/07/09	3	91.10	0.2	90.40	90.40	2.8	2,809	0.10%
2021/07/08	6.1	88.78	6.5	91.91	92.80	-0.4	2,879	-0.01%
2021/07/07	0	0.00	8.5	87.02	86.10	-8.5	2,880	-0.30%
2021/07/06	1	87.90	10	88.23	87.50	-9	2,934	-0.31%
2021/07/05	1	88.70	1	89.00	88.50	0	3,040	0.00%
2021/07/02	0	0.00	1	88.70	87.80	-1	3,248	-0.03%
2021/07/01	10	88.20	1	88.00	88.00	9	3,366	0.27%
2021/06/29	0	0.00	1	88.50	88.30	-1	3,637	-0.03%
2021/06/28	31	87.90	1	88.20	88.00	30	3,869	0.78%
2021/06/25	3	88.97	6	89.35	89.20	-3	3,896	-0.08%
2021/06/24	12	89.55	11	90.48	89.50	1	3,964	0.03%
2021/06/23	1	89.60	1	89.90	89.60	0	4,010	0.00%
2021/06/22	4	88.75	2	89.10	88.60	2	4,093	0.05%
2021/06/21	5	92.22	3	92.97	90.40	2	4,078	0.05%
2021/06/18	6	96.18	16	94.89	94.40	-10	4,072	-0.25%
2021/06/17	0.1	92.20	10	92.44	93.30	-9.9	4,036	-0.25%
2021/06/15	0	0.00	2.1	92.02	92.70	-2.1	4,098	-0.05%
2021/06/11	26.1	92.51	10	91.74	91.70	16.1	4,145	0.39%
2021/06/10	4	92.55	8	92.71	92.90	-4	4,212	-0.09%
2021/06/09	5	90.40	5	89.42	89.00	0	4,316	0.00%
2021/06/08	22	88.85	2	89.00	88.70	20	4,495	0.44%
2021/06/07	5	88.32	2	88.35	88.60	3	4,724	0.06%
2021/06/04	7	88.37	504	88.41	88.00	-497	5,022	-9.90%	大賣/鉅額交易
2021/06/03	5.1	92.01	4	92.88	91.80	1.1	5,016	0.02%
2021/06/02	17	94.12	0	0.00	92.40	17	5,037	0.34%
2021/05/31	3	93.19	5	92.22	92.70	-2	4,973	-0.04%
2021/05/28	3	89.80	5	89.50	89.10	-2	4,974	-0.04%
2021/05/27	10	89.91	65	89.35	88.80	-55	5,005	-1.10%
2021/05/26	8	92.49	5	91.92	93.20	3	5,020	0.06%
2021/05/25	5	92.82	6	93.13	93.50	-1	5,013	-0.02%
2021/05/24	6	87.50	6	86.52	87.00	0	5,033	0.00%
2021/05/21	6	86.38	6	85.12	85.80	0	5,051	0.00%
2021/05/20	1	82.00	0	0.00	80.60	1	5,217	0.02%
2021/05/19	13	82.29	13	85.28	83.80	0	5,456	0.00%
2021/05/18	1	80.40	5	81.50	81.80	-4	5,571	-0.07%
2021/05/17	10	79.00	0	0.00	74.40	10	5,612	0.18%
2021/05/14	2	86.00	0	0.00	80.20	2	5,842	0.03%
2021/05/13	2	81.00	20	72.05	81.50	-18	5,897	-0.31%
2021/05/12	518	79.57	14	80.33	79.40	504	5,836	8.63%	大買/鉅額交易
2021/05/11	3	90.00	5	89.22	88.20	-2	5,776	-0.03%
2021/05/10	18	99.27	19	98.26	97.90	-1	5,741	-0.02%
2021/05/07	17	99.61	14	101.29	102.00	3	5,737	0.05%
2021/05/06	4	100.05	9	100.07	98.40	-5	5,703	-0.09%
2021/05/05	14	104.19	29	104.34	99.90	-15	5,670	-0.26%
2021/05/04	41	111.32	6	104.92	101.50	35	5,632	0.62%
2021/05/03	18	111.94	22	111.02	111.50	-4	5,593	-0.07%
2021/04/29	4.1	117.64	8	119.63	120.50	-4	5,597	-0.07%
2021/04/28	16	118.78	20	119.20	118.50	-4	5,589	-0.07%
2021/04/27	11	120.64	11	120.86	118.50	0	5,605	0.00%
2021/04/26	9	125.61	11	125.14	123.00	-2	5,649	-0.04%
2021/04/23	10.1	123.01	10	124.40	124.00	0.1	5,628	0.00%
2021/04/22	28	128.63	59	127.86	123.00	-31	5,613	-0.55%
2021/04/21	111.1	132.79	76.2	133.34	133.50	34.9	5,558	0.63%	大買/
2021/04/20	21	126.62	30.3	127.89	130.50	-9.3	5,448	-0.17%
2021/04/19	3	119.33	2	119.74	119.00	1	5,428	0.02%
2021/04/16	9	122.33	10	121.80	121.50	-1	5,522	-0.02%
2021/04/15	5	122.90	12	122.29	125.00	-7	5,592	-0.13%
2021/04/14	5	118.40	16.4	115.72	116.00	-11.4	5,564	-0.20%
2021/04/13	9	125.17	3.1	126.58	120.00	5.9	5,539	0.11%
2021/04/12	21	131.38	20	127.23	124.50	1	5,574	0.02%
2021/04/09	28	131.25	19	131.97	128.50	9	5,538	0.16%
2021/04/08	35.4	135.06	21	135.33	136.50	14.4	5,427	0.27%
2021/04/07	9	124.78	24	124.50	127.50	-15	5,213	-0.29%
2021/04/06	43.1	121.11	35.1	120.06	118.50	8	5,096	0.16%
2021/04/01	58	121.39	41	119.91	118.50	17	5,014	0.34%
2021/03/31	30	118.28	34.2	120.38	123.50	-4.2	4,871	-0.09%
2021/03/30	5	112.40	2.3	112.02	112.50	2.7	4,673	0.06%
2021/03/29	25.1	113.44	11	111.55	110.50	14.1	4,642	0.30%
2021/03/26	7	109.29	9	109.17	109.50	-2	4,574	-0.04%
2021/03/25	17	109.24	16	107.59	106.50	1	4,530	0.02%
2021/03/23	5	102.90	1.1	102.96	103.00	3.9	4,449	0.09%
2021/03/22	8	105.50	8	104.63	104.50	0	4,425	0.00%
2021/03/19	2	107.00	4	106.13	106.50	-2	4,403	-0.05%
2021/03/18	18.3	105.64	17	105.56	105.00	1.3	4,363	0.03%
2021/03/17	15.1	102.64	19	103.37	104.50	-3.9	4,317	-0.09%
2021/03/16	27	102.85	21	103.62	101.50	6	4,270	0.14%
2021/03/15	56.1	102.39	45	102.76	101.00	11.1	4,202	0.26%
2021/03/12	66	108.70	46.5	108.69	108.00	19.5	4,058	0.48%
2021/03/11	82	110.05	121.1	110.87	116.00	-39.1	3,863	-1.01%	大賣/
2021/03/10	88.3	112.42	127	113.72	105.50	-38.7	3,656	-1.06%	大賣/
2021/03/09	13	108.54	15	107.83	108.50	-2	3,345	-0.06%
2021/03/08	10.5	111.10	6	112.83	111.00	4.5	3,316	0.14%
2021/03/05	4	109.88	1	111.00	108.50	3	3,278	0.09%
2021/03/04	13	108.85	4	108.38	109.00	9	3,270	0.28%
2021/03/03	3	105.17	6.5	103.79	107.00	-3.5	3,269	-0.11%
2021/03/02	5	109.80	21	112.69	106.00	-16	3,270	-0.49%
2021/02/26	22.7	108.72	4.2	110.17	112.00	18.5	3,245	0.57%
2021/02/25	20	105.50	1	107.00	108.50	19	3,203	0.59%
2021/02/24	11	107.68	2.1	109.66	105.00	8.9	3,189	0.28%
2021/02/23	18	109.72	17	112.03	112.50	1	3,132	0.03%
2021/02/22	55	108.07	26.5	110.41	113.00	28.5	3,107	0.92%
2021/02/19	72.2	105.62	61	105.39	103.00	11.2	2,950	0.38%
2021/02/18	23	100.00	61.1	100.62	104.00	-38.1	2,701	-1.41%
2021/02/17	52.5	93.71	6.5	93.68	94.70	46	2,564	1.79%
2021/02/05	66	86.65	54.3	86.55	86.10	11.7	2,517	0.47%
2021/02/04	18	79.94	24	79.88	80.80	-6	2,348	-0.26%
2021/02/03	1	76.80	1	75.50	76.00	0	2,268	0.00%
2021/02/02	0	0.00	5	74.58	75.90	-5	2,285	-0.22%
2021/02/01	10	73.48	7	73.81	73.00	3	2,305	0.13%
2021/01/29	2	76.50	1	78.40	76.90	1	2,315	0.04%
2021/01/28	4	77.68	4	78.80	77.50	0	2,328	0.00%
2021/01/27	3	78.17	2	76.50	78.20	1	2,352	0.04%
2021/01/26	1	78.30	24	77.27	77.10	-23	2,335	-0.98%
2021/01/25	15	80.12	7	79.83	80.40	8	2,312	0.35%
2021/01/22	16	80.71	10.6	80.50	81.00	5.4	2,284	0.24%
2021/01/21	0	0.00	4	77.20	78.00	-4	2,249	-0.18%
2021/01/20	4	76.98	16	77.32	76.00	-12	2,242	-0.54%
2021/01/19	3	80.37	12	80.57	81.00	-9	2,237	-0.40%
2021/01/18	16	78.36	6	79.13	79.80	10	2,169	0.46%
2021/01/15	0	0.00	3	79.50	78.00	-3	2,147	-0.14%
2021/01/14	13	80.51	8	79.89	80.10	5	2,122	0.24%
2021/01/13	26	79.52	58	79.10	80.50	-32	2,050	-1.56%
2021/01/12	54.3	78.21	10	77.61	76.50	44.3	1,950	2.27%
2021/01/11	40	77.96	27	77.98	77.80	13	1,871	0.69%
2021/01/08	9	76.07	18	76.44	75.90	-9	1,773	-0.51%
2021/01/07	4	73.80	2	74.10	73.20	2	1,668	0.12%
2021/01/06	15	72.92	14	72.59	71.00	1	1,632	0.06%
2021/01/05	13	72.37	14	73.59	72.80	-1	1,582	-0.06%
2021/01/04	2	68.80	9	68.19	69.20	-7	1,534	-0.46%
2020/12/31	0	0.00	1	65.60	66.90	-1	1,533	-0.07%
2020/12/30	0	0.00	2	65.20	65.70	-2	1,544	-0.13%
2020/12/29	1	65.40	4	65.95	65.60	-3	1,570	-0.19%
2020/12/28	3	66.70	3	67.33	66.40	0	1,577	0.00%
2020/12/25	3.3	68.06	13.2	67.34	67.70	-9.9	1,576	-0.63%
2020/12/24	7	66.17	7	65.79	66.60	0	1,544	0.00%
2020/12/23	2	60.90	1	60.70	62.20	1	1,515	0.07%
2020/12/22	2	61.35	6.1	61.67	61.10	-4.1	1,549	-0.26%
2020/12/21	0	0.00	2.3	62.81	62.60	-2.3	1,583	-0.15%
2020/12/18	2	63.20	0	0.00	63.30	2	1,619	0.12%
2020/12/17	4	64.00	8.1	63.30	63.30	-4.1	1,638	-0.25%
2020/12/16	2	63.50	1	64.30	64.00	1	1,687	0.06%
2020/12/15	3	63.50	2	63.80	63.60	1	1,722	0.06%
2020/12/11	0.4	66.30	6	65.53	65.10	-5.6	1,771	-0.32%
2020/12/10	8	67.14	9	67.00	66.80	-1	1,775	-0.06%
2020/12/09	7.1	66.97	8	66.95	68.00	-0.9	1,783	-0.05%
2020/12/08	0	0.00	2	66.10	65.60	-2	1,805	-0.11%
2020/12/07	3.1	64.03	3	63.70	65.20	0.1	1,836	0.01%
2020/12/04	21.1	67.07	10	66.20	66.20	11.1	1,845	0.60%
2020/12/03	1.1	68.11	0.5	68.00	68.10	0.6	1,858	0.03%
2020/12/02	1	69.00	2	69.00	69.00	-1	1,907	-0.05%
2020/12/01	1	68.70	13.1	68.10	68.30	-12.1	1,952	-0.62%
2020/11/30	0	0.00	1	68.90	68.50	-1	2,108	-0.05%
2020/11/27	30	68.38	0.6	68.50	68.50	29.4	2,158	1.36%
2020/11/26	6	69.72	2	68.60	68.50	4	2,171	0.18%
2020/11/25	5.5	69.83	1	69.90	69.80	4.5	2,208	0.20%
2020/11/24	4	72.25	0.2	71.60	71.30	3.8	2,257	0.17%
2020/11/23	9	72.90	0	0.00	72.60	9	2,305	0.39%
2020/11/20	4	72.35	3	72.20	72.50	1	2,483	0.04%
2020/11/19	7	73.79	10	73.31	72.20	-3	2,593	-0.12%
2020/11/18	11	71.95	4.4	72.08	72.60	6.6	2,633	0.25%
2020/11/17	5	70.18	6	70.35	69.90	-1	2,670	-0.04%
2020/11/16	5	71.28	3	71.40	70.50	2	2,842	0.07%
2020/11/13	5	71.60	3	71.73	71.40	2	2,961	0.07%
2020/11/12	22	74.34	25	73.59	72.60	-3	3,064	-0.10%
2020/11/11	1	70.80	4	70.78	70.80	-3	3,093	-0.10%
2020/11/10	7	71.33	4	71.40	71.00	3	3,151	0.10%
2020/11/09	7	70.41	0	0.00	72.50	7	3,476	0.20%
2020/11/06	6	71.18	1	70.30	70.30	5	3,626	0.14%
2020/11/05	5	70.58	6.1	69.88	70.50	-1.1	3,703	-0.03%
2020/11/04	5	68.54	0	0.00	70.20	5	3,816	0.13%
2020/10/30	1	70.40	0	0.00	70.00	1	4,575	0.02%
2020/10/29	1	70.20	2	70.65	71.80	-1	4,606	-0.02%
2020/10/28	1	72.70	3.3	73.20	72.10	-2.3	4,669	-0.05%
2020/10/27	6	73.13	1.6	74.83	73.20	4.4	4,725	0.09%
2020/10/26	1	75.90	1.7	76.91	76.40	-0.7	4,723	-0.01%
2020/10/23	1	77.30	1.2	76.17	77.40	-0.2	4,754	0.00%
2020/10/22	4	76.05	37	75.55	75.40	-33	4,856	-0.68%
2020/10/21	0	0.00	0.2	77.50	77.50	-0.2	5,094	0.00%
2020/10/20	2	78.50	6.1	78.31	78.20	-4.1	5,179	-0.08%
2020/10/19	1	78.90	0	0.00	79.10	1	5,301	0.02%
2020/10/16	5	79.08	5.7	79.51	78.50	-0.7	5,559	-0.01%
2020/10/15	0.1	80.70	0	0.00	80.70	0.1	5,912	0.00%
2020/10/14	4	82.43	1.1	82.39	82.20	2.9	5,931	0.05%
2020/10/12	7	82.21	0	0.00	82.00	7	6,012	0.12%
2020/10/08	1	85.00	3	84.10	85.30	-2	6,212	-0.03%
2020/10/06	0	0.00	7	84.31	84.60	-7	6,286	-0.11%
2020/10/05	1	80.00	2	81.60	82.50	-1	6,345	-0.02%
2020/09/30	2	78.95	5	78.32	79.20	-3	6,391	-0.05%
2020/09/29	1	80.80	0	0.00	79.80	1	6,440	0.02%
2020/09/28	1	80.30	6	79.88	80.50	-5	6,591	-0.08%
2020/09/25	5	80.38	3	80.47	78.60	2	6,757	0.03%
2020/09/24	7	83.57	3	84.23	82.00	4	6,745	0.06%
2020/09/23	1	86.10	8	86.08	86.20	-7	6,811	-0.10%
2020/09/22	2	85.75	2	84.90	84.70	0	6,825	0.00%
2020/09/21	8	86.69	3	86.73	86.60	5	6,810	0.07%
2020/09/18	4	83.80	5	84.38	85.50	-1	6,766	-0.01%
2020/09/17	4	82.30	9	82.96	82.80	-5	6,736	-0.07%
2020/09/16	14	80.86	13	80.82	80.70	1	6,693	0.01%
2020/09/15	1	82.30	4	81.35	81.10	-3	6,693	-0.05%
2020/09/14	2	81.35	1	81.20	81.40	1	6,695	0.01%
2020/09/11	14	81.73	6	80.98	80.20	8	6,689	0.12%
2020/09/10	9	89.32	10	88.91	88.40	-1	6,660	-0.02%
2020/09/09	10	87.02	19	87.83	88.80	-9	6,632	-0.14%
2020/09/08	11	85.86	11.1	87.96	85.50	-0.1	6,608	0.00%
2020/09/07	16	89.74	3	91.00	88.00	13	6,598	0.20%
2020/09/04	11	90.55	7	90.96	91.00	4	6,575	0.06%
2020/09/03	22	94.54	39.1	95.04	91.50	-17.1	6,609	-0.26%
2020/09/02	20	92.88	16	92.56	92.30	4	6,463	0.06%
2020/09/01	7.1	91.22	4.1	91.63	92.10	3	6,443	0.05%
2020/08/31	3.1	91.42	15	91.53	92.60	-11.9	6,441	-0.19%
2020/08/28	11	92.15	9	91.89	90.00	2	6,398	0.03%
2020/08/27	14	90.71	22	90.38	91.00	-8	6,363	-0.13%
2020/08/26	65	93.34	49.1	92.51	90.70	15.9	6,368	0.25%
2020/08/25	25	89.02	28	89.56	90.30	-3	6,208	-0.05%
2020/08/24	6	85.32	6	84.82	86.50	0	6,137	0.00%
2020/08/21	27	83.04	20	83.25	84.00	7	6,181	0.11%
2020/08/20	39	84.18	48	82.06	79.20	-9	6,418	-0.14%
2020/08/19	27	89.48	29	89.70	87.80	-2	6,420	-0.03%
2020/08/18	87	87.76	51	89.08	88.30	36	6,298	0.57%
2020/08/17	56	88.40	67	88.94	90.10	-11	6,207	-0.18%
2020/08/14	10	85.60	5	86.26	85.40	5	6,119	0.08%
2020/08/13	117	89.70	102	89.88	85.50	15	6,069	0.25%	大買/大賣/
2020/08/12	32	84.84	35	85.44	86.80	-3	5,730	-0.05%
2020/08/11	8	83.14	12	85.05	82.50	-4	5,593	-0.07%
2020/08/10	26	87.08	26	86.00	86.40	0	5,506	0.00%
2020/08/07	16	85.53	21	85.84	86.50	-5	5,433	-0.09%
2020/08/06	47	85.11	36	85.30	82.50	11	5,272	0.21%
2020/08/05	57	82.39	66	82.65	83.50	-9	5,052	-0.18%
2020/08/04	7	77.33	19	77.20	78.00	-12	4,766	-0.25%
2020/08/03	22	77.85	28	78.03	77.20	-6	4,866	-0.12%
2020/07/31	21	75.95	36	76.37	77.00	-15	4,933	-0.30%
2020/07/30	9	73.80	6	73.93	74.50	3	4,915	0.06%
2020/07/29	13	71.76	10	71.91	73.30	3	4,955	0.06%
2020/07/28	20	72.82	30	72.58	71.50	-10	4,966	-0.20%
2020/07/27	54	77.07	43	76.91	75.40	11	5,000	0.22%
2020/07/24	18	76.03	36	76.13	74.90	-18	4,867	-0.37%
2020/07/23	30	76.65	13	76.09	77.60	17	4,965	0.34%
2020/07/22	123	78.44	98	76.86	77.60	25	4,881	0.51%	大買/
2020/07/21	62	75.28	101	75.34	77.00	-39	4,628	-0.84%	大賣/
2020/07/20	9	69.22	3	69.87	70.00	6	4,298	0.14%
2020/07/17	12	69.40	10	70.02	69.70	2	4,305	0.05%
2020/07/16	9	70.83	11	71.02	71.30	-2	4,378	-0.05%
2020/07/15	56	72.93	71	72.77	70.60	-15	4,352	-0.34%
2020/07/14	4.1	70.65	4	70.30	70.90	0.1	4,200	0.00%
2020/07/13	11	69.27	8	68.80	69.80	3	4,194	0.07%
2020/07/10	22	69.24	36	67.71	66.70	-14	4,207	-0.33%
2020/07/09	15	72.92	12	72.58	71.40	3	4,240	0.07%
2020/07/08	24	72.23	14	72.00	72.20	10	4,299	0.23%
2020/07/07	58	71.99	41	71.80	72.20	17	4,295	0.40%
2020/07/06	81	69.24	23	70.22	70.40	58	4,208	1.38%
2020/07/03	4	65.13	4	65.15	65.60	0	4,143	0.00%
2020/07/02	11	67.23	28	66.45	65.00	-17	4,194	-0.41%
2020/07/01	11	63.75	9	63.74	64.40	2	4,143	0.05%
2020/06/29	5	58.80	0	0.00	58.80	5	4,185	0.12%
2020/06/24	3	60.00	5	60.20	59.80	-2	4,207	-0.05%
2020/06/23	4	60.80	1	61.20	60.40	3	4,294	0.07%
2020/06/22	4	61.63	0	0.00	61.00	4	4,392	0.09%
2020/06/19	2	60.90	15	61.55	61.60	-13	4,397	-0.30%
2020/06/18	1	61.50	1	60.90	60.70	0	4,395	0.00%
2020/06/17	1	61.60	0	0.00	60.70	1	4,390	0.02%
2020/06/16	14	60.88	2	60.15	61.20	12	4,396	0.27%
2020/06/15	2	60.50	4	60.60	59.20	-2	4,414	-0.05%
2020/06/12	1	59.00	5	57.68	59.40	-4	4,420	-0.09%
2020/06/11	14	60.44	1	60.60	59.80	13	4,415	0.29%
2020/06/10	6	61.80	20	61.00	62.40	-14	4,405	-0.32%
2020/06/09	0	0.00	3.1	64.86	64.70	-3.1	4,361	-0.07%
2020/06/05	3	66.53	6	65.92	67.30	-3	4,368	-0.07%
2020/06/04	1	66.70	1	66.70	65.20	0	4,362	0.00%
2020/06/03	5	66.14	4	66.15	66.20	1	4,372	0.02%
2020/06/02	15	67.87	34	67.24	66.00	-19	4,372	-0.43%
2020/06/01	9	66.16	16	66.13	66.40	-7	4,353	-0.16%
2020/05/29	10	66.01	8	66.11	65.60	2	4,350	0.05%
2020/05/28	32	68.92	44	68.14	66.60	-12	4,328	-0.28%
2020/05/27	69	69.82	81	69.07	67.60	-12	4,271	-0.28%
2020/05/26	63	65.83	13.3	66.80	67.20	49.7	4,066	1.22%
2020/05/25	0	0.00	25	62.17	61.10	-25	3,956	-0.63%
2020/05/22	5	62.30	11	63.86	61.70	-6	3,945	-0.15%
2020/05/21	32	64.81	7	64.47	64.90	25	3,911	0.64%
2020/05/20	0	0.00	4	61.60	62.40	-4	3,874	-0.10%
2020/05/19	4	61.70	2	62.25	61.60	2	3,859	0.05%
2020/05/18	7	60.31	6	60.63	61.00	1	3,845	0.03%
2020/05/15	9	61.47	7	61.46	61.40	2	3,796	0.05%
2020/05/14	4	63.73	11	65.41	61.50	-7	3,775	-0.19%
2020/05/13	12	64.92	5	65.04	65.10	7	3,711	0.19%
2020/05/12	23	65.99	26	66.20	65.40	-3	3,719	-0.08%
2020/05/11	11	65.87	16	66.10	65.60	-5	3,681	-0.14%
2020/05/08	51	68.40	35.1	67.44	66.90	15.9	3,618	0.44%
2020/05/07	55	66.22	54	66.59	68.50	1	3,480	0.03%
2020/05/06	27	64.45	20	64.25	63.60	7	3,332	0.21%
2020/05/05	23	65.20	17	65.55	64.30	6	3,292	0.18%
2020/05/04	4	63.73	5	63.44	63.60	-1	3,234	-0.03%
2020/04/30	39	64.49	48	63.88	64.70	-9	3,185	-0.28%
2020/04/29	37	62.36	23	62.08	62.00	14	3,067	0.46%
2020/04/28	21	59.58	34	60.88	61.00	-13	2,958	-0.44%
2020/04/27	1	56.20	6	56.50	56.60	-5	2,789	-0.18%
2020/04/24	1	54.10	4	54.13	54.20	-3	2,753	-0.11%
2020/04/23	2	54.85	2	54.75	54.60	0	2,753	0.00%
2020/04/22	2	52.95	6	53.43	53.50	-4	2,717	-0.15%
2020/04/21	12	53.22	6	52.77	52.80	6	2,683	0.22%
2020/04/20	9	56.10	2	56.10	55.80	7	2,588	0.27%
2020/04/17	9	58.40	9	57.71	55.80	0	2,571	0.00%
2020/04/16	6	57.98	6	58.65	59.70	0	2,489	0.00%
2020/04/15	5	59.32	1	59.40	58.20	4	2,439	0.16%
2020/04/14	29	59.53	29	58.61	60.00	0	2,385	0.00%
2020/04/13	18	57.65	31	57.83	56.50	-13	2,306	-0.56%
2020/04/10	15	55.51	5	55.68	55.90	10	2,201	0.45%
2020/04/09	11	55.87	10	55.00	55.80	1	2,171	0.05%
2020/04/08	5	53.04	4	53.60	56.00	1	2,142	0.05%
2020/04/07	0	51.20	4	49.94	51.40	-4	2,035	-0.20%
2020/04/06	9	47.64	8	47.21	47.00	1	1,976	0.05%
2020/04/01	10	47.19	5	47.25	47.85	5	1,943	0.26%
2020/03/31	16	45.99	20	45.75	46.90	-4	1,972	-0.20%
2020/03/30	4	44.03	14	44.21	44.70	-10	1,935	-0.52%
2020/03/27	34	44.79	14	44.59	44.00	20	1,912	1.05%
2020/03/26	12	41.35	16	41.59	43.30	-4	1,835	-0.22%
2020/03/25	1	38.70	20	39.16	39.40	-19	1,737	-1.09%
2020/03/24	14	34.29	44	35.26	35.85	-30	1,729	-1.73%
2020/03/23	2	32.15	0	0.00	32.60	2	1,732	0.12%
2020/03/20	12	34.03	16	34.24	34.40	-4	1,776	-0.23%
2020/03/19	2	32.70	2	33.00	31.50	0	1,830	0.00%
2020/03/18	4	36.39	3	36.08	35.00	1	1,817	0.06%
2020/03/17	6	36.22	4	35.85	35.60	2	1,800	0.11%
2020/03/16	8	39.18	2	37.68	36.40	6	1,790	0.34%
2020/03/13	14	36.48	15	36.48	37.95	-1	1,771	-0.06%
2020/03/12	10	40.10	2	42.85	40.25	8	1,742	0.46%
2020/03/11	1	45.05	12	45.27	44.50	-11	1,725	-0.64%
2020/03/10	4	45.35	13	46.48	47.75	-9	1,714	-0.52%
2020/03/09	3	48.87	4	48.58	47.20	-1	1,697	-0.06%
2020/03/06	7	51.03	1	51.80	50.40	6	1,678	0.36%
2020/03/05	13	52.90	9	53.17	52.80	4	1,678	0.24%
2020/03/04	2	51.30	4	51.35	50.70	-2	1,716	-0.12%
2020/03/03	0	0.00	5	53.20	52.70	-5	1,705	-0.29%
2020/03/02	9	53.89	8	53.54	52.40	1	1,703	0.06%
2020/02/27	29	60.80	26	61.30	55.70	3	1,676	0.18%
2020/02/26	20	59.39	28	59.27	61.00	-8	1,588	-0.50%
2020/02/24	1	54.90	0	0.00	55.50	1	1,571	0.06%
2020/02/21	2	55.45	0	0.00	55.30	2	1,711	0.12%
2020/02/20	3	56.50	1	56.80	56.20	2	1,735	0.12%
2020/02/19	4	57.03	0	0.00	56.90	4	1,817	0.22%
2020/02/18	2	57.00	0	0.00	57.20	2	1,875	0.11%
2020/02/17	1	56.80	0	0.00	57.00	1	1,947	0.05%
2020/02/14	0	0.00	1	58.20	58.60	-1	2,300	-0.04%
2020/02/13	3	59.17	2	57.70	57.50	1	2,475	0.04%
2020/02/12	0	0.00	1	57.00	56.80	-1	2,503	-0.04%
2020/02/11	1	56.60	0	0.00	56.20	1	2,579	0.04%
2020/02/10	0	0.00	1	55.80	55.80	-1	2,627	-0.04%
2020/02/07	2	56.20	1	57.60	55.90	1	2,672	0.04%
2020/02/06	2	57.70	17	57.78	58.70	-15	2,743	-0.55%
2020/02/05	29	57.04	0	0.00	55.60	29	2,795	1.04%
2020/02/04	1	57.50	0	0.00	58.80	1	2,886	0.03%
2020/02/03	5	52.70	4	55.00	56.00	1	2,905	0.03%
2020/01/31	2	58.30	4	58.88	58.30	-2	2,903	-0.07%
2020/01/20	2	67.75	4	67.85	67.90	-2	2,994	-0.07%
2020/01/17	1	68.30	1	69.10	67.90	0	3,055	0.00%
2020/01/16	7	69.21	7	69.00	68.50	0	3,091	0.00%
2020/01/15	1	68.50	1	68.60	68.50	0	3,223	0.00%
2020/01/14	1	68.20	2	68.85	68.90	-1	3,405	-0.03%
2020/01/13	3	68.60	2	67.65	68.80	1	3,467	0.03%
2020/01/10	0	0.00	1	67.30	67.00	-1	3,537	-0.03%
2020/01/09	1	66.70	1	67.30	67.30	0	3,658	0.00%
2020/01/08	0	0.00	4	65.98	65.50	-4	3,880	-0.10%
2020/01/07	6	66.58	5	66.60	66.30	1	4,145	0.02%
2020/01/06	1	68.50	5	68.78	68.20	-4	4,181	-0.10%
2020/01/03	1	70.80	10	70.15	69.60	-9	4,258	-0.21%
2020/01/02	3	71.40	1	71.30	71.30	2	4,338	0.05%
2019/12/31	0	0.00	2	70.00	69.80	-2	4,600	-0.04%
2019/12/30	3	69.93	5	69.62	69.70	-2	4,824	-0.04%
2019/12/27	2	68.35	3	69.57	68.80	-1	4,959	-0.02%
2019/12/26	6	70.97	13	70.79	70.00	-7	4,967	-0.14%
2019/12/25	19	69.47	4	69.45	69.90	15	4,939	0.30%
2019/12/24	0	0.00	2	67.90	68.00	-2	4,950	-0.04%
2019/12/23	3	67.67	2	68.20	67.10	1	4,952	0.02%
2019/12/20	3	67.47	4	67.55	67.50	-1	4,950	-0.02%
2019/12/19	1	68.00	2	67.75	67.90	-1	4,986	-0.02%
2019/12/18	7	69.00	3	68.33	67.90	4	5,001	0.08%
2019/12/17	11	70.06	8.1	70.01	69.30	2.9	5,055	0.06%
2019/12/16	10	69.41	8	69.76	69.10	2	5,045	0.04%
2019/12/13	3	66.50	2	67.00	66.90	1	5,034	0.02%
2019/12/12	0	0.00	2	67.20	67.00	-2	5,167	-0.04%
2019/12/11	0	0.00	1	67.50	67.00	-1	5,200	-0.02%
2019/12/10	2	69.00	3	68.20	67.90	-1	5,279	-0.02%
2019/12/09	1	68.80	1	69.00	68.40	0	5,358	0.00%
2019/12/06	6	69.05	5	68.60	68.40	1	5,432	0.02%
2019/12/05	2	67.75	2	68.00	68.00	0	5,523	0.00%
2019/12/04	0	0.00	2	67.30	67.00	-2	5,722	-0.03%
2019/12/03	1	67.60	1	67.20	67.00	0	5,912	0.00%
2019/12/02	4	68.10	3	67.97	67.90	1	5,915	0.02%
2019/11/29	16	69.16	14	68.52	67.00	2	5,902	0.03%
2019/11/28	1	66.20	1	67.00	67.00	0	5,850	0.00%
2019/11/26	2	67.30	2	67.80	66.90	0	5,885	0.00%
2019/11/25	10	67.41	0	0.00	67.00	10	5,917	0.17%
2019/11/22	3	66.33	0	0.00	66.00	3	5,943	0.05%
2019/11/21	7	65.10	5	65.68	66.50	2	5,967	0.03%
2019/11/20	19	66.85	6	67.07	65.50	13	5,980	0.22%
2019/11/19	0	0.00	4.1	69.75	69.50	-4.1	5,980	-0.07%
2019/11/18	19	70.73	7	70.83	71.10	12	6,028	0.20%
2019/11/15	8	72.27	9	72.54	72.90	-1	6,208	-0.02%
2019/11/14	13	71.85	6	71.55	71.30	7	6,279	0.11%
2019/11/13	121	74.27	93	73.56	71.60	28	6,309	0.44%	大買/
2019/11/12	24	72.23	32.1	73.85	76.30	-8.1	5,966	-0.14%
2019/11/11	10	70.11	10	69.95	69.40	0	5,812	0.00%
2019/11/08	5	71.78	12	69.72	71.80	-7	5,794	-0.12%
2019/11/07	7	70.17	32	70.21	68.40	-25	5,753	-0.43%
2019/11/06	7	71.19	2	72.00	71.00	5	5,755	0.09%
2019/11/05	9	71.53	13	71.58	71.00	-4	5,742	-0.07%
2019/11/04	26	71.44	4	71.83	70.70	22	5,714	0.38%
2019/11/01	29	69.92	23	69.20	70.40	6	5,671	0.11%
2019/10/31	2	66.30	3.4	66.96	66.10	-1.4	5,581	-0.02%
2019/10/30	4	67.65	5	67.98	67.40	-1	5,579	-0.02%
2019/10/29	8	66.18	2	64.95	67.90	6	5,573	0.11%
2019/10/28	2	67.90	1	69.10	67.90	1	5,523	0.02%
2019/10/25	2	70.75	4	71.23	69.30	-2	5,519	-0.04%
2019/10/24	11	70.49	10	70.14	70.00	1	5,462	0.02%
2019/10/23	7	72.77	9	72.39	70.60	-2	5,442	-0.04%
2019/10/22	21	71.66	19.3	72.03	71.70	1.7	5,363	0.03%
2019/10/21	4	70.18	15	70.82	69.80	-11	5,309	-0.21%
2019/10/18	9	73.03	17	72.88	72.20	-8	5,239	-0.15%
2019/10/17	33	71.99	24	71.71	72.50	9	5,170	0.17%
2019/10/16	28	71.78	31	71.64	73.20	-3	5,059	-0.06%
2019/10/15	34	70.72	55.1	69.89	71.30	-21.1	4,887	-0.43%
2019/10/14	2	64.90	4.4	64.90	64.90	-2.4	4,671	-0.05%
2019/10/09	6	58.85	12	58.88	59.00	-6	4,675	-0.13%
2019/10/08	22	60.90	19.1	60.41	59.70	2.9	4,651	0.06%
2019/10/07	60	62.87	36.1	62.93	60.50	23.9	4,646	0.51%
2019/10/04	39	59.31	48.5	59.47	60.30	-9.5	4,391	-0.22%
2019/10/03	24	57.28	25	56.94	57.90	-1	4,220	-0.02%
2019/10/02	5	54.08	3	54.07	54.20	2	4,071	0.05%
2019/10/01	8	53.81	15	53.69	53.80	-7	4,047	-0.17%
2019/09/27	1	52.50	6.1	51.69	52.60	-5.1	4,017	-0.13%
2019/09/26	5	52.08	1	52.60	52.10	4	3,990	0.10%
2019/09/25	1	51.80	2	51.65	52.00	-1	4,001	-0.02%
2019/09/24	8	53.41	5	53.50	52.80	3	4,039	0.07%
2019/09/23	2	52.65	3	52.27	52.10	-1	4,010	-0.02%
2019/09/20	12	52.68	8	52.20	52.30	4	4,003	0.10%
2019/09/19	4	51.03	6	51.08	51.40	-2	3,970	-0.05%
2019/09/18	6	51.28	14	50.84	52.00	-8	4,028	-0.20%
2019/09/17	13	52.10	11	51.40	50.30	2	4,031	0.05%
2019/09/16	16	55.16	10	55.40	55.40	6	4,010	0.15%
2019/09/12	6	56.20	8	56.04	55.10	-2	4,017	-0.05%
2019/09/11	14	55.41	12	55.15	55.60	2	3,935	0.05%
2019/09/10	17	55.37	10	54.42	54.20	7	3,849	0.18%
2019/09/09	20	55.87	26	55.17	56.50	-6	3,764	-0.16%
2019/09/06	51	52.95	114.2	53.73	54.80	-63.2	3,642	-1.74%	大賣/
2019/09/05	12	50.45	22	51.48	51.80	-10	3,431	-0.29%
2019/09/04	1	47.30	12	47.17	47.15	-11	3,230	-0.34%
2019/09/03	2	46.78	4	46.81	46.90	-2	3,227	-0.06%
2019/09/02	7	45.55	2	45.68	46.20	5	3,230	0.15%
2019/08/30	8	46.36	13	45.99	46.35	-5	3,198	-0.16%
2019/08/29	1	47.25	4	46.98	47.05	-3	3,158	-0.09%
2019/08/28	3	46.67	2	46.90	47.05	1	3,126	0.03%
2019/08/27	5	47.56	8	48.12	48.10	-3	3,077	-0.10%
2019/08/26	1	45.70	5	46.41	45.50	-4	3,033	-0.13%
2019/08/23	17	49.75	6	49.12	48.20	11	2,992	0.37%
2019/08/22	7	49.14	17	49.89	49.70	-10	2,932	-0.34%
2019/08/21	20	47.08	33	47.16	47.55	-13	2,797	-0.46%
2019/08/20	65	49.03	66	49.67	46.55	-1	2,726	-0.04%
2019/08/19	8	45.90	14	46.64	47.75	-6	2,468	-0.24%
2019/08/16	5	43.99	6	43.60	43.45	-1	2,348	-0.04%
2019/08/15	1	41.80	0	0.00	41.30	1	2,263	0.04%
2019/08/14	3	42.07	0	0.00	41.90	3	2,263	0.13%
2019/08/13	4	42.33	1	42.70	41.50	3	2,276	0.13%
2019/08/12	2	42.30	1	42.60	41.20	1	2,281	0.04%
2019/08/08	4	41.88	5	42.18	42.05	-1	2,258	-0.04%
2019/08/07	8	40.78	0	0.00	40.45	8	2,263	0.35%
2019/08/06	4	36.00	3	36.17	38.00	1	2,234	0.04%
2019/08/05	1	40.50	0	0.00	38.45	1	2,185	0.05%
2019/08/02	0	0.00	10	41.96	41.50	-10	2,185	-0.46%
2019/08/01	10	42.84	3	42.90	43.00	7	2,165	0.32%
2019/07/31	2	40.95	2	41.30	42.00	0	2,138	0.00%
2019/07/30	19	41.44	14	41.69	41.60	5	2,116	0.24%
2019/07/29	5	44.90	4	44.53	43.90	1	2,072	0.05%
2019/07/26	1	43.20	4	43.15	43.80	-3	2,030	-0.15%
2019/07/25	20	44.51	14	44.51	43.70	6	2,023	0.30%
2019/07/24	17	44.97	19	44.89	44.80	-2	2,013	-0.10%
2019/07/23	12	44.40	18	44.79	44.80	-6	2,094	-0.29%
2019/07/22	4	41.68	2	41.85	41.70	2	2,124	0.09%
2019/07/19	6	42.07	4	42.26	41.80	2	2,264	0.09%
2019/07/18	1	40.50	6	40.83	41.30	-5	2,345	-0.21%
2019/07/17	17	42.40	16	42.47	41.30	1	2,464	0.04%
2019/07/16	20	43.96	17	44.12	43.85	3	2,531	0.12%
2019/07/15	13	42.93	10	43.10	44.20	3	2,655	0.11%
2019/07/12	27	41.51	7	40.68	41.80	20	2,629	0.76%
2019/07/11	22	40.75	26	40.51	40.85	-4	2,606	-0.15%
2019/07/10	13	38.41	10	38.19	38.85	3	2,544	0.12%
2019/07/09	30	37.99	19	38.13	37.40	11	2,544	0.43%
2019/07/08	1	36.50	1	37.20	36.90	0	2,507	0.00%
2019/07/05	2	37.15	0	0.00	36.95	2	2,523	0.08%
2019/07/04	2	36.55	3	36.70	36.60	-1	2,527	-0.04%
2019/07/03	4	37.08	2	36.90	36.90	2	2,549	0.08%
2019/07/02	0	0.00	2	36.90	36.85	-2	2,551	-0.08%
2019/07/01	7	37.47	7	37.44	36.90	0	2,558	0.00%
2019/06/28	2	35.80	0	0.00	35.70	2	2,597	0.08%
2019/06/26	0	0.00	1	36.30	37.00	-1	2,912	-0.03%
2019/06/25	2	37.85	29	37.53	37.30	-27	2,898	-0.93%
2019/06/24	27	36.56	1	37.30	37.30	26	2,901	0.90%
2019/06/21	22	36.51	26	36.03	35.55	-4	2,888	-0.14%
2019/06/20	3	33.97	3	34.48	34.75	0	2,792	0.00%
2019/06/19	2	31.90	0	0.00	31.60	2	2,813	0.07%
2019/06/14	0	0.00	5	32.14	32.05	-5	2,918	-0.17%
2019/06/11	2	33.45	5	33.53	32.80	-3	3,008	-0.10%
2019/06/10	10	33.10	2	32.83	33.05	8	2,997	0.27%
2019/06/03	0	0.00	1	31.40	31.15	-1	3,030	-0.03%
2019/05/31	0	0.00	1	32.95	32.20	-1	3,082	-0.03%
2019/05/29	2	31.40	0	0.00	31.15	2	3,077	0.06%
2019/05/28	0	0.00	5	30.75	31.50	-5	3,082	-0.16%
2019/05/27	5	30.10	0	0.00	30.40	5	3,092	0.16%
2019/05/24	0	0.00	2	31.90	31.40	-2	3,131	-0.06%
2019/05/23	1	31.65	2	32.60	31.60	-1	3,135	-0.03%
2019/05/22	6	33.55	0	0.00	32.95	6	3,130	0.19%
2019/05/20	1	33.80	1	32.70	33.10	0	3,162	0.00%
2019/05/17	5	35.49	1	35.70	31.80	4	3,192	0.13%
2019/05/16	1	34.70	0	0.00	35.15	1	3,149	0.03%
2019/05/15	1	36.50	0	0.00	36.65	1	3,143	0.03%
2019/05/13	0	0.00	2	32.50	32.90	-2	3,136	-0.06%
2019/05/10	2	29.93	19	29.92	32.50	-17	3,163	-0.54%
2019/05/09	15.1	32.55	0	0.00	32.50	15.1	3,148	0.48%
2019/05/08	45	36.64	0	0.00	36.10	45	3,143	1.43%
2019/05/07	1	38.40	0	0.00	37.90	1	3,143	0.03%
2019/05/06	0.1	37.05	0	0.00	37.05	0.1	3,147	0.00%
2019/05/03	0	0.00	1	36.50	37.30	-1	3,153	-0.03%
2019/05/02	0	0.00	4	36.95	36.55	-4	3,152	-0.13%
2019/04/30	0	0.00	1	37.50	37.65	-1	3,147	-0.03%
2019/04/29	24	38.23	19	37.59	36.15	5	3,133	0.16%
2019/04/26	45	40.78	52	40.73	40.15	-7	2,992	-0.23%
2019/04/25	52	42.19	51	42.42	40.50	1	2,833	0.04%
2019/04/24	16	45.89	4	46.18	44.70	12	2,682	0.45%
2019/04/23	8	45.35	5	46.41	45.35	3	2,588	0.12%
2019/04/22	13	50.95	16	50.16	49.20	-3	2,485	-0.12%
2019/04/19	13	58.25	24	56.56	54.20	-11	2,378	-0.46%
2019/04/18	13	61.12	9	60.72	60.20	4	2,243	0.18%
2019/04/17	9	59.86	10	60.49	60.60	-1	2,236	-0.04%
2019/04/16	9	58.67	3	58.23	59.40	6	2,308	0.26%
2019/04/15	1	55.20	0	0.00	58.80	1	2,311	0.04%
2019/04/12	2	53.80	5	54.06	53.50	-3	2,273	-0.13%
2019/04/10	1	53.50	2	53.00	53.90	-1	2,249	-0.04%
2019/04/09	2	53.95	15	53.00	54.00	-13	2,253	-0.58%
2019/04/08	0	55.30	6	55.10	55.60	-6	2,254	-0.27%
2019/04/03	1	53.90	1	55.50	55.50	0	2,286	0.00%
2019/04/02	8	54.73	2	55.20	55.80	6	2,310	0.26%
2019/04/01	38	54.85	91	55.10	56.50	-53	2,319	-2.28%
2019/03/29	35	52.19	36	51.49	53.20	-1	2,218	-0.05%
2019/03/27	3	43.02	3	43.15	44.00	0	2,028	0.00%
2019/03/26	5	41.14	2	40.43	41.10	3	1,924	0.16%
2019/03/25	3	38.80	0	0.00	39.25	3	1,870	0.16%
2019/03/22	20	39.40	17	39.35	39.75	3	1,831	0.16%
2019/03/21	0	0.00	1	37.00	36.90	-1	1,757	-0.06%
2019/03/20	1	36.30	0	0.00	36.35	1	1,734	0.06%
2019/03/19	4	36.14	6	35.61	35.95	-2	1,694	-0.12%
2019/03/18	5	34.46	0	0.00	34.55	5	1,625	0.31%
2019/03/15	2	33.13	0	0.00	33.00	2	1,574	0.13%
2019/03/14	2	32.60	11	33.24	32.40	-9	1,554	-0.58%
2019/03/13	3	31.77	30	31.58	31.80	-27	1,521	-1.78%
2019/03/12	9	32.35	1	32.40	32.00	8	1,508	0.53%
2019/03/11	1	32.00	9	31.75	32.20	-8	1,487	-0.54%
2019/03/08	6	31.25	0	0.00	31.75	6	1,465	0.41%
2019/03/07	4	31.15	3	31.20	30.80	1	1,452	0.07%
2019/03/06	40	32.06	7	32.17	31.50	33	1,432	2.30%
2019/03/05	1	31.00	0	0.00	30.70	1	1,375	0.07%
2019/03/04	3	30.47	1	30.30	30.50	2	1,366	0.15%
2019/02/27	1	31.30	0	0.00	30.30	1	1,359	0.07%
2019/02/25	0	0.00	6	31.08	31.00	-6	1,324	-0.45%
2019/02/22	1	29.75	1	30.30	30.10	0	1,268	0.00%
2019/02/20	1	29.95	5	29.85	30.10	-4	1,241	-0.32%
2019/02/19	9	31.12	14	31.39	31.00	-5	1,215	-0.41%
2019/02/18	16	31.07	9	31.01	31.40	7	1,164	0.60%
2019/02/14	6	30.09	1	29.90	29.35	5	1,076	0.46%
2019/02/13	1	29.50	10	29.43	29.65	-9	1,061	-0.85%
2019/02/12	3	30.27	1	30.40	30.00	2	1,047	0.19%
2019/02/11	8	29.38	41	28.63	30.20	-33	997	-3.31%
2019/01/30	15	27.62	1	27.60	27.60	14	963	1.45%
2019/01/28	0	0.00	2	27.10	26.70	-2	942	-0.21%
2019/01/25	1	27.30	0	0.00	27.00	1	935	0.11%
2019/01/24	5	26.95	5	26.90	27.10	0	922	0.00%
2019/01/23	9	27.48	1	27.55	27.50	8	911	0.88%
2019/01/22	5	27.43	0	0.00	27.55	5	907	0.55%
2019/01/21	0	0.00	2	27.80	27.60	-2	902	-0.22%
2019/01/18	5	28.25	15	28.85	27.90	-10	892	-1.12%
2019/01/17	8	28.29	11	28.75	28.60	-3	883	-0.34%
2019/01/16	12	28.03	0	0.00	28.20	12	872	1.38%
2019/01/15	14	28.37	0	0.00	28.55	14	861	1.62%
2019/01/14	12	29.43	10	30.32	28.60	2	846	0.24%
2019/01/11	12	30.00	2	29.70	29.70	10	802	1.25%
2019/01/10	2	30.25	1	30.20	30.20	1	780	0.13%
2019/01/09	3	29.33	4	29.33	30.20	-1	724	-0.14%
2019/01/08	19	29.28	12	29.06	29.95	7	671	1.04%
2019/01/04	0	0.00	1	26.40	25.80	-1	505	-0.20%
2019/01/03	3	26.87	4	25.95	26.00	-1	490	-0.20%
2019/01/02	0	0.00	1	27.40	26.85	-1	472	-0.21%
2018/12/28	2	27.85	0	0.00	27.70	2	457	0.44%
2018/12/27	6	29.53	8	29.24	29.15	-2	436	-0.46%
2018/12/26	7	29.81	7	29.91	29.40	0	401	0.00%
2018/12/25	12	28.49	22	28.39	28.90	-10	348	-2.87%
2018/12/24	41	28.87	31	28.74	29.20	10	301	3.31%
2018/12/22	15	26.42	15	26.99	27.40	0	195	0.00%
2018/12/21	3	24.48	0	0.00	24.95	3	128	2.33%
2018/12/17	0	0.00	3	22.60	22.65	-3	102	-2.93%
2018/12/14	0	0.00	5	22.85	22.90	-5	102	-4.87%
2018/11/27	3	21.78	0	0.00	22.00	3	91	3.28%
2018/11/09	2	21.45	0	0.00	21.20	2	86	2.31%
2018/10/26	0	0.00	0.1	19.40	19.50	-0.1	85	-0.12%
2018/10/25	0	0.00	3	19.60	19.50	-3	84	-3.57%
2018/10/16	6	21.15	0	0.00	20.85	6	82	7.26%
2018/10/11	0	19.25	3	20.07	19.15	-3	77	-3.85%
2018/10/05	0	0.00	6	21.05	21.00	-6	75	-7.95%
2018/10/03	6	21.87	2	22.35	20.90	4	70	5.70%
2018/10/02	5	22.40	0	0.00	23.00	5	59	8.45%
2018/07/26	1	22.00	0	0.00	22.00	1	70	1.41%
2018/07/24	0	0.00	0	22.15	22.10	0	71	0.00%
2018/07/18	0	0.00	2	21.45	21.45	-2	73	-2.73%
2018/07/06	0	0.00	1	22.00	22.00	-1	93	-1.07%
2018/07/03	0	0.00	1	22.85	22.95	-1	116	-0.86%
2018/07/02	0	0.00	1	22.80	22.80	-1	121	-0.82%
2018/06/28	0	0.00	15	23.24	23.00	-15	151	-9.90%
2018/06/27	0	0.00	4	24.30	23.80	-4	189	-2.12%
2018/06/25	3	24.60	0	0.00	24.30	3	187	1.60%
2018/06/11	0	0.00	18	24.00	24.00	-18	199	-9.03%
2018/06/05	2	24.05	0	0.00	24.05	2	226	0.88%
2018/06/04	2	23.95	0	0.00	23.80	2	226	0.88%
2018/05/15	0	0.00	1	21.40	21.70	-1	242	-0.41%
2018/05/08	0	0.00	2	23.20	23.20	-2	244	-0.82%
2018/04/19	0	0.00	1	24.60	24.50	-1	247	-0.40%
2018/04/17	0	0.00	1	25.30	24.85	-1	241	-0.41%
2018/04/16	0	0.00	1	26.35	25.70	-1	239	-0.42%
2018/04/12	1	26.70	0	0.00	26.90	1	234	0.43%
2018/04/11	3	27.23	2	27.15	27.10	1	228	0.44%
2018/04/03	7	27.12	4	27.10	26.90	3	216	1.39%
2018/03/31	13	27.55	5	27.51	27.10	8	229	3.48%
2018/03/30	7	26.36	18	27.05	27.30	-11	207	-5.30%
2018/03/29	0	0.00	4	25.20	25.25	-4	169	-2.36%
2018/03/28	2	24.70	0	0.00	25.00	2	166	1.20%
2018/03/23	2	23.85	0	0.00	23.90	2	159	1.26%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/20	0	24.50	0	0.00	24.65	0	160	0.00%
2018/03/16	2	24.90	0	0.00	24.90	2	162	1.23%
2018/03/12	5	25.15	0	0.00	25.20	5	159	3.13%
2018/03/09	19	24.66	21	25.00	25.20	-2	150	-1.32%
2018/03/02	0	23.90	0	0.00	23.90	0	143	0.00%
2018/02/22	20	23.20	0	0.00	23.10	20	138	14.44%
2018/02/05	10	22.70	0	0.00	22.95	10	141	7.08%
2018/02/01	10	23.20	0	0.00	23.50	10	145	6.87%
2018/01/25	10	23.05	0	0.00	23.00	10	145	6.88%