大田 (8924)-台新-高雄券商分點個股進出

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

大田

(8924)

可現股當沖

股價
87.3
漲跌
▼0.2
漲幅
-0.23%
成交量
57張
產業
上櫃運動休閒類股0.00%
308人加入追蹤

立即追蹤
本地時間:13:30

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

大田 (8924)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
2024/04/24	0	0.00	1	87.00	87.10	-1	118	-0.85%
2024/04/19	0	0.00	2	86.90	86.80	-2	117	-1.70%
2024/04/18	0	0.00	1	88.70	88.50	-1	114	-0.87%
2024/04/17	2	88.25	1	88.10	88.70	1	115	0.87%
2024/04/16	0.2	89.11	0	0.00	88.20	0.2	115	0.16%
2024/04/12	0.2	90.20	0	0.00	89.90	0.2	114	0.17%
2024/04/03	0.1	90.80	0	0.00	90.60	0.1	117	0.09%
2024/04/02	1	91.00	0	0.00	91.00	1	121	0.82%
2024/03/27	0	0.00	1	90.10	90.40	-1	124	-0.80%
2024/03/25	0.5	91.60	0	0.00	91.40	0.5	122	0.41%
2024/03/19	0	0.00	1	91.10	91.00	-1	119	-0.84%
2024/03/14	1	89.70	0	0.00	89.60	1	114	0.87%
2024/03/08	1	91.70	0	0.00	91.00	1	111	0.90%
2024/03/06	0	0.00	0.2	90.80	90.70	-0.2	107	-0.19%
2024/03/04	1	91.00	0	0.00	90.90	1	107	0.93%
2024/02/27	2	90.70	0	0.00	90.90	2	107	1.87%
2024/02/26	2	92.00	0	0.00	91.60	2	107	1.86%
2024/02/21	0.2	93.00	1	92.70	93.10	-0.8	102	-0.78%
2024/02/20	0	0.00	2	91.70	92.00	-2	99	-2.01%
2024/02/16	0.2	91.20	2	91.30	91.30	-1.8	95	-1.89%
2024/02/05	2	90.00	0	0.00	90.00	2	91	2.18%
2024/02/02	0.1	89.50	0	0.00	89.50	0.1	91	0.05%
2024/01/26	0.1	89.70	0	0.00	89.10	0.1	94	0.10%
2023/12/29	1	90.20	0	0.00	90.20	1	103	0.97%
2023/12/26	0	0.00	0.3	88.93	88.80	-0.3	99	-0.27%
2023/12/21	1	88.50	0	0.00	88.50	1	116	0.87%
2023/12/14	0	0.00	1	88.00	87.90	-1	174	-0.57%
2023/12/12	1	87.20	0.1	87.70	87.20	0.9	175	0.54%
2023/12/06	1	88.50	0	0.00	88.30	1	187	0.53%
2023/12/04	1	88.10	0	0.00	88.30	1	186	0.54%
2023/11/29	0	0.00	2	86.60	88.00	-2	187	-1.07%
2023/11/24	0.1	87.50	0	0.00	87.10	0.1	196	0.05%
2023/11/20	1	88.20	0	0.00	87.90	1	204	0.49%
2023/11/15	0	0.00	1	86.40	86.40	-1	207	-0.48%
2023/11/10	2	85.60	2	86.85	86.70	0	213	0.00%
2023/11/09	6	88.48	6	88.18	88.50	0	213	0.00%
2023/11/03	0	0.00	3	87.00	87.60	-3	233	-1.28%
2023/10/19	2	85.65	0	0.00	85.20	2	256	0.78%
2023/10/11	0.1	88.70	1	87.60	87.60	-1	260	-0.36%
2023/10/06	1	88.70	0	0.00	88.80	1	261	0.38%
2023/10/04	1	88.10	1	88.90	89.00	0	265	0.00%
2023/10/02	1	90.30	1	89.10	89.10	0	267	0.00%
2023/09/28	0	0.00	1	90.40	90.30	-1	265	-0.38%
2023/09/26	0.2	92.50	7	92.61	91.80	-6.8	266	-2.55%
2023/09/25	21	96.51	4.2	97.91	95.60	16.8	257	6.53%
2023/09/04	1	91.60	4	91.60	92.00	-3	254	-1.18%
2023/09/01	6	92.37	1	92.20	92.50	5	263	1.90%
2023/08/28	0.1	87.20	0	0.00	87.40	0.1	287	0.03%
2023/08/15	0	0.00	1	83.90	84.30	-1	400	-0.25%
2023/08/14	0	83.00	0.1	83.41	83.40	-0.1	409	-0.02%
2023/08/11	1	86.50	3.1	86.72	85.60	-2.1	410	-0.51%
2023/08/10	4	88.33	3	88.63	88.20	1	409	0.24%
2023/08/09	0.5	90.00	2	89.10	89.50	-1.5	410	-0.37%
2023/08/08	0.3	89.90	0	0.00	89.20	0.3	418	0.06%
2023/08/07	0.2	89.90	0	0.00	89.90	0.2	431	0.05%
2023/08/04	3.2	89.46	0	0.00	90.00	3.2	464	0.69%
2023/08/01	0.2	91.70	0	0.00	91.30	0.2	468	0.04%
2023/07/31	1	91.60	0	0.00	91.60	1	471	0.21%
2023/07/28	3	91.93	0	0.00	92.00	3	474	0.63%
2023/07/26	1	92.30	0	0.00	92.30	1	479	0.21%
2023/07/24	0.1	93.00	0	0.00	93.00	0.1	482	0.02%
2023/07/20	0.1	93.90	0	0.00	93.60	0.1	489	0.01%
2023/07/19	1	93.00	0	0.00	93.10	1	486	0.21%
2023/07/18	1.3	93.12	0	0.00	93.20	1.3	491	0.26%
2023/07/14	0	0.00	1.1	93.03	93.00	-1.1	494	-0.23%
2023/07/12	1	92.20	0	0.00	92.80	1	503	0.20%
2023/07/10	1	93.70	0	0.00	93.60	1	510	0.20%
2023/07/07	1.3	94.38	0	0.00	94.40	1.3	519	0.24%
2023/07/06	1	95.10	0	0.00	95.00	1	551	0.18%
2023/06/30	1.2	95.87	1	95.90	95.60	0.2	553	0.04%
2023/06/29	3	96.50	0	0.00	96.40	3	554	0.54%
2023/06/28	1	96.50	1.1	96.73	96.80	-0.1	554	-0.02%
2023/06/27	1.1	98.07	8.2	98.34	97.40	-7.1	559	-1.26%
2023/06/26	1.2	97.05	0	0.00	96.80	1.2	561	0.21%
2023/06/21	1	95.70	0	0.00	96.00	1	563	0.18%
2023/06/20	2	94.80	0	0.00	94.70	2	565	0.35%
2023/06/19	0.2	96.10	0	0.00	95.30	0.2	569	0.04%
2023/06/16	1	96.10	0	96.90	96.00	1	573	0.17%
2023/06/15	1	95.30	1	95.50	96.40	0	576	0.00%
2023/06/13	1	93.40	1	93.30	93.40	0	587	0.00%
2023/06/12	4.3	92.98	0	0.00	93.20	4.3	595	0.72%
2023/06/09	1	94.50	0	0.00	93.70	1	594	0.17%
2023/06/08	3	95.17	3	94.43	95.20	0	601	0.00%
2023/06/07	2	93.10	3	93.73	93.00	-1	605	-0.17%
2023/06/06	2	95.20	0	0.00	94.10	2	612	0.33%
2023/06/05	5	95.78	0	0.00	95.50	5	676	0.74%
2023/06/02	2.1	96.13	2	96.70	96.00	0.1	687	0.01%
2023/06/01	1	97.00	0	0.00	96.60	1	712	0.14%
2023/05/31	1.1	97.30	0.1	97.90	97.20	1	737	0.13%
2023/05/30	5	97.62	10	97.10	97.00	-5	762	-0.66%
2023/05/29	3	99.27	1	98.80	98.70	2	776	0.26%
2023/05/26	2.1	99.42	2	99.55	99.30	0.1	821	0.01%
2023/05/25	2.2	99.48	1	99.40	99.00	1.2	857	0.13%
2023/05/24	4	100.10	4	100.40	100.00	0	851	0.00%
2023/05/23	6	113.17	3	114.17	114.50	3	831	0.36%
2023/05/22	8	112.38	1	112.50	113.00	7	802	0.87%
2023/05/19	2.1	110.07	1	110.50	111.50	1.1	786	0.14%
2023/05/18	1	108.50	1	108.00	108.00	0	766	0.00%
2023/05/17	2	107.00	0	0.00	107.50	2	756	0.26%
2023/05/15	1.2	108.08	0	0.00	107.00	1.2	743	0.16%
2023/05/12	0.1	108.50	13	108.50	108.00	-12.9	745	-1.73%
2023/05/11	2.1	104.55	2	105.75	104.50	0.1	740	0.01%
2023/05/10	16.1	107.97	1	111.00	107.50	15.1	725	2.08%
2023/05/09	1	116.00	0	0.00	115.00	1	692	0.14%
2023/05/08	1	116.50	0	0.00	116.50	1	688	0.15%
2023/04/28	1	119.50	0	0.00	119.50	1	678	0.15%
2023/04/27	0	0.00	10	119.50	119.50	-10	675	-1.48%
2023/04/26	2	118.25	0	0.00	119.50	2	674	0.30%
2023/04/25	0.3	120.89	0	0.00	118.50	0.3	672	0.05%
2023/04/24	0.2	122.00	0	0.00	121.50	0.2	669	0.02%
2023/04/21	7	121.00	0	121.00	121.00	7	679	1.03%
2023/04/20	10	123.25	2	123.00	123.00	8	679	1.18%
2023/04/19	5	124.00	0	0.00	124.00	5	677	0.74%
2023/04/14	8	124.00	10	124.00	124.00	-2	662	-0.30%
2023/04/13	0.1	124.50	2	124.75	124.50	-1.9	657	-0.29%
2023/04/12	1.1	125.18	0	0.00	126.00	1.1	648	0.17%
2023/04/11	8.3	125.37	6	126.50	126.50	2.3	636	0.36%
2023/04/10	1	133.50	0	0.00	134.00	1	604	0.17%
2023/03/31	1	134.50	1	135.00	135.00	0	597	0.00%
2023/03/30	0	0.00	3	133.83	134.50	-3	600	-0.50%
2023/03/28	1	134.00	2	135.00	134.00	-1	603	-0.17%
2023/03/27	1	135.00	0	0.00	135.00	1	599	0.17%
2023/03/23	0	0.00	20	134.00	133.50	-20	588	-3.40%
2023/03/20	0.1	132.92	0	0.00	132.50	0.1	584	0.01%
2023/03/17	0	0.00	3	131.33	132.50	-3	583	-0.51%
2023/03/16	1	130.00	9	130.33	129.50	-8	582	-1.37%
2023/03/14	0	0.00	2	134.00	134.00	-2	575	-0.35%
2023/03/13	10	133.15	3	133.17	134.00	7	572	1.22%
2023/03/10	1	134.00	4	135.38	133.50	-3	561	-0.53%
2023/03/09	2.1	134.48	1	134.50	134.50	1.1	555	0.19%
2023/03/08	14	136.86	10	133.80	134.00	4	539	0.74%
2023/03/07	2	138.25	8	136.50	138.50	-6	466	-1.29%
2023/03/06	13	137.58	10.3	138.35	139.50	2.7	447	0.60%
2023/03/03	2	135.50	3	136.33	137.00	-1	422	-0.24%
2023/03/02	0	0.00	7	134.14	135.00	-7	394	-1.78%
2023/03/01	3	132.00	6	132.00	132.00	-3	369	-0.81%
2023/02/24	10	131.30	7	132.21	130.00	3	347	0.86%
2023/02/23	19	125.87	7.1	127.23	129.00	11.9	300	3.98%
2023/02/22	5	119.90	4	120.75	121.50	1	262	0.38%
2023/02/21	1	119.50	0	0.00	119.00	1	257	0.39%
2023/02/17	0	119.00	0	0.00	119.50	0	262	0.00%
2023/02/16	0	118.50	0	0.00	119.00	0	267	0.01%
2023/02/10	0	0.00	1	118.50	117.50	-1	299	-0.33%
2023/02/09	0	0.00	1	121.00	120.50	-1	298	-0.34%
2023/02/01	0	0.00	0.2	119.00	120.50	-0.2	336	-0.04%
2023/01/31	1	117.50	0	0.00	117.50	1	337	0.30%
2023/01/17	0	0.00	1	117.50	118.00	-1	334	-0.30%
2023/01/13	0	117.00	0	0.00	116.50	0	335	0.01%
2023/01/11	1	117.00	0	0.00	118.00	1	334	0.30%
2023/01/10	0	0.00	1	122.00	122.00	-1	324	-0.31%
2023/01/06	1	120.01	1	120.00	120.50	0	330	0.00%
2023/01/05	0	0.00	1	119.50	119.50	-1	337	-0.30%
2022/12/28	0	0.00	3	119.00	119.00	-3	353	-0.85%
2022/12/23	1	119.50	0	0.00	120.50	1	358	0.28%
2022/12/22	1	120.50	0	0.00	120.00	1	360	0.28%
2022/12/20	1	120.50	1	116.50	116.00	0	362	0.00%
2022/12/19	0	0.00	2	120.00	120.00	-2	365	-0.55%
2022/12/16	0	0.00	3	119.50	118.50	-3	366	-0.82%
2022/12/12	2	118.75	0	0.00	119.00	2	363	0.55%
2022/12/09	1	122.00	1	122.00	121.50	0	361	0.00%
2022/12/06	0	0.00	1.1	124.05	122.50	-1.1	357	-0.31%
2022/12/05	0	121.75	0	0.00	121.00	0	354	0.01%
2022/12/02	5	121.50	0	0.00	122.00	5	353	1.42%
2022/12/01	0	0.00	1	120.00	121.00	-1	352	-0.28%
2022/11/25	0	0.00	1	116.00	117.00	-1	372	-0.27%
2022/11/23	0	0.00	0.5	115.50	115.00	-0.5	377	-0.13%
2022/11/22	0	0.00	0	114.50	116.00	0	379	0.00%
2022/11/21	0	0.00	1	115.00	115.50	-1	378	-0.26%
2022/11/17	0	0.00	2	113.50	114.00	-2	381	-0.52%
2022/11/11	2	110.50	2.1	112.48	112.00	-0.1	394	-0.03%
2022/11/10	0	0.00	4	109.63	109.00	-4	392	-1.02%
2022/11/09	1	106.00	0	0.00	107.00	1	385	0.26%
2022/11/07	1	106.00	2	104.75	105.50	-1	396	-0.25%
2022/11/04	0	0.00	3.1	103.85	104.00	-3.1	402	-0.77%
2022/11/02	3	101.83	1	102.00	102.00	2	409	0.49%
2022/10/28	2	90.95	1	90.70	90.70	1	403	0.25%
2022/10/26	0.1	92.30	0	0.00	91.50	0.1	439	0.02%
2022/10/24	10	93.40	0	0.00	92.60	10	459	2.17%
2022/10/18	0	0.00	1	94.40	94.50	-1	468	-0.21%
2022/10/17	24	89.53	3	89.07	92.90	21	468	4.48%
2022/10/14	0	0.00	1	94.00	93.00	-1	463	-0.22%
2022/10/13	1	93.00	0	0.00	92.50	1	464	0.22%
2022/10/11	20.1	97.85	1	97.50	97.60	19.1	454	4.20%
2022/09/26	21	101.50	0	0.00	101.00	21	461	4.55%
2022/09/22	1	107.00	0	0.00	107.00	1	470	0.21%
2022/09/21	1	107.00	0	0.00	107.00	1	472	0.21%
2022/09/16	2.1	109.52	0	0.00	109.00	2.1	503	0.42%
2022/09/13	1	113.00	0	0.00	112.50	1	548	0.18%
2022/09/12	11	111.91	1	114.50	113.00	10	555	1.80%
2022/09/07	1	115.00	1	115.00	115.00	0	599	0.00%
2022/09/06	5	116.50	2	117.50	117.00	3	616	0.49%
2022/09/05	3	124.31	6	121.83	121.00	-3	620	-0.48%
2022/08/31	3	125.67	0	0.00	124.00	3	617	0.49%
2022/08/30	0	0.00	1	124.50	124.50	-1	620	-0.16%
2022/08/26	0	123.50	0	0.00	123.00	0	622	0.00%
2022/08/25	0.2	122.00	1	122.50	122.50	-0.8	629	-0.13%
2022/08/24	0	123.00	0	0.00	122.00	0	634	0.00%
2022/08/23	1	124.00	0	0.00	125.00	1	636	0.16%
2022/08/22	0	0.00	1	126.00	126.00	-1	642	-0.16%
2022/08/19	2	125.50	1	126.00	126.50	1	651	0.15%
2022/08/17	0	0.00	1	122.00	122.00	-1	644	-0.16%
2022/08/15	3	118.17	1	118.50	118.50	2	635	0.31%
2022/08/12	1	118.03	0	0.00	119.50	1	629	0.16%
2022/08/11	2	117.25	1	117.50	117.00	1	625	0.16%
2022/08/10	1	120.00	1	119.00	118.00	0	632	0.00%
2022/08/09	0	0.00	2	118.25	119.00	-2	634	-0.32%
2022/08/08	1	117.00	2	118.00	118.00	-1	633	-0.16%
2022/08/05	4	117.75	3	118.00	118.00	1	627	0.16%
2022/08/04	2	115.00	3	115.17	115.00	-1	624	-0.16%
2022/08/03	5	119.20	12	118.17	116.50	-7	621	-1.13%
2022/08/02	3	116.00	3	115.00	115.00	0	589	0.00%
2022/07/29	0	0.00	1	114.00	115.00	-1	577	-0.17%
2022/07/27	0	0.00	1	108.50	111.50	-1	574	-0.17%
2022/07/26	1	110.50	10	107.50	107.50	-9	571	-1.57%
2022/07/25	0	0.00	1.1	112.00	111.50	-1.1	568	-0.19%
2022/07/22	1	112.00	0	0.00	111.50	1	570	0.18%
2022/07/21	1	110.50	1	112.00	112.00	0	575	0.00%
2022/07/20	2	110.00	1	112.00	110.00	1	580	0.17%
2022/07/19	1	110.50	0	0.00	111.00	1	587	0.17%
2022/07/18	1	110.00	1	110.00	110.00	0	603	0.00%
2022/07/13	0	105.00	0	0.00	104.50	0	607	0.00%
2022/07/12	0	0.00	4	101.50	103.00	-4	612	-0.65%
2022/07/08	3	108.00	6	108.00	107.50	-3	621	-0.48%
2022/07/07	0	0.00	1	105.00	105.00	-1	617	-0.16%
2022/07/06	0.1	103.00	0	0.00	101.50	0.1	615	0.02%
2022/07/01	1.1	100.32	1	101.50	99.90	0.1	636	0.02%
2022/06/30	1	107.50	0	0.00	106.50	1	624	0.16%
2022/06/29	1	112.00	0	0.00	111.00	1	618	0.16%
2022/06/28	1.1	115.77	0	0.00	113.00	1.1	614	0.18%
2022/06/27	0	0.00	1	114.00	116.50	-1	614	-0.16%
2022/06/24	8	112.25	3	112.67	115.00	5	608	0.82%
2022/06/23	27	107.41	4	106.38	108.00	23	586	3.92%
2022/06/22	16	114.06	0	0.00	112.00	16	563	2.84%
2022/06/21	10	119.50	0	0.00	119.50	10	559	1.79%
2022/06/17	48	122.64	0.2	123.50	123.50	47.8	537	8.89%
2022/06/16	2.4	139.17	9	138.50	138.00	-6.6	516	-1.28%
2022/06/15	1	141.00	6	141.50	141.00	-5	488	-1.02%
2022/06/13	2	141.00	1	140.00	140.00	1	466	0.21%
2022/06/10	1	141.50	0	0.00	141.50	1	468	0.21%
2022/06/09	3.2	142.84	2	143.00	142.50	1.2	468	0.25%
2022/06/08	2.5	145.69	2	146.00	144.00	0.5	470	0.11%
2022/06/07	6	147.33	0	0.00	146.50	6	469	1.28%
2022/06/01	3	145.00	1	145.00	145.50	2	505	0.40%
2022/05/31	0	0.00	3	144.50	144.00	-3	563	-0.53%
2022/05/30	0	0.00	19	142.50	142.50	-19	574	-3.31%
2022/05/27	7	138.71	4	138.50	138.00	3	587	0.51%
2022/05/26	4	134.88	1	135.50	134.50	3	601	0.50%
2022/05/24	0	137.50	3	138.17	137.00	-3	605	-0.49%
2022/05/20	1	135.52	0	0.00	136.00	1	611	0.17%
2022/05/19	0	137.00	0	0.00	138.00	0	610	0.00%
2022/05/18	6	136.17	4	135.13	134.50	2	606	0.33%
2022/05/17	1	127.50	2	128.00	129.50	-1	593	-0.17%
2022/05/16	1.1	129.75	2	129.00	129.00	-0.9	587	-0.15%
2022/05/12	14.1	132.55	1	135.00	132.00	13.1	591	2.22%
2022/05/10	15.1	135.99	0	0.00	136.50	15.1	610	2.47%
2022/05/09	16	139.19	0	0.00	139.00	16	621	2.58%
2022/05/05	1	143.50	0	0.00	143.50	1	646	0.15%
2022/04/29	0	0.00	1	143.00	143.00	-1	677	-0.15%
2022/04/28	10	141.00	0	0.00	141.00	10	681	1.47%
2022/04/27	1	139.00	1	140.50	142.00	0	687	0.00%
2022/04/26	1	143.50	2	143.00	142.50	-1	691	-0.14%
2022/04/25	2	143.50	3	144.50	142.00	-1	707	-0.14%
2022/04/22	1	146.50	3	147.00	147.50	-2	704	-0.28%
2022/04/21	0	0.00	2	145.00	145.00	-2	694	-0.29%
2022/04/20	2	143.00	0.1	143.50	143.50	1.9	695	0.27%
2022/04/19	1	142.50	0	0.00	142.50	1	710	0.14%
2022/04/18	0.1	143.50	0	0.00	142.50	0.1	721	0.01%
2022/04/15	0	0.00	5	147.00	146.50	-5	720	-0.69%
2022/04/13	5	146.50	0	0.00	146.00	5	732	0.68%
2022/04/12	0	0.00	2	143.25	143.50	-2	759	-0.26%
2022/04/11	1	142.50	1	143.00	143.00	0	762	0.00%
2022/04/08	0	0.00	3	145.83	146.00	-3	767	-0.39%
2022/04/07	3	146.33	3	147.00	144.50	0	764	0.00%
2022/03/31	0	0.00	0	143.00	142.00	0	750	0.00%
2022/03/30	2	143.00	3	143.67	142.50	-1	753	-0.13%
2022/03/29	0	0.00	0	142.50	142.00	0	751	0.00%
2022/03/25	0	144.50	0	0.00	143.50	0	751	0.00%
2022/03/24	1	145.00	0	144.50	145.00	1	754	0.13%
2022/03/23	2	142.75	0	0.00	143.50	2	748	0.27%
2022/03/22	1	141.51	2	141.75	141.50	-1	757	-0.13%
2022/03/18	0	141.50	0	0.00	143.50	0	769	0.00%
2022/03/17	1	141.50	0	0.00	141.00	1	780	0.13%
2022/03/16	0.2	139.50	0	0.00	139.00	0.2	787	0.02%
2022/03/15	3	139.83	2	140.50	140.00	1	794	0.13%
2022/03/14	2	141.75	4	141.63	141.50	-2	793	-0.25%
2022/03/11	0	0.00	3	139.33	140.00	-3	794	-0.38%
2022/03/10	1	142.50	0	0.00	142.00	1	792	0.13%
2022/03/08	6	140.58	5	140.00	139.50	1	789	0.13%
2022/03/07	13	143.81	0	0.00	143.50	13	770	1.69%
2022/03/04	13	150.23	8	150.13	149.00	5	754	0.66%
2022/03/03	6	154.08	0.1	153.00	155.00	5.9	702	0.84%
2022/03/02	2	150.50	4	153.25	155.00	-2	691	-0.29%
2022/03/01	6	149.42	8.1	150.08	151.00	-2.1	671	-0.32%
2022/02/25	1	144.50	0	0.00	143.50	1	649	0.15%
2022/02/24	2	143.00	0	0.00	142.50	2	661	0.30%
2022/02/23	1	146.00	2	146.00	147.00	-1	662	-0.15%
2022/02/22	20.1	143.71	3	144.33	144.50	17.1	671	2.55%
2022/02/18	5	145.00	0	0.00	146.00	5	705	0.71%
2022/02/17	2.1	145.74	0	0.00	145.50	2.1	715	0.29%
2022/02/16	0	0.00	4	146.00	145.50	-4	725	-0.55%
2022/02/15	1	146.00	0	0.00	145.50	1	735	0.14%
2022/02/14	1	146.52	0	0.00	146.00	1	745	0.14%
2022/02/11	0.1	149.50	5	149.00	149.50	-4.9	741	-0.66%
2022/02/10	2	153.75	3	152.83	154.00	-1	734	-0.14%
2022/02/09	4	152.63	8.4	152.94	153.50	-4.4	734	-0.60%
2022/02/07	0	0.00	3	149.33	151.00	-3	746	-0.40%
2022/01/26	3.2	143.47	2	144.00	145.00	1.2	818	0.15%
2022/01/25	2	140.50	1.2	142.00	140.50	0.8	832	0.10%
2022/01/24	6	143.00	7	139.71	142.50	-1	884	-0.11%
2022/01/21	1	141.00	0	0.00	141.00	1	900	0.11%
2022/01/20	2.1	139.52	0	0.00	140.00	2.1	950	0.22%
2022/01/19	0.2	143.00	0	0.00	141.00	0.2	959	0.02%
2022/01/18	3.2	146.00	0	0.00	144.50	3.2	967	0.33%
2022/01/12	12	138.46	4	138.88	139.50	8	1,082	0.74%
2022/01/11	2	141.75	1	141.50	141.50	1	1,084	0.09%
2022/01/10	5.1	144.80	0	0.00	145.00	5.1	1,108	0.46%
2022/01/07	2	146.25	0	0.00	146.50	2	1,131	0.18%
2022/01/06	5	151.00	3	151.83	149.00	2	1,147	0.17%
2022/01/05	6.2	152.19	4	153.00	152.50	2.2	1,151	0.19%
2022/01/04	4	149.50	0	0.00	149.00	4	1,129	0.35%
2022/01/03	2	150.25	1	151.50	150.50	1	1,136	0.09%
2021/12/30	20	146.00	0	0.00	147.00	20	1,176	1.70%
2021/12/27	1	147.00	1	147.00	147.00	0	1,301	0.00%
2021/12/24	2	147.75	2	148.75	147.50	0	1,310	0.00%
2021/12/23	0.1	148.50	1	148.00	147.00	-0.9	1,314	-0.07%
2021/12/22	1	146.50	1	147.50	146.50	0	1,325	0.00%
2021/12/21	1	147.50	0	0.00	147.50	1	1,342	0.07%
2021/12/20	1	146.50	3	146.67	146.50	-2	1,355	-0.15%
2021/12/16	0	150.50	2	148.50	150.50	-2	1,368	-0.14%
2021/12/14	7	145.43	0	0.00	145.50	7	1,366	0.51%
2021/12/13	17	148.74	3	150.00	148.50	14	1,367	1.02%
2021/12/10	40	150.50	1	150.50	150.50	39	1,358	2.87%
2021/12/09	95	152.22	1	154.50	152.00	94	1,361	6.90%
2021/12/08	1	155.50	3	156.17	154.50	-2	1,354	-0.15%
2021/12/07	4	154.88	0	0.00	154.50	4	1,354	0.30%
2021/12/06	3	155.67	8	155.88	154.00	-5	1,354	-0.37%
2021/12/02	45	153.30	1	156.50	154.00	44	1,402	3.14%
2021/12/01	20	153.50	0.2	155.00	155.00	19.8	1,445	1.37%
2021/11/30	2.3	154.72	0	0.00	154.50	2.3	1,470	0.15%
2021/11/29	5	150.50	1.2	156.30	155.00	3.9	1,491	0.26%
2021/11/26	53	153.65	0	0.00	154.00	53	1,513	3.50%
2021/11/25	10.1	155.16	1	156.00	155.50	9.1	1,519	0.60%
2021/11/24	62	156.03	0	0.00	156.50	62	1,522	4.07%
2021/11/23	136.1	157.18	1.1	159.86	156.50	135	1,525	8.85%	大買/鉅額交易
2021/11/22	5	159.90	0	0.00	159.50	5	1,531	0.33%
2021/11/19	4	162.38	0	0.00	161.50	4	1,537	0.26%
2021/11/18	1	163.50	37	165.08	163.00	-36	1,542	-2.33%
2021/11/17	114	159.14	11	159.64	160.00	103	1,530	6.73%	大買/鉅額交易
2021/11/16	21	160.52	0	0.00	161.50	21	1,534	1.37%
2021/11/15	8	162.88	0	0.00	163.00	8	1,555	0.51%
2021/11/12	1.1	161.64	0	0.00	161.00	1.1	1,582	0.07%
2021/11/11	4	164.50	2	164.25	163.50	2	1,590	0.13%
2021/11/10	4	164.88	2	165.00	164.50	2	1,608	0.12%
2021/11/09	3	165.33	11	164.64	165.00	-8	1,636	-0.49%
2021/11/08	0	163.50	3	165.67	165.00	-3	1,659	-0.18%
2021/11/05	2	164.00	5	164.90	166.50	-3	1,685	-0.18%
2021/11/04	1	168.50	7	170.50	168.50	-6	1,722	-0.35%
2021/11/03	14	172.11	4.2	172.98	170.00	9.8	1,750	0.56%
2021/11/02	5	180.40	6	180.83	181.50	-1	1,724	-0.06%
2021/11/01	17.3	180.62	21.7	180.80	184.00	-4.4	1,829	-0.24%
2021/10/29	9	173.22	3.1	174.00	174.00	6	1,912	0.31%
2021/10/28	6	173.92	12.4	172.88	175.00	-6.4	2,050	-0.31%
2021/10/27	3	167.33	2.1	167.00	167.50	1	2,015	0.05%
2021/10/26	1.2	170.52	6	171.00	170.00	-4.8	2,089	-0.23%
2021/10/25	3	170.83	18.1	170.83	170.00	-15.1	2,095	-0.72%
2021/10/22	14	168.75	8	170.56	168.00	6	2,090	0.29%
2021/10/21	6	169.67	13.1	169.79	169.00	-7.1	2,096	-0.34%
2021/10/20	3	164.67	0	0.00	164.00	3	2,082	0.14%
2021/10/19	0	164.00	1	165.01	165.00	-1	2,154	-0.05%
2021/10/18	2	163.00	3	164.17	164.00	-1	2,156	-0.05%
2021/10/15	6	159.42	20	164.00	158.50	-14	2,142	-0.65%
2021/10/14	2	160.47	81	160.74	161.50	-79	2,146	-3.68%
2021/10/13	5	158.70	16.1	158.69	156.50	-11.1	2,136	-0.52%
2021/10/12	2	157.50	0	0.00	156.50	2	2,154	0.09%
2021/10/08	0	0.00	33	158.42	158.50	-33	2,198	-1.50%
2021/10/07	2	155.50	2.1	154.14	158.00	-0.1	2,241	0.00%
2021/10/06	4	155.75	8	155.44	155.50	-4	2,226	-0.18%
2021/10/05	10	146.00	1	142.00	145.50	9	2,190	0.41%
2021/10/04	162	145.46	2	147.00	144.50	160	2,191	7.30%	大買/鉅額交易
2021/10/01	52	151.91	1	152.00	152.00	51	2,216	2.30%
2021/09/30	0	0.00	1	154.00	156.00	-1	2,239	-0.04%
2021/09/29	0	0.00	2	153.25	153.50	-2	2,292	-0.09%
2021/09/28	3	152.17	0	0.00	153.50	3	2,315	0.13%
2021/09/27	2	155.00	0	0.00	154.00	2	2,336	0.09%
2021/09/24	0	0.00	3	158.17	157.50	-3	2,450	-0.12%
2021/09/23	1	156.00	2	156.25	157.50	-1	2,489	-0.04%
2021/09/22	1	152.50	1	153.00	153.00	0	2,549	0.00%
2021/09/16	1	155.00	0	0.00	155.50	1	2,809	0.04%
2021/09/15	1	156.50	1	157.00	157.50	0	2,838	0.00%
2021/09/14	1	158.50	0.2	158.00	156.50	0.8	2,905	0.03%
2021/09/13	3	160.17	2	160.50	160.00	1	2,955	0.03%
2021/09/10	1	159.00	0	0.00	158.50	1	2,999	0.03%
2021/09/09	0.2	156.00	0	0.00	157.50	0.2	3,037	0.01%
2021/09/08	1	159.00	2	157.25	156.00	-1	3,077	-0.03%
2021/09/07	6	165.33	4	165.25	161.50	2	3,081	0.06%
2021/09/06	19.2	166.77	17	169.50	165.00	2.2	3,128	0.07%
2021/09/03	3	169.83	2.1	166.00	166.00	0.9	3,218	0.03%
2021/09/02	1	166.50	1	167.50	168.00	0	3,290	0.00%
2021/09/01	4	164.38	4	164.25	164.50	0	3,312	0.00%
2021/08/31	0	0.00	2	160.00	159.00	-2	3,324	-0.06%
2021/08/30	0	0.00	2.1	157.43	158.50	-2.1	3,444	-0.06%
2021/08/26	4	154.75	2	159.00	155.00	2	3,583	0.06%
2021/08/25	2	156.00	2	156.50	156.00	0	3,661	0.00%
2021/08/24	2	153.25	3	155.83	152.50	-1	3,792	-0.03%
2021/08/23	2	156.50	1	156.50	158.00	1	3,850	0.03%
2021/08/20	3	152.67	1	152.00	153.00	2	3,925	0.05%
2021/08/19	62	151.36	1	151.00	150.00	61	4,122	1.48%
2021/08/18	40.1	149.78	4	154.50	160.00	36.1	4,251	0.85%
2021/08/17	8	156.19	5	155.50	154.00	3	4,369	0.07%
2021/08/16	5	158.80	2	159.50	158.50	3	4,477	0.07%
2021/08/13	3	166.83	1	168.50	163.00	2	4,506	0.04%
2021/08/12	3	168.67	3	168.33	169.50	0	4,515	0.00%
2021/08/11	11	165.41	4	168.25	165.00	7	4,536	0.15%
2021/08/10	9	166.44	7	167.00	165.00	2	4,551	0.04%
2021/08/09	6.1	172.81	7	174.64	171.50	-0.9	4,551	-0.02%
2021/08/06	8	175.25	7	175.79	177.00	1	4,567	0.02%
2021/08/05	45.1	177.44	27	177.13	173.00	18.1	4,578	0.40%
2021/08/04	45.2	179.39	42	178.86	177.50	3.2	4,519	0.07%
2021/08/03	19	176.29	27	174.89	178.00	-8	4,461	-0.18%
2021/08/02	1	167.00	18	164.86	168.00	-17	4,399	-0.39%
2021/07/30	19	166.87	15	170.23	163.50	4	4,456	0.09%
2021/07/29	1	161.00	5	164.60	165.00	-4	4,419	-0.09%
2021/07/28	8	157.88	3	160.33	160.00	5	4,458	0.11%
2021/07/27	2	160.50	2	163.25	162.50	0	4,530	0.00%
2021/07/26	4	165.88	0	0.00	163.50	4	4,596	0.09%
2021/07/23	7.1	168.44	21	169.00	168.50	-14	4,589	-0.30%
2021/07/22	11	158.23	6.1	159.98	157.50	4.9	4,551	0.11%
2021/07/21	42.1	161.79	2	159.75	157.50	40.1	4,604	0.87%
2021/07/20	18.1	161.38	5	162.50	159.00	13.1	4,653	0.28%
2021/07/19	0	0.00	10.1	168.49	166.50	-10.1	4,724	-0.21%
2021/07/16	15	171.60	7	169.43	167.50	8	4,880	0.16%
2021/07/15	4	168.50	15	168.83	170.00	-11	4,906	-0.22%
2021/07/14	9	156.78	4	160.63	159.50	5	4,880	0.10%
2021/07/13	6.1	165.59	2	165.50	164.00	4.1	4,844	0.08%
2021/07/12	0.1	167.00	12	168.58	167.50	-11.9	4,848	-0.25%
2021/07/09	4	166.63	2	168.50	166.00	2	4,881	0.04%
2021/07/08	4	170.50	6	171.17	172.00	-2	4,891	-0.04%
2021/07/07	8	170.19	9	170.56	167.50	-1	4,866	-0.02%
2021/07/06	31	171.76	34	172.26	171.00	-3	4,884	-0.06%
2021/07/05	7	167.93	11	167.91	167.50	-4	4,924	-0.08%
2021/07/02	10.1	167.15	6	167.75	170.00	4.1	5,188	0.08%
2021/07/01	41.5	175.06	34.4	173.38	167.00	7.2	5,264	0.14%
2021/06/30	5	170.80	10.5	170.76	172.50	-5.5	5,232	-0.10%
2021/06/29	20	172.38	19	172.34	172.50	1	5,235	0.02%
2021/06/28	35.2	171.16	36.4	171.86	178.50	-1.2	5,183	-0.02%
2021/06/25	36	165.90	27	163.93	163.50	9	5,108	0.18%
2021/06/24	2	153.25	8	154.25	155.00	-6	5,031	-0.12%
2021/06/23	15	153.57	4	152.75	150.50	11	5,015	0.22%
2021/06/22	5	157.99	12	158.33	156.50	-7	4,961	-0.14%
2021/06/21	9.3	158.91	0	0.00	157.50	9.3	4,955	0.19%
2021/06/18	2	157.25	6.2	158.63	155.50	-4.2	4,935	-0.09%
2021/06/17	11	160.91	5	161.50	158.50	6	4,927	0.12%
2021/06/16	23.1	160.61	15	162.43	160.50	8.1	4,923	0.16%
2021/06/15	26	161.17	26	162.58	164.50	0	4,965	0.00%
2021/06/11	35	161.47	44.1	158.44	163.50	-9.1	4,911	-0.19%
2021/06/10	5.5	155.20	6	153.58	152.00	-0.5	4,826	-0.01%
2021/06/09	11.4	159.60	7.1	160.19	160.00	4.3	4,783	0.09%
2021/06/08	10.1	160.15	12.2	160.18	162.50	-2.1	4,781	-0.04%
2021/06/07	21.1	161.07	17	161.79	160.00	4.1	4,868	0.08%
2021/06/04	7.1	157.71	5.1	158.49	158.00	1.9	4,834	0.04%
2021/06/03	21	158.57	19	158.53	159.00	2	4,871	0.04%
2021/06/02	30.5	156.70	21	155.10	154.50	9.5	5,008	0.19%
2021/06/01	53.2	153.18	53.1	153.37	155.00	0.1	5,359	0.00%
2021/05/28	6	143.67	37.1	144.39	145.00	-31.1	5,580	-0.56%
2021/05/27	49.3	143.23	63	143.03	139.50	-13.8	5,585	-0.25%
2021/05/26	46	142.54	84	142.20	139.00	-38	5,488	-0.69%
2021/05/25	62	136.13	68.1	137.27	134.00	-6.1	5,430	-0.11%
2021/05/24	28	127.34	133	129.23	134.00	-105	5,325	-1.97%	大賣/鉅額交易
2021/05/21	4.1	118.28	45	119.22	122.00	-40.9	5,288	-0.77%
2021/05/20	6	116.58	22	114.68	114.00	-16	5,372	-0.30%
2021/05/19	15.1	119.19	8	118.44	118.00	7.1	5,600	0.13%
2021/05/18	12.1	115.11	9	117.39	118.00	3.1	5,741	0.05%
2021/05/17	78	108.84	5	108.90	109.50	73	5,730	1.27%
2021/05/14	25	110.74	8	115.13	111.50	17	5,740	0.30%
2021/05/13	33	111.82	16	109.56	116.00	17	5,740	0.30%
2021/05/12	39.5	120.07	5	119.60	116.50	34.5	5,783	0.60%
2021/05/11	103.5	127.24	19	131.53	129.00	84.5	5,732	1.47%	大買/
2021/05/10	28.3	137.82	31	137.58	138.50	-2.7	5,660	-0.05%
2021/05/07	5	129.90	64	130.30	132.50	-59	5,601	-1.05%
2021/05/06	40	125.18	7	127.71	124.00	33	5,558	0.59%
2021/05/05	20	128.25	96	130.30	128.00	-76	5,594	-1.36%
2021/05/04	105	125.20	11	127.32	125.50	94	5,586	1.68%	大買/
2021/05/03	15.3	134.68	76	132.47	134.50	-60.7	5,487	-1.11%
2021/04/29	22	127.32	15	128.90	128.00	7	5,383	0.13%
2021/04/28	69	127.72	68	130.20	126.00	1	5,355	0.02%
2021/04/27	19	129.42	24.3	128.78	126.50	-5.3	5,307	-0.10%
2021/04/26	10.2	125.92	8.7	126.35	129.50	1.5	5,238	0.03%
2021/04/23	71	126.11	82	127.33	125.50	-11	5,173	-0.21%
2021/04/22	173.1	125.41	149.2	128.14	120.50	23.9	5,083	0.47%	大買/大賣/
2021/04/21	13.5	117.69	30.5	118.33	120.50	-17	4,913	-0.35%
2021/04/20	2	115.00	0	0.00	114.00	2	4,858	0.04%
2021/04/19	2.2	114.27	3	114.00	115.00	-0.8	4,849	-0.02%
2021/04/16	5.5	114.36	3.2	113.05	113.00	2.3	4,843	0.05%
2021/04/15	7	114.86	19	115.45	116.00	-12	4,828	-0.25%
2021/04/14	2	109.75	14	109.93	111.00	-12	4,800	-0.25%
2021/04/13	1.5	111.17	27	114.87	110.50	-25.5	4,796	-0.53%
2021/04/12	32	112.98	4	113.88	113.00	28	4,770	0.59%
2021/04/09	10	114.60	55.4	114.05	115.00	-45.4	4,730	-0.96%
2021/04/08	81.3	118.62	69	117.15	113.00	12.3	4,639	0.26%
2021/04/07	19	111.95	15	115.37	116.50	4	4,356	0.09%
2021/04/06	53	100.10	22	103.94	106.00	31	4,252	0.73%
2021/04/01	10	96.37	34	95.35	96.60	-24	4,162	-0.58%
2021/03/31	5	94.18	5	94.16	93.90	0	4,122	0.00%
2021/03/30	10.2	94.52	5	94.68	94.20	5.2	4,111	0.13%
2021/03/29	24	94.80	10	95.14	95.00	14	4,063	0.34%
2021/03/26	5.2	91.92	3	92.07	92.30	2.2	4,005	0.05%
2021/03/25	3	91.23	4	91.10	91.20	-1	3,990	-0.03%
2021/03/24	4	92.25	10	92.68	91.70	-6	3,978	-0.15%
2021/03/23	7	91.03	6	90.57	90.80	1	3,928	0.03%
2021/03/22	7	90.80	8	91.75	92.00	-1	3,904	-0.03%
2021/03/19	63	92.06	11	91.04	90.50	52	3,885	1.34%
2021/03/18	10	92.90	11	92.35	93.00	-1	3,851	-0.03%
2021/03/17	19	89.04	14	89.36	89.60	5	3,790	0.13%
2021/03/16	20	89.36	28	88.77	88.00	-8	3,778	-0.21%
2021/03/15	17	89.17	6.1	89.03	88.30	10.9	3,791	0.29%
2021/03/12	5	86.88	6	86.77	87.00	-1	3,752	-0.03%
2021/03/11	71	87.39	62	87.45	87.80	9	3,720	0.24%
2021/03/10	26	84.76	14	85.19	84.60	12	3,610	0.33%
2021/03/09	19.1	83.69	13.1	83.87	83.50	6	3,541	0.17%
2021/03/08	75.1	90.26	56	90.53	86.50	19.1	3,460	0.55%
2021/03/05	152	95.51	166	94.77	90.60	-14	3,252	-0.43%	大買/大賣/
2021/03/04	72	90.99	70.2	90.66	92.00	1.8	2,812	0.07%
2021/03/03	29	84.49	21	84.69	86.70	8	2,551	0.31%
2021/03/02	6	84.48	7	84.31	81.50	-1	2,400	-0.04%
2021/02/26	12	83.74	36.1	83.95	83.60	-24.1	2,330	-1.03%
2021/02/25	25	82.28	17	82.42	81.70	8	2,267	0.35%
2021/02/24	9	78.14	11	78.53	79.60	-2	2,215	-0.09%
2021/02/23	8	79.65	15.1	80.01	79.70	-7.1	2,362	-0.30%
2021/02/22	41	78.77	28	77.96	79.00	13	2,348	0.55%
2021/02/19	107.2	76.61	135	76.85	78.50	-27.8	2,289	-1.21%	大買/大賣/
2021/02/18	89	70.80	76.1	70.52	73.40	12.9	2,039	0.63%
2021/02/17	23	66.21	34	66.36	66.80	-11	1,872	-0.59%
2021/02/05	17	66.46	18	66.39	66.10	-1	1,861	-0.05%
2021/02/04	2	65.40	9	65.13	65.80	-7	1,821	-0.38%
2021/02/03	28	66.20	23	66.30	63.50	5	1,818	0.27%
2021/02/02	1	64.40	6	63.38	64.40	-5	1,756	-0.28%
2021/02/01	3	62.50	3	62.93	62.40	0	1,811	0.00%
2021/01/29	2	64.05	3	64.23	62.30	-1	1,858	-0.05%
2021/01/28	8.1	64.27	7	64.29	64.30	1.1	1,837	0.06%
2021/01/27	20	64.53	16	64.60	63.60	4	1,814	0.22%
2021/01/26	5	62.00	6.3	62.29	61.80	-1.3	1,737	-0.07%
2021/01/22	0	0.00	2	57.80	58.10	-2	1,705	-0.12%
2021/01/20	1	57.70	0	0.00	57.60	1	1,778	0.06%
2021/01/19	0	0.00	1	59.00	58.90	-1	1,785	-0.06%
2021/01/18	2	58.40	3	58.13	59.40	-1	1,807	-0.06%
2021/01/15	2	59.20	0	0.00	58.90	2	1,831	0.11%
2021/01/14	0.1	59.60	0	0.00	59.90	0.1	1,911	0.01%
2021/01/13	0	0.00	1	60.70	60.30	-1	1,918	-0.05%
2021/01/11	2	62.20	5	61.50	61.50	-3	1,956	-0.15%
2021/01/08	8	62.11	6	62.18	62.10	2	1,984	0.10%
2021/01/07	11	62.76	0	0.00	62.70	11	2,004	0.55%
2021/01/06	4	62.55	7	62.33	62.50	-3	2,055	-0.15%
2021/01/05	1	61.00	1	61.60	61.00	0	2,064	0.00%
2021/01/04	0	0.00	1.5	59.89	60.10	-1.5	2,100	-0.07%
2020/12/31	10.1	58.86	2	58.60	58.80	8.1	2,157	0.38%
2020/12/30	7	58.66	0	0.00	58.60	7	2,320	0.30%
2020/12/29	7.5	59.40	0	0.00	59.00	7.5	2,481	0.30%
2020/12/28	6	59.80	3	59.77	59.60	3	2,624	0.11%
2020/12/25	1	60.00	3	60.63	60.00	-2	2,735	-0.07%
2020/12/22	1	59.00	1	59.80	59.10	0	2,916	0.00%
2020/12/21	0	0.00	2	60.60	60.40	-2	2,942	-0.07%
2020/12/18	1	59.50	0	0.00	59.50	1	2,979	0.03%
2020/12/17	0	0.00	1	60.60	60.40	-1	3,045	-0.03%
2020/12/16	0	0.00	2	59.60	60.50	-2	3,068	-0.07%
2020/12/15	3	59.27	3	59.27	58.90	0	3,094	0.00%
2020/12/14	1	59.70	2	60.20	60.10	-1	3,118	-0.03%
2020/12/11	0	0.00	14	60.11	60.10	-14	3,186	-0.44%
2020/12/10	1.1	61.21	2	61.30	60.90	-0.9	3,250	-0.03%
2020/12/09	7	61.16	9.2	61.41	61.20	-2.2	3,436	-0.07%
2020/12/08	3	62.97	2	63.25	62.70	1	3,721	0.03%
2020/12/07	0.4	62.50	0	0.00	62.80	0.4	3,749	0.01%
2020/12/04	6	64.52	4	64.48	63.50	2	3,920	0.05%
2020/12/03	13	63.11	13	63.37	64.30	0	4,048	0.00%
2020/12/02	1	63.10	7	62.71	62.30	-6	4,163	-0.14%
2020/12/01	0	0.00	2	62.70	62.80	-2	4,411	-0.05%
2020/11/30	2	63.80	1	64.10	63.60	1	4,558	0.02%
2020/11/27	1	63.50	0	0.00	63.50	1	4,596	0.02%
2020/11/26	4	63.83	35	64.09	63.50	-31	4,607	-0.67%
2020/11/25	20	63.63	5	63.86	64.10	15	4,635	0.32%
2020/11/24	8	64.28	7	63.66	63.50	1	4,626	0.02%
2020/11/23	21	65.90	5	65.86	65.10	16	4,574	0.35%
2020/11/20	45	66.75	53.1	67.58	65.10	-8.1	4,527	-0.18%
2020/11/19	12.1	65.55	26	66.01	67.00	-13.9	4,342	-0.32%
2020/11/18	28	64.85	34	64.89	64.00	-6	4,269	-0.14%
2020/11/17	7.8	63.42	5	63.70	63.50	2.8	4,189	0.07%
2020/11/16	10	63.37	14	63.23	63.10	-4	4,189	-0.10%
2020/11/13	18	63.74	9	63.31	64.10	9	4,176	0.22%
2020/11/12	10	63.21	22	63.43	62.50	-12	4,163	-0.29%
2020/11/11	32	63.40	30	63.31	62.80	2	4,140	0.05%
2020/11/10	21	63.61	17	63.64	63.90	4	4,088	0.10%
2020/11/09	22	64.91	15	64.69	65.80	7	4,039	0.17%
2020/11/06	20	62.26	25.5	62.29	63.50	-5.5	3,986	-0.14%
2020/11/05	6	60.35	1	60.20	60.10	5	3,925	0.13%
2020/11/04	9	60.02	0	0.00	61.50	9	3,911	0.23%
2020/11/03	3	59.83	2	59.60	60.00	1	3,897	0.03%
2020/11/02	3	58.87	2	59.00	58.70	1	3,895	0.03%
2020/10/30	25	60.11	18	59.93	59.00	7	3,891	0.18%
2020/10/29	7	59.51	3	60.07	60.50	4	3,868	0.10%
2020/10/28	6.5	59.23	7	59.76	58.40	-0.5	3,825	-0.01%
2020/10/27	6	60.28	0	0.00	60.30	6	3,785	0.16%
2020/10/26	2	61.85	0	0.00	61.00	2	3,767	0.05%
2020/10/23	2	61.25	2	61.85	62.40	0	3,743	0.00%
2020/10/22	15	63.72	28	63.34	61.50	-13	3,718	-0.35%
2020/10/21	2	61.90	1	62.20	62.30	1	3,630	0.03%
2020/10/20	12	61.81	44	61.94	61.90	-32	3,620	-0.88%
2020/10/16	4	61.85	5	61.10	60.80	-1	3,575	-0.03%
2020/10/15	3	62.57	2	62.80	62.20	1	3,536	0.03%
2020/10/14	5	63.74	9	64.04	64.50	-4	3,492	-0.11%
2020/10/13	26	62.17	26	61.93	62.00	0	3,419	0.00%
2020/10/12	9	64.42	7	64.31	63.70	2	3,376	0.06%
2020/10/08	18	63.72	32	64.32	63.40	-14	3,326	-0.42%
2020/10/07	59	64.69	66	64.57	64.50	-7	3,261	-0.21%
2020/10/06	70	63.62	14	63.73	64.50	56	3,103	1.80%
2020/10/05	39	60.66	11	60.16	60.90	28	2,928	0.96%
2020/09/30	56	59.61	36	59.75	60.40	20	2,775	0.72%
2020/09/29	14	57.35	12	57.06	57.80	2	2,659	0.08%
2020/09/28	21	56.60	22	56.65	56.60	-1	2,603	-0.04%
2020/09/25	7	53.83	3	53.33	52.40	4	2,531	0.16%
2020/09/24	0	0.00	3	55.70	55.50	-3	2,471	-0.12%
2020/09/23	4	57.30	6	57.73	56.70	-2	2,437	-0.08%
2020/09/22	10	56.44	20	57.76	56.10	-10	2,392	-0.42%
2020/09/21	1	59.30	5	59.40	59.30	-4	2,321	-0.17%
2020/09/18	6	60.22	21	59.10	59.60	-15	2,293	-0.65%
2020/09/17	11	58.83	6	59.10	59.10	5	2,260	0.22%
2020/09/16	36	59.29	16.8	59.50	58.20	19.2	2,220	0.87%
2020/09/15	16.1	59.97	12	59.02	60.20	4.1	2,149	0.19%
2020/09/14	66	61.51	73	62.65	59.00	-7	2,074	-0.34%
2020/09/11	60	62.92	57	63.76	61.20	3	1,876	0.16%
2020/09/10	9	62.70	27	62.70	62.70	-18	1,523	-1.18%
2020/09/09	51	57.08	78	56.83	57.00	-27	1,479	-1.82%
2020/09/08	27	54.80	106	54.76	55.00	-79	1,292	-6.11%	大賣/
2020/09/07	48	54.01	41	53.05	52.60	7	1,145	0.61%
2020/09/04	109	51.70	131.5	51.69	52.90	-22.5	1,018	-2.21%	大買/大賣/
2020/09/03	22	49.10	74.5	48.68	49.55	-52.5	755	-6.94%
2020/09/02	0	0.00	8	47.00	45.05	-8	594	-1.35%
2020/09/01	4	44.41	3	44.08	44.40	1	552	0.18%
2020/08/31	0	0.00	14	44.78	44.70	-14	539	-2.59%
2020/08/28	1	42.20	6	42.43	42.15	-5	495	-1.01%
2020/08/27	0	0.00	9	41.67	41.30	-9	491	-1.83%
2020/08/25	4	42.13	14	42.03	42.10	-10	499	-2.00%
2020/08/24	6	41.20	0	0.00	41.45	6	497	1.21%
2020/08/21	0	0.00	4	40.70	40.70	-4	500	-0.80%
2020/08/20	7	40.04	0	0.00	40.35	7	539	1.30%
2020/08/19	3	41.30	2	41.10	41.20	1	561	0.18%
2020/08/13	1	39.85	6	39.93	39.65	-5	645	-0.77%
2020/08/12	2	39.90	5	39.73	39.75	-3	683	-0.44%
2020/08/11	0	0.00	4	38.50	38.30	-4	675	-0.59%
2020/08/10	0	0.00	3	38.58	38.45	-3	698	-0.43%
2020/08/06	0	0.00	11	38.52	38.15	-11	760	-1.45%
2020/08/05	1	37.75	0	0.00	37.95	1	754	0.13%
2020/08/04	0	0.00	17	37.74	38.15	-17	761	-2.23%
2020/07/30	2	37.20	3	37.40	37.10	-1	766	-0.13%
2020/07/29	0	0.00	10	37.40	37.40	-10	766	-1.30%
2020/07/28	2	37.30	3	37.87	37.15	-1	771	-0.13%
2020/07/24	4	37.00	0	0.00	37.05	4	785	0.51%
2020/07/23	3	37.43	1	36.80	37.10	2	787	0.25%
2020/07/22	1	36.90	0	0.00	37.05	1	786	0.13%
2020/07/17	1	35.30	0	0.00	35.40	1	781	0.13%
2020/07/16	15	36.03	0	0.00	36.10	15	782	1.92%
2020/07/14	11	36.40	0	0.00	36.30	11	781	1.41%
2020/07/13	13	36.61	5	37.45	37.00	8	779	1.03%
2020/07/10	6	37.30	0	0.00	36.95	6	772	0.78%
2020/07/09	5	37.75	0	0.00	37.70	5	775	0.64%
2020/07/07	14	38.36	10	39.05	37.95	4	783	0.51%
2020/07/06	12	38.21	3	38.58	38.70	9	781	1.15%
2020/07/02	1	37.20	0	0.00	37.15	1	777	0.13%
2020/06/29	0	0.00	1	36.75	36.60	-1	783	-0.13%
2020/06/23	0	0.00	1	37.20	37.00	-1	798	-0.13%
2020/06/19	1	38.05	0	0.00	37.65	1	811	0.12%
2020/06/17	2	38.30	1	38.25	38.25	1	819	0.12%
2020/06/11	4	39.04	1	39.65	38.40	3	918	0.33%
2020/06/10	1	40.40	1	40.50	40.15	0	909	0.00%
2020/06/09	4	41.23	0	0.00	40.85	4	920	0.43%
2020/06/08	1	41.20	0	0.00	41.20	1	932	0.11%
2020/06/05	1	40.50	4	40.73	40.75	-3	936	-0.32%
2020/06/04	1	40.60	2	40.63	40.60	-1	938	-0.11%
2020/06/03	7	40.07	1	40.70	40.80	6	939	0.64%
2020/06/02	0	0.00	1	40.05	40.00	-1	934	-0.11%
2020/06/01	3	40.93	2	41.05	40.70	1	933	0.11%
2020/05/29	1	40.45	1	40.60	40.45	0	927	0.00%
2020/05/28	1	41.55	0	0.00	41.30	1	916	0.11%
2020/05/27	7	42.39	9	42.49	41.95	-2	909	-0.22%
2020/05/26	7	47.83	11	48.04	47.90	-4	868	-0.46%
2020/05/25	8.5	48.06	3	48.08	48.00	5.5	827	0.66%
2020/05/22	2	47.93	29	48.23	47.90	-27	803	-3.36%
2020/05/21	0	0.00	10	47.93	47.90	-10	775	-1.29%
2020/05/20	5	47.40	13	47.17	47.70	-8	749	-1.07%
2020/05/19	13	46.47	26	46.47	47.40	-13	707	-1.84%
2020/05/18	7	44.17	9	44.39	44.35	-2	662	-0.30%
2020/05/15	3	43.83	8	43.88	44.00	-5	642	-0.78%
2020/05/14	10	44.12	24	43.98	42.80	-14	615	-2.28%
2020/05/13	15	42.93	46	42.95	43.50	-31	585	-5.29%
2020/05/12	4	40.98	20	41.15	41.00	-16	554	-2.89%
2020/05/11	6	40.68	42	40.90	41.00	-36	554	-6.49%
2020/05/08	4	41.55	0	0.00	41.40	4	548	0.73%
2020/05/07	2	41.80	16	41.63	41.80	-14	548	-2.55%
2020/05/06	2	41.55	0	0.00	41.50	2	552	0.36%
2020/05/05	0	0.00	1	42.15	42.10	-1	548	-0.18%
2020/05/04	1	41.80	2	42.05	42.10	-1	551	-0.18%
2020/04/30	24	42.14	18	42.18	42.80	6	549	1.09%
2020/04/29	6	40.67	1	40.70	40.85	5	542	0.92%
2020/04/28	3	40.40	0	0.00	40.45	3	544	0.55%
2020/04/27	0	0.00	6	39.62	39.70	-6	560	-1.07%
2020/04/24	0	0.00	1	38.95	39.00	-1	559	-0.18%
2020/04/22	0	0.00	10	38.25	38.30	-10	585	-1.71%
2020/04/21	2	38.55	5	38.40	38.30	-3	582	-0.51%
2020/04/20	0	0.00	3	39.50	39.30	-3	578	-0.52%
2020/04/17	0	0.00	10	39.14	39.35	-10	581	-1.72%
2020/04/16	1	38.65	0	0.00	39.15	1	578	0.17%
2020/04/15	0	0.00	13	39.38	39.45	-13	577	-2.25%
2020/04/14	1	38.80	2	38.85	38.90	-1	574	-0.17%
2020/04/13	3	38.30	19	38.53	38.60	-16	582	-2.75%
2020/04/10	8	38.88	11	38.70	38.75	-3	582	-0.52%
2020/04/09	7	37.82	6	38.30	37.65	1	579	0.17%
2020/04/08	0	0.00	4	37.95	37.80	-4	584	-0.68%
2020/04/07	6	37.95	5	37.87	37.70	1	582	0.17%
2020/04/06	1	36.80	10	37.18	37.40	-9	576	-1.56%
2020/04/01	0	0.00	4	37.13	37.25	-4	573	-0.70%
2020/03/31	0	0.00	3	37.57	37.30	-3	570	-0.53%
2020/03/30	0	0.00	8	35.85	37.10	-8	570	-1.40%
2020/03/27	13	36.73	2	37.03	36.45	11	569	1.93%
2020/03/26	1	35.60	5	36.13	36.30	-4	557	-0.72%
2020/03/25	7	35.44	5	35.59	35.50	2	553	0.36%
2020/03/24	5	34.56	0	0.00	34.45	5	549	0.91%
2020/03/23	0	0.00	5	32.61	33.25	-5	545	-0.92%
2020/03/20	0	0.00	5	32.81	33.55	-5	540	-0.92%
2020/03/19	17	31.27	7	33.04	31.10	10	523	1.91%
2020/03/18	5	34.08	7	34.14	34.30	-2	498	-0.40%
2020/03/16	22	31.02	0	0.00	30.20	22	443	4.96%
2020/03/13	28	30.77	3	30.73	31.00	25	436	5.73%
2020/03/12	87	34.21	0	0.00	34.05	87	424	20.50%
2020/03/10	10	40.03	0	0.00	39.95	10	401	2.49%
2020/03/09	7	40.79	0	0.00	41.15	7	395	1.77%
2020/03/05	10	43.50	21	43.30	43.70	-11	395	-2.78%
2020/03/03	0	0.00	1	42.30	42.30	-1	391	-0.26%
2020/03/02	5	40.84	0	0.00	41.50	5	391	1.28%
2020/02/27	7	41.76	0	0.00	42.00	7	393	1.78%
2020/02/26	17	42.71	0	0.00	42.30	17	395	4.30%
2020/02/25	13	42.41	0	0.00	42.75	13	396	3.28%
2020/02/24	2	42.58	0	0.00	42.75	2	394	0.51%
2020/02/17	0	0.00	2	42.50	42.65	-2	416	-0.48%
2020/02/12	0	0.00	1	43.30	43.00	-1	431	-0.23%
2020/02/10	4	40.55	0	0.00	41.40	4	445	0.90%
2020/02/07	4	42.13	0	0.00	41.80	4	468	0.85%
2020/02/04	2	41.53	0	0.00	41.55	2	500	0.40%
2020/02/03	4	40.66	0	0.00	40.85	4	509	0.78%
2020/01/31	0	0.00	1	43.00	42.95	-1	517	-0.19%
2020/01/30	11	43.39	11	43.51	43.00	0	525	0.00%
2020/01/17	3	48.10	0	0.00	48.00	3	524	0.57%
2020/01/16	5	48.44	10	49.00	48.45	-5	528	-0.95%
2020/01/14	2	47.83	0	0.00	47.55	2	533	0.37%
2020/01/13	6	47.77	1	47.85	47.75	5	539	0.93%
2020/01/08	5	46.65	4	46.95	46.40	1	548	0.18%
2020/01/07	29	47.91	7	48.30	47.30	22	573	3.83%
2020/01/06	1	46.85	1	46.95	46.85	0	582	0.00%
2020/01/03	9	47.52	0	0.00	47.45	9	627	1.43%
2020/01/02	1	47.85	3	47.97	48.00	-2	655	-0.31%
2019/12/31	1	47.10	0	0.00	47.20	1	659	0.15%
2019/12/30	3	47.02	0	0.00	47.20	3	678	0.44%
2019/12/27	2	47.15	0	0.00	47.20	2	698	0.29%
2019/12/26	1	46.80	0	0.00	46.80	1	716	0.14%
2019/12/25	0	0.00	1	47.05	47.15	-1	721	-0.14%
2019/12/18	0	0.00	1	46.80	46.85	-1	765	-0.13%
2019/12/17	6	45.81	0	0.00	45.90	6	773	0.78%
2019/12/16	1	45.40	0	0.00	45.35	1	847	0.12%
2019/12/13	2	45.28	2	45.45	45.20	0	899	0.00%
2019/12/12	2	45.88	4	46.50	45.75	-2	900	-0.22%
2019/12/10	0	0.00	1	47.25	46.70	-1	911	-0.11%
2019/12/04	1	45.35	0	0.00	45.35	1	979	0.10%
2019/12/03	1	45.10	0	0.00	46.00	1	1,007	0.10%
2019/12/02	5	44.60	0	0.00	45.45	5	1,021	0.49%
2019/11/29	4	46.18	0	0.00	46.05	4	1,026	0.39%
2019/11/28	2	46.60	0	0.00	46.60	2	1,037	0.19%
2019/11/27	2	46.90	0	0.00	46.90	2	1,053	0.19%
2019/11/25	3	46.83	0	0.00	46.80	3	1,078	0.28%
2019/11/18	5	47.72	0	0.00	47.45	5	1,323	0.38%
2019/11/15	5	47.29	1	47.30	47.35	4	1,359	0.29%
2019/11/14	5	47.08	1	46.70	46.70	4	1,399	0.29%
2019/11/13	2	47.85	1	47.50	47.35	1	1,463	0.07%
2019/11/12	0	0.00	1	48.00	47.85	-1	1,660	-0.06%
2019/11/11	14	47.70	0	0.00	47.60	14	1,803	0.78%
2019/11/07	2	48.55	1	48.65	48.55	1	1,855	0.05%
2019/11/06	4	49.90	11	50.33	49.60	-7	1,878	-0.37%
2019/11/05	5	50.11	1	50.40	49.80	4	1,962	0.20%
2019/11/04	1	49.90	0	0.00	49.55	1	2,009	0.05%
2019/10/31	1	48.60	0	0.00	48.70	1	2,046	0.05%
2019/10/30	12	49.87	22	50.04	49.80	-10	2,074	-0.48%
2019/10/29	4	48.70	0	0.00	48.70	4	2,077	0.19%
2019/10/28	0	0.00	14	49.56	49.60	-14	2,105	-0.67%
2019/10/25	30	49.25	36	49.44	48.75	-6	2,142	-0.28%
2019/10/23	0	0.00	7	48.76	49.30	-7	2,298	-0.30%
2019/10/21	5	47.35	10	47.30	47.75	-5	2,373	-0.21%
2019/10/18	2	46.90	0	0.00	47.10	2	2,410	0.08%
2019/10/17	2	46.50	0	0.00	46.95	2	2,486	0.08%
2019/10/15	5	44.68	3	45.15	45.15	2	2,665	0.08%
2019/10/14	5	46.37	12	46.83	46.10	-7	2,733	-0.26%
2019/10/09	17	46.44	5	46.55	47.40	12	2,806	0.43%
2019/10/08	40	48.62	3	49.03	48.50	37	2,798	1.32%
2019/10/07	3	50.83	5.4	51.20	51.50	-2.4	2,824	-0.08%
2019/10/04	8	51.16	4	50.60	50.60	4	2,885	0.14%
2019/10/03	15	50.81	6	50.52	50.50	9	2,886	0.31%
2019/10/02	1	50.00	7	50.40	50.50	-6	2,885	-0.21%
2019/09/27	9	48.94	23	48.74	48.60	-14	2,922	-0.48%
2019/09/26	1	50.60	3	49.90	49.85	-2	2,969	-0.07%
2019/09/24	1	50.30	6	50.72	51.30	-5	2,975	-0.17%
2019/09/23	1	51.80	1	51.80	51.00	0	2,983	0.00%
2019/09/20	2	51.35	7	51.27	51.70	-5	2,992	-0.17%
2019/09/19	17	52.39	31	52.50	51.30	-14	2,991	-0.47%
2019/09/18	12	52.06	15	52.25	52.40	-3	2,936	-0.10%
2019/09/16	0	0.00	1	49.60	49.35	-1	2,945	-0.03%
2019/09/12	3	49.95	6	50.10	50.00	-3	2,954	-0.10%
2019/09/11	4	48.83	2	48.95	49.50	2	2,969	0.07%
2019/09/10	1	47.25	0	0.00	47.85	1	2,979	0.03%
2019/09/09	10	49.25	3	49.27	48.65	7	2,997	0.23%
2019/09/06	10	51.07	1	50.60	50.60	9	3,077	0.29%
2019/09/05	2	50.60	2	50.90	50.60	0	3,069	0.00%
2019/09/04	1	51.30	0	0.00	51.30	1	3,059	0.03%
2019/09/03	5	51.52	3	51.80	50.50	2	3,063	0.07%
2019/09/02	6	50.92	0	0.00	51.00	6	3,085	0.19%
2019/08/30	6	51.52	5	51.50	51.20	1	3,080	0.03%
2019/08/29	12	50.90	1	50.80	50.70	11	3,074	0.36%
2019/08/28	2.5	51.98	5	51.18	50.80	-2.5	3,066	-0.08%
2019/08/27	5	50.88	2	51.40	51.40	3	3,057	0.10%
2019/08/26	8	49.93	3	50.80	49.50	5	3,043	0.16%
2019/08/23	13	51.79	2.4	51.86	51.90	10.6	3,033	0.35%
2019/08/22	14	51.96	14	52.26	51.10	0	3,010	0.00%
2019/08/21	31.5	54.37	32	54.37	53.10	-0.5	2,970	-0.02%
2019/08/20	10	52.61	8	52.68	52.30	2	2,895	0.07%
2019/08/19	1	53.60	9	53.18	52.60	-8	2,886	-0.28%
2019/08/16	16	52.78	12	52.77	53.00	4	2,858	0.14%
2019/08/15	51	53.28	55	53.02	52.00	-4	2,798	-0.14%
2019/08/14	49	50.81	37.4	50.92	52.80	11.6	2,636	0.44%
2019/08/13	14	47.89	4	47.96	48.05	10	2,515	0.40%
2019/08/12	3	46.73	0	0.00	46.60	3	2,500	0.12%
2019/08/08	21	46.61	2	46.63	47.10	19	2,503	0.76%
2019/08/07	25	48.72	6	49.03	46.80	19	2,500	0.76%
2019/08/06	10	41.78	4	44.20	47.10	6	2,406	0.25%
2019/08/05	82	45.18	3	43.70	43.70	79	2,366	3.34%
2019/08/02	3	46.97	0	0.00	46.55	3	2,349	0.13%
2019/08/01	4	48.43	1	48.60	48.50	3	2,347	0.13%
2019/07/31	0	0.00	1	47.00	48.00	-1	2,398	-0.04%
2019/07/30	3	47.78	3	47.13	47.40	0	2,435	0.00%
2019/07/29	0	0.00	2.4	46.25	47.50	-2.4	2,402	-0.10%
2019/07/26	7	46.96	4	46.68	46.30	3	2,359	0.13%
2019/07/25	24	46.51	24	46.87	46.25	0	2,311	0.00%
2019/07/24	5	50.84	3	50.93	50.80	2	2,202	0.09%
2019/07/23	3	51.97	4	51.20	52.50	-1	2,173	-0.05%
2019/07/22	1	50.50	7.4	50.68	50.60	-6.4	2,133	-0.30%
2019/07/19	29	51.60	26	52.03	51.40	3	2,120	0.14%
2019/07/18	12	51.48	11.5	51.78	51.30	0.5	2,072	0.03%
2019/07/17	18	52.30	17	52.96	52.50	1	2,052	0.05%
2019/07/16	13	51.49	15.7	51.67	52.20	-2.7	1,953	-0.14%
2019/07/15	9	49.26	12	49.11	49.45	-3	1,870	-0.16%
2019/07/12	3	45.63	5	45.72	46.25	-2	1,810	-0.11%
2019/07/11	15	44.83	16	44.98	45.20	-1	1,783	-0.06%
2019/07/10	66	43.62	77	43.38	43.95	-11	1,765	-0.62%
2019/07/09	7	40.35	0	0.00	41.60	7	1,727	0.41%
2019/07/08	2	40.45	3	40.57	40.35	-1	1,723	-0.06%
2019/07/05	3	42.42	2	41.60	41.70	1	1,715	0.06%
2019/07/04	6	41.41	7	41.01	42.00	-1	1,705	-0.06%
2019/07/03	21	40.30	19	40.57	41.20	2	1,673	0.12%
2019/07/02	10	38.88	0	0.00	39.05	10	1,606	0.62%
2019/07/01	0	0.00	5	38.06	37.80	-5	1,590	-0.31%
2019/06/28	17	38.67	20	38.34	38.15	-3	1,580	-0.19%
2019/06/27	4	37.90	2	37.35	38.20	2	1,561	0.13%
2019/06/26	5	36.60	5	36.80	36.75	0	1,542	0.00%
2019/06/25	2	38.08	6	37.03	36.95	-4	1,529	-0.26%
2019/06/24	0	0.00	1	37.20	37.50	-1	1,510	-0.07%
2019/06/21	8	38.81	5	38.49	38.25	3	1,488	0.20%
2019/06/19	6	38.13	17	37.99	38.00	-11	1,427	-0.77%
2019/06/18	14	37.12	4	36.60	37.50	10	1,399	0.71%
2019/06/17	11	36.30	3	36.63	36.35	8	1,380	0.58%
2019/06/14	26	37.41	31.7	37.43	36.30	-5.7	1,345	-0.42%
2019/06/13	10	35.14	12	34.89	35.35	-2	1,238	-0.16%
2019/06/12	6	34.68	2	34.38	35.30	4	1,229	0.33%
2019/06/11	4	33.85	10	34.30	34.30	-6	1,228	-0.49%
2019/06/10	10	33.78	9	33.85	34.30	1	1,225	0.08%
2019/06/06	2	32.23	1	31.55	32.45	1	1,214	0.08%
2019/06/05	2	31.65	0	0.00	31.30	2	1,227	0.16%
2019/06/04	1	31.95	1	31.90	32.10	0	1,218	0.00%
2019/06/03	1	32.05	28	32.03	32.00	-27	1,231	-2.19%
2019/05/31	1	33.15	33	32.93	32.85	-32	1,221	-2.62%
2019/05/30	1	33.90	0	0.00	33.30	1	1,214	0.08%
2019/05/29	0	0.00	2	33.33	33.50	-2	1,194	-0.17%
2019/05/28	9	33.28	13	33.47	32.90	-4	1,177	-0.34%
2019/05/27	13	32.75	8	33.06	32.95	5	1,155	0.43%
2019/05/24	8	32.51	14	32.69	32.20	-6	1,118	-0.54%
2019/05/23	3	30.95	7	31.57	32.40	-4	1,084	-0.37%
2019/05/22	3	32.30	10	31.59	31.15	-7	1,067	-0.66%
2019/05/21	25	32.39	30	32.80	32.20	-5	1,049	-0.48%
2019/05/20	20	31.79	12.8	31.99	32.00	7.2	1,006	0.72%
2019/05/17	4	31.84	6	31.58	31.00	-2	981	-0.20%
2019/05/16	9	31.41	1	30.65	30.85	8	958	0.83%
2019/05/15	9	30.81	13	31.07	30.90	-4	933	-0.43%
2019/05/14	6	28.55	3	27.97	29.30	3	898	0.33%
2019/05/13	1	28.55	4	29.78	28.60	-3	880	-0.34%
2019/05/10	10	30.21	0	0.00	29.90	10	860	1.16%
2019/05/09	42	30.91	1	31.20	30.90	41	841	4.87%
2019/05/08	20	32.02	23.1	31.75	32.20	-3.1	806	-0.39%
2019/05/07	21	30.37	20.7	30.08	30.40	0.3	712	0.04%
2019/05/06	1	29.25	11	29.21	28.90	-10	653	-1.53%
2019/05/03	2	29.00	2	29.10	29.20	0	642	0.00%
2019/05/02	7	28.34	13	28.63	28.65	-6	633	-0.95%
2019/04/30	3	27.50	2	27.48	27.15	1	623	0.16%
2019/04/29	4	27.34	3	27.57	27.05	1	610	0.16%
2019/04/26	1	28.30	10	29.23	28.60	-9	593	-1.52%
2019/04/25	26	29.43	15	30.07	28.70	11	572	1.92%
2019/04/24	17	29.47	28	29.79	29.90	-11	540	-2.03%
2019/04/23	37	29.63	25	29.26	29.75	12	510	2.35%
2019/04/22	7	27.60	0	0.00	27.25	7	445	1.57%
2019/04/19	0	0.00	1	26.80	27.10	-1	432	-0.23%
2019/04/18	6	27.46	8	27.08	26.10	-2	417	-0.48%
2019/04/17	4	25.84	3	26.03	26.00	1	385	0.26%
2019/04/16	8	27.04	13	26.83	26.30	-5	374	-1.34%
2019/04/15	6	25.10	17.8	24.62	26.05	-11.8	332	-3.54%
2019/04/12	6	23.54	1	23.45	23.70	5	295	1.69%
2019/04/11	5	23.14	7	22.76	22.70	-2	278	-0.72%
2019/04/10	16	22.22	11	22.60	23.00	5	268	1.86%
2019/04/09	0	0.00	1	21.70	21.65	-1	259	-0.38%
2019/04/08	1	21.80	0	0.00	21.50	1	281	0.36%
2019/04/01	2	21.60	0	0.00	21.55	2	275	0.72%
2019/03/27	0	0.00	1	21.20	21.30	-1	271	-0.37%
2019/03/21	1	21.20	1	21.25	21.15	0	269	0.00%
2019/03/20	0.1	21.00	1	21.55	21.05	-0.9	267	-0.34%
2019/03/19	1	21.90	19.4	21.52	21.55	-18.4	264	-6.96%
2019/03/15	1	21.90	0	0.00	21.70	1	257	0.39%
2019/03/14	17	22.46	1	22.30	22.00	16	252	6.34%
2019/03/13	8	22.03	51	22.09	22.05	-43	234	-18.35%
2019/03/12	73	21.80	16	21.66	21.40	57	216	26.29%
2019/03/11	1	21.35	4	21.45	22.10	-3	193	-1.55%
2019/03/08	2	20.10	0	0.00	20.10	2	173	1.15%
2019/03/07	5	20.23	2	20.33	19.95	3	174	1.72%
2019/02/20	3	18.92	0	0.00	18.90	3	156	1.92%
2019/02/19	5	19.15	0	0.00	19.10	5	156	3.20%
2019/02/14	1	18.50	0	0.00	18.40	1	148	0.68%
2019/02/13	0	0.00	2.3	18.02	18.15	-2.3	150	-1.56%
2019/02/11	1	18.00	0	0.00	18.00	1	174	0.57%
2019/01/23	0.8	18.60	0	0.00	18.70	0.8	182	0.45%
2019/01/21	0	0.00	2	18.80	18.80	-2	184	-1.08%
2019/01/18	2	18.80	0	0.00	18.80	2	188	1.06%
2019/01/09	1	19.35	6	19.19	18.70	-5	193	-2.58%
2018/12/28	5	18.70	7	18.77	18.40	-2	211	-0.95%
2018/12/27	8	18.71	2	18.80	18.80	6	208	2.87%
2018/12/21	0.3	17.20	0	0.00	17.30	0.3	212	0.15%
2018/12/18	0	0.00	3	17.80	17.30	-3	217	-1.38%
2018/12/06	0	0.00	4	18.60	18.55	-4	237	-1.68%
2018/12/05	1	19.10	0	0.00	19.10	1	245	0.41%
2018/12/04	3	19.65	0	0.00	19.65	3	254	1.18%
2018/12/03	0	0.00	1	19.00	19.05	-1	252	-0.40%
2018/11/29	6	18.22	4	17.85	17.70	2	244	0.82%
2018/11/23	0	0.00	6	16.90	17.15	-6	263	-2.28%
2018/11/20	0	0.00	4	17.10	17.10	-4	290	-1.38%
2018/11/16	0	0.00	1	16.95	16.90	-1	304	-0.33%
2018/11/13	1	16.50	0	0.00	16.90	1	333	0.30%
2018/11/12	0	0.00	2	17.15	17.10	-2	372	-0.54%
2018/11/02	0	0.00	1	15.80	15.55	-1	440	-0.23%
2018/10/15	0	0.00	2	17.05	16.95	-2	530	-0.38%
2018/10/02	1	21.90	0	0.00	22.70	1	675	0.15%
2018/09/25	0	0.00	2	22.30	21.90	-2	683	-0.29%
2018/09/20	1	22.85	0	0.00	22.40	1	689	0.15%
2018/09/12	1	22.35	0	0.00	21.50	1	787	0.13%
2018/09/10	0	0.00	3	23.77	23.00	-3	811	-0.37%
2018/09/07	1	25.85	0	0.00	25.50	1	815	0.12%
2018/09/05	2	26.90	0	0.00	26.70	2	834	0.24%
2018/09/04	0.1	26.70	1	26.40	26.65	-0.9	845	-0.11%
2018/09/03	1	25.95	5	26.00	25.90	-4	865	-0.46%
2018/08/31	9	25.90	0.8	26.30	26.15	8.2	896	0.92%
2018/08/30	0.5	27.05	0	0.00	26.95	0.5	915	0.05%
2018/08/29	0	0.00	3.1	27.34	27.30	-3.1	940	-0.33%
2018/08/15	1	25.80	0	0.00	25.20	1	988	0.10%
2018/08/14	2	26.15	0	0.00	26.00	2	1,016	0.20%
2018/08/13	5	25.80	0	0.00	25.95	5	1,029	0.49%
2018/08/10	0	0.00	4	27.70	27.85	-4	1,028	-0.39%
2018/08/08	7	27.44	3	27.15	27.10	4	1,022	0.39%
2018/08/07	20	30.49	28	30.51	29.70	-8	993	-0.81%
2018/08/06	43	30.22	4	29.01	30.30	39	984	3.96%
2018/08/03	1	27.40	0	0.00	27.55	1	963	0.10%
2018/08/02	2	27.35	0	0.00	27.25	2	973	0.21%
2018/07/31	1	27.60	0	0.00	27.20	1	981	0.10%
2018/07/30	0	0.00	2	27.70	27.60	-2	984	-0.20%
2018/07/27	0	0.00	15	28.25	27.75	-15	980	-1.53%
2018/07/25	0	0.00	5	25.15	25.10	-5	952	-0.53%
2018/07/24	1	24.40	1	24.50	24.60	0	957	0.00%
2018/07/16	0	0.00	2	25.65	25.50	-2	1,037	-0.19%
2018/07/11	0	0.00	2	25.05	25.05	-2	1,120	-0.18%
2018/07/09	2	25.05	0	0.00	25.05	2	1,185	0.17%
2018/07/06	10	25.50	0	0.00	24.20	10	1,184	0.84%
2018/07/05	2	25.30	1	25.70	25.00	1	1,197	0.08%
2018/07/04	5	25.10	3	25.90	24.75	2	1,192	0.17%
2018/07/03	0	0.00	5	29.95	27.40	-5	1,175	-0.43%
2018/06/29	0	0.00	1	30.60	30.80	-1	1,215	-0.08%
2018/06/26	2	31.40	0	0.00	31.30	2	1,888	0.11%
2018/06/22	1	32.00	0	0.00	31.95	1	2,168	0.05%
2018/06/20	3	31.60	0	0.00	31.50	3	2,423	0.12%
2018/06/15	1	34.20	1	33.60	33.50	0	2,546	0.00%
2018/06/14	3	33.27	3	33.75	33.60	0	2,580	0.00%
2018/06/11	2	32.05	0	0.00	31.35	2	2,744	0.07%
2018/06/08	2	30.85	0	0.00	32.00	2	2,752	0.07%
2018/06/07	1	30.55	0	0.00	30.80	1	2,806	0.04%
2018/06/06	2	31.35	0	0.00	31.10	2	2,808	0.07%
2018/06/05	2	31.63	2	31.65	31.50	0	2,812	0.00%
2018/06/04	1	31.70	0	0.00	31.50	1	2,824	0.04%
2018/06/01	1	31.60	0	0.00	31.70	1	2,830	0.04%
2018/05/29	0	0.00	3	34.10	33.50	-3	2,805	-0.11%
2018/05/28	1	35.20	0	0.00	35.20	1	2,805	0.04%
2018/05/24	0	0.00	30	39.83	39.75	-30	2,801	-1.07%
2018/05/22	2	39.70	1	40.25	39.30	1	2,920	0.03%
2018/05/18	0	0.00	2	37.70	37.65	-2	2,905	-0.07%
2018/05/15	1	37.95	0	0.00	37.60	1	3,038	0.03%
2018/05/14	15	37.54	5	37.70	38.00	10	3,086	0.32%
2018/05/11	1	39.90	0	0.00	39.35	1	3,082	0.03%
2018/05/10	0	0.00	3	39.30	39.80	-3	3,092	-0.10%
2018/05/08	0	0.00	10	39.15	38.90	-10	3,168	-0.32%
2018/05/07	0	0.00	4	39.00	39.10	-4	3,235	-0.12%
2018/05/04	1	38.30	0	0.00	38.75	1	3,416	0.03%
2018/05/03	0	0.00	11	38.61	38.40	-11	3,645	-0.30%
2018/05/02	1	38.85	0	0.00	38.70	1	3,809	0.03%
2018/04/27	0	0.00	3	38.00	37.65	-3	3,934	-0.08%
2018/04/26	2	37.78	0	0.00	37.40	2	4,076	0.05%
2018/04/25	1	38.75	0	0.00	38.75	1	4,424	0.02%
2018/04/23	2	39.60	0	0.00	39.65	2	4,518	0.04%
2018/04/20	1	39.65	5	39.70	39.35	-4	4,510	-0.09%
2018/04/19	36	40.48	0	0.00	40.10	36	4,498	0.80%
2018/04/18	2	39.50	0	0.00	40.60	2	4,485	0.04%
2018/04/17	0	0.00	9	41.28	40.60	-9	4,455	-0.20%
2018/04/16	6	41.78	33	41.64	41.85	-27	4,448	-0.61%
2018/04/13	13	43.66	32	43.03	42.50	-19	4,435	-0.43%
2018/04/11	9	42.43	2	42.40	42.55	7	4,410	0.16%
2018/04/10	1	42.55	5	42.60	42.80	-4	4,390	-0.09%
2018/04/09	8	43.13	4	43.38	42.70	4	4,383	0.09%
2018/04/03	3	42.75	17	42.86	42.60	-14	4,346	-0.32%
2018/04/02	1	43.70	0	0.00	43.10	1	4,314	0.02%
2018/03/31	11	43.21	13	43.34	43.15	-2	4,283	-0.05%
2018/03/30	97	43.91	28	43.29	42.20	69	4,219	1.64%
2018/03/29	25	45.51	79	44.50	43.90	-54	4,000	-1.35%
2018/03/28	17	43.63	7	43.85	44.50	10	3,667	0.27%
2018/03/27	14	44.30	20	44.23	44.00	-6	3,607	-0.17%
2018/03/26	7	42.61	32	42.68	43.50	-25	3,415	-0.73%
2018/03/23	12	40.99	12	41.12	41.45	0	3,237	0.00%
2018/03/22	16	40.84	28	40.22	41.00	-12	3,168	-0.38%
2018/03/21	2	39.50	0	0.00	39.25	2	3,104	0.06%
2018/03/20	11	39.55	18	39.69	39.75	-7	3,074	-0.23%
2018/03/19	7	40.39	0	0.00	40.50	7	3,038	0.23%
2018/03/16	28	41.42	5	40.99	40.90	23	3,026	0.76%
2018/03/15	20	41.50	23	41.75	41.70	-3	2,990	-0.10%
2018/03/14	14	39.18	3	39.47	39.50	11	2,869	0.38%
2018/03/13	23	39.73	43	39.32	39.10	-20	2,852	-0.70%
2018/03/12	3	38.55	4	38.25	38.25	-1	2,800	-0.04%
2018/03/09	3	38.40	2	37.95	38.00	1	2,816	0.04%
2018/03/08	3	36.95	4	38.00	37.95	-1	2,848	-0.04%
2018/03/06	1	38.20	3	38.00	37.60	-2	2,882	-0.07%
2018/03/05	11	37.89	0	0.00	37.60	11	2,898	0.38%
2018/03/02	0	0.00	4	38.60	38.30	-4	2,906	-0.14%
2018/03/01	2	38.95	2	39.00	38.60	0	2,900	0.00%
2018/02/27	6	38.38	1	38.75	38.10	5	2,883	0.17%
2018/02/26	10	38.90	3	39.22	38.25	7	2,871	0.24%
2018/02/23	9	39.00	15	38.70	38.80	-6	2,844	-0.21%
2018/02/22	16	36.60	10	36.46	37.55	6	2,784	0.22%
2018/02/21	2	35.45	0	0.00	35.65	2	2,721	0.07%
2018/02/12	30	35.00	31	35.06	35.05	-1	2,748	-0.04%
2018/02/09	3	34.08	1	34.30	34.60	2	2,787	0.07%
2018/02/08	1	35.40	0	0.00	35.10	1	2,855	0.04%
2018/02/07	19	37.09	20	37.06	36.70	-1	3,143	-0.03%
2018/02/06	8	35.31	3	34.27	33.75	5	3,204	0.16%
2018/02/05	34	36.78	2	36.00	37.00	32	3,174	1.01%
2018/02/02	10	38.20	0	0.00	37.85	10	3,156	0.32%
2018/02/01	0	0.00	8	38.13	38.20	-8	3,153	-0.25%
2018/01/31	5	39.10	8	38.86	38.50	-3	3,161	-0.09%
2018/01/30	3	40.70	0	0.00	39.90	3	3,118	0.10%
2018/01/29	15	41.98	10	41.39	41.50	5	3,062	0.16%
2018/01/26	28	43.80	15	43.03	42.10	13	2,883	0.45%
2018/01/25	9	41.43	81	42.14	44.95	-72	2,661	-2.70%
2018/01/24	4	41.56	5	41.05	40.90	-1	2,521	-0.04%
2018/01/23	38	40.26	6	40.95	41.25	32	2,463	1.30%
2018/01/22	25	40.52	270	41.21	40.50	-245	2,433	-10.07%	大賣/鉅額交易
2018/01/19	27	40.95	130	42.35	40.20	-103	2,303	-4.47%	大賣/鉅額交易
2018/01/18	4	37.56	77	37.90	38.65	-73	1,949	-3.75%
2018/01/17	3	34.75	1	35.40	35.15	2	1,859	0.11%
2018/01/16	114	34.59	0	0.00	34.75	114	1,867	6.10%	大買/鉅額交易
2018/01/15	10	35.76	0	0.00	35.10	10	1,914	0.52%
2018/01/12	0	0.00	3	34.90	35.05	-3	2,050	-0.15%
2018/01/11	40	34.55	0	0.00	34.75	40	2,078	1.92%
2018/01/09	8	33.85	1	33.50	34.50	7	2,105	0.33%
2018/01/08	2	33.65	0.3	33.50	33.45	1.7	2,150	0.08%
2018/01/05	0	0.00	1	34.25	34.10	-1	2,233	-0.04%
2018/01/03	6	34.65	8	34.62	34.55	-2	2,321	-0.09%
2018/01/02	1	34.50	0	0.00	34.50	1	2,336	0.04%