力致 (3483)-群益金鼎-東大券商分點個股進出

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
145.0
漲跌
▼2.5
漲幅
-1.69%
成交量
1,887張
產業
上櫃電腦及週邊類股
355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

力致 (3483)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/25	3	145.33	4	146.00	145.00	-1	4,466	-0.02%
2024/04/24	9	145.56	18	146.42	147.50	-9	4,483	-0.20%
2024/04/23	4	140.00	6	141.42	141.00	-2	4,486	-0.04%
2024/04/22	22	141.73	13	139.27	138.00	9	4,521	0.20%
2024/04/19	15	136.43	16	139.81	140.50	-1	4,527	-0.02%
2024/04/18	1	136.00	5	139.00	138.50	-4	4,510	-0.09%
2024/04/17	6	138.00	0	0.00	137.00	6	4,522	0.13%
2024/04/16	2	141.20	1	134.50	135.00	1	4,523	0.02%
2024/04/15	1	145.00	6	144.92	144.50	-5	4,502	-0.11%
2024/04/12	0	0.00	3	148.33	148.00	-3	4,521	-0.07%
2024/04/11	1	145.00	1	146.50	146.00	0	4,536	0.00%
2024/04/10	1	147.50	1	148.00	147.00	0	4,582	0.00%
2024/04/09	0	0.00	1	149.00	149.00	-1	4,649	-0.02%
2024/04/08	1	150.50	0	0.00	150.00	1	4,695	0.02%
2024/04/03	0	0.00	1	151.50	152.50	-1	4,757	-0.02%
2024/04/02	3	149.33	3	150.00	150.00	0	4,921	0.00%
2024/04/01	0	0.00	4	153.25	153.00	-4	5,034	-0.08%
2024/03/29	3	154.33	4	154.75	153.00	-1	5,043	-0.02%
2024/03/28	9	155.61	2	158.50	153.00	7	5,038	0.14%
2024/03/27	2	157.00	4	157.50	158.00	-2	5,105	-0.04%
2024/03/26	6	157.08	2	161.25	157.50	4	5,105	0.08%
2024/03/25	7	161.29	2	166.24	161.00	5	5,076	0.10%
2024/03/22	1	154.50	2	156.00	155.50	-1	5,064	-0.02%
2024/03/21	4	150.50	6	152.17	153.00	-2	5,037	-0.04%
2024/03/20	2	149.75	1	150.00	149.50	1	5,019	0.02%
2024/03/19	1	147.00	2	148.25	147.50	-1	5,005	-0.02%
2024/03/18	3.2	146.16	1	147.00	147.00	2.2	4,999	0.04%
2024/03/15	0	145.00	3	144.83	146.00	-3	4,996	-0.06%
2024/03/14	3	147.17	0	0.00	145.00	3	5,034	0.06%
2024/03/13	2	152.00	1	151.50	151.50	1	4,992	0.02%
2024/03/12	5	157.60	4	158.88	158.50	1	4,989	0.02%
2024/03/11	4.1	156.99	0	0.00	154.50	4.1	4,970	0.08%
2024/03/08	4.1	161.72	9	159.33	157.50	-5	4,947	-0.10%
2024/03/07	7	167.29	24	167.02	164.00	-17	4,979	-0.34%
2024/03/06	68	176.74	44	173.13	168.00	24	4,946	0.49%
2024/03/05	10.1	169.96	11	171.00	171.50	-0.9	4,725	-0.02%
2024/03/04	2	172.00	3	172.17	169.00	-1	4,744	-0.02%
2024/02/29	0	0.00	6	169.83	171.50	-6	4,729	-0.13%
2024/02/27	5.2	163.95	9	167.17	167.00	-3.8	4,754	-0.08%
2024/02/26	2	164.50	4	165.87	164.50	-2	5,015	-0.04%
2024/02/23	5	168.20	7	170.50	165.00	-2	5,335	-0.04%
2024/02/22	28	173.00	21	170.02	170.00	7	5,731	0.12%
2024/02/21	3	172.67	1	169.50	169.50	2	5,855	0.03%
2024/02/20	3	169.33	1	171.50	171.50	2	5,895	0.03%
2024/02/19	0	0.00	11	171.95	170.50	-11	5,869	-0.19%
2024/02/16	8	179.81	15.1	175.67	176.00	-7.1	5,848	-0.12%
2024/02/15	30	175.95	25	179.46	182.50	5	5,754	0.09%
2024/02/05	16	173.38	26	173.12	166.00	-10	5,645	-0.18%
2024/02/02	30	172.22	16	170.03	172.00	14	5,433	0.26%
2024/02/01	9	165.28	0	165.00	164.00	9	5,413	0.17%
2024/01/30	12	167.08	15	164.60	165.00	-3	5,479	-0.05%
2024/01/29	1.1	161.41	0	162.00	161.50	1.1	5,422	0.02%
2024/01/26	4	157.63	1.1	157.19	156.50	3	5,442	0.05%
2024/01/25	12	164.00	9	163.22	162.50	3	5,474	0.05%
2024/01/24	4.1	167.75	8	167.75	165.00	-4	5,440	-0.07%
2024/01/23	3	162.67	7	164.29	161.50	-4	5,266	-0.08%
2024/01/22	6	159.42	8	161.12	163.50	-2	5,216	-0.04%
2024/01/19	0	0.00	0.1	157.00	156.00	-0.1	5,153	0.00%
2024/01/18	2	158.00	0	0.00	159.50	2	5,124	0.04%
2024/01/17	0	0.00	3	160.50	158.00	-3	5,142	-0.06%
2024/01/15	0.1	156.00	0	0.00	157.50	0.1	5,209	0.00%
2024/01/12	0	154.50	0	0.00	151.50	0	5,220	0.00%
2024/01/10	5	154.00	0	0.00	151.50	5	5,321	0.09%
2024/01/09	2	154.00	2	153.50	153.00	0	5,493	0.00%
2024/01/08	4	153.88	2	152.50	152.50	2	5,686	0.04%
2024/01/05	1	158.00	2	158.75	157.00	-1	5,926	-0.02%
2024/01/04	8	162.81	10	162.45	159.00	-2	6,164	-0.03%
2024/01/03	2	163.25	4	163.75	163.50	-2	6,308	-0.03%
2024/01/02	1	163.00	0	0.00	162.00	1	6,414	0.02%
2023/12/29	1	158.50	2	161.50	162.50	-1	6,419	-0.02%
2023/12/28	6	162.42	9	162.78	160.50	-3	6,370	-0.05%
2023/12/27	2	160.50	3	161.31	159.00	-1	6,234	-0.02%
2023/12/26	1	151.00	1	152.00	152.50	0	6,193	0.00%
2023/12/22	5	154.40	5	153.80	152.00	0	6,234	0.00%
2023/12/21	0	0.00	0	151.50	151.00	0	6,247	0.00%
2023/12/20	2	152.51	3.1	152.35	152.00	-1.1	6,256	-0.02%
2023/12/19	3	146.48	12	146.25	150.50	-9	6,254	-0.14%
2023/12/18	3	149.17	2	151.00	149.50	1	6,320	0.02%
2023/12/15	5	149.50	2	148.75	149.00	3	6,331	0.05%
2023/12/14	5	150.80	5	150.60	151.50	0	6,347	0.00%
2023/12/13	2	148.50	1	148.50	148.50	1	6,343	0.02%
2023/12/12	3	149.50	0	0.00	149.00	3	6,376	0.05%
2023/12/11	5	149.70	49.2	149.80	150.50	-44.2	6,421	-0.69%
2023/12/08	29	156.29	4	155.50	155.00	25	6,413	0.39%
2023/12/07	12.1	156.74	8	154.06	152.50	4.1	6,428	0.06%
2023/12/06	2	159.26	2	158.75	159.00	0	6,474	0.00%
2023/12/05	1	157.00	4	157.75	158.00	-3	6,813	-0.04%
2023/12/04	3.1	162.05	3	158.83	158.50	0.1	6,836	0.00%
2023/12/01	2	163.75	3	164.17	165.50	-1	6,804	-0.01%
2023/11/29	4	162.00	5	163.90	161.00	-1	6,901	-0.01%
2023/11/28	5	161.60	4	162.38	162.50	1	6,876	0.01%
2023/11/27	6	159.25	1	160.50	158.50	5	6,860	0.07%
2023/11/24	5	161.10	4.1	163.27	159.00	0.9	6,864	0.01%
2023/11/23	17	164.26	8.3	168.73	162.50	8.7	6,816	0.13%
2023/11/22	26	173.81	23	173.67	176.00	3	6,667	0.04%
2023/11/21	88.1	164.10	92	162.97	167.00	-3.9	6,469	-0.06%
2023/11/20	33	153.50	26	155.35	155.00	7	6,280	0.11%
2023/11/17	4	148.38	2	149.50	146.50	2	6,331	0.03%
2023/11/16	4	146.63	4	146.38	146.00	0	6,503	0.00%
2023/11/15	1	146.00	2	148.50	145.00	-1	6,902	-0.01%
2023/11/14	5	144.90	5	144.50	145.00	0	7,084	0.00%
2023/11/13	4	145.13	11.2	141.35	145.00	-7.2	7,386	-0.10%
2023/11/10	6	143.42	3.5	146.58	143.00	2.5	7,681	0.03%
2023/11/09	10.1	153.35	11	154.77	151.50	-0.9	7,907	-0.01%
2023/11/08	1.1	148.93	1	150.00	150.00	0.1	8,067	0.00%
2023/11/07	0.2	147.74	0	0.00	148.00	0.2	8,241	0.00%
2023/11/06	0.2	147.25	0	0.00	146.00	0.2	9,352	0.00%
2023/11/03	0	146.00	2	148.00	147.00	-2	9,663	-0.02%
2023/11/02	6.1	140.74	11	142.45	146.00	-4.9	9,627	-0.05%
2023/11/01	1	133.05	1	135.00	136.00	0	9,576	0.00%
2023/10/31	4	136.50	1	132.00	132.00	3	9,595	0.03%
2023/10/30	1	140.00	3	140.00	141.00	-2	9,587	-0.02%
2023/10/27	3	138.67	1	137.00	136.50	2	9,593	0.02%
2023/10/26	1	140.00	7	139.57	138.50	-6	9,606	-0.06%
2023/10/25	6	141.33	8	139.75	143.00	-2	9,617	-0.02%
2023/10/24	8	136.56	6	135.75	138.00	2	9,593	0.02%
2023/10/23	5.1	140.46	1	145.50	137.50	4.1	9,575	0.04%
2023/10/20	12	142.75	11	143.73	143.50	1	9,546	0.01%
2023/10/19	13	143.77	5	145.80	145.50	8	9,627	0.08%
2023/10/18	7	145.71	11	147.00	147.00	-4	9,612	-0.04%
2023/10/17	14	150.11	4	146.75	148.50	10	9,610	0.10%
2023/10/16	30	155.75	37	155.50	153.50	-7	9,779	-0.07%
2023/10/13	35	152.47	17	154.65	153.00	18	10,092	0.18%
2023/10/12	17	150.97	13	150.92	154.00	4	9,938	0.04%
2023/10/11	54	145.62	67	144.88	144.00	-13	9,730	-0.13%
2023/10/06	18	143.08	50	143.19	141.00	-32	9,612	-0.33%
2023/10/05	8	139.44	11	139.82	139.50	-3	9,489	-0.03%
2023/10/04	1	136.50	12	134.17	137.00	-11	9,484	-0.12%
2023/10/03	3	137.50	4	135.13	135.00	-1	9,490	-0.01%
2023/10/02	20	139.60	5	140.60	139.00	15	9,503	0.16%
2023/09/28	12	135.46	11	135.23	137.00	1	9,489	0.01%
2023/09/27	2	132.75	5	133.60	134.50	-3	9,522	-0.03%
2023/09/26	13	136.31	7	134.64	130.50	6	9,589	0.06%
2023/09/25	1	133.00	3	134.33	134.00	-2	9,676	-0.02%
2023/09/22	7	128.64	8	131.00	132.00	-1	9,805	-0.01%
2023/09/21	7	123.71	7.1	126.87	129.00	-0.1	9,794	0.00%
2023/09/20	4	132.75	2	132.25	131.50	2	9,702	0.02%
2023/09/19	7	132.00	7	134.36	131.50	0	9,769	0.00%
2023/09/18	3	136.17	1	135.50	135.50	2	9,837	0.02%
2023/09/15	7.1	138.39	3	140.00	138.00	4.1	10,086	0.04%
2023/09/14	28	138.05	13	137.77	139.50	15	10,040	0.15%
2023/09/13	6	131.92	7	132.71	133.00	-1	9,987	-0.01%
2023/09/12	6	134.42	8	135.31	135.00	-2	9,979	-0.02%
2023/09/11	11	134.23	12	135.38	133.50	-1	10,056	-0.01%
2023/09/08	31	145.56	19	145.84	142.00	12	9,998	0.12%
2023/09/07	2	138.25	4	141.25	142.50	-2	9,677	-0.02%
2023/09/06	3	142.67	19	144.11	142.50	-16	9,656	-0.17%
2023/09/05	66	141.97	52	141.94	143.50	14	9,646	0.15%
2023/09/04	9	135.56	6	136.67	137.50	3	9,586	0.03%
2023/09/01	4	131.75	4	133.00	132.50	0	9,721	0.00%
2023/08/31	1	134.00	6	133.83	136.00	-5	9,819	-0.05%
2023/08/30	0	0.00	10	137.50	135.00	-10	9,962	-0.10%
2023/08/29	6	134.50	4	134.00	134.00	2	9,925	0.02%
2023/08/28	19	133.74	29	134.71	133.00	-10	9,872	-0.10%
2023/08/25	18	139.36	29.3	140.34	140.00	-11.3	9,703	-0.12%
2023/08/24	31	142.66	51	147.20	140.00	-20	9,554	-0.21%
2023/08/23	83	145.87	21	147.40	144.00	62	9,286	0.67%
2023/08/22	8	152.13	34	151.75	150.50	-26	9,063	-0.29%
2023/08/21	48	148.26	104	151.24	152.00	-56	8,852	-0.63%	大賣/
2023/08/18	44	146.81	34	147.46	143.00	10	8,423	0.12%
2023/08/17	50	146.99	44	146.36	146.00	6	8,180	0.07%
2023/08/16	98	140.98	92	141.76	145.00	6	7,821	0.08%
2023/08/15	55.1	137.76	51	136.91	136.00	4.1	7,426	0.06%
2023/08/14	61	134.89	18	134.58	132.50	43	7,093	0.61%
2023/08/11	19.2	152.34	50	155.68	146.50	-30.8	6,715	-0.46%
2023/08/10	146	158.55	148	154.85	162.50	-2	6,461	-0.03%	大買/大賣/
2023/08/09	54	150.94	17.2	156.03	158.00	36.8	5,326	0.69%
2023/08/08	1	141.00	0	0.00	144.00	1	4,987	0.02%
2023/08/07	2	151.00	2	144.00	148.50	0	5,010	0.00%
2023/08/04	0	0.00	1	129.50	143.50	-1	5,066	-0.02%
2023/08/02	16	132.13	0	0.00	131.50	16	5,406	0.30%
2023/08/01	2	144.00	0	0.00	146.00	2	5,476	0.04%
2023/07/31	11	166.50	1	148.00	148.00	10	5,496	0.18%
2023/07/28	11.8	149.05	2	152.50	164.00	9.8	5,450	0.18%
2023/07/27	6.3	147.06	0	0.00	149.50	6.3	5,415	0.12%
2023/07/26	5	150.50	1	144.00	145.00	4	5,375	0.07%
2023/07/24	0	0.00	1	161.00	158.00	-1	5,275	-0.02%
2023/07/21	0	0.00	5	147.50	151.50	-5	5,155	-0.10%
2023/07/20	5	136.30	6	134.00	138.00	-1	5,098	-0.02%
2023/07/19	19	133.71	30	133.80	133.00	-11	5,039	-0.22%
2023/07/18	34	124.72	29	123.43	126.50	5	4,709	0.11%
2023/07/17	15	119.50	3	120.00	120.00	12	4,198	0.29%
2023/07/14	0	0.00	12	109.50	109.50	-12	4,123	-0.29%
2023/07/12	5	90.40	5	91.30	90.90	0	3,998	0.00%
2023/07/11	5	90.60	10	91.70	90.50	-5	3,940	-0.13%
2023/07/10	0	0.00	4	87.60	87.50	-4	3,896	-0.10%
2023/07/07	2	87.40	2	88.30	87.50	0	3,883	0.00%
2023/07/06	24	91.36	8	92.69	90.00	16	3,837	0.42%
2023/07/05	7	90.74	21	92.36	93.00	-14	3,774	-0.37%
2023/07/04	90	89.70	82	91.61	91.00	8	3,712	0.22%
2023/07/03	14	91.88	16	92.36	91.10	-2	3,614	-0.06%
2023/06/30	13	87.14	14	89.48	88.30	-1	3,438	-0.03%
2023/06/29	1	83.60	0	0.00	83.60	1	3,408	0.03%
2023/06/28	9	81.97	6	82.48	82.20	3	3,432	0.09%
2023/06/27	8	82.04	6	83.63	80.80	2	3,425	0.06%
2023/06/26	4	87.45	1	87.50	87.40	3	3,399	0.09%
2023/06/21	10	87.21	38	87.11	88.30	-28	3,312	-0.85%
2023/06/20	0	0.00	3	80.63	80.80	-3	3,175	-0.09%
2023/06/19	3	79.77	0	0.00	79.70	3	3,215	0.09%
2023/06/16	5	81.36	9	81.42	80.30	-4	3,199	-0.13%
2023/06/15	8	83.90	3	84.50	83.50	5	3,147	0.16%
2023/06/14	10	81.88	10	82.37	82.20	0	3,022	0.00%
2023/06/13	16	81.36	14	81.56	81.10	2	2,972	0.07%
2023/06/12	13	79.91	14	80.45	80.60	-1	2,919	-0.03%
2023/06/09	12	80.14	15	80.07	80.20	-3	2,873	-0.10%
2023/06/08	3	82.00	0	0.00	81.50	3	2,795	0.11%
2023/06/07	3	82.93	1.7	83.65	83.80	1.3	2,707	0.05%
2023/06/06	58	79.08	51	76.59	77.50	7	2,512	0.28%
2023/06/05	20	77.52	27	77.73	78.40	-7	2,373	-0.29%
2023/06/02	2	71.00	0	0.00	72.20	2	2,201	0.09%
2023/06/01	0	0.00	1	72.00	71.60	-1	2,181	-0.05%
2023/05/31	2	72.40	0	0.00	72.10	2	2,175	0.09%
2023/05/29	1	73.30	5	73.90	73.50	-4	2,155	-0.19%
2023/05/26	2	74.05	0	0.00	72.70	2	2,141	0.09%
2023/05/25	15	74.77	7	75.46	75.00	8	2,093	0.38%
2023/05/24	1	72.20	0	0.00	72.90	1	2,000	0.05%
2023/05/23	1	72.50	0	0.00	72.30	1	1,996	0.05%
2023/05/18	1	72.40	0	0.00	72.20	1	2,040	0.05%
2023/05/15	0	0.00	2	69.90	70.00	-2	1,994	-0.10%
2023/05/12	5	71.70	3	72.30	72.30	2	1,982	0.10%
2023/05/11	2	74.20	1	77.70	73.60	1	1,944	0.05%
2023/05/10	2	77.20	3	78.40	77.00	-1	1,880	-0.05%
2023/05/09	10	78.22	7.1	79.57	79.10	2.9	1,782	0.16%
2023/05/08	1.1	73.54	10	76.69	77.30	-8.9	1,391	-0.64%
2023/05/05	0	70.40	3	72.67	70.30	-3	1,294	-0.23%
2023/05/04	3	70.03	3	69.80	69.80	0	1,263	0.00%
2023/05/03	0	0.00	1	69.10	68.90	-1	1,273	-0.08%
2023/05/02	1	69.50	0	0.00	69.20	1	1,282	0.08%
2023/04/28	1	68.50	1	69.20	68.60	0	1,280	0.00%
2023/04/27	1	68.60	1	68.40	68.50	0	1,273	0.00%
2023/04/26	0	0.00	1	67.50	67.40	-1	1,264	-0.08%
2023/04/25	12	66.10	1	65.90	65.60	11	1,255	0.88%
2023/04/24	1	67.80	0	0.00	67.90	1	1,245	0.08%
2023/04/21	13	67.93	0	0.00	68.00	13	1,234	1.05%
2023/04/20	0	0.00	4	71.93	71.50	-4	1,199	-0.33%
2023/04/19	11	72.53	13	73.02	72.60	-2	1,177	-0.17%
2023/04/18	1	71.70	0	0.00	70.40	1	1,131	0.09%
2023/04/17	1	71.30	2	72.15	72.30	-1	1,121	-0.09%
2023/04/13	5	70.52	1	71.00	70.60	4	1,100	0.36%
2023/04/12	2	72.55	1	73.20	72.60	1	1,082	0.09%
2023/04/11	1	71.60	1	72.30	71.60	0	1,065	0.00%
2023/04/10	2	70.90	6	71.90	71.60	-4	1,054	-0.38%
2023/04/07	8	70.75	0	0.00	70.50	8	1,032	0.77%
2023/04/06	0	0.00	1	71.50	71.10	-1	1,018	-0.10%
2023/03/31	1	71.60	0	72.00	71.70	1	1,008	0.10%
2023/03/30	5	73.96	5	73.76	72.60	0	984	0.00%
2023/03/29	0	0.00	11	71.85	71.50	-11	859	-1.28%
2023/03/28	4	69.68	0	0.00	69.20	4	805	0.50%
2023/03/27	2	70.65	2	71.70	70.10	0	779	0.00%
2023/03/24	0	0.00	0.2	69.90	70.00	-0.2	711	-0.02%
2023/03/23	5.2	71.22	1	70.00	71.00	4.2	686	0.60%
2023/03/22	1	64.10	1	64.90	68.80	0	548	0.00%
2023/03/20	1	62.00	1	62.50	63.00	0	490	0.00%
2023/03/13	0	0.00	2	60.55	62.70	-2	535	-0.37%
2023/03/10	0	0.00	2	61.75	61.90	-2	548	-0.36%
2023/03/09	1	63.00	0	0.00	62.70	1	573	0.17%
2023/03/07	0	0.00	2	64.00	64.00	-2	563	-0.36%
2023/03/06	1	63.30	0	0.00	63.40	1	557	0.18%
2023/03/02	1	61.80	1	61.80	61.70	0	550	0.00%
2023/02/24	2	63.50	1	63.00	62.60	1	546	0.18%
2023/02/23	1	63.00	0	0.00	63.20	1	547	0.18%
2023/02/22	0	0.00	0	67.40	62.80	0	551	0.00%
2023/02/21	0	0.00	1	64.00	63.80	-1	563	-0.18%
2023/02/20	2	64.55	2.1	64.29	64.20	-0.1	574	-0.02%
2023/02/17	4	63.92	4	64.75	64.40	0	569	0.00%
2023/02/16	4.1	63.50	3	64.30	64.30	1.1	554	0.20%
2023/02/15	0	0.00	1	61.10	61.20	-1	502	-0.20%
2023/02/14	1	60.50	0	0.00	60.80	1	509	0.20%
2023/02/10	0	0.00	1	60.30	60.20	-1	505	-0.20%
2023/02/09	1	59.90	1	60.80	61.70	0	493	0.00%
2023/02/08	0	0.00	1	59.50	59.20	-1	474	-0.21%
2023/02/07	0	0.00	1	59.40	59.40	-1	479	-0.21%
2023/02/06	0	59.80	0	0.00	59.20	0	478	0.00%
2023/02/02	4	58.87	0	0.00	58.80	4	462	0.87%
2023/02/01	2	56.60	3	59.10	59.60	-1	439	-0.23%
2023/01/31	0	0.00	1	53.80	56.10	-1	421	-0.24%
2023/01/12	1	53.20	0	0.00	52.90	1	412	0.24%
2022/12/29	0	0.00	1	52.50	53.10	-1	427	-0.23%
2022/12/28	1	52.80	0	0.00	53.00	1	427	0.23%
2022/12/23	0	53.30	0	0.00	54.30	0	429	0.00%
2022/12/09	3	56.20	0	0.00	56.30	3	447	0.67%
2022/12/08	1	57.20	0	0.00	58.10	1	438	0.23%
2022/12/07	1	60.00	0	0.00	57.60	1	433	0.23%
2022/12/06	0	0.00	1	59.70	59.40	-1	416	-0.24%
2022/12/05	0	0.00	1	59.80	59.40	-1	399	-0.25%
2022/12/02	1	58.80	0	0.00	58.30	1	376	0.27%
2022/12/01	0	0.00	31.1	56.76	57.50	-31.1	357	-8.72%
2022/11/30	0	0.00	0.1	55.00	53.70	-0.1	330	-0.04%
2022/11/28	0.3	53.20	0	0.00	53.90	0.3	325	0.08%
2022/11/24	0	0.00	1	53.50	54.00	-1	324	-0.31%
2022/11/23	1	53.60	0	0.00	53.10	1	318	0.31%
2022/11/18	6	55.02	10	55.16	53.80	-4	317	-1.26%
2022/11/17	1	55.20	1.1	54.06	54.40	-0.1	311	-0.04%
2022/11/16	1.1	52.76	22	54.16	55.40	-20.9	292	-7.13%
2022/11/14	0	0.00	0	51.20	51.60	0	281	0.00%
2022/11/11	1	50.80	0	0.00	50.80	1	284	0.35%
2022/11/10	10	52.40	0	0.00	51.00	10	276	3.61%
2022/10/28	5	43.60	0	0.00	43.30	5	253	1.97%
2022/10/27	0	0.00	3	45.00	44.70	-3	252	-1.19%
2022/10/25	0	0.00	0	45.00	44.35	0	253	-0.01%
2022/10/20	0	0.00	0	47.00	45.75	0	250	0.00%
2022/10/19	0	0.00	0	47.00	46.30	0	252	0.00%
2022/10/18	0	46.70	0	0.00	47.00	0	252	0.02%
2022/10/17	0	45.55	0	0.00	45.80	0	264	0.00%
2022/10/13	0	0.00	15	44.16	44.00	-15	274	-5.47%
2022/09/30	0	0.00	1	47.30	49.00	-1	277	-0.36%
2022/09/28	13	47.91	0	0.00	47.00	13	283	4.58%
2022/09/26	29	51.07	0	0.00	49.70	29	288	10.07%
2022/08/24	0	0.00	5	61.80	61.70	-5	374	-1.34%
2022/08/09	0	0.00	1	58.50	58.50	-1	412	-0.24%
2022/07/26	0	58.50	0	0.00	57.20	0	445	0.00%
2022/07/12	0	0.00	0.7	57.00	56.80	-0.7	496	-0.14%
2022/07/11	0	0.00	0.1	60.00	59.50	-0.1	515	-0.01%
2022/07/08	0.3	59.40	0	0.00	60.70	0.3	521	0.05%
2022/07/05	0.4	57.30	0	0.00	57.70	0.4	600	0.07%
2022/07/01	1.5	58.33	0.1	56.15	55.60	1.4	666	0.21%
2022/06/23	1	63.00	1	61.10	62.20	0	896	0.00%
2022/06/16	1	71.10	0	0.00	71.10	1	905	0.11%
2022/06/15	1	73.00	0	0.00	72.80	1	901	0.11%
2022/06/14	0	72.10	0	0.00	72.40	0	906	0.00%
2022/06/10	0.2	74.00	5	73.90	74.50	-4.8	909	-0.53%
2022/05/31	0	0.00	1	72.70	72.50	-1	947	-0.11%
2022/05/23	0	0.00	2	72.80	72.00	-2	972	-0.21%
2022/05/13	3	69.00	0	0.00	69.00	3	1,023	0.29%
2022/05/11	1	70.80	10	71.40	70.80	-9	1,025	-0.88%
2022/05/10	0	0.00	30	69.77	70.70	-30	1,056	-2.84%
2022/05/04	9	72.63	9	73.10	74.10	0	1,107	0.00%
2022/04/18	0	79.40	0	0.00	78.70	0	1,219	0.00%
2022/04/13	2	84.00	0	0.00	83.40	2	1,257	0.16%
2022/04/12	5	83.30	0	0.00	83.40	5	1,263	0.40%
2022/04/11	2	87.00	0	0.00	83.10	2	1,252	0.16%
2022/04/07	3	86.80	1	88.80	86.40	2	1,193	0.17%
2022/04/01	3	89.07	13	86.97	89.30	-10	1,112	-0.90%
2022/03/31	1	85.80	2	85.75	86.50	-1	1,038	-0.10%
2022/03/30	12	83.01	0	0.00	82.90	12	1,003	1.20%
2022/03/23	10	79.20	10	79.40	79.20	0	1,189	0.00%
2022/03/22	12	77.41	12	77.70	78.20	0	1,205	0.00%
2022/03/10	0	0.00	1	77.50	77.50	-1	1,785	-0.06%
2022/03/09	4	75.23	1	75.20	75.00	3	1,908	0.16%
2022/03/08	0	0.00	3	75.42	74.40	-3	2,088	-0.14%
2022/03/07	0	0.00	1	77.40	75.80	-1	2,543	-0.04%
2022/03/04	0	0.00	3	79.40	79.50	-3	2,806	-0.11%
2022/03/02	2	80.45	1	80.70	80.70	1	2,940	0.03%
2022/03/01	3	80.73	2	81.70	81.50	1	3,004	0.03%
2022/02/25	0	0.00	1	80.10	79.80	-1	3,176	-0.03%
2022/02/24	5	79.32	1	78.20	79.20	4	3,294	0.12%
2022/02/23	1	82.60	0	0.00	82.80	1	3,442	0.03%
2022/02/22	1	81.50	0	0.00	81.70	1	3,734	0.03%
2022/02/15	0	0.00	3	81.77	82.00	-3	3,817	-0.08%
2022/02/14	1	80.70	6	80.87	81.00	-5	3,816	-0.13%
2022/02/11	2	83.45	0	0.00	82.60	2	3,817	0.05%
2022/02/10	5	87.06	0	0.00	83.30	5	3,824	0.13%
2022/02/09	1	85.10	1	86.00	85.40	0	3,792	0.00%
2022/02/08	3	84.17	2	85.25	84.80	1	3,783	0.03%
2022/02/07	1	83.70	8	81.60	84.80	-7	3,768	-0.19%
2022/01/26	14	78.51	1	78.80	78.50	13	3,741	0.35%
2022/01/25	1	78.20	0	0.00	78.00	1	3,756	0.03%
2022/01/20	2	81.85	0	0.00	82.20	2	3,755	0.05%
2022/01/19	0	0.00	2	83.40	83.40	-2	3,754	-0.05%
2022/01/18	2	83.70	1	82.50	82.50	1	3,753	0.03%
2022/01/17	2	80.95	1	82.50	82.50	1	3,741	0.03%
2022/01/14	0	0.00	1	78.50	78.50	-1	3,729	-0.03%
2022/01/13	0	0.00	1	81.50	81.20	-1	3,713	-0.03%
2022/01/12	0	0.00	2	80.50	80.20	-2	3,699	-0.05%
2022/01/11	0	0.00	1	82.80	82.00	-1	3,687	-0.03%
2022/01/10	3	86.57	4	86.00	85.00	-1	3,673	-0.03%
2022/01/06	1	88.40	4	87.95	88.40	-3	3,630	-0.08%
2022/01/05	0	0.00	2	88.35	88.40	-2	3,644	-0.05%
2022/01/04	1	90.60	0	0.00	90.00	1	3,652	0.03%
2022/01/03	1	90.60	0	0.00	90.60	1	3,699	0.03%
2021/12/28	1	91.10	1	90.60	90.20	0	3,751	0.00%
2021/12/27	6	90.90	0	0.00	90.70	6	3,778	0.16%
2021/12/23	14	93.11	0	0.00	92.60	14	3,750	0.37%
2021/12/22	1	93.30	15	93.45	93.40	-14	3,668	-0.38%
2021/12/21	0	0.00	2	89.00	89.10	-2	3,593	-0.06%
2021/12/17	0	0.00	5	88.26	88.10	-5	3,553	-0.14%
2021/12/16	1	88.80	1	87.50	87.50	0	3,522	0.00%
2021/12/15	12	88.40	6	88.53	88.30	6	3,499	0.17%
2021/12/14	2	87.20	12	89.11	87.20	-10	3,468	-0.29%
2021/12/13	1	90.80	4	91.50	91.00	-3	3,422	-0.09%
2021/12/10	20.2	93.06	3	91.70	91.50	17.2	3,420	0.50%
2021/12/09	20	95.85	8	94.81	94.20	12	3,357	0.36%
2021/12/08	20	99.51	20	99.59	98.80	0	3,259	0.00%
2021/12/07	7	100.21	0	0.00	99.70	7	3,216	0.22%
2021/12/06	1	105.50	25.1	103.08	103.00	-24.1	3,132	-0.77%
2021/12/03	6.1	102.68	8	103.94	105.00	-2	2,971	-0.07%
2021/12/02	15	103.91	3.1	102.49	101.00	11.9	2,841	0.42%
2021/12/01	49	105.04	12.1	103.64	103.00	36.9	2,660	1.39%
2021/11/30	7.1	98.25	15	97.69	98.10	-7.9	2,197	-0.36%
2021/11/29	5	91.90	2	91.00	91.30	3	1,933	0.16%
2021/11/26	2	94.45	2.1	95.64	93.00	-0.1	1,888	0.00%
2021/11/25	3	95.70	0	0.00	97.00	3	1,821	0.16%
2021/11/24	7	98.21	7	97.97	97.00	0	1,756	0.00%
2021/11/23	1	96.80	10	94.68	93.50	-9	1,586	-0.57%
2021/11/22	8.1	94.64	10.1	94.72	95.70	-2.1	1,465	-0.14%
2021/11/19	32	90.24	20	90.25	92.00	12	1,311	0.92%
2021/11/18	2	83.55	15.1	85.15	85.30	-13.1	1,017	-1.28%
2021/11/15	1	77.50	15	75.74	77.40	-14	938	-1.49%
2021/11/12	8	74.51	5	75.10	74.90	3	937	0.32%
2021/11/10	6.2	74.06	1.2	74.71	73.40	5	938	0.53%
2021/11/09	1.2	74.40	2	74.60	74.90	-0.8	939	-0.09%
2021/11/08	9	72.97	0	0.00	73.00	9	942	0.95%
2021/11/05	0	0.00	1	73.30	73.30	-1	985	-0.10%
2021/11/04	2	73.85	1	74.70	73.30	1	991	0.10%
2021/11/03	4	73.98	1	74.40	74.00	3	1,002	0.30%
2021/11/02	11	75.25	3	74.23	73.80	8	1,006	0.79%
2021/11/01	0	0.00	1.1	75.69	75.20	-1.1	987	-0.11%
2021/10/29	26	72.08	0	0.00	71.70	26	973	2.67%
2021/10/28	0	0.00	1	73.50	72.00	-1	981	-0.10%
2021/10/27	1	69.80	0	0.00	71.10	1	971	0.10%
2021/10/25	0	0.00	2	70.00	70.10	-2	975	-0.21%
2021/10/22	0	0.00	6	71.20	70.70	-6	1,003	-0.60%
2021/10/21	0	0.00	1	70.70	70.60	-1	1,033	-0.10%
2021/10/20	6	70.55	22	70.99	70.50	-16	1,077	-1.49%
2021/10/19	3	70.70	0	0.00	71.10	3	1,111	0.27%
2021/10/18	3	70.53	1	71.50	69.70	2	1,130	0.18%
2021/10/15	1	69.80	0	0.00	70.00	1	1,170	0.09%
2021/10/14	7	68.44	2	69.45	69.20	5	1,235	0.40%
2021/10/13	2	69.90	0	0.00	69.60	2	1,416	0.14%
2021/10/12	1	75.10	8	74.50	72.90	-7	1,581	-0.44%
2021/10/08	1	76.20	19	77.24	77.10	-18	1,596	-1.13%
2021/10/07	0	0.00	10	76.69	80.20	-10	1,687	-0.59%
2021/10/06	2	75.00	8	73.91	74.00	-6	1,725	-0.35%
2021/10/05	11	69.98	6	70.48	70.50	5	1,716	0.29%
2021/10/04	3	71.53	26	72.67	72.70	-23	1,724	-1.33%
2021/10/01	21	68.18	2	68.40	68.10	19	1,752	1.08%
2021/09/17	0	0.00	10.1	76.63	76.50	-10.1	1,789	-0.57%
2021/09/16	0.1	77.00	0	0.00	76.20	0.1	1,799	0.01%
2021/09/15	15	79.09	53	75.73	75.30	-38	1,802	-2.11%
2021/09/14	0	0.00	9	83.03	83.40	-9	1,767	-0.51%
2021/09/13	12	85.32	10	85.15	82.50	2	1,790	0.11%
2021/09/10	0	0.00	1	83.00	83.60	-1	1,815	-0.06%
2021/09/07	5	81.10	0	0.00	81.70	5	1,903	0.26%
2021/09/03	1	84.10	0	0.00	84.20	1	1,927	0.05%
2021/09/02	1	85.30	1	85.10	85.30	0	1,977	0.00%
2021/09/01	0	0.00	5	85.46	87.50	-5	2,013	-0.25%
2021/08/27	0	0.00	2	83.60	81.40	-2	2,060	-0.10%
2021/08/26	5	81.20	1	82.30	82.30	4	2,081	0.19%
2021/08/25	1	81.70	1	80.20	82.00	0	2,160	0.00%
2021/08/24	11	78.79	10	79.80	78.00	1	2,173	0.05%
2021/08/23	0	0.00	11	77.35	77.60	-11	2,200	-0.50%
2021/08/20	30	72.72	0	0.00	72.60	30	2,207	1.36%
2021/08/19	12	75.67	0	0.00	74.00	12	2,226	0.54%
2021/08/18	1	76.70	0	0.00	78.80	1	2,251	0.04%
2021/08/17	30	79.69	0	0.00	79.00	30	2,264	1.32%
2021/08/12	4	84.38	5	84.00	84.00	-1	2,330	-0.04%
2021/08/11	8	82.50	0	0.00	82.50	8	2,359	0.34%
2021/08/10	3	89.00	3	87.80	87.80	0	2,348	0.00%
2021/08/09	1	89.80	1	88.50	88.50	0	2,387	0.00%
2021/08/06	1	90.70	20	90.97	90.60	-19	2,412	-0.79%
2021/08/04	0	0.00	1	90.80	91.30	-1	2,554	-0.04%
2021/08/03	1	93.10	0	0.00	92.50	1	2,609	0.04%
2021/08/02	0	0.00	0.2	92.57	92.00	-0.2	2,619	-0.01%
2021/07/30	0	0.00	10	94.90	93.00	-10	2,667	-0.37%
2021/07/29	0.2	92.90	0	0.00	93.50	0.2	2,711	0.01%
2021/07/28	2	92.60	26.3	94.60	92.00	-24.3	2,771	-0.88%
2021/07/27	6.2	98.88	24	96.08	94.50	-17.9	2,816	-0.63%
2021/07/26	8	99.54	1	98.61	98.00	7	2,840	0.25%
2021/07/23	12	104.92	13	102.31	101.00	-1	2,827	-0.04%
2021/07/22	1	105.00	3	104.83	104.50	-2	2,823	-0.07%
2021/07/21	4.1	106.45	4	105.50	106.00	0.1	2,844	0.00%
2021/07/20	2	107.50	21	108.31	104.50	-19	2,851	-0.67%
2021/07/19	14	111.04	20	110.28	109.50	-6	2,850	-0.21%
2021/07/16	18	105.57	20	106.87	107.50	-2	2,798	-0.07%
2021/07/15	5	98.74	4	97.53	97.80	1	2,827	0.04%
2021/07/14	4	104.00	7	103.20	101.50	-3	2,897	-0.10%
2021/07/13	0	0.00	12	95.76	100.50	-12	2,776	-0.43%
2021/07/12	2	91.50	0	0.00	91.50	2	2,743	0.07%
2021/07/09	4	90.78	3	90.40	90.40	1	2,809	0.03%
2021/07/08	13	89.02	6	92.40	92.80	7	2,879	0.24%
2021/07/07	4	88.05	4	87.58	86.10	0	2,880	0.00%
2021/07/06	1	88.50	9	87.60	87.50	-8	2,934	-0.27%
2021/07/05	3	89.77	0	0.00	88.50	3	3,040	0.10%
2021/07/02	7	88.80	0	0.00	87.80	7	3,248	0.22%
2021/07/01	0.2	89.20	0	0.00	88.00	0.2	3,366	0.01%
2021/06/30	1.5	89.77	6	89.05	88.80	-4.5	3,461	-0.13%
2021/06/29	0.1	88.20	2	88.70	88.30	-1.9	3,637	-0.05%
2021/06/28	0.1	88.10	0	88.50	88.00	0.1	3,869	0.00%
2021/06/25	7	89.44	5	88.60	89.20	2	3,896	0.05%
2021/06/24	4	90.18	2.2	90.62	89.50	1.8	3,964	0.05%
2021/06/23	7.3	89.60	1	89.80	89.60	6.3	4,010	0.16%
2021/06/22	17	89.11	6	89.67	88.60	11	4,093	0.27%
2021/06/21	17	90.99	12	90.98	90.40	5	4,078	0.12%
2021/06/18	8	95.25	7	93.69	94.40	1	4,072	0.02%
2021/06/17	0	92.00	3.2	91.97	93.30	-3.2	4,036	-0.08%
2021/06/16	2	91.80	0	0.00	90.30	2	4,057	0.05%
2021/06/15	3	92.53	0	0.00	92.70	3	4,098	0.07%
2021/06/11	6	91.70	1	92.50	91.70	5	4,145	0.12%
2021/06/10	1	92.90	6	92.33	92.90	-5	4,212	-0.12%
2021/06/09	8	90.94	8	90.74	89.00	0	4,316	0.00%
2021/06/08	4	89.18	2	88.80	88.70	2	4,495	0.04%
2021/06/07	3	89.03	5	88.20	88.60	-2	4,724	-0.04%
2021/06/04	3	89.47	7	88.98	88.00	-4	5,022	-0.08%
2021/06/03	6	92.00	0	0.00	91.80	6	5,016	0.12%
2021/06/02	5	94.60	9.1	94.96	92.40	-4.1	5,037	-0.08%
2021/06/01	8	92.28	0	0.00	92.40	8	4,977	0.16%
2021/05/31	4.1	91.60	23	93.15	92.70	-18.9	4,973	-0.38%
2021/05/28	9	89.88	11	90.50	89.10	-2	4,974	-0.04%
2021/05/27	1	89.60	0	90.40	88.80	1	5,005	0.02%
2021/05/26	1	91.60	1	93.20	93.20	0	5,020	0.00%
2021/05/25	0	93.20	10	94.00	93.50	-10	5,013	-0.20%
2021/05/24	1	85.80	1.2	87.32	87.00	-0.2	5,033	0.00%
2021/05/21	1.2	82.57	3	83.40	85.80	-1.8	5,051	-0.04%
2021/05/20	22	80.35	0	0.00	80.60	22	5,217	0.42%
2021/05/19	4	82.75	6.1	83.39	83.80	-2.1	5,456	-0.04%
2021/05/18	14.1	80.03	78	80.79	81.80	-63.9	5,571	-1.15%
2021/05/17	54	75.27	33.1	77.22	74.40	20.9	5,612	0.37%
2021/05/14	26	83.54	8.5	83.23	80.20	17.5	5,842	0.30%
2021/05/13	12.6	75.88	22	78.20	81.50	-9.4	5,897	-0.16%
2021/05/12	10	80.93	12	81.32	79.40	-2	5,836	-0.03%
2021/05/11	3	89.30	7	88.50	88.20	-4	5,776	-0.07%
2021/05/10	4	99.25	3.6	97.92	97.90	0.4	5,741	0.01%
2021/05/07	11.3	100.13	18	101.26	102.00	-6.7	5,737	-0.12%
2021/05/06	17	99.66	4	100.15	98.40	13	5,703	0.23%
2021/05/05	41.3	102.01	13	106.92	99.90	28.3	5,670	0.50%
2021/05/04	66	101.81	0.6	102.00	101.50	65.4	5,632	1.16%
2021/05/03	2.6	112.62	1.3	112.84	111.50	1.3	5,593	0.02%
2021/04/29	2.3	118.73	2	119.00	120.50	0.3	5,597	0.01%
2021/04/28	7.5	119.10	0	0.00	118.50	7.5	5,589	0.13%
2021/04/27	11	120.09	2	122.50	118.50	9	5,605	0.16%
2021/04/26	3.1	125.37	4	126.63	123.00	-0.9	5,649	-0.02%
2021/04/23	5.5	122.49	6	124.17	124.00	-0.5	5,628	-0.01%
2021/04/22	9	125.50	21	129.83	123.00	-12	5,613	-0.21%
2021/04/21	8.9	133.62	4	133.00	133.50	4.9	5,558	0.09%
2021/04/20	6.1	126.58	7	123.21	130.50	-0.9	5,448	-0.02%
2021/04/19	6	122.67	37	119.28	119.00	-31	5,428	-0.57%
2021/04/16	14	122.46	12	124.67	121.50	2	5,522	0.04%
2021/04/15	13	119.62	13	122.04	125.00	0	5,592	0.00%
2021/04/14	15	116.70	64.1	116.62	116.00	-49.1	5,564	-0.88%
2021/04/13	12	123.42	0	0.00	120.00	12	5,539	0.22%
2021/04/12	0	0.00	10	129.00	124.50	-10	5,574	-0.18%
2021/04/09	8	132.63	36	132.96	128.50	-28	5,538	-0.51%
2021/04/08	39	135.19	24	134.54	136.50	15	5,427	0.28%
2021/04/07	17	125.21	9	123.50	127.50	8	5,213	0.15%
2021/04/06	6	121.08	6	118.83	118.50	0	5,096	0.00%
2021/04/01	10	123.80	2	120.25	118.50	8	5,014	0.16%
2021/03/31	18.1	115.15	31	118.31	123.50	-12.9	4,871	-0.26%
2021/03/30	1	111.50	1	112.50	112.50	0	4,673	0.00%
2021/03/29	5	114.50	5	113.00	110.50	0	4,642	0.00%
2021/03/26	6	106.67	8	108.88	109.50	-2	4,574	-0.04%
2021/03/25	13	106.00	3.9	107.91	106.50	9.1	4,530	0.20%
2021/03/24	12	103.00	9	104.11	103.00	3	4,451	0.07%
2021/03/23	8.9	102.73	0	0.00	103.00	8.9	4,449	0.20%
2021/03/19	2	106.00	3	106.33	106.50	-1	4,403	-0.02%
2021/03/18	1	104.50	15	104.97	105.00	-14	4,363	-0.32%
2021/03/17	25	103.40	31	102.40	104.50	-6	4,317	-0.14%
2021/03/16	42	102.82	42	103.63	101.50	0	4,270	0.00%
2021/03/15	43	101.73	4	103.25	101.00	39	4,202	0.93%
2021/03/12	9	110.50	3	107.17	108.00	6	4,058	0.15%
2021/03/11	14	111.68	20	112.10	116.00	-6	3,863	-0.16%
2021/03/10	6	114.92	13	113.50	105.50	-7	3,656	-0.19%
2021/03/09	5	107.40	2	106.75	108.50	3	3,345	0.09%
2021/03/08	5	111.30	5	113.80	111.00	0	3,316	0.00%
2021/03/05	3	109.33	3	109.33	108.50	0	3,278	0.00%
2021/03/04	1	108.50	2	110.00	109.00	-1	3,270	-0.03%
2021/03/03	5	107.20	39	104.91	107.00	-34	3,269	-1.04%
2021/03/02	5.1	111.88	3	114.83	106.00	2.1	3,270	0.06%
2021/02/26	4	110.75	2	112.50	112.00	2	3,245	0.06%
2021/02/25	10	106.50	11.2	108.40	108.50	-1.2	3,203	-0.04%
2021/02/24	53	104.54	7	106.64	105.00	46	3,189	1.44%
2021/02/23	8	110.31	3	109.67	112.50	5	3,132	0.16%
2021/02/22	9	108.39	57.9	110.62	113.00	-48.9	3,107	-1.58%
2021/02/19	25.5	103.41	39	104.35	103.00	-13.5	2,950	-0.46%
2021/02/18	14	100.10	186	101.55	104.00	-172	2,701	-6.37%	大賣/鉅額交易
2021/02/17	10	92.53	34	93.80	94.70	-24	2,564	-0.94%
2021/02/05	18	85.89	35	86.38	86.10	-17	2,517	-0.68%
2021/02/04	2	80.80	14	79.62	80.80	-12	2,348	-0.51%
2021/02/03	1.5	76.10	0	0.00	76.00	1.5	2,268	0.07%
2021/02/02	5	74.70	2	74.50	75.90	3	2,285	0.13%
2021/02/01	12	73.43	5	73.32	73.00	7	2,305	0.30%
2021/01/28	5	77.74	0	0.00	77.50	5	2,328	0.21%
2021/01/27	0	0.00	0.1	78.22	78.20	-0.1	2,352	0.00%
2021/01/25	0	0.00	3	79.57	80.40	-3	2,312	-0.13%
2021/01/22	2	79.75	7	79.54	81.00	-5	2,284	-0.22%
2021/01/21	1	77.90	0	0.00	78.00	1	2,249	0.04%
2021/01/19	5	80.82	4	79.60	81.00	1	2,237	0.04%
2021/01/18	20	77.08	20	78.23	79.80	0	2,169	0.00%
2021/01/15	11	79.11	13	78.38	78.00	-2	2,147	-0.09%
2021/01/14	1	80.50	4	80.68	80.10	-3	2,122	-0.14%
2021/01/13	12	78.83	8	80.21	80.50	4	2,050	0.20%
2021/01/12	2	79.05	3	78.03	76.50	-1	1,950	-0.05%
2021/01/11	10	77.42	9	78.08	77.80	1	1,871	0.05%
2021/01/08	1	76.40	20	75.40	75.90	-19	1,773	-1.07%
2021/01/07	0	0.00	1	71.90	73.20	-1	1,668	-0.06%
2021/01/06	3	73.40	14	73.89	71.00	-11	1,632	-0.67%
2021/01/05	5	74.44	26	70.87	72.80	-21	1,582	-1.33%
2021/01/04	0	0.00	2	67.20	69.20	-2	1,534	-0.13%
2020/12/31	1.7	66.40	1	65.70	66.90	0.7	1,533	0.05%
2020/12/30	1.6	65.08	18	65.26	65.70	-16.4	1,544	-1.06%
2020/12/29	0	65.30	5	65.30	65.60	-5	1,570	-0.32%
2020/12/25	7	67.30	21	68.18	67.70	-14	1,576	-0.89%
2020/12/24	0	0.00	40	65.75	66.60	-40	1,544	-2.59%
2020/12/23	0.6	61.80	0	0.00	62.20	0.6	1,515	0.04%
2020/12/21	0	0.00	3	62.30	62.60	-3	1,583	-0.19%
2020/12/17	0	0.00	1	63.30	63.30	-1	1,638	-0.06%
2020/12/11	0	0.00	1	66.10	65.10	-1	1,771	-0.06%
2020/12/10	2	66.60	2	67.25	66.80	0	1,775	0.00%
2020/12/09	0	0.00	2	68.00	68.00	-2	1,783	-0.11%
2020/12/07	1	63.30	10	64.30	65.20	-9	1,836	-0.49%
2020/12/04	1	66.60	12	68.00	66.20	-11	1,845	-0.60%
2020/12/03	2	68.15	5	68.56	68.10	-3	1,858	-0.16%
2020/12/01	2	69.05	11	68.55	68.30	-9	1,952	-0.46%
2020/11/30	0	0.00	1	68.50	68.50	-1	2,108	-0.05%
2020/11/27	1	68.50	1	68.40	68.50	0	2,158	0.00%
2020/11/26	1	68.70	0	0.00	68.50	1	2,171	0.05%
2020/11/25	5	70.46	8	69.88	69.80	-3	2,208	-0.14%
2020/11/24	15	72.03	10	71.30	71.30	5	2,257	0.22%
2020/11/23	4	72.80	1	72.80	72.60	3	2,305	0.13%
2020/11/20	7	72.41	1	72.70	72.50	6	2,483	0.24%
2020/11/19	10	72.65	2	73.50	72.20	8	2,593	0.31%
2020/11/18	12	71.88	22	72.48	72.60	-10	2,633	-0.38%
2020/11/12	18	73.83	13	74.68	72.60	5	3,064	0.16%
2020/11/11	1	70.80	0	0.00	70.80	1	3,093	0.03%
2020/11/10	0	0.00	7	71.11	71.00	-7	3,151	-0.22%
2020/11/09	0	0.00	1	71.00	72.50	-1	3,476	-0.03%
2020/11/06	1	70.30	2	71.45	70.30	-1	3,626	-0.03%
2020/11/05	1	70.30	0	0.00	70.50	1	3,703	0.03%
2020/11/04	0	0.00	5	67.90	70.20	-5	3,816	-0.13%
2020/11/03	1	70.50	0	0.00	70.10	1	3,965	0.03%
2020/10/30	0	0.00	1	72.00	70.00	-1	4,575	-0.02%
2020/10/29	0.5	70.90	20	69.11	71.80	-19.5	4,606	-0.42%
2020/10/28	13	72.79	8	74.10	72.10	5	4,669	0.11%
2020/10/27	20	74.02	32.1	74.12	73.20	-12.1	4,725	-0.26%
2020/10/26	0.5	75.90	10.5	76.29	76.40	-10	4,723	-0.21%
2020/10/23	5	76.80	5	77.30	77.40	0	4,754	0.00%
2020/10/22	10	76.05	35	75.97	75.40	-25	4,856	-0.51%
2020/10/19	17	78.22	12.8	78.82	79.10	4.2	5,301	0.08%
2020/10/16	10.1	78.50	11	79.67	78.50	-0.9	5,559	-0.02%
2020/10/15	1	82.40	0	0.00	80.70	1	5,912	0.02%
2020/10/14	2	82.10	0	0.00	82.20	2	5,931	0.03%
2020/10/13	0	0.00	19	80.76	81.60	-19	5,963	-0.32%
2020/10/12	35	85.43	3	82.00	82.00	32	6,012	0.53%
2020/10/08	11	83.85	10	84.90	85.30	1	6,212	0.02%
2020/10/07	14	84.54	0	0.00	84.20	14	6,247	0.22%
2020/10/06	2	83.00	27	84.31	84.60	-25	6,286	-0.40%
2020/10/05	0	0.00	23	81.35	82.50	-23	6,345	-0.36%
2020/09/30	10	78.60	12	78.65	79.20	-2	6,391	-0.03%
2020/09/29	20	80.00	5	80.60	79.80	15	6,440	0.23%
2020/09/28	7	79.51	5	80.50	80.50	2	6,591	0.03%
2020/09/25	47	80.40	16	79.21	78.60	31	6,757	0.46%
2020/09/24	70	83.35	4	82.00	82.00	66	6,745	0.98%
2020/09/23	40	86.04	32	86.45	86.20	8	6,811	0.12%
2020/09/22	69	84.99	21	85.70	84.70	48	6,825	0.70%
2020/09/21	35	86.54	40	86.94	86.60	-5	6,810	-0.07%
2020/09/18	5	82.80	57	84.91	85.50	-52	6,766	-0.77%
2020/09/17	47	82.44	76	83.22	82.80	-29	6,736	-0.43%
2020/09/16	22	80.93	0	0.00	80.70	22	6,693	0.33%
2020/09/15	40	81.90	0	0.00	81.10	40	6,693	0.60%
2020/09/14	10	80.30	10	81.65	81.40	0	6,695	0.00%
2020/09/11	38	80.97	11	82.28	80.20	27	6,689	0.40%
2020/09/10	30	88.43	10	88.65	88.40	20	6,660	0.30%
2020/09/09	57	85.88	45	87.34	88.80	12	6,632	0.18%
2020/09/08	0	0.00	17	85.79	85.50	-17	6,608	-0.26%
2020/09/07	33	89.19	0	0.00	88.00	33	6,598	0.50%
2020/09/04	18	89.69	10	91.25	91.00	8	6,575	0.12%
2020/09/03	147	93.44	70	94.08	91.50	77	6,609	1.16%	大買/
2020/09/02	96	92.82	12	93.33	92.30	84	6,463	1.30%
2020/09/01	11	90.74	22	91.18	92.10	-11	6,443	-0.17%
2020/08/31	21	90.48	139	92.06	92.60	-118	6,441	-1.83%	大賣/鉅額交易
2020/08/28	29	91.32	58	91.65	90.00	-29	6,398	-0.45%
2020/08/27	61	90.49	30	90.88	91.00	31	6,363	0.49%
2020/08/26	110	91.77	151	93.74	90.70	-41	6,368	-0.64%	大買/大賣/
2020/08/25	30	88.41	38	89.10	90.30	-8	6,208	-0.13%
2020/08/24	17	83.82	26	85.58	86.50	-9	6,137	-0.15%
2020/08/21	54	81.54	36	83.49	84.00	18	6,181	0.29%
2020/08/20	132	82.04	37	86.62	79.20	95	6,418	1.48%	大買/
2020/08/19	79	89.63	94	90.62	87.80	-15	6,420	-0.23%
2020/08/18	71	87.71	26	88.76	88.30	45	6,298	0.71%
2020/08/17	18	87.91	18	88.96	90.10	0	6,207	0.00%
2020/08/14	23	85.49	16	86.24	85.40	7	6,119	0.11%
2020/08/13	83	87.58	99	90.85	85.50	-16	6,069	-0.26%
2020/08/12	60	85.17	71	86.69	86.80	-11	5,730	-0.19%
2020/08/11	42	83.37	0	0.00	82.50	42	5,593	0.75%
2020/08/10	76	85.62	15	88.14	86.40	61	5,506	1.11%
2020/08/07	38	86.86	72	84.95	86.50	-34	5,433	-0.63%
2020/08/06	29	83.47	11	84.38	82.50	18	5,272	0.34%
2020/08/05	33	81.87	91	81.89	83.50	-58	5,052	-1.15%
2020/08/04	10	77.20	6	77.80	78.00	4	4,766	0.08%
2020/08/03	19	77.63	2	77.85	77.20	17	4,866	0.35%
2020/07/31	16	77.41	22	77.61	77.00	-6	4,933	-0.12%
2020/07/30	20	73.19	7	73.94	74.50	13	4,915	0.26%
2020/07/29	6	71.63	13.5	72.82	73.30	-7.5	4,955	-0.15%
2020/07/28	179	72.31	2	73.75	71.50	177	4,966	3.56%	大買/鉅額交易
2020/07/27	65	76.13	42	78.87	75.40	23	5,000	0.46%
2020/07/24	35	75.45	10	76.89	74.90	25	4,867	0.51%
2020/07/23	34	75.52	36	76.88	77.60	-2	4,965	-0.04%
2020/07/22	28	77.09	24.1	78.07	77.60	3.9	4,881	0.08%
2020/07/21	23	74.40	149	75.07	77.00	-126	4,628	-2.72%	大賣/鉅額交易
2020/07/20	2	70.50	15	69.84	70.00	-13	4,298	-0.30%
2020/07/17	5	70.30	2	68.90	69.70	3	4,305	0.07%
2020/07/16	11	71.47	46	71.20	71.30	-35	4,378	-0.80%
2020/07/15	87	71.66	122	73.19	70.60	-35	4,352	-0.80%	大賣/
2020/07/14	17	70.35	13	70.84	70.90	4	4,200	0.10%
2020/07/13	7	68.29	15	68.31	69.80	-8	4,194	-0.19%
2020/07/10	80	67.46	17	67.39	66.70	63	4,207	1.50%
2020/07/09	4.8	72.34	13	72.82	71.40	-8.2	4,240	-0.19%
2020/07/08	4.4	71.93	5	73.00	72.20	-0.6	4,299	-0.01%
2020/07/07	9	72.44	10	71.68	72.20	-1	4,295	-0.02%
2020/07/06	9	68.74	8	69.54	70.40	1	4,208	0.02%
2020/07/03	2.8	65.10	43	65.61	65.60	-40.2	4,143	-0.97%
2020/07/02	26	65.32	54	66.08	65.00	-28	4,194	-0.67%
2020/07/01	6	63.90	178	64.47	64.40	-172	4,143	-4.15%	大賣/鉅額交易
2020/06/30	1	61.10	15	61.10	61.10	-14	4,123	-0.34%
2020/06/29	2	59.00	0	0.00	58.80	2	4,185	0.05%
2020/06/24	10	60.40	0	0.00	59.80	10	4,207	0.24%
2020/06/23	3	60.73	2	60.60	60.40	1	4,294	0.02%
2020/06/22	6	61.17	3	62.23	61.00	3	4,392	0.07%
2020/06/19	35.4	61.27	20	61.70	61.60	15.4	4,397	0.35%
2020/06/18	9.6	60.49	12	61.11	60.70	-2.4	4,395	-0.06%
2020/06/17	0	0.00	14	61.14	60.70	-14	4,390	-0.32%
2020/06/16	0	0.00	18	60.79	61.20	-18	4,396	-0.41%
2020/06/15	20	59.35	12	60.12	59.20	8	4,414	0.18%
2020/06/12	13	57.62	10	58.65	59.40	3	4,420	0.07%
2020/06/11	28	60.20	1	62.80	59.80	27	4,415	0.61%
2020/06/10	36	61.97	25	61.43	62.40	11	4,405	0.25%
2020/06/09	3	65.03	0	0.00	64.70	3	4,361	0.07%
2020/06/08	52	65.82	0	0.00	65.30	52	4,390	1.18%
2020/06/05	27	65.84	24	66.84	67.30	3	4,368	0.07%
2020/06/04	2	65.00	0	0.00	65.20	2	4,362	0.05%
2020/06/03	4	65.65	4	65.80	66.20	0	4,372	0.00%
2020/06/02	46	66.84	20	68.40	66.00	26	4,372	0.59%
2020/06/01	25	66.15	8	66.63	66.40	17	4,353	0.39%
2020/05/29	93	66.09	5	66.32	65.60	88	4,350	2.02%
2020/05/28	12	68.90	1	69.20	66.60	11	4,328	0.25%
2020/05/27	21	70.24	48	69.54	67.60	-27	4,271	-0.63%
2020/05/26	8	65.96	292.1	66.84	67.20	-284.1	4,066	-6.98%	大賣/鉅額交易
2020/05/25	21	61.53	5	61.04	61.10	16	3,956	0.40%
2020/05/22	22	62.60	6	63.20	61.70	16	3,945	0.41%
2020/05/21	18	64.33	30	64.33	64.90	-12	3,911	-0.31%
2020/05/20	34	61.81	0	0.00	62.40	34	3,874	0.88%
2020/05/19	30	62.20	1	61.40	61.60	29	3,859	0.75%
2020/05/18	14	60.56	13	63.17	61.00	1	3,845	0.03%
2020/05/15	5	61.98	5	61.46	61.40	0	3,796	0.00%
2020/05/14	65	62.91	2	65.40	61.50	63	3,775	1.67%
2020/05/13	32	64.93	4	65.15	65.10	28	3,711	0.75%
2020/05/12	25	65.77	0	0.00	65.40	25	3,719	0.67%
2020/05/11	96	66.08	2	65.80	65.60	94	3,681	2.55%
2020/05/08	22	67.80	10	67.91	66.90	12	3,618	0.33%
2020/05/07	19	66.47	17	67.23	68.50	2	3,480	0.06%
2020/05/06	15	64.04	13	64.24	63.60	2	3,332	0.06%
2020/05/05	1	65.00	4	63.80	64.30	-3	3,292	-0.09%
2020/05/04	1	63.60	10	63.60	63.60	-9	3,234	-0.28%
2020/04/30	12	64.15	25	64.44	64.70	-13	3,185	-0.41%
2020/04/29	7	62.20	7	61.87	62.00	0	3,067	0.00%
2020/04/28	11	60.55	50	59.78	61.00	-39	2,958	-1.32%
2020/04/27	7	55.79	24	55.82	56.60	-17	2,789	-0.61%
2020/04/24	11	53.82	5	54.18	54.20	6	2,753	0.22%
2020/04/23	3	54.03	4	53.90	54.60	-1	2,753	-0.04%
2020/04/22	3	53.00	0	0.00	53.50	3	2,717	0.11%
2020/04/21	49	51.89	24	53.65	52.80	25	2,683	0.93%
2020/04/20	16	56.11	5	56.30	55.80	11	2,588	0.42%
2020/04/17	17	57.78	0	0.00	55.80	17	2,571	0.66%
2020/04/16	5	57.50	10	59.13	59.70	-5	2,489	-0.20%
2020/04/15	6	58.25	0	0.00	58.20	6	2,439	0.25%
2020/04/14	11	59.33	37	58.91	60.00	-26	2,385	-1.09%
2020/04/13	20	57.61	19	58.22	56.50	1	2,306	0.04%
2020/04/10	54	55.24	11	54.97	55.90	43	2,201	1.95%
2020/04/09	3	55.87	3	55.53	55.80	0	2,171	0.00%
2020/04/08	18	53.50	33	53.92	56.00	-15	2,142	-0.70%
2020/04/07	2	49.25	86	49.74	51.40	-84	2,035	-4.13%
2020/04/06	12	48.22	3	47.57	47.00	9	1,976	0.46%
2020/04/01	22	46.79	30	47.36	47.85	-8	1,943	-0.41%
2020/03/31	59	45.23	34	46.21	46.90	25	1,972	1.27%
2020/03/30	15	43.14	1	44.20	44.70	14	1,935	0.72%
2020/03/27	95	44.06	10	44.18	44.00	85	1,912	4.45%
2020/03/26	7	41.46	118	41.68	43.30	-111	1,835	-6.05%	大賣/鉅額交易
2020/03/25	3	39.10	41	39.23	39.40	-38	1,737	-2.19%
2020/03/24	5	35.37	0	0.00	35.85	5	1,729	0.29%
2020/03/23	22	32.46	0	0.00	32.60	22	1,732	1.27%
2020/03/20	3	34.50	10	32.80	34.40	-7	1,776	-0.39%
2020/03/19	20	31.50	4	33.75	31.50	16	1,830	0.87%
2020/03/18	12	36.63	6	35.49	35.00	6	1,817	0.33%
2020/03/17	1	37.45	1	35.65	35.60	0	1,800	0.00%
2020/03/16	13	37.34	0	0.00	36.40	13	1,790	0.73%
2020/03/13	21	36.47	4	36.45	37.95	17	1,771	0.96%
2020/03/12	19	40.51	0	0.00	40.25	19	1,742	1.09%
2020/03/11	4	44.50	5	48.64	44.50	-1	1,725	-0.06%
2020/03/10	30	46.45	0	0.00	47.75	30	1,714	1.75%
2020/03/09	1	48.05	1	47.35	47.20	0	1,697	0.00%
2020/03/06	4	51.53	72.7	51.06	50.40	-68.7	1,678	-4.09%
2020/03/05	4	52.88	26	53.32	52.80	-22	1,678	-1.31%
2020/03/04	3	51.00	0	0.00	50.70	3	1,716	0.17%
2020/03/03	34	53.21	14	53.89	52.70	20	1,705	1.17%
2020/03/02	24	53.76	3	55.00	52.40	21	1,703	1.23%
2020/02/27	3	61.73	13	60.48	55.70	-10	1,676	-0.60%
2020/02/26	0	0.00	13	59.25	61.00	-13	1,588	-0.82%
2020/02/25	2	55.15	0	0.00	55.50	2	1,527	0.13%
2020/02/21	0	0.00	4	55.50	55.30	-4	1,711	-0.23%
2020/02/19	0	0.00	0.4	57.50	56.90	-0.4	1,817	-0.02%
2020/02/18	3	57.00	0	0.00	57.20	3	1,875	0.16%
2020/02/17	1	57.00	0	0.00	57.00	1	1,947	0.05%
2020/02/14	0	0.00	22	58.02	58.60	-22	2,300	-0.96%
2020/02/12	0	0.00	67	56.88	56.80	-67	2,503	-2.68%
2020/02/11	4	56.35	6	56.13	56.20	-2	2,579	-0.08%
2020/02/10	7	53.70	5	56.10	55.80	2	2,627	0.08%
2020/02/07	12	56.88	1	57.50	55.90	11	2,672	0.41%
2020/02/06	1	58.50	11	58.07	58.70	-10	2,743	-0.36%
2020/02/05	10	57.13	0	0.00	55.60	10	2,795	0.36%
2020/02/04	0	0.00	18	57.62	58.80	-18	2,886	-0.62%
2020/02/03	16.4	53.37	10	55.80	56.00	6.4	2,905	0.22%
2020/01/31	86	58.71	70	60.39	58.30	16	2,903	0.55%
2020/01/30	0	0.00	55	61.99	61.20	-55	2,972	-1.85%
2020/01/20	1.1	67.50	17	68.04	67.90	-15.9	2,994	-0.53%
2020/01/17	5	68.08	3	69.30	67.90	2	3,055	0.07%
2020/01/16	4	69.05	7	69.11	68.50	-3	3,091	-0.10%
2020/01/15	7	68.49	0	0.00	68.50	7	3,223	0.22%
2020/01/14	5	68.76	9	68.61	68.90	-4	3,405	-0.12%
2020/01/13	5.1	67.75	8	68.34	68.80	-2.9	3,467	-0.08%
2020/01/10	3.4	66.81	1	65.90	67.00	2.4	3,537	0.07%
2020/01/09	0	0.00	2	67.30	67.30	-2	3,658	-0.05%
2020/01/08	3	65.50	0	0.00	65.50	3	3,880	0.08%
2020/01/07	2	65.65	0	0.00	66.30	2	4,145	0.05%
2020/01/06	2	68.55	0	0.00	68.20	2	4,181	0.05%
2020/01/03	0	0.00	3	70.20	69.60	-3	4,258	-0.07%
2020/01/02	4	71.05	0	0.00	71.30	4	4,338	0.09%
2019/12/31	8	69.84	0	0.00	69.80	8	4,600	0.17%
2019/12/30	3	69.97	4	69.00	69.70	-1	4,824	-0.02%
2019/12/27	7	68.59	3.7	69.24	68.80	3.3	4,959	0.07%
2019/12/26	5	71.12	9	70.63	70.00	-4	4,967	-0.08%
2019/12/25	6	69.20	18	69.48	69.90	-12	4,939	-0.24%
2019/12/23	3	68.77	11	67.94	67.10	-8	4,952	-0.16%
2019/12/18	0	0.00	6	68.90	67.90	-6	5,001	-0.12%
2019/12/17	0	0.00	1	69.40	69.30	-1	5,055	-0.02%
2019/12/16	9	69.44	8	70.08	69.10	1	5,045	0.02%
2019/12/13	0	0.00	20	66.15	66.90	-20	5,034	-0.40%
2019/12/11	0	0.00	1	67.10	67.00	-1	5,200	-0.02%
2019/12/10	1	68.80	1	68.00	67.90	0	5,279	0.00%
2019/12/09	6	69.03	9	68.97	68.40	-3	5,358	-0.06%
2019/12/06	4	68.65	2	68.60	68.40	2	5,432	0.04%
2019/12/05	4	68.05	4.3	67.84	68.00	-0.3	5,523	0.00%
2019/12/03	3	66.80	0	0.00	67.00	3	5,912	0.05%
2019/12/02	10	68.09	10	68.44	67.90	0	5,915	0.00%
2019/11/29	2	69.20	1	69.00	67.00	1	5,902	0.02%
2019/11/27	0.3	66.10	0	0.00	66.40	0.3	5,873	0.00%
2019/11/26	3.7	67.70	3	66.90	66.90	0.7	5,885	0.01%
2019/11/25	3	67.27	3	66.80	67.00	0	5,917	0.00%
2019/11/22	11	66.67	10	66.05	66.00	1	5,943	0.02%
2019/11/21	26	65.63	5	66.50	66.50	21	5,967	0.35%
2019/11/20	15	66.45	10	64.43	65.50	5	5,980	0.08%
2019/11/19	0	0.00	3	70.60	69.50	-3	5,980	-0.05%
2019/11/18	17	72.23	10	70.30	71.10	7	6,028	0.12%
2019/11/15	1	72.90	5	72.00	72.90	-4	6,208	-0.06%
2019/11/14	14	71.69	6	71.70	71.30	8	6,279	0.13%
2019/11/13	64	74.29	39	75.26	71.60	25	6,309	0.40%
2019/11/12	35.7	72.48	74.2	72.89	76.30	-38.5	5,966	-0.64%
2019/11/11	34	70.19	14	69.74	69.40	20	5,812	0.34%
2019/11/08	27	71.02	43	71.21	71.80	-16	5,794	-0.28%
2019/11/07	23	70.11	8	69.78	68.40	15	5,753	0.26%
2019/11/06	22	71.58	12	71.29	71.00	10	5,755	0.17%
2019/11/05	11.3	71.76	14	71.14	71.00	-2.7	5,742	-0.05%
2019/11/04	27	70.56	6	70.70	70.70	21	5,714	0.37%
2019/11/01	24	69.06	23	69.77	70.40	1	5,671	0.02%
2019/10/31	78	66.66	0.4	66.10	66.10	77.6	5,581	1.39%
2019/10/30	45	67.62	1	68.40	67.40	44	5,579	0.79%
2019/10/29	24	67.21	0	0.00	67.90	24	5,573	0.43%
2019/10/25	5	70.94	5	69.58	69.30	0	5,519	0.00%
2019/10/24	4	71.30	4	70.70	70.00	0	5,462	0.00%
2019/10/23	12	72.91	11	71.61	70.60	1	5,442	0.02%
2019/10/22	12	71.56	12	72.19	71.70	0	5,363	0.00%
2019/10/21	5	70.26	6	70.00	69.80	-1	5,309	-0.02%
2019/10/18	1	73.30	2	72.75	72.20	-1	5,239	-0.02%
2019/10/17	4	73.05	2	72.70	72.50	2	5,170	0.04%
2019/10/16	6	71.83	11	71.84	73.20	-5	5,059	-0.10%
2019/10/15	5	68.82	37.1	69.60	71.30	-32.1	4,887	-0.66%
2019/10/14	0	0.00	3.3	64.90	64.90	-3.3	4,671	-0.07%
2019/10/09	4	58.75	19	58.68	59.00	-15	4,675	-0.32%
2019/10/08	1	59.70	30	60.14	59.70	-29	4,651	-0.62%
2019/10/07	48	63.76	67.6	62.64	60.50	-19.6	4,646	-0.42%
2019/10/04	19	59.11	47	59.44	60.30	-28	4,391	-0.64%
2019/10/03	20	55.76	42	57.38	57.90	-22	4,220	-0.52%
2019/10/02	13	54.00	0	0.00	54.20	13	4,071	0.32%
2019/10/01	0	0.00	3.1	52.62	53.80	-3.1	4,047	-0.08%
2019/09/27	4	52.18	1	51.40	52.60	3	4,017	0.07%
2019/09/26	12	52.05	0	0.00	52.10	12	3,990	0.30%
2019/09/25	4	51.70	0	0.00	52.00	4	4,001	0.10%
2019/09/24	8	53.13	3	52.77	52.80	5	4,039	0.12%
2019/09/23	101	52.37	1	52.30	52.10	100	4,010	2.49%	大買/
2019/09/20	8	52.16	5	52.50	52.30	3	4,003	0.07%
2019/09/19	3	51.40	1	50.70	51.40	2	3,970	0.05%
2019/09/18	3	51.40	13.4	51.50	52.00	-10.4	4,028	-0.26%
2019/09/17	8	52.40	36	52.52	50.30	-28	4,031	-0.69%
2019/09/16	1	54.70	11	55.39	55.40	-10	4,010	-0.25%
2019/09/12	25	55.83	25.3	55.09	55.10	-0.3	4,017	-0.01%
2019/09/11	13	55.16	9.4	56.28	55.60	3.6	3,935	0.09%
2019/09/10	0.2	53.80	40	55.35	54.20	-39.8	3,849	-1.03%
2019/09/09	23	54.88	23	55.33	56.50	0	3,764	0.00%
2019/09/06	29	53.18	61	53.91	54.80	-32	3,642	-0.88%
2019/09/05	12.5	51.21	60	51.40	51.80	-47.5	3,431	-1.38%
2019/09/04	11	47.04	0	0.00	47.15	11	3,230	0.34%
2019/09/03	30	46.63	3	46.73	46.90	27	3,227	0.84%
2019/09/02	6	45.58	0	0.00	46.20	6	3,230	0.19%
2019/08/30	4	46.39	2	47.35	46.35	2	3,198	0.06%
2019/08/29	3	46.97	7	47.34	47.05	-4	3,158	-0.13%
2019/08/28	2	46.63	2	47.08	47.05	0	3,126	0.00%
2019/08/27	2	47.88	0	0.00	48.10	2	3,077	0.06%
2019/08/26	9	46.41	1	46.45	45.50	8	3,033	0.26%
2019/08/23	18	49.13	2	49.10	48.20	16	2,992	0.53%
2019/08/22	10	49.45	16	49.55	49.70	-6	2,932	-0.20%
2019/08/21	23	47.22	1	46.30	47.55	22	2,797	0.79%
2019/08/20	48	50.05	101	49.59	46.55	-53	2,726	-1.94%	大賣/
2019/08/19	6	47.03	69	46.86	47.75	-63	2,468	-2.55%
2019/08/16	3	43.63	44	44.00	43.45	-41	2,348	-1.75%
2019/08/15	0	0.00	11	40.80	41.30	-11	2,263	-0.49%
2019/08/14	2	41.93	2	42.55	41.90	0	2,263	0.00%
2019/08/13	12	42.60	5	42.01	41.50	7	2,276	0.31%
2019/08/12	9	41.61	5	42.67	41.20	4	2,281	0.18%
2019/08/08	13	42.11	5	42.30	42.05	8	2,258	0.35%
2019/08/07	3	40.00	3	39.85	40.45	0	2,263	0.00%
2019/08/06	23	37.71	0	0.00	38.00	23	2,234	1.03%
2019/08/01	2	42.95	0	0.00	43.00	2	2,165	0.09%
2019/07/31	11	41.60	0	0.00	42.00	11	2,138	0.51%
2019/07/30	31	41.54	4	42.53	41.60	27	2,116	1.28%
2019/07/29	7	45.06	6	45.44	43.90	1	2,072	0.05%
2019/07/26	27	43.45	0	0.00	43.80	27	2,030	1.33%
2019/07/25	16	44.01	1	43.80	43.70	15	2,023	0.74%
2019/07/24	2	44.80	0	0.00	44.80	2	2,013	0.10%
2019/07/23	28	44.49	44	44.62	44.80	-16	2,094	-0.76%
2019/07/22	2	42.28	0	0.00	41.70	2	2,124	0.09%
2019/07/19	22	41.87	0	0.00	41.80	22	2,264	0.97%
2019/07/18	55	40.86	0	0.00	41.30	55	2,345	2.35%
2019/07/17	4	41.55	8	42.33	41.30	-4	2,464	-0.16%
2019/07/16	21	44.04	4	44.80	43.85	17	2,531	0.67%
2019/07/15	5	42.50	11	42.34	44.20	-6	2,655	-0.23%
2019/07/12	17	41.05	1	41.55	41.80	16	2,629	0.61%
2019/07/11	3	40.90	4	40.48	40.85	-1	2,606	-0.04%
2019/07/10	0	0.00	1	38.60	38.85	-1	2,544	-0.04%
2019/07/09	8	38.03	6	37.70	37.40	2	2,544	0.08%
2019/07/05	0	36.70	0	0.00	36.95	0	2,523	0.00%
2019/07/02	3	37.32	0	0.00	36.85	3	2,551	0.12%
2019/07/01	4	37.25	6	37.15	36.90	-2	2,558	-0.08%
2019/06/28	0	0.00	5	35.92	35.70	-5	2,597	-0.19%
2019/06/25	2	37.83	3	37.90	37.30	-1	2,898	-0.03%
2019/06/24	2	36.90	2	37.00	37.30	0	2,901	0.00%
2019/06/21	18	36.53	15	35.91	35.55	3	2,888	0.10%
2019/06/20	3	33.45	2	33.75	34.75	1	2,792	0.04%
2019/06/13	0	0.00	1	32.30	32.25	-1	2,964	-0.03%
2019/06/12	2	32.60	1	32.55	32.55	1	2,979	0.03%
2019/06/11	1	33.30	5	33.27	32.80	-4	3,008	-0.13%
2019/06/06	1	31.45	0	0.00	31.05	1	2,986	0.03%
2019/05/31	3	32.63	0	0.00	32.20	3	3,082	0.10%
2019/05/30	0	0.00	1	31.55	31.50	-1	3,075	-0.03%
2019/05/29	2	31.65	2	31.75	31.15	0	3,077	0.00%
2019/05/24	2	32.03	0	0.00	31.40	2	3,131	0.06%
2019/05/23	0	0.00	3	31.75	31.60	-3	3,135	-0.10%
2019/05/21	5	33.58	2	32.85	34.30	3	3,134	0.10%
2019/05/20	1	32.70	1	30.60	33.10	0	3,162	0.00%
2019/05/17	5	32.23	10	31.84	31.80	-5	3,192	-0.16%
2019/05/16	6	35.40	0	0.00	35.15	6	3,149	0.19%
2019/05/15	31	36.53	25	37.00	36.65	6	3,143	0.19%
2019/05/10	0	0.00	2	30.55	32.50	-2	3,163	-0.06%
2019/05/08	0	0.00	15	36.00	36.10	-15	3,143	-0.48%
2019/05/07	0	0.00	1	38.50	37.90	-1	3,143	-0.03%
2019/04/30	5	37.10	0	0.00	37.65	5	3,147	0.16%
2019/04/29	18	38.20	31	38.62	36.15	-13	3,133	-0.41%
2019/04/26	9	40.18	13	40.75	40.15	-4	2,992	-0.13%
2019/04/25	7	41.94	21	42.95	40.50	-14	2,833	-0.49%
2019/04/24	12	45.97	0	0.00	44.70	12	2,682	0.45%
2019/04/23	10	45.39	71	45.72	45.35	-61	2,588	-2.36%
2019/04/22	8	51.13	3.1	51.40	49.20	4.9	2,485	0.20%
2019/04/19	96	56.55	57	58.31	54.20	39	2,378	1.64%
2019/04/18	4	60.75	7	62.60	60.20	-3	2,243	-0.13%
2019/04/17	11	59.95	4	59.88	60.60	7	2,236	0.31%
2019/04/16	0	0.00	17	57.58	59.40	-17	2,308	-0.74%
2019/04/15	20	56.26	2	57.30	58.80	18	2,311	0.78%
2019/04/12	0	0.00	3	53.00	53.50	-3	2,273	-0.13%
2019/04/10	4	52.80	4	53.90	53.90	0	2,249	0.00%
2019/04/09	0	0.00	0.4	54.00	54.00	-0.4	2,253	-0.02%
2019/04/08	3	55.10	0	0.00	55.60	3	2,254	0.13%
2019/04/03	8	54.50	0	0.00	55.50	8	2,286	0.35%
2019/04/02	25	55.20	6	55.32	55.80	19	2,310	0.82%
2019/04/01	21	54.28	21	55.28	56.50	0	2,319	0.00%
2019/03/29	9	51.41	7.6	51.63	53.20	1.4	2,218	0.06%
2019/03/27	8	42.43	7	43.76	44.00	1	2,028	0.05%
2019/03/26	28	40.61	10	41.29	41.10	18	1,924	0.94%
2019/03/25	5	39.05	4	39.25	39.25	1	1,870	0.05%
2019/03/22	31	39.03	15	38.79	39.75	16	1,831	0.87%
2019/03/21	10	36.50	3	36.53	36.90	7	1,757	0.40%
2019/03/20	2	35.85	1	36.35	36.35	1	1,734	0.06%
2019/03/19	17	36.04	2	35.20	35.95	15	1,694	0.89%
2019/03/18	0	0.00	6	34.52	34.55	-6	1,625	-0.37%
2019/03/15	1	33.15	17	33.06	33.00	-16	1,574	-1.02%
2019/03/14	2	32.75	0	0.00	32.40	2	1,554	0.13%
2019/03/13	0	0.00	3	31.83	31.80	-3	1,521	-0.20%
2019/03/12	0	0.00	11	32.31	32.00	-11	1,508	-0.73%
2019/03/11	16	31.88	0	0.00	32.20	16	1,487	1.08%
2019/03/08	0	0.00	2	31.75	31.75	-2	1,465	-0.14%
2019/03/07	14	31.05	0	0.00	30.80	14	1,452	0.96%
2019/03/06	25	32.21	26	31.97	31.50	-1	1,432	-0.07%
2019/03/05	4	30.63	4	30.70	30.70	0	1,375	0.00%
2019/03/04	0	0.00	2	30.40	30.50	-2	1,366	-0.15%
2019/02/27	0	0.00	4	30.50	30.30	-4	1,359	-0.29%
2019/02/26	11	30.89	0	0.00	30.95	11	1,345	0.82%
2019/02/25	16	31.32	16	31.58	31.00	0	1,324	0.00%
2019/02/21	18	30.13	2	30.00	30.00	16	1,253	1.28%
2019/02/20	2	30.10	0	0.00	30.10	2	1,241	0.16%
2019/02/18	0	0.00	10	30.10	31.40	-10	1,164	-0.86%
2019/02/15	0	0.00	3	28.90	28.55	-3	1,088	-0.28%
2019/02/13	0	29.60	0	0.00	29.65	0	1,061	0.00%
2019/02/12	6	30.50	2	30.05	30.00	4	1,047	0.38%
2019/02/11	3	28.30	42.8	29.39	30.20	-39.8	997	-3.99%
2019/01/25	0	0.00	3	27.12	27.00	-3	935	-0.32%
2019/01/24	1	26.90	3	26.87	27.10	-2	922	-0.22%
2019/01/18	11	28.08	0	0.00	27.90	11	892	1.23%
2019/01/16	5	28.14	0	0.00	28.20	5	872	0.57%
2019/01/15	14	28.38	0	0.00	28.55	14	861	1.62%
2019/01/14	0	0.00	10	29.20	28.60	-10	846	-1.18%
2019/01/11	0	0.00	2	29.95	29.70	-2	802	-0.25%
2019/01/10	15	30.00	16	30.73	30.20	-1	780	-0.13%
2019/01/09	10	29.20	15	30.18	30.20	-5	724	-0.69%
2019/01/08	32	29.14	42	29.41	29.95	-10	671	-1.49%
2019/01/07	0	0.00	5	27.05	28.35	-5	555	-0.90%
2019/01/04	3	25.85	10	26.25	25.80	-7	505	-1.39%
2019/01/03	2	26.55	27	26.49	26.00	-25	490	-5.09%
2019/01/02	1	27.20	6	27.18	26.85	-5	472	-1.06%
2018/12/28	2	27.90	15	28.14	27.70	-13	457	-2.84%
2018/12/27	12	29.20	20	29.16	29.15	-8	436	-1.83%
2018/12/26	38	29.42	28	29.48	29.40	10	401	2.49%
2018/12/25	6	28.65	6	29.40	28.90	0	348	0.00%
2018/12/24	21	28.96	10	28.49	29.20	11	301	3.64%
2018/12/22	0	0.00	25	26.49	27.40	-25	195	-12.78%
2018/12/21	0	0.00	2	24.95	24.95	-2	128	-1.55%
2018/12/20	2	23.15	0	0.00	23.15	2	106	1.87%
2018/12/19	0	0.00	6	23.67	23.35	-6	105	-5.67%
2018/12/18	0	0.00	4	24.00	23.90	-4	104	-3.83%
2018/12/06	4	22.45	0	0.00	22.40	4	98	4.07%
2018/11/22	7	21.45	0	0.00	21.45	7	91	7.68%
2018/11/21	2	21.30	0	0.00	21.45	2	91	2.20%
2018/11/20	1	21.30	0	0.00	21.50	1	91	1.09%
2018/11/14	8	21.45	0	0.00	21.45	8	89	8.95%
2018/11/09	23	21.28	3	21.15	21.20	20	86	23.10%
2018/11/08	24	21.44	0	0.00	21.55	24	84	28.44%
2018/11/07	3	20.85	0	0.00	20.90	3	82	3.63%
2018/10/02	1	22.85	1	23.00	23.00	0	59	0.00%
2018/04/23	0	0.00	1	23.95	23.95	-1	247	-0.40%
2018/04/16	4	26.30	0	0.00	25.70	4	239	1.67%
2018/04/12	0	0.00	4	26.93	26.90	-4	234	-1.71%
2018/04/11	0	0.00	1	27.30	27.10	-1	228	-0.44%
2018/04/09	1	27.35	10	26.95	26.90	-9	224	-4.00%
2018/04/03	0	0.00	1	27.15	26.90	-1	216	-0.46%
2018/04/02	10	26.55	0	0.00	26.60	10	214	4.65%
2018/03/31	10	28.10	1	27.95	27.10	9	229	3.92%
2018/03/30	0	0.00	28	27.37	27.30	-28	207	-13.49%
2018/03/02	5	24.00	0	0.00	23.90	5	143	3.48%
2018/03/01	1	24.10	0	0.00	24.20	1	144	0.69%
2018/02/27	0	0.00	8	24.50	24.40	-8	147	-5.44%