力致 (3483)-富邦-台南券商分點個股進出

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

力致

(3483)

可現股當沖

股價
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.5	153.00	153.50	-0.5	1,508	-0.03%
2024/11/21	0	0.00	0.1	154.00	154.50	-0.1	1,515	-0.01%
2024/11/20	0	0.00	1	150.00	150.50	-1	1,534	-0.07%
2024/11/19	0.5	145.50	0.1	146.00	147.00	0.4	1,547	0.03%
2024/11/18	0.2	142.63	0	0.00	142.00	0.2	1,566	0.01%
2024/11/15	1	147.00	0	0.00	147.00	1	1,569	0.06%
2024/11/14	0	0.00	2	151.00	148.00	-2	1,592	-0.13%
2024/11/13	0.2	149.00	0	0.00	150.00	0.2	1,608	0.01%
2024/11/12	1	150.50	0	0.00	150.50	1	1,622	0.06%
2024/11/07	6.1	151.38	3	152.58	153.50	3.1	1,686	0.18%
2024/11/06	0	0.00	1.1	158.50	158.50	-1.1	1,669	-0.07%
2024/11/05	1	154.50	0	0.00	154.50	1	1,692	0.06%
2024/11/04	2.2	152.73	0	0.00	151.50	2.2	1,788	0.12%
2024/10/29	1.5	154.63	2	154.50	154.50	-0.5	1,843	-0.03%
2024/10/28	0.1	160.50	0.5	159.50	160.00	-0.4	1,842	-0.02%
2024/10/25	0	163.50	0	163.00	163.50	0	1,860	0.00%
2024/10/24	4.4	163.96	1	163.00	162.50	3.4	1,891	0.18%
2024/10/23	0	0.00	0.1	168.50	169.00	-0.1	1,884	-0.01%
2024/10/22	6	167.08	0	0.00	168.00	6	1,907	0.31%
2024/10/21	1	170.50	0	0.00	171.00	1	1,983	0.05%
2024/10/18	3.1	172.97	2	170.50	169.50	1.1	2,011	0.05%
2024/10/17	11	171.73	1	171.00	172.50	10	2,018	0.50%
2024/10/16	3.1	171.84	2	173.25	172.50	1.1	2,036	0.05%
2024/10/15	9.4	172.39	20	172.00	172.00	-10.6	2,025	-0.52%
2024/10/14	4.1	168.17	4.3	168.27	167.00	-0.3	1,986	-0.01%
2024/10/11	2	162.50	2	161.25	160.50	0	1,969	0.00%
2024/10/09	10.8	160.85	0	0.00	160.00	10.8	2,019	0.53%
2024/10/04	0	0.00	1	170.00	169.50	-1	2,156	-0.05%
2024/10/01	0.3	169.50	0	0.00	168.50	0.3	2,195	0.01%
2024/09/30	8	170.81	0	0.00	169.50	8	2,275	0.35%
2024/09/27	21.3	176.85	1.3	172.38	175.00	20	2,318	0.86%
2024/09/26	2.1	177.02	28	171.43	177.50	-25.9	2,284	-1.13%
2024/09/25	0	0.00	1	162.50	163.50	-1	2,254	-0.04%
2024/09/24	11.1	160.09	0	0.00	160.00	11.1	2,396	0.46%
2024/09/23	0	0.00	19	166.50	165.50	-19	2,580	-0.74%
2024/09/20	0	0.00	2	165.75	165.00	-2	2,742	-0.07%
2024/09/19	20	165.00	1	164.00	165.50	19	2,914	0.65%
2024/09/18	1	162.00	1	160.50	160.50	0	3,169	0.00%
2024/09/16	0	0.00	0.1	166.00	163.50	-0.1	3,622	0.00%
2024/09/13	0	0.00	1	166.50	165.00	-1	3,921	-0.03%
2024/09/12	1	165.50	1	167.00	163.50	0	4,012	0.00%
2024/09/11	2	162.25	1	163.50	162.50	1	4,120	0.02%
2024/09/10	0.1	163.00	1	159.00	158.50	-1	4,165	-0.02%
2024/09/09	0	0.00	1	159.50	163.50	-1	4,229	-0.02%
2024/09/05	10	161.00	0	0.00	158.00	10	4,365	0.23%
2024/09/04	2.1	158.95	11	158.05	157.50	-8.9	4,463	-0.20%
2024/09/02	2	171.25	3	169.83	167.50	-1	4,707	-0.02%
2024/08/30	2	174.25	1	174.00	172.50	1	4,923	0.02%
2024/08/29	1.3	170.23	1	168.00	171.50	0.3	5,028	0.01%
2024/08/28	2.5	172.70	1	171.50	169.00	1.5	5,143	0.03%
2024/08/27	1	172.00	1	171.50	173.00	0	5,276	0.00%
2024/08/26	11	169.59	1	172.00	170.00	10	5,514	0.18%
2024/08/23	1	166.00	1	164.00	167.50	0	5,955	0.00%
2024/08/22	3	166.67	22.5	164.09	163.50	-19.5	6,125	-0.32%
2024/08/21	3	170.00	2	169.75	168.50	1	6,234	0.02%
2024/08/20	0.1	168.90	1	170.50	168.50	-0.9	6,386	-0.01%
2024/08/19	0	165.00	0	0.00	165.50	0	6,672	0.00%
2024/08/16	0	164.00	0.1	163.01	164.50	-0.1	7,060	0.00%
2024/08/15	2	157.00	4	158.75	160.00	-2	7,308	-0.03%
2024/08/14	2	153.50	1.1	154.95	153.50	0.9	7,536	0.01%
2024/08/13	3.5	152.21	1	151.00	151.00	2.5	7,683	0.03%
2024/08/12	0	151.50	36	150.10	151.50	-36	7,709	-0.47%
2024/08/09	36.2	149.64	1	146.50	146.50	35.2	7,717	0.46%
2024/08/08	1	144.00	1	143.50	142.50	0	7,729	0.00%
2024/08/07	2.1	139.97	2	141.50	145.00	0.1	7,829	0.00%
2024/08/06	15.1	137.15	2.8	136.07	138.50	12.3	7,832	0.16%
2024/08/05	1.2	145.04	0	145.00	144.50	1.2	7,788	0.01%
2024/08/02	0.9	165.44	0	0.00	160.50	0.9	7,830	0.01%
2024/08/01	10	170.50	1.4	170.50	171.00	8.6	7,835	0.11%
2024/07/31	0.1	166.73	0	0.00	166.50	0.1	7,861	0.00%
2024/07/30	0	166.00	0.1	166.00	165.50	-0.1	7,897	0.00%
2024/07/29	0.1	163.43	1.7	165.00	161.00	-1.6	7,967	-0.02%
2024/07/26	1	168.52	1	170.00	170.00	0	8,112	0.00%
2024/07/23	1.3	172.20	1.1	172.74	172.50	0.2	8,243	0.00%
2024/07/22	9.2	174.97	10.1	174.10	171.50	-0.9	8,309	-0.01%
2024/07/19	2.1	188.03	1	190.00	185.50	1.1	8,245	0.01%
2024/07/18	2.2	188.95	4	186.50	188.00	-1.9	8,253	-0.02%
2024/07/17	1	194.00	1.2	193.21	192.50	-0.2	8,227	0.00%
2024/07/16	3	188.50	0	0.00	187.50	3	8,218	0.04%
2024/07/15	0.1	189.43	2	189.00	187.50	-1.9	8,239	-0.02%
2024/07/12	1	192.48	1	190.00	190.00	0	8,236	0.00%
2024/07/11	6.1	194.32	7	194.21	192.00	-0.9	8,228	-0.01%
2024/07/10	6.2	192.26	4.2	194.40	196.50	2	8,212	0.02%
2024/07/09	12.3	188.35	6	188.25	191.00	6.3	8,164	0.08%
2024/07/08	5.7	190.41	2	192.50	188.00	3.7	8,102	0.05%
2024/07/05	12.3	198.32	8	196.50	195.00	4.2	8,035	0.05%
2024/07/04	11.6	195.64	4	194.40	198.00	7.6	7,984	0.10%
2024/07/03	7.9	198.18	2	195.50	193.50	5.9	7,899	0.07%
2024/07/02	4.6	196.37	0	197.50	197.00	4.6	7,843	0.06%
2024/07/01	7.4	200.99	4	199.50	199.50	3.4	7,759	0.04%
2024/06/28	5.5	204.08	2.5	207.21	202.00	2.9	7,686	0.04%
2024/06/27	17.1	208.88	8.5	205.79	204.00	8.6	7,543	0.11%
2024/06/26	11.1	209.44	7.5	207.11	206.50	3.6	7,360	0.05%
2024/06/25	15.3	209.75	9.1	210.50	209.00	6.2	7,220	0.09%
2024/06/24	12.3	220.72	2.1	212.05	212.00	10.2	7,025	0.15%
2024/06/21	35.6	226.13	21.1	227.14	228.50	14.6	6,833	0.21%
2024/06/20	6	210.25	10.5	209.62	213.00	-4.5	6,444	-0.07%
2024/06/19	5.2	194.63	1.3	193.77	194.00	3.9	6,184	0.06%
2024/06/18	0.4	194.25	6.8	198.33	194.00	-6.4	6,127	-0.10%
2024/06/17	3	194.18	0.3	195.83	194.00	2.7	6,047	0.04%
2024/06/14	1.3	194.86	2	195.00	195.00	-0.7	6,022	-0.01%
2024/06/13	7	194.71	6.4	194.30	197.50	0.6	5,974	0.01%
2024/06/12	1.1	186.27	0	186.31	186.50	1.1	5,898	0.02%
2024/06/11	2.3	186.17	3.5	191.68	186.00	-1.2	5,934	-0.02%
2024/06/07	4.9	195.89	5.2	193.47	192.50	-0.3	5,894	0.00%
2024/06/06	3.2	194.80	1.6	194.88	196.00	1.6	5,849	0.03%
2024/06/05	4.8	195.64	7.9	196.94	187.50	-3.1	5,747	-0.05%
2024/06/04	4.9	206.04	2.4	204.04	205.00	2.5	5,605	0.04%
2024/06/03	10.7	205.37	8.2	207.37	208.00	2.5	5,581	0.04%
2024/05/31	8	209.50	9	207.89	207.00	-1	5,713	-0.02%
2024/05/30	7.5	204.27	9.1	201.08	203.50	-1.6	5,595	-0.03%
2024/05/29	66.1	205.29	59.5	205.00	198.00	6.6	5,389	0.12%
2024/05/28	16	191.34	23.1	189.31	188.50	-7.1	4,973	-0.14%
2024/05/27	9.3	189.68	2.5	187.22	187.00	6.8	4,878	0.14%
2024/05/24	8	189.69	8.2	190.23	188.50	-0.2	4,800	0.00%
2024/05/23	24.3	188.41	20	187.33	186.00	4.3	4,666	0.09%
2024/05/22	7	184.86	17.2	187.60	187.50	-10.2	4,434	-0.23%
2024/05/21	14.7	178.14	9.6	177.61	179.50	5.1	4,132	0.12%
2024/05/20	99.3	174.77	106	175.03	174.00	-6.7	3,948	-0.17%	大賣/
2024/05/17	5.1	168.79	18	166.97	170.00	-12.9	3,739	-0.35%
2024/05/16	3.1	160.69	0	0.00	160.50	3.1	3,660	0.08%
2024/05/15	0	0.00	1.2	163.33	162.00	-1.2	3,779	-0.03%
2024/05/14	1.1	162.01	3	162.33	163.00	-1.9	3,969	-0.05%
2024/05/13	2	165.25	5.6	166.14	164.00	-3.6	4,260	-0.08%
2024/05/10	1.3	159.39	0.3	163.49	163.00	1	4,394	0.02%
2024/05/09	0.4	162.25	1	161.11	162.00	-0.6	4,418	-0.01%
2024/05/08	0	0.00	8.5	164.94	165.50	-8.5	4,402	-0.19%
2024/05/06	2.1	161.00	2	161.50	158.00	0.1	4,500	0.00%
2024/05/03	0.4	161.79	5	161.50	160.50	-4.6	4,519	-0.10%
2024/05/02	1.6	162.81	2	167.00	163.00	-0.4	4,535	-0.01%
2024/04/30	2.1	164.76	3	163.00	166.50	-0.9	4,657	-0.02%
2024/04/29	5	159.20	0	0.00	160.00	5	4,554	0.11%
2024/04/26	4.2	153.99	10	155.25	154.00	-5.8	4,509	-0.13%
2024/04/24	1.2	145.83	1	145.50	147.50	0.2	4,483	0.00%
2024/04/23	1	141.00	2.2	141.42	141.00	-1.2	4,486	-0.03%
2024/04/22	1.3	139.62	0	0.00	138.00	1.3	4,521	0.03%
2024/04/19	0	0.00	2	138.00	140.50	-2	4,527	-0.04%
2024/04/17	3	137.17	2	137.75	137.00	1	4,522	0.02%
2024/04/16	1.2	137.00	1.3	137.50	135.00	-0.1	4,523	0.00%
2024/04/15	2	144.50	0.5	145.23	144.50	1.5	4,502	0.03%
2024/04/12	0.2	148.67	3	148.50	148.00	-2.9	4,521	-0.06%
2024/04/11	1	147.00	1	145.00	146.00	0	4,536	0.00%
2024/04/10	0.1	149.00	0.6	148.00	147.00	-0.6	4,582	-0.01%
2024/04/03	3	151.67	0	0.00	152.50	3	4,757	0.06%
2024/04/02	1	149.50	2	150.50	150.00	-1	4,921	-0.02%
2024/04/01	1	154.00	0	0.00	153.00	1	5,034	0.02%
2024/03/29	2	154.50	5	155.10	153.00	-3	5,043	-0.06%
2024/03/28	0	0.00	4	155.13	153.00	-4	5,038	-0.08%
2024/03/27	0.4	158.50	0	0.00	158.00	0.4	5,105	0.01%
2024/03/26	0.6	162.62	3	158.33	157.50	-2.4	5,105	-0.05%
2024/03/25	10.1	161.95	7.1	161.85	161.00	3	5,076	0.06%
2024/03/21	0.3	153.00	1	150.50	153.00	-0.7	5,037	-0.01%
2024/03/20	0.5	149.80	0	0.00	149.50	0.5	5,019	0.01%
2024/03/19	1	147.50	2	147.25	147.50	-1	5,005	-0.02%
2024/03/18	5.2	145.85	0	0.00	147.00	5.2	4,999	0.10%
2024/03/15	2	145.75	0.3	146.00	146.00	1.8	4,996	0.04%
2024/03/14	4	145.87	2	146.00	145.00	2	5,034	0.04%
2024/03/13	3	155.48	2	154.24	151.50	1	4,992	0.02%
2024/03/12	4	159.25	0	0.00	158.50	4	4,989	0.08%
2024/03/11	2	156.75	6.3	155.58	154.50	-4.3	4,970	-0.09%
2024/03/08	3	158.50	1	159.00	157.50	2	4,947	0.04%
2024/03/07	8	166.63	3	165.16	164.00	5	4,979	0.10%
2024/03/06	32.1	175.77	11.2	174.54	168.00	20.9	4,946	0.42%
2024/03/05	2.3	170.96	3.3	171.61	171.50	-1	4,725	-0.02%
2024/03/04	3	170.50	1	170.00	169.00	2	4,744	0.04%
2024/03/01	5.1	171.10	6.4	172.00	170.50	-1.3	4,736	-0.03%
2024/02/29	0	170.00	2	173.00	171.50	-2	4,729	-0.04%
2024/02/27	4.9	163.52	5.2	166.08	167.00	-0.3	4,754	-0.01%
2024/02/26	1	166.01	2	165.49	164.50	-1	5,015	-0.02%
2024/02/23	9.3	167.53	6	169.33	165.00	3.3	5,335	0.06%
2024/02/22	12	171.00	3.2	170.61	170.00	8.8	5,731	0.15%
2024/02/21	5	170.81	1	171.00	169.50	4	5,855	0.07%
2024/02/20	3.1	168.53	3	169.81	171.50	0.1	5,895	0.00%
2024/02/19	8	172.75	8	172.38	170.50	0	5,869	0.00%
2024/02/16	8.1	176.75	6	179.33	176.00	2.1	5,848	0.04%
2024/02/15	12.1	176.91	17.5	179.34	182.50	-5.4	5,754	-0.09%
2024/02/05	15	174.34	14	172.64	166.00	1	5,645	0.02%
2024/02/02	21	170.83	30	170.59	172.00	-9	5,433	-0.17%
2024/02/01	7	164.21	5	164.90	164.00	2	5,413	0.04%
2024/01/31	4	161.88	3	162.67	163.00	1	5,470	0.02%
2024/01/30	7	165.93	14.2	165.53	165.00	-7.2	5,479	-0.13%
2024/01/29	2	159.25	6	161.75	161.50	-4	5,422	-0.07%
2024/01/26	16	158.50	10	161.10	156.50	6	5,442	0.11%
2024/01/25	13	164.65	4	163.38	162.50	9	5,474	0.16%
2024/01/24	43	168.04	50.1	167.37	165.00	-7.1	5,440	-0.13%
2024/01/23	7.1	161.07	1.1	164.05	161.50	6	5,266	0.11%
2024/01/22	4	159.25	10.9	161.73	163.50	-6.9	5,216	-0.13%
2024/01/19	3.5	158.07	5	157.20	156.00	-1.5	5,153	-0.03%
2024/01/18	7.7	159.74	0.2	162.00	159.50	7.5	5,124	0.15%
2024/01/17	5	161.20	2	159.25	158.00	3	5,142	0.06%
2024/01/16	1.6	159.71	3.3	158.07	161.00	-1.8	5,166	-0.03%
2024/01/15	3.3	155.48	3	157.00	157.50	0.3	5,209	0.00%
2024/01/12	0	0.00	0	152.00	151.50	0	5,220	0.00%
2024/01/11	1	151.50	0	0.00	153.00	1	5,283	0.02%
2024/01/10	3	153.17	0	0.00	151.50	3	5,321	0.06%
2024/01/09	5	153.40	1	152.00	153.00	4	5,493	0.07%
2024/01/08	4	155.13	6	154.67	152.50	-2	5,686	-0.04%
2024/01/05	2	158.00	0.1	159.00	157.00	1.9	5,926	0.03%
2024/01/04	2	159.78	0	0.00	159.00	2	6,164	0.03%
2024/01/03	54	163.54	58	163.59	163.50	-4	6,308	-0.06%
2024/01/02	5.2	162.35	4	161.50	162.00	1.2	6,414	0.02%
2023/12/29	7.3	161.65	6	160.67	162.50	1.3	6,419	0.02%
2023/12/28	8.3	162.40	14	162.82	160.50	-5.7	6,370	-0.09%
2023/12/27	13	157.73	12	158.54	159.00	1	6,234	0.02%
2023/12/26	0	0.00	2	151.50	152.50	-2	6,193	-0.03%
2023/12/25	4	151.63	0.1	153.00	150.00	3.9	6,214	0.06%
2023/12/22	15	156.10	12	156.63	152.00	3	6,234	0.05%
2023/12/21	0	0.00	2	151.50	151.00	-2	6,247	-0.03%
2023/12/20	1	152.50	2.1	152.48	152.00	-1.1	6,256	-0.02%
2023/12/19	5.1	148.00	1.1	147.73	150.50	4	6,254	0.06%
2023/12/18	0	0.00	1	149.50	149.50	-1	6,320	-0.02%
2023/12/15	0	149.33	0	0.00	149.00	0	6,331	0.00%
2023/12/14	1.1	151.38	0.1	151.00	151.50	1	6,347	0.02%
2023/12/13	2	148.50	0	0.00	148.50	2	6,343	0.03%
2023/12/12	2	150.00	0	0.00	149.00	2	6,376	0.03%
2023/12/11	2.2	149.52	3	150.25	150.50	-0.8	6,421	-0.01%
2023/12/08	0	0.00	2.2	155.64	155.00	-2.2	6,413	-0.03%
2023/12/07	5.3	155.63	3	152.50	152.50	2.3	6,428	0.04%
2023/12/06	4	160.50	0.2	159.50	159.00	3.8	6,474	0.06%
2023/12/05	1.2	158.46	1	159.50	158.00	0.2	6,813	0.00%
2023/12/04	11.1	161.34	2	160.25	158.50	9.1	6,836	0.13%
2023/12/01	2.2	162.89	6.7	165.21	165.50	-4.6	6,804	-0.07%
2023/11/30	5.2	160.50	1	160.00	160.00	4.2	6,874	0.06%
2023/11/29	2	163.00	3	161.33	161.00	-1	6,901	-0.01%
2023/11/28	2.3	161.79	3.3	162.02	162.50	-1	6,876	-0.01%
2023/11/27	3	159.67	4	159.25	158.50	-1	6,860	-0.01%
2023/11/24	4.6	161.48	6.1	161.80	159.00	-1.5	6,864	-0.02%
2023/11/23	10.4	165.74	8.1	170.77	162.50	2.3	6,816	0.03%
2023/11/22	149.2	165.94	163.4	167.57	176.00	-14.2	6,667	-0.21%	大買/大賣/
2023/11/21	405.5	161.56	387.1	162.14	167.00	18.4	6,469	0.28%	大買/大賣/
2023/11/20	7	151.36	14.6	152.50	155.00	-7.6	6,280	-0.12%
2023/11/17	6	148.33	1	146.50	146.50	5	6,331	0.08%
2023/11/16	0	0.00	2	146.75	146.00	-2	6,503	-0.03%
2023/11/15	5	146.60	7	146.64	145.00	-2	6,902	-0.03%
2023/11/14	5	144.70	1	146.50	145.00	4	7,084	0.06%
2023/11/13	6	144.42	7.4	143.03	145.00	-1.4	7,386	-0.02%
2023/11/10	2	143.50	4.2	139.62	143.00	-2.2	7,681	-0.03%
2023/11/09	57	154.79	68.1	155.28	151.50	-11.1	7,907	-0.14%
2023/11/08	13	149.46	34	150.79	150.00	-21	8,067	-0.26%
2023/11/07	32	146.95	1	147.00	148.00	31	8,241	0.38%
2023/11/06	12	149.63	12	148.66	146.00	0	9,352	0.00%
2023/11/03	3	148.00	6	146.83	147.00	-3	9,663	-0.03%
2023/11/02	9	143.11	15	144.00	146.00	-6	9,627	-0.06%
2023/11/01	6	134.83	0	0.00	136.00	6	9,576	0.06%
2023/10/31	15	142.00	16.2	140.94	132.00	-1.2	9,595	-0.01%
2023/10/30	7	138.71	8	140.38	141.00	-1	9,587	-0.01%
2023/10/27	3.1	139.23	2.1	138.95	136.50	1	9,593	0.01%
2023/10/26	5	139.20	1.1	140.47	138.50	3.9	9,606	0.04%
2023/10/25	1	139.47	0	0.00	143.00	1	9,617	0.01%
2023/10/24	3	135.69	0	0.00	138.00	3	9,593	0.03%
2023/10/23	1.1	143.68	1.2	139.13	137.50	-0.1	9,575	0.00%
2023/10/20	2.2	142.18	6	143.67	143.50	-3.8	9,546	-0.04%
2023/10/19	7	144.07	3	145.50	145.50	4	9,627	0.04%
2023/10/18	4	145.63	2	147.50	147.00	2	9,612	0.02%
2023/10/17	77	153.77	83	150.39	148.50	-6	9,610	-0.06%
2023/10/16	139	155.93	188.2	156.37	153.50	-49.2	9,779	-0.50%	大買/大賣/
2023/10/13	52	151.51	10.1	155.22	153.00	41.9	10,092	0.42%
2023/10/12	178.6	149.91	244.5	150.26	154.00	-65.9	9,938	-0.66%	大買/大賣/
2023/10/11	88	145.69	41.1	145.78	144.00	46.9	9,730	0.48%
2023/10/06	7	143.57	4.1	144.13	141.00	3	9,612	0.03%
2023/10/05	2	139.25	0	137.50	139.50	2	9,489	0.02%
2023/10/04	1	133.00	3	135.33	137.00	-2	9,484	-0.02%
2023/10/03	2	136.50	0	0.00	135.00	2	9,490	0.02%
2023/10/02	3	139.33	3.2	140.72	139.00	-0.2	9,503	0.00%
2023/09/28	1.2	135.04	0	0.00	137.00	1.2	9,489	0.01%
2023/09/27	0	0.00	2	131.25	134.50	-2	9,522	-0.02%
2023/09/26	7	134.49	6	132.92	130.50	1	9,589	0.01%
2023/09/25	1	132.50	1.1	133.93	134.00	-0.1	9,676	0.00%
2023/09/22	18	128.75	9.2	128.80	132.00	8.9	9,805	0.09%
2023/09/21	29.1	125.24	41	125.90	129.00	-12	9,794	-0.12%
2023/09/20	3	132.50	2	134.25	131.50	1	9,702	0.01%
2023/09/19	2	134.00	2	133.74	131.50	0	9,769	0.00%
2023/09/18	1	136.00	12	136.96	135.50	-11	9,837	-0.11%
2023/09/15	2	138.25	1	140.50	138.00	1	10,086	0.01%
2023/09/14	5	137.60	2	138.50	139.50	3	10,040	0.03%
2023/09/13	122	130.45	121	131.41	133.00	1	9,987	0.01%	大買/大賣/
2023/09/12	1	133.00	0.1	134.20	135.00	1	9,979	0.01%
2023/09/11	23	135.83	14.1	135.03	133.50	8.9	10,056	0.09%
2023/09/08	21.4	146.68	18.4	145.81	142.00	2.9	9,998	0.03%
2023/09/07	0.2	141.08	0	0.00	142.50	0.2	9,677	0.00%
2023/09/06	0.2	142.51	1	144.00	142.50	-0.8	9,656	-0.01%
2023/09/05	2.8	140.46	3	140.83	143.50	-0.2	9,646	0.00%
2023/09/04	2.2	137.41	2	137.00	137.50	0.2	9,586	0.00%
2023/08/29	50	133.90	30	132.33	134.00	20	9,925	0.20%
2023/08/28	25	131.70	46.1	130.15	133.00	-21.1	9,872	-0.21%
2023/08/25	0	0.00	4	137.63	140.00	-4	9,703	-0.04%
2023/08/24	45	145.58	26	144.69	140.00	19	9,554	0.20%
2023/08/23	46	146.49	259	145.69	144.00	-213	9,286	-2.29%	大賣/鉅額交易
2023/08/22	352	152.75	132.1	152.68	150.50	219.9	9,063	2.43%	大買/大賣/鉅額交易
2023/08/21	22.1	152.74	32.2	153.07	152.00	-10.1	8,852	-0.11%
2023/08/18	9	146.17	6	145.58	143.00	3	8,423	0.04%
2023/08/17	13.1	147.31	8	146.25	146.00	5.1	8,180	0.06%
2023/08/16	22.1	143.32	21	144.07	145.00	1.1	7,821	0.01%
2023/08/15	12	136.83	11	137.59	136.00	1	7,426	0.01%
2023/08/14	13	135.12	13	135.92	132.50	0	7,093	0.00%
2023/08/11	13	153.27	4	151.50	146.50	9	6,715	0.13%
2023/08/10	96	159.04	102.1	159.36	162.50	-6.1	6,461	-0.09%	大賣/
2023/08/09	67	153.37	68	154.14	158.00	-1	5,326	-0.02%
2023/08/08	1	146.00	0	0.00	144.00	1	4,987	0.02%
2023/07/31	1	150.00	0	0.00	148.00	1	5,496	0.02%
2023/07/27	0	0.00	5	150.20	149.50	-5	5,415	-0.09%
2023/07/26	0	0.00	2	151.50	145.00	-2	5,375	-0.04%
2023/07/25	1	153.00	5	151.00	147.50	-4	5,327	-0.08%
2023/07/24	6	163.00	33.5	164.34	158.00	-27.5	5,275	-0.52%
2023/07/21	31	151.50	13	148.73	151.50	18	5,155	0.35%
2023/07/20	5	135.60	1	138.00	138.00	4	5,098	0.08%
2023/07/19	11	132.14	35	136.13	133.00	-24	5,039	-0.48%
2023/07/18	50.5	124.94	26	125.23	126.50	24.5	4,709	0.52%
2023/07/17	1	120.00	2	120.00	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	2	92.99	2	92.80	90.90	0	3,998	0.00%
2023/07/11	4	91.63	2	91.10	90.50	2	3,940	0.05%
2023/07/07	1	87.80	3	88.57	87.50	-2	3,883	-0.05%
2023/07/06	2.1	91.34	7	92.06	90.00	-4.9	3,837	-0.13%
2023/07/05	6	92.18	1	92.00	93.00	5	3,774	0.13%
2023/07/04	0	0.00	4	90.93	91.00	-4	3,712	-0.11%
2023/07/03	44	93.12	37	93.47	91.10	7	3,614	0.19%
2023/06/30	40	88.21	39	88.49	88.30	1	3,438	0.03%
2023/06/29	1	84.30	2	83.65	83.60	-1	3,408	-0.03%
2023/06/28	2	81.80	0	82.30	82.20	2	3,432	0.06%
2023/06/27	5	84.86	7	81.11	80.80	-2	3,425	-0.06%
2023/06/26	6	87.65	5	87.78	87.40	1	3,399	0.03%
2023/06/21	7	85.54	25	87.28	88.30	-18	3,312	-0.54%
2023/06/20	0	0.00	1	81.00	80.80	-1	3,175	-0.03%
2023/06/16	7	80.21	5	80.32	80.30	2	3,199	0.06%
2023/06/15	16	84.97	10	85.46	83.50	6	3,147	0.19%
2023/06/14	6	81.50	1	81.40	82.20	5	3,022	0.17%
2023/06/13	11	81.94	15	81.63	81.10	-4	2,972	-0.13%
2023/06/12	0	0.00	2	80.60	80.60	-2	2,919	-0.07%
2023/06/09	9	80.13	11	79.75	80.20	-2	2,873	-0.07%
2023/06/08	12	82.33	4	81.58	81.50	8	2,795	0.29%
2023/06/07	17	82.59	19.1	84.04	83.80	-2.1	2,707	-0.08%
2023/06/06	9	77.08	4	77.60	77.50	5	2,512	0.20%
2023/06/05	0	78.37	11	78.31	78.40	-11	2,373	-0.46%
2023/06/02	9	72.24	4	72.20	72.20	5	2,201	0.23%
2023/06/01	5	71.90	0	0.00	71.60	5	2,181	0.23%
2023/05/31	0	72.80	0	0.00	72.10	0	2,175	0.00%
2023/05/26	0	0.00	1	74.30	72.70	-1	2,141	-0.05%
2023/05/25	33	75.24	30	75.42	75.00	3	2,093	0.14%
2023/05/22	1	72.60	0	0.00	72.70	1	1,997	0.05%
2023/05/18	1	72.30	1	73.10	72.20	0	2,040	0.00%
2023/05/17	8	72.75	3	72.60	72.30	5	2,036	0.25%
2023/05/16	1	72.70	0	0.00	72.50	1	2,033	0.05%
2023/05/15	0	0.00	1	71.10	70.00	-1	1,994	-0.05%
2023/05/12	2.1	72.17	1	71.00	72.30	1.1	1,982	0.05%
2023/05/11	1	74.40	1	73.60	73.60	0	1,944	0.00%
2023/05/10	1	79.40	1	77.40	77.00	0	1,880	0.00%
2023/05/09	2	79.30	6	80.02	79.10	-4	1,782	-0.22%
2023/05/08	21	75.73	21	75.59	77.30	0	1,391	0.00%
2023/05/05	31	72.51	31	72.37	70.30	0	1,294	0.00%
2023/05/04	3	69.73	2	70.00	69.80	1	1,263	0.08%
2023/04/28	0	0.00	22	68.94	68.60	-22	1,280	-1.72%
2023/04/27	3	68.83	1	69.20	68.50	2	1,273	0.16%
2023/04/25	0	0.00	1	65.70	65.60	-1	1,255	-0.08%
2023/04/24	1	68.30	0	0.00	67.90	1	1,245	0.08%
2023/04/21	0	0.00	4	67.40	68.00	-4	1,234	-0.32%
2023/04/20	3	71.90	1	71.90	71.50	2	1,199	0.17%
2023/04/19	2	74.20	4	73.25	72.60	-2	1,177	-0.17%
2023/04/17	1	72.40	2	71.65	72.30	-1	1,121	-0.09%
2023/04/14	6	70.60	0	0.00	70.30	6	1,106	0.54%
2023/04/13	1	71.40	0	70.60	70.60	1	1,100	0.09%
2023/04/12	1	72.50	1	73.80	72.60	0	1,082	0.00%
2023/04/11	0	0.00	1	71.90	71.60	-1	1,065	-0.09%
2023/04/10	2	71.20	1	72.50	71.60	1	1,054	0.09%
2023/04/06	0	71.40	1	71.60	71.10	-1	1,018	-0.10%
2023/03/31	2	72.60	1.1	71.35	71.70	0.9	1,008	0.09%
2023/03/30	51	74.80	44	74.56	72.60	7	984	0.71%
2023/03/29	22.2	71.67	23	71.81	71.50	-0.8	859	-0.10%
2023/03/28	3	71.08	4	70.60	69.20	-1	805	-0.12%
2023/03/27	12	71.75	12	71.88	70.10	0	779	0.00%
2023/03/24	1.1	69.60	0	0.00	70.00	1.1	711	0.15%
2023/03/23	27	71.27	35	71.07	71.00	-8	686	-1.17%
2023/03/22	10	68.28	6	67.50	68.80	4	548	0.73%
2023/03/17	1	61.00	1	60.60	61.40	0	493	0.00%
2023/03/16	1	60.10	1	61.10	59.70	0	495	0.00%
2023/03/14	0	62.70	0	0.00	63.00	0	517	0.00%
2023/03/10	0	0.00	5	61.90	61.90	-5	548	-0.91%
2023/03/09	0	0.00	0	62.90	62.70	0	573	0.00%
2023/03/07	0	63.50	2	63.30	64.00	-2	563	-0.35%
2023/03/06	0	0.00	1	63.40	63.40	-1	557	-0.18%
2023/03/03	1	63.50	1	63.20	62.60	0	554	0.00%
2023/03/02	1	62.10	0	0.00	61.70	1	550	0.18%
2023/02/24	3	63.43	2	63.60	62.60	1	546	0.18%
2023/02/23	0	0.00	1	63.20	63.20	-1	547	-0.18%
2023/02/22	3	62.63	12	62.60	62.80	-9	551	-1.63%
2023/02/21	4	63.98	1	64.30	63.80	3	563	0.53%
2023/02/20	4	64.45	1	63.80	64.20	3	574	0.52%
2023/02/17	6	63.97	2	64.40	64.40	4	569	0.70%
2023/02/16	8	64.08	6	63.90	64.30	2	554	0.36%
2023/02/15	1	61.00	1	60.80	61.20	0	502	0.00%
2023/02/14	5	60.70	4	60.98	60.80	1	509	0.20%
2023/02/13	1	59.40	2	59.60	59.40	-1	504	-0.20%
2023/02/10	0	0.00	0.1	60.50	60.20	-0.1	505	-0.02%
2023/02/09	1	60.00	1.2	60.25	61.70	-0.2	493	-0.04%
2023/02/07	0	0.00	0	59.10	59.40	0	479	0.00%
2023/02/06	2	60.00	1	59.10	59.20	1	478	0.21%
2023/02/02	11.3	58.52	0	0.00	58.80	11.3	462	2.45%
2023/02/01	1	57.40	1	59.20	59.60	0	439	0.00%
2023/01/31	2	55.70	2	56.80	56.10	0	421	0.00%
2023/01/30	1	52.30	0	0.00	52.80	1	408	0.24%
2023/01/11	0	54.50	0	0.00	54.30	0	411	0.00%
2022/12/30	0	0.00	1	53.20	52.40	-1	427	-0.23%
2022/12/23	0	0.00	1	53.80	54.30	-1	429	-0.23%
2022/12/12	1	55.80	1	55.60	55.90	0	448	0.00%
2022/12/09	1	57.10	1	58.10	56.30	0	447	0.00%
2022/12/07	0	0.00	2	58.10	57.60	-2	433	-0.46%
2022/12/05	11	59.05	8	59.58	59.40	3	399	0.75%
2022/12/02	1	57.00	2	58.65	58.30	-1	376	-0.27%
2022/12/01	3	57.40	0	0.00	57.50	3	357	0.84%
2022/11/16	0	0.00	1	54.40	55.40	-1	292	-0.34%
2022/11/14	1	51.60	0	0.00	51.60	1	281	0.36%
2022/11/10	0	0.00	1	51.60	51.00	-1	276	-0.36%
2022/11/02	1	46.30	2	47.30	47.30	-1	257	-0.39%
2022/11/01	2	46.00	0	0.00	45.90	2	255	0.78%
2022/10/21	0	45.20	0	0.00	44.40	0	253	0.00%
2022/09/20	0	0.00	1	58.10	57.30	-1	298	-0.34%
2022/09/01	0	0.00	1	61.50	60.80	-1	360	-0.28%
2022/08/30	5	61.50	0	0.00	61.50	5	366	1.37%
2022/08/25	5	62.40	0	0.00	62.10	5	369	1.35%
2022/08/02	0	0.00	1	57.00	56.50	-1	430	-0.23%
2022/07/29	0	0.00	1	58.30	58.30	-1	433	-0.23%
2022/07/20	2	61.30	0	0.00	60.70	2	455	0.44%
2022/07/11	0	0.00	10	59.50	59.50	-10	515	-1.94%
2022/07/05	10	57.50	0	0.00	57.70	10	600	1.67%
2022/07/01	0	0.00	3	59.90	55.60	-3	666	-0.45%
2022/06/28	0	0.00	2	65.80	65.30	-2	849	-0.24%
2022/06/24	0	0.00	1	63.10	63.20	-1	898	-0.11%
2022/06/21	0	0.00	1	67.00	67.20	-1	892	-0.11%
2022/06/10	1	74.40	0	0.00	74.50	1	909	0.11%
2022/05/25	2	70.50	2	70.80	70.80	0	950	0.00%
2022/05/23	0	0.00	1	72.20	72.00	-1	972	-0.10%
2022/05/20	1	73.40	0	0.00	73.20	1	985	0.10%
2022/05/18	1	71.10	1	71.40	72.20	0	988	0.00%
2022/05/16	1	69.60	0	0.00	68.90	1	1,020	0.10%
2022/04/27	0	0.00	0	72.30	73.00	0	1,153	0.00%
2022/04/20	0	79.40	0	0.00	79.00	0	1,182	0.00%
2022/04/19	0	80.10	2	79.60	79.00	-2	1,198	-0.17%
2022/04/15	1	80.60	0	0.00	80.10	1	1,240	0.08%
2022/04/14	0	83.10	0	0.00	82.00	0	1,254	0.00%
2022/04/13	2	83.60	0	0.00	83.40	2	1,257	0.16%
2022/04/12	0	0.00	2	82.20	83.40	-2	1,263	-0.16%
2022/04/08	1	87.90	0	0.00	87.30	1	1,213	0.08%
2022/04/07	1	89.00	2	87.00	86.40	-1	1,193	-0.08%
2022/04/06	7	89.39	2	89.40	88.90	5	1,156	0.43%
2022/04/01	2	87.85	2	88.90	89.30	0	1,112	0.00%
2022/03/31	3	86.20	7	85.87	86.50	-4	1,038	-0.39%
2022/03/30	2	83.40	1	82.00	82.90	1	1,003	0.10%
2022/03/29	1	80.80	2	80.70	81.30	-1	1,059	-0.09%
2022/03/23	2	79.20	0	0.00	79.20	2	1,189	0.17%
2022/03/11	2	77.00	0	0.00	75.70	2	1,624	0.12%
2022/03/07	0	0.00	1	76.20	75.80	-1	2,543	-0.04%
2022/03/02	5	80.08	0	0.00	80.70	5	2,940	0.17%
2022/03/01	2	80.50	0	0.00	81.50	2	3,004	0.07%
2022/02/24	0	0.00	4	79.20	79.20	-4	3,294	-0.12%
2022/02/22	0	0.00	2	81.80	81.70	-2	3,734	-0.05%
2022/02/18	0	0.00	3	84.00	84.90	-3	3,800	-0.08%
2022/02/17	6	86.55	1	85.00	84.20	5	3,812	0.13%
2022/02/15	1	82.80	0	0.00	82.00	1	3,817	0.03%
2022/02/08	1	85.10	1	85.40	84.80	0	3,783	0.00%
2022/02/07	4	84.15	12	83.84	84.80	-8	3,768	-0.21%
2022/01/26	0	0.00	2	78.80	78.50	-2	3,741	-0.05%
2022/01/25	4	78.23	0	0.00	78.00	4	3,756	0.11%
2022/01/24	0	0.00	1	79.70	79.80	-1	3,770	-0.03%
2022/01/17	1	82.10	0	0.00	82.50	1	3,741	0.03%
2022/01/12	2	80.55	0	0.00	80.20	2	3,699	0.05%
2022/01/11	1	82.30	8	82.00	82.00	-7	3,687	-0.19%
2022/01/10	3	85.00	1	86.90	85.00	2	3,673	0.05%
2022/01/07	6	86.30	5	87.04	86.70	1	3,650	0.03%
2022/01/06	0	0.00	1	88.40	88.40	-1	3,630	-0.03%
2022/01/05	2	88.10	0	0.00	88.40	2	3,644	0.05%
2022/01/04	0	0.00	1	90.00	90.00	-1	3,652	-0.03%
2022/01/03	1	91.20	0	0.00	90.60	1	3,699	0.03%
2021/12/29	0	0.00	3	91.50	91.00	-3	3,749	-0.08%
2021/12/28	0	0.00	7	90.29	90.20	-7	3,751	-0.19%
2021/12/27	0	0.00	2	91.40	90.70	-2	3,778	-0.05%
2021/12/24	7	91.89	2	91.40	90.70	5	3,779	0.13%
2021/12/23	6	94.18	2	93.10	92.60	4	3,750	0.11%
2021/12/22	1	92.80	1	89.80	93.40	0	3,668	0.00%
2021/12/21	1	86.60	0	0.00	89.10	1	3,593	0.03%
2021/12/20	2	87.65	0	0.00	86.90	2	3,573	0.06%
2021/12/17	1	88.50	0	0.00	88.10	1	3,553	0.03%
2021/12/16	1	87.40	2	87.55	87.50	-1	3,522	-0.03%
2021/12/15	1	89.60	1	88.40	88.30	0	3,499	0.00%
2021/12/14	1	89.00	0	0.00	87.20	1	3,468	0.03%
2021/12/13	1	89.80	0	0.00	91.00	1	3,422	0.03%
2021/12/10	1	92.40	0	0.00	91.50	1	3,420	0.03%
2021/12/09	9	95.78	1	95.90	94.20	8	3,357	0.24%
2021/12/08	1	99.70	0	0.00	98.80	1	3,259	0.03%
2021/12/07	2	99.75	0	0.00	99.70	2	3,216	0.06%
2021/12/06	30	105.35	27	105.33	103.00	3	3,132	0.10%
2021/12/03	220	103.49	218	104.18	105.00	2	2,971	0.07%	大買/大賣/
2021/12/02	110	103.75	110	105.43	101.00	0	2,841	0.00%	大買/大賣/
2021/12/01	196	104.58	243	104.13	103.00	-47	2,660	-1.77%	大買/大賣/
2021/11/30	245	99.04	203.1	98.64	98.10	41.9	2,197	1.91%	大買/大賣/
2021/11/29	3	89.00	3	90.57	91.30	0	1,933	0.00%
2021/11/26	0	0.00	8	94.50	93.00	-8	1,888	-0.42%
2021/11/25	0	0.00	1.1	96.33	97.00	-1.1	1,821	-0.06%
2021/11/24	175.1	98.98	174	98.46	97.00	1.1	1,756	0.06%	大買/大賣/
2021/11/23	31	97.41	39.1	95.33	93.50	-8.1	1,586	-0.51%
2021/11/22	29.2	94.62	31.1	95.48	95.70	-1.9	1,465	-0.13%
2021/11/19	26.1	89.90	24	89.96	92.00	2.1	1,311	0.16%
2021/11/18	8	81.50	2.3	83.52	85.30	5.7	1,017	0.56%
2021/11/17	2	77.55	0	0.00	77.60	2	939	0.21%
2021/11/15	1	75.80	1.4	76.89	77.40	-0.4	938	-0.04%
2021/11/12	1.3	74.44	2	74.80	74.90	-0.7	937	-0.07%
2021/11/10	1	74.70	1	73.50	73.40	0	938	0.00%
2021/11/02	2	75.37	1	75.50	73.80	1	1,006	0.10%
2021/10/18	3	71.07	2	70.70	69.70	1	1,130	0.09%
2021/10/14	1	69.60	0	0.00	69.20	1	1,235	0.08%
2021/10/12	3	74.30	0	0.00	72.90	3	1,581	0.19%
2021/10/08	2	76.85	0	0.00	77.10	2	1,596	0.13%
2021/10/07	0	0.00	1	79.30	80.20	-1	1,687	-0.06%
2021/10/06	0	0.00	2	73.45	74.00	-2	1,725	-0.12%
2021/10/04	8	72.31	3	74.17	72.70	5	1,724	0.29%
2021/10/01	0	0.00	5	68.16	68.10	-5	1,752	-0.29%
2021/09/23	2	71.60	0	0.00	71.90	2	1,780	0.11%
2021/09/22	1	76.10	0	0.00	75.20	1	1,786	0.06%
2021/08/27	1	83.50	0	0.00	81.40	1	2,060	0.05%
2021/08/25	1	81.70	0	0.00	82.00	1	2,160	0.05%
2021/08/18	0	0.00	1	73.90	78.80	-1	2,251	-0.04%
2021/08/11	1	82.50	0	0.00	82.50	1	2,359	0.04%
2021/08/04	1	91.30	0	0.00	91.30	1	2,554	0.04%
2021/08/02	1	92.50	0	0.00	92.00	1	2,619	0.04%
2021/07/30	1	93.20	1	93.70	93.00	0	2,667	0.00%
2021/07/29	0	0.00	2	94.30	93.50	-2	2,711	-0.07%
2021/07/28	2	92.25	1	93.30	92.00	1	2,771	0.04%
2021/07/27	2	98.75	1	99.90	94.50	1	2,816	0.04%
2021/07/23	1	105.00	1	107.00	101.00	0	2,827	0.00%
2021/07/21	5	106.30	44	106.83	106.00	-39	2,844	-1.37%
2021/07/20	53	108.27	12	106.38	104.50	41	2,851	1.44%
2021/07/19	7	108.79	8	110.06	109.50	-1	2,850	-0.04%
2021/07/16	183	107.48	183	107.22	107.50	0	2,798	0.00%	大買/大賣/
2021/07/15	2	97.15	4	97.04	97.80	-2	2,827	-0.07%
2021/07/14	5	101.14	4	102.00	101.50	1	2,897	0.03%
2021/07/13	0	0.00	12	96.77	100.50	-12	2,776	-0.43%
2021/07/12	0	0.00	2	91.90	91.50	-2	2,743	-0.07%
2021/07/09	2	90.75	3	90.83	90.40	-1	2,809	-0.04%
2021/07/08	23	93.35	25	93.38	92.80	-2	2,879	-0.07%
2021/07/07	1	86.50	0	0.00	86.10	1	2,880	0.03%
2021/07/06	1	89.20	0	0.00	87.50	1	2,934	0.03%
2021/07/01	1	89.00	0	0.00	88.00	1	3,366	0.03%
2021/06/28	2	88.30	0	0.00	88.00	2	3,869	0.05%
2021/06/23	0	90.00	0	0.00	89.60	0	4,010	0.00%
2021/06/22	1	89.00	3	89.10	88.60	-2	4,093	-0.05%
2021/06/21	1	91.60	0	0.00	90.40	1	4,078	0.02%
2021/06/18	0	0.00	1	93.90	94.40	-1	4,072	-0.02%
2021/06/11	3	92.43	3	92.50	91.70	0	4,145	0.00%
2021/06/10	6	92.42	12	92.09	92.90	-6	4,212	-0.14%
2021/06/09	19	91.33	5	90.24	89.00	14	4,316	0.32%
2021/06/04	5	89.92	5	88.10	88.00	0	5,022	0.00%
2021/06/03	8	92.28	8	91.70	91.80	0	5,016	0.00%
2021/06/02	12	96.29	3	93.80	92.40	9	5,037	0.18%
2021/05/31	3	92.80	0	0.00	92.70	3	4,973	0.06%
2021/05/28	0	0.00	3	89.23	89.10	-3	4,974	-0.06%
2021/05/27	4	89.98	5	88.60	88.80	-1	5,005	-0.02%
2021/05/26	1	91.11	1	92.90	93.20	0	5,020	0.00%
2021/05/25	0	0.00	1	92.10	93.50	-1	5,013	-0.02%
2021/05/24	1	84.70	0	0.00	87.00	1	5,033	0.02%
2021/05/21	2	86.18	3	84.93	85.80	-1	5,051	-0.02%
2021/05/20	3	81.20	0	0.00	80.60	3	5,217	0.06%
2021/05/19	3	82.73	2	81.40	83.80	1	5,456	0.02%
2021/05/18	0	0.00	2	80.90	81.80	-2	5,571	-0.04%
2021/05/17	2	73.80	2	78.10	74.40	0	5,612	0.00%
2021/05/14	1	84.60	0	0.00	80.20	1	5,842	0.02%
2021/05/13	2	77.30	3	79.00	81.50	-1	5,897	-0.02%
2021/05/12	0	0.00	1	80.50	79.40	-1	5,836	-0.02%
2021/05/11	0	0.00	1	91.70	88.20	-1	5,776	-0.02%
2021/05/10	1	98.50	0	0.00	97.90	1	5,741	0.02%
2021/05/07	0	0.00	0.1	102.00	102.00	-0.1	5,737	0.00%
2021/05/05	1	100.00	1	106.00	99.90	0	5,670	0.00%
2021/04/28	1	120.00	0	0.00	118.50	1	5,589	0.02%
2021/04/27	1	120.50	11	122.09	118.50	-10	5,605	-0.18%
2021/04/26	2	125.01	1	127.50	123.00	1	5,649	0.02%
2021/04/23	17	123.32	11	121.68	124.00	6	5,628	0.11%
2021/04/22	1	126.00	2.2	128.77	123.00	-1.2	5,613	-0.02%
2021/04/21	5	132.70	0	0.00	133.50	5	5,558	0.09%
2021/04/20	1	121.50	3	126.33	130.50	-2	5,448	-0.04%
2021/04/16	1	122.50	0	0.00	121.50	1	5,522	0.02%
2021/04/15	0.2	122.94	0	0.00	125.00	0.2	5,592	0.00%
2021/04/12	0	127.50	0	0.00	124.50	0	5,574	0.00%
2021/04/09	5	130.80	3	129.50	128.50	2	5,538	0.04%
2021/04/08	16	137.50	18	135.94	136.50	-2	5,427	-0.04%
2021/04/07	11	123.73	14	123.14	127.50	-3	5,213	-0.06%
2021/04/06	12	122.29	10	122.50	118.50	2	5,096	0.04%
2021/04/01	16	122.50	29	122.52	118.50	-13	5,014	-0.26%
2021/03/31	114	117.34	155.1	116.77	123.50	-41.1	4,871	-0.84%	大買/大賣/
2021/03/30	109	112.15	61	112.98	112.50	48	4,673	1.03%	大買/
2021/03/29	46	112.50	45	112.22	110.50	1	4,642	0.02%
2021/03/26	0	0.00	1	110.00	109.50	-1	4,574	-0.02%
2021/03/25	0	0.00	1	108.00	106.50	-1	4,530	-0.02%
2021/03/24	0	0.00	2	103.50	103.00	-2	4,451	-0.04%
2021/03/23	1	102.00	1	102.50	103.00	0	4,449	0.00%
2021/03/22	1	106.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	0	0.00	4	106.63	106.50	-4	4,403	-0.09%
2021/03/18	5	103.80	2	105.00	105.00	3	4,363	0.07%
2021/03/17	2	102.25	2	104.00	104.50	0	4,317	0.00%
2021/03/16	2	104.50	2	104.25	101.50	0	4,270	0.00%
2021/03/15	2.1	102.14	0	0.00	101.00	2.1	4,202	0.05%
2021/03/12	11	109.73	0	0.00	108.00	11	4,058	0.27%
2021/03/11	9	113.50	7.1	113.16	116.00	1.9	3,863	0.05%
2021/03/10	185	117.70	184	117.38	105.50	1	3,656	0.03%	大買/大賣/
2021/03/09	22	109.52	22	106.27	108.50	0	3,345	0.00%
2021/03/08	29	111.00	32	112.91	111.00	-3	3,316	-0.09%
2021/03/05	1	109.00	1	111.00	108.50	0	3,278	0.00%
2021/03/04	1	108.50	0	0.00	109.00	1	3,270	0.03%
2021/03/02	2	114.25	0	0.00	106.00	2	3,270	0.06%
2021/02/26	2	107.25	2	111.00	112.00	0	3,245	0.00%
2021/02/25	0	0.00	1	107.50	108.50	-1	3,203	-0.03%
2021/02/24	1	104.50	0	0.00	105.00	1	3,189	0.03%
2021/02/23	25	111.32	24	111.40	112.50	1	3,132	0.03%
2021/02/22	161	108.52	164	110.53	113.00	-3	3,107	-0.10%	大買/大賣/
2021/02/19	68	105.49	68	106.79	103.00	0	2,950	0.00%
2021/02/18	22	102.56	25	102.41	104.00	-3	2,701	-0.11%
2021/02/17	2	94.45	2	93.60	94.70	0	2,564	0.00%
2021/02/05	22	85.80	28	86.39	86.10	-6	2,517	-0.24%
2021/02/04	0	0.00	27	80.74	80.80	-27	2,348	-1.15%
2021/02/03	0	0.00	4	76.00	76.00	-4	2,268	-0.18%
2021/02/02	1	74.50	0	0.00	75.90	1	2,285	0.04%
2021/02/01	1	73.90	1	74.50	73.00	0	2,305	0.00%
2021/01/27	5	78.00	3	77.67	78.20	2	2,352	0.09%
2021/01/26	1	79.00	0	0.00	77.10	1	2,335	0.04%
2021/01/25	1	80.10	0	0.00	80.40	1	2,312	0.04%
2021/01/22	0	0.00	14	80.99	81.00	-14	2,284	-0.61%
2021/01/20	0	0.00	1	80.00	76.00	-1	2,242	-0.04%
2021/01/19	3	80.10	0	0.00	81.00	3	2,237	0.13%
2021/01/18	0	0.00	1.1	76.59	79.80	-1.1	2,169	-0.05%
2021/01/15	1	78.90	0	0.00	78.00	1	2,147	0.05%
2021/01/14	15	80.21	5	79.98	80.10	10	2,122	0.47%
2021/01/13	42	79.13	82	78.76	80.50	-40	2,050	-1.95%
2021/01/12	43	76.70	6	77.65	76.50	37	1,950	1.90%
2021/01/11	18	78.16	15	78.97	77.80	3	1,871	0.16%
2021/01/08	25	77.15	25	77.20	75.90	0	1,773	0.00%
2021/01/07	1	73.60	1	73.20	73.20	0	1,668	0.00%
2021/01/06	31	73.13	1	74.00	71.00	30	1,632	1.84%
2021/01/05	2	72.05	0	0.00	72.80	2	1,582	0.13%
2020/12/31	0	0.00	1	66.90	66.90	-1	1,533	-0.07%
2020/12/29	0.1	65.30	0	0.00	65.60	0.1	1,570	0.01%
2020/12/28	0.1	66.10	3	67.80	66.40	-3	1,577	-0.19%
2020/12/24	0.1	66.30	0.3	65.00	66.60	-0.2	1,544	-0.01%
2020/12/22	0.1	61.10	0	0.00	61.10	0.1	1,549	0.00%
2020/12/18	0.1	62.90	0	0.00	63.30	0.1	1,619	0.00%
2020/12/17	0.1	63.20	0	0.00	63.30	0.1	1,638	0.01%
2020/12/16	1	63.90	1	63.60	64.00	0	1,687	0.00%
2020/12/15	1	64.20	1	64.10	63.60	0	1,722	0.00%
2020/12/14	0	0.00	1	64.30	65.10	-1	1,763	-0.06%
2020/12/11	1	65.10	1	66.70	65.10	0	1,771	0.00%
2020/12/10	2	66.90	0	0.00	66.80	2	1,775	0.11%
2020/12/07	0	64.50	0	0.00	65.20	0	1,836	0.00%
2020/12/03	0.1	68.10	0	0.00	68.10	0.1	1,858	0.00%
2020/11/30	0.1	68.50	0	0.00	68.50	0.1	2,108	0.00%
2020/11/24	0.1	71.10	0	0.00	71.30	0.1	2,257	0.00%
2020/11/23	0	0.00	1	73.10	72.60	-1	2,305	-0.04%
2020/11/20	0	0.00	13	72.25	72.50	-13	2,483	-0.52%
2020/11/18	1.1	72.38	0	0.00	72.60	1.1	2,633	0.04%
2020/11/16	0	0.00	6	70.50	70.50	-6	2,842	-0.21%
2020/11/13	3	71.50	0	0.00	71.40	3	2,961	0.10%
2020/11/12	18	74.42	9	74.54	72.60	9	3,064	0.29%
2020/11/11	1.1	70.42	0	70.10	70.80	1	3,093	0.03%
2020/11/10	0	0.00	1	72.10	71.00	-1	3,151	-0.03%
2020/11/06	3	70.63	1	71.60	70.30	2	3,626	0.06%
2020/11/05	1	69.20	0	0.00	70.50	1	3,703	0.03%
2020/11/04	5	69.78	0	0.00	70.20	5	3,816	0.13%
2020/10/27	0	0.00	1	75.40	73.20	-1	4,725	-0.02%
2020/10/23	3	76.43	0	0.00	77.40	3	4,754	0.06%
2020/10/19	1	78.70	0.1	79.00	79.10	0.9	5,301	0.02%
2020/10/12	0	0.00	2.2	83.99	82.00	-2.2	6,012	-0.04%
2020/10/08	1	84.90	0	0.00	85.30	1	6,212	0.02%
2020/10/07	1	84.40	1	84.40	84.20	0	6,247	0.00%
2020/10/06	3	83.67	2	84.30	84.60	1	6,286	0.02%
2020/10/05	1	82.10	1	81.80	82.50	0	6,345	0.00%
2020/09/28	1	79.50	0	0.00	80.50	1	6,591	0.02%
2020/09/25	0	0.00	2	78.30	78.60	-2	6,757	-0.03%
2020/09/24	2	85.60	1	82.70	82.00	1	6,745	0.01%
2020/09/23	1	86.50	1	86.40	86.20	0	6,811	0.00%
2020/09/22	0	0.00	1	84.80	84.70	-1	6,825	-0.01%
2020/09/21	3	88.17	2	86.60	86.60	1	6,810	0.01%
2020/09/18	0	0.00	1	85.20	85.50	-1	6,766	-0.01%
2020/09/17	1	83.50	0	0.00	82.80	1	6,736	0.01%
2020/09/16	0	0.00	1	81.40	80.70	-1	6,693	-0.01%
2020/09/14	1	81.40	1	81.00	81.40	0	6,695	0.00%
2020/09/11	2	82.00	3	80.70	80.20	-1	6,689	-0.01%
2020/09/10	1	89.50	4	88.83	88.40	-3	6,660	-0.05%
2020/09/09	0	0.00	2	88.75	88.80	-2	6,632	-0.03%
2020/09/08	3	89.20	0	0.00	85.50	3	6,608	0.05%
2020/09/07	4	91.60	4	92.00	88.00	0	6,598	0.00%
2020/09/04	3	90.27	4	91.28	91.00	-1	6,575	-0.02%
2020/09/03	17	94.58	13	94.75	91.50	4	6,609	0.06%
2020/09/02	6	93.00	6	92.03	92.30	0	6,463	0.00%
2020/08/31	21	92.40	20	92.43	92.60	1	6,441	0.02%
2020/08/28	99	92.56	99	91.78	90.00	0	6,398	0.00%
2020/08/27	3	90.73	5	90.84	91.00	-2	6,363	-0.03%
2020/08/26	66	93.87	63	93.58	90.70	3	6,368	0.05%
2020/08/25	7	89.47	10	89.49	90.30	-3	6,208	-0.05%
2020/08/24	3	85.07	3	85.43	86.50	0	6,137	0.00%
2020/08/21	10	82.09	14	82.44	84.00	-4	6,181	-0.06%
2020/08/20	6	81.45	7	82.01	79.20	-1	6,418	-0.02%
2020/08/19	10	89.57	10	89.68	87.80	0	6,420	0.00%
2020/08/18	13	88.52	6	88.42	88.30	7	6,298	0.11%
2020/08/17	85	88.95	96	88.58	90.10	-11	6,207	-0.18%
2020/08/14	3	85.90	3	85.33	85.40	0	6,119	0.00%
2020/08/13	219	89.80	218	90.03	85.50	1	6,069	0.02%	大買/大賣/
2020/08/12	11	85.38	12	85.73	86.80	-1	5,730	-0.02%
2020/08/11	34	83.98	29	82.50	82.50	5	5,593	0.09%
2020/08/10	10	86.89	16	86.59	86.40	-6	5,506	-0.11%
2020/08/07	19	85.57	34	86.02	86.50	-15	5,433	-0.28%
2020/08/06	32	84.35	10	84.75	82.50	22	5,272	0.42%
2020/08/05	48	84.25	46	84.56	83.50	2	5,052	0.04%
2020/08/03	11	78.24	6	77.55	77.20	5	4,866	0.10%
2020/07/31	5	75.66	5	75.64	77.00	0	4,933	0.00%
2020/07/29	1	71.50	3	70.97	73.30	-2	4,955	-0.04%
2020/07/28	5	73.92	4	74.35	71.50	1	4,966	0.02%
2020/07/27	13	77.90	16	78.08	75.40	-3	5,000	-0.06%
2020/07/24	6	76.30	7	75.97	74.90	-1	4,867	-0.02%
2020/07/23	14	76.13	9	76.46	77.60	5	4,965	0.10%
2020/07/22	60	78.68	82	78.64	77.60	-22	4,881	-0.45%
2020/07/21	107	75.87	91	75.85	77.00	16	4,628	0.35%	大買/
2020/07/20	2	69.70	2	69.05	70.00	0	4,298	0.00%
2020/07/17	16	69.09	18	69.63	69.70	-2	4,305	-0.05%
2020/07/16	3	71.23	2	71.80	71.30	1	4,378	0.02%
2020/07/15	27	73.26	31	73.34	70.60	-4	4,352	-0.09%
2020/07/14	2	70.15	2	69.80	70.90	0	4,200	0.00%
2020/07/13	13	68.08	4	69.23	69.80	9	4,194	0.21%
2020/07/10	1	69.00	2	68.65	66.70	-1	4,207	-0.02%
2020/07/09	25	72.81	26	72.82	71.40	-1	4,240	-0.02%
2020/07/08	6	72.37	4	71.98	72.20	2	4,299	0.05%
2020/07/07	12	71.28	10.8	71.69	72.20	1.2	4,295	0.03%
2020/07/06	31	70.34	34	70.43	70.40	-3	4,208	-0.07%
2020/07/03	2	65.40	2	65.20	65.60	0	4,143	0.00%
2020/07/02	14	67.19	11	65.05	65.00	3	4,194	0.07%
2020/07/01	0	0.00	6	64.10	64.40	-6	4,143	-0.14%
2020/06/30	0	0.00	2	61.00	61.10	-2	4,123	-0.05%
2020/06/24	4	60.50	0	0.00	59.80	4	4,207	0.10%
2020/06/23	1	61.60	1	61.10	60.40	0	4,294	0.00%
2020/06/19	1	61.40	1	61.80	61.60	0	4,397	0.00%
2020/06/16	2	60.50	2	61.20	61.20	0	4,396	0.00%
2020/06/15	1	60.70	1	60.60	59.20	0	4,414	0.00%
2020/06/10	6	62.35	15	61.75	62.40	-9	4,405	-0.20%
2020/06/08	1	66.40	4	65.65	65.30	-3	4,390	-0.07%
2020/06/04	2	66.35	0	0.00	65.20	2	4,362	0.05%
2020/06/03	1	66.10	1	66.10	66.20	0	4,372	0.00%
2020/06/02	20	68.23	8	68.04	66.00	12	4,372	0.27%
2020/06/01	1	66.40	1	66.10	66.40	0	4,353	0.00%
2020/05/29	1	66.70	10	66.39	65.60	-9	4,350	-0.21%
2020/05/28	10	68.15	10	67.39	66.60	0	4,328	0.00%
2020/05/27	62	69.38	48	70.05	67.60	14	4,271	0.33%
2020/05/26	4	66.95	7	66.67	67.20	-3	4,066	-0.07%
2020/05/25	1	62.10	1	62.50	61.10	0	3,956	0.00%
2020/05/22	3	63.53	2	64.60	61.70	1	3,945	0.03%
2020/05/21	4	64.03	4	64.38	64.90	0	3,911	0.00%
2020/05/19	2	61.70	2	61.70	61.60	0	3,859	0.00%
2020/05/18	0	0.00	1	60.00	61.00	-1	3,845	-0.03%
2020/05/15	0	0.00	5	61.70	61.40	-5	3,796	-0.13%
2020/05/14	6	64.58	1	64.50	61.50	5	3,775	0.13%
2020/05/13	1	64.90	2	64.90	65.10	-1	3,711	-0.03%
2020/05/12	1	65.40	1	66.00	65.40	0	3,719	0.00%
2020/05/11	7	65.86	3	65.97	65.60	4	3,681	0.11%
2020/05/08	9	69.39	8	69.60	66.90	1	3,618	0.03%
2020/05/07	2	66.35	3	66.47	68.50	-1	3,480	-0.03%
2020/05/06	8	64.93	9	64.47	63.60	-1	3,332	-0.03%
2020/05/05	24	65.42	25	65.82	64.30	-1	3,292	-0.03%
2020/05/04	9	63.74	9	63.50	63.60	0	3,234	0.00%
2020/04/30	22	64.47	22	64.80	64.70	0	3,185	0.00%
2020/04/29	58	62.49	59	62.64	62.00	-1	3,067	-0.03%
2020/04/28	12	59.29	14	59.76	61.00	-2	2,958	-0.07%
2020/04/27	2	56.45	2	56.95	56.60	0	2,789	0.00%
2020/04/23	1	54.30	1	54.80	54.60	0	2,753	0.00%
2020/04/22	1	53.20	1	53.70	53.50	0	2,717	0.00%
2020/04/21	9	54.13	14	53.34	52.80	-5	2,683	-0.19%
2020/04/20	3	56.53	2	56.80	55.80	1	2,588	0.04%
2020/04/17	3	58.03	2	57.55	55.80	1	2,571	0.04%
2020/04/16	2	58.40	3	59.07	59.70	-1	2,489	-0.04%
2020/04/15	5	58.20	2	58.40	58.20	3	2,439	0.12%
2020/04/14	7	58.46	13	58.74	60.00	-6	2,385	-0.25%
2020/04/13	9	58.01	6	57.93	56.50	3	2,306	0.13%
2020/04/10	1	55.00	1.1	55.42	55.90	-0.1	2,201	0.00%
2020/04/09	6	55.80	6	56.00	55.80	0	2,171	0.00%
2020/04/08	3	54.07	11	56.05	56.00	-8	2,142	-0.37%
2020/04/07	6	49.93	5.5	51.06	51.40	0.5	2,035	0.02%
2020/04/06	1	47.65	4	47.89	47.00	-3	1,976	-0.15%
2020/04/01	2	47.13	2.1	47.32	47.85	-0.1	1,943	0.00%
2020/03/31	10	45.97	8	46.47	46.90	2	1,972	0.10%
2020/03/30	4	43.85	4	43.84	44.70	0	1,935	0.00%
2020/03/27	32	44.17	31	44.20	44.00	1	1,912	0.05%
2020/03/26	24	41.58	25	41.39	43.30	-1	1,835	-0.05%
2020/03/24	2	33.90	3	34.30	35.85	-1	1,729	-0.06%
2020/03/23	1	32.70	1	32.90	32.60	0	1,732	0.00%
2020/03/20	9	33.92	10	33.74	34.40	-1	1,776	-0.06%
2020/03/19	15	33.81	14	33.98	31.50	1	1,830	0.05%
2020/03/18	4	36.40	4	36.58	35.00	0	1,817	0.00%
2020/03/17	1	35.75	1	36.20	35.60	0	1,800	0.00%
2020/03/16	8	38.83	10	38.71	36.40	-2	1,790	-0.11%
2020/03/13	16	36.79	28	36.38	37.95	-12	1,771	-0.68%
2020/03/12	11	40.23	10	40.05	40.25	1	1,742	0.06%
2020/03/11	2	47.40	1	47.30	44.50	1	1,725	0.06%
2020/03/10	64	45.50	57	45.47	47.75	7	1,714	0.41%
2020/03/09	118	47.97	104	47.83	47.20	14	1,697	0.82%	大買/大賣/
2020/03/06	40	51.63	54	51.16	50.40	-14	1,678	-0.83%
2020/03/05	45	53.00	31	53.06	52.80	14	1,678	0.83%
2020/03/04	110	50.92	103	51.14	50.70	7	1,716	0.41%	大買/大賣/
2020/03/03	29	53.79	29	52.66	52.70	0	1,705	0.00%
2020/03/02	26	53.20	52	53.09	52.40	-26	1,703	-1.53%
2020/02/27	36	60.84	42	59.84	55.70	-6	1,676	-0.36%
2020/02/26	26	58.87	15	58.25	61.00	11	1,588	0.69%
2020/02/21	1	55.00	1	54.80	55.30	0	1,711	0.00%
2020/02/20	1	56.60	0	0.00	56.20	1	1,735	0.06%
2020/02/19	2	57.40	2	57.00	56.90	0	1,817	0.00%
2020/02/17	2	57.10	2.2	57.54	57.00	-0.2	1,947	-0.01%
2020/02/14	1	58.20	2	58.20	58.60	-1	2,300	-0.04%
2020/02/13	5	59.06	5	59.38	57.50	0	2,475	0.00%
2020/02/12	4	56.80	5	57.10	56.80	-1	2,503	-0.04%
2020/02/11	1	56.50	1	56.60	56.20	0	2,579	0.00%
2020/02/10	0	0.00	1	55.80	55.80	-1	2,627	-0.04%
2020/02/07	1	56.40	0	0.00	55.90	1	2,672	0.04%
2020/02/06	5	58.06	3	58.57	58.70	2	2,743	0.07%
2020/02/05	1	57.10	0	0.00	55.60	1	2,795	0.04%
2020/02/04	1	57.30	0	0.00	58.80	1	2,886	0.03%
2020/01/30	1	61.50	0	0.00	61.20	1	2,972	0.03%
2020/01/17	0	0.00	4	68.45	67.90	-4	3,055	-0.13%
2020/01/15	0	0.00	1	68.80	68.50	-1	3,223	-0.03%
2020/01/13	2	67.40	2	67.00	68.80	0	3,467	0.00%
2020/01/10	2	66.50	2	66.80	67.00	0	3,537	0.00%
2020/01/09	1	66.80	0	0.00	67.30	1	3,658	0.03%
2020/01/08	0	65.50	0	0.00	65.50	0	3,880	0.00%
2020/01/07	2	68.20	1	66.50	66.30	1	4,145	0.02%
2020/01/06	2	70.00	2	68.95	68.20	0	4,181	0.00%
2020/01/03	4	71.40	5	70.32	69.60	-1	4,258	-0.02%
2020/01/02	1	70.90	2	70.90	71.30	-1	4,338	-0.02%
2019/12/31	1	70.20	0	0.00	69.80	1	4,600	0.02%
2019/12/30	0	0.00	0.1	69.30	69.70	-0.1	4,824	0.00%
2019/12/26	9	71.14	9	70.84	70.00	0	4,967	0.00%
2019/12/25	2	69.00	2	69.20	69.90	0	4,939	0.00%
2019/12/24	3	66.90	3	67.60	68.00	0	4,950	0.00%
2019/12/23	6	68.68	6	68.57	67.10	0	4,952	0.00%
2019/12/18	1	69.20	1	68.20	67.90	0	5,001	0.00%
2019/12/17	21	70.12	21	69.46	69.30	0	5,055	0.00%
2019/12/16	15	68.96	16	69.78	69.10	-1	5,045	-0.02%
2019/12/13	8	66.78	8	66.80	66.90	0	5,034	0.00%
2019/12/10	10	68.47	10	68.00	67.90	0	5,279	0.00%
2019/12/09	11	69.05	13	68.64	68.40	-2	5,358	-0.04%
2019/12/06	6	68.67	6	68.48	68.40	0	5,432	0.00%
2019/12/04	3	67.20	3	67.00	67.00	0	5,722	0.00%
2019/12/03	9	67.60	9	67.37	67.00	0	5,912	0.00%
2019/12/02	8	67.81	16	67.97	67.90	-8	5,915	-0.14%
2019/11/29	28	68.35	20	68.48	67.00	8	5,902	0.14%
2019/11/28	10	66.30	11	66.79	67.00	-1	5,850	-0.02%
2019/11/27	7	67.06	6	66.65	66.40	1	5,873	0.02%
2019/11/26	10	67.19	14	66.97	66.90	-4	5,885	-0.07%
2019/11/25	11	66.85	2	67.50	67.00	9	5,917	0.15%
2019/11/21	3	65.77	6	65.63	66.50	-3	5,967	-0.05%
2019/11/20	16	67.06	11	64.39	65.50	5	5,980	0.08%
2019/11/19	4	70.50	0	0.00	69.50	4	5,980	0.07%
2019/11/18	6	71.18	7	71.74	71.10	-1	6,028	-0.02%
2019/11/15	6	72.13	5	72.68	72.90	1	6,208	0.02%
2019/11/14	5	71.74	3	71.53	71.30	2	6,279	0.03%
2019/11/13	5	75.80	4	75.68	71.60	1	6,309	0.02%
2019/11/12	127	71.92	134	72.14	76.30	-7	5,966	-0.12%	大買/大賣/
2019/11/11	0	0.00	1	70.00	69.40	-1	5,812	-0.02%
2019/11/07	5	71.10	5	71.00	68.40	0	5,753	0.00%
2019/11/06	0	0.00	6	71.67	71.00	-6	5,755	-0.10%
2019/11/05	1	71.90	2	71.35	71.00	-1	5,742	-0.02%
2019/11/04	3	71.03	2	71.50	70.70	1	5,714	0.02%
2019/11/01	12	69.64	11	69.51	70.40	1	5,671	0.02%
2019/10/31	0	0.00	2	66.40	66.10	-2	5,581	-0.04%
2019/10/30	0	0.00	0.5	67.30	67.40	-0.5	5,579	-0.01%
2019/10/29	3	66.40	5	65.84	67.90	-2	5,573	-0.04%
2019/10/28	11	68.75	3	69.47	67.90	8	5,523	0.14%
2019/10/25	4	71.48	9	70.38	69.30	-5	5,519	-0.09%
2019/10/24	12	70.86	5	70.04	70.00	7	5,462	0.13%
2019/10/23	9	72.01	5	72.16	70.60	4	5,442	0.07%
2019/10/22	17	71.64	17	70.75	71.70	0	5,363	0.00%
2019/10/21	3	70.70	3	70.17	69.80	0	5,309	0.00%
2019/10/18	8	73.11	6	72.37	72.20	2	5,239	0.04%
2019/10/17	6	72.38	14	72.54	72.50	-8	5,170	-0.15%
2019/10/16	20	72.28	17	71.30	73.20	3	5,059	0.06%
2019/10/15	24	70.95	16.1	70.10	71.30	7.9	4,887	0.16%
2019/10/14	0	0.00	2	64.90	64.90	-2	4,671	-0.04%
2019/10/09	8	58.99	6	59.05	59.00	2	4,675	0.04%
2019/10/08	20	60.62	19	60.98	59.70	1	4,651	0.02%
2019/10/07	30	63.57	45.7	63.50	60.50	-15.7	4,646	-0.34%
2019/10/04	12.5	59.20	17	59.25	60.30	-4.5	4,391	-0.10%
2019/10/03	45	57.48	41	57.65	57.90	4	4,220	0.09%
2019/10/02	5	54.26	5.6	54.04	54.20	-0.6	4,071	-0.01%
2019/10/01	0	0.00	1	53.10	53.80	-1	4,047	-0.02%
2019/09/27	1	52.10	1	51.30	52.60	0	4,017	0.00%
2019/09/25	1	51.70	4	52.10	52.00	-3	4,001	-0.07%
2019/09/24	14	53.49	11	53.03	52.80	3	4,039	0.07%
2019/09/20	1	52.60	2	52.80	52.30	-1	4,003	-0.02%
2019/09/19	1	51.20	11	50.82	51.40	-10	3,970	-0.25%
2019/09/18	23	51.11	4	51.33	52.00	19	4,028	0.47%
2019/09/17	20	51.45	33	50.87	50.30	-13	4,031	-0.32%
2019/09/16	1	55.40	13	55.13	55.40	-12	4,010	-0.30%
2019/09/12	2	55.35	2	55.80	55.10	0	4,017	0.00%
2019/09/11	4	56.13	3	56.53	55.60	1	3,935	0.03%
2019/09/10	14	55.40	7	54.77	54.20	7	3,849	0.18%
2019/09/09	13	54.89	8	55.26	56.50	5	3,764	0.13%
2019/09/06	12	53.92	12	54.40	54.80	0	3,642	0.00%
2019/09/05	83	51.20	86	51.19	51.80	-3	3,431	-0.09%
2019/09/04	5	47.23	6	47.21	47.15	-1	3,230	-0.03%
2019/09/03	3	46.88	1	46.60	46.90	2	3,227	0.06%
2019/08/30	5	46.33	4	46.94	46.35	1	3,198	0.03%
2019/08/28	4	46.95	5	47.30	47.05	-1	3,126	-0.03%
2019/08/27	0	0.00	2	48.25	48.10	-2	3,077	-0.06%
2019/08/26	5	45.88	2	46.98	45.50	3	3,033	0.10%
2019/08/23	4	50.19	4	50.29	48.20	0	2,992	0.00%
2019/08/22	19	49.63	20	49.52	49.70	-1	2,932	-0.03%
2019/08/21	5	47.07	4	46.98	47.55	1	2,797	0.04%
2019/08/20	7	49.61	7	50.16	46.55	0	2,726	0.00%
2019/08/19	1	45.85	5	46.53	47.75	-4	2,468	-0.16%
2019/08/16	14	43.08	17	43.26	43.45	-3	2,348	-0.13%
2019/08/14	8	42.17	7	42.34	41.90	1	2,263	0.04%
2019/08/13	11	42.25	12	42.28	41.50	-1	2,276	-0.04%
2019/08/12	10	42.48	10	42.56	41.20	0	2,281	0.00%
2019/08/08	15	42.00	15	42.21	42.05	0	2,258	0.00%
2019/08/07	25	39.99	19	39.94	40.45	6	2,263	0.27%
2019/08/06	6	37.41	6	37.77	38.00	0	2,234	0.00%
2019/08/05	4	39.94	1	40.90	38.45	3	2,185	0.14%
2019/08/02	3	42.02	3	41.73	41.50	0	2,185	0.00%
2019/08/01	16	42.63	18	42.44	43.00	-2	2,165	-0.09%
2019/07/31	4	41.39	3	41.65	42.00	1	2,138	0.05%
2019/07/30	16	41.48	19	41.76	41.60	-3	2,116	-0.14%
2019/07/29	9	44.88	8	44.94	43.90	1	2,072	0.05%
2019/07/26	4	43.36	4	43.69	43.80	0	2,030	0.00%
2019/07/25	3	44.48	2	45.05	43.70	1	2,023	0.05%
2019/07/24	22	44.96	23	44.91	44.80	-1	2,013	-0.05%
2019/07/23	17	44.59	18	44.82	44.80	-1	2,094	-0.05%
2019/07/18	3	40.93	3	40.88	41.30	0	2,345	0.00%
2019/07/17	5	42.69	6	42.01	41.30	-1	2,464	-0.04%
2019/07/16	8	43.79	5	44.04	43.85	3	2,531	0.12%
2019/07/15	7	43.54	3	43.93	44.20	4	2,655	0.15%
2019/07/12	2	41.60	2	41.68	41.80	0	2,629	0.00%
2019/07/11	6	40.72	12	40.72	40.85	-6	2,606	-0.23%
2019/07/10	4	38.15	4	38.25	38.85	0	2,544	0.00%
2019/07/09	3	38.02	4	38.16	37.40	-1	2,544	-0.04%
2019/07/08	2	36.70	2	37.15	36.90	0	2,507	0.00%
2019/07/05	6	37.06	5	36.90	36.95	1	2,523	0.04%
2019/07/03	1	37.10	6	37.28	36.90	-5	2,549	-0.20%
2019/07/02	12	37.23	11	37.29	36.85	1	2,551	0.04%
2019/07/01	12	37.61	10	37.27	36.90	2	2,558	0.08%
2019/06/28	2	35.80	2	36.55	35.70	0	2,597	0.00%
2019/06/27	5	36.86	8	36.80	36.25	-3	2,747	-0.11%
2019/06/26	9	36.46	9	36.53	37.00	0	2,912	0.00%
2019/06/25	12	37.74	12	37.88	37.30	0	2,898	0.00%
2019/06/24	5	36.43	7	36.62	37.30	-2	2,901	-0.07%
2019/06/21	13	36.08	13	36.44	35.55	0	2,888	0.00%
2019/06/20	9	33.97	13	34.08	34.75	-4	2,792	-0.14%
2019/06/19	8	31.65	8	31.70	31.60	0	2,813	0.00%
2019/06/18	3	31.78	11	31.73	31.00	-8	2,823	-0.28%
2019/06/14	8	32.47	4	32.35	32.05	4	2,918	0.14%
2019/06/13	3	32.20	3	32.45	32.25	0	2,964	0.00%
2019/06/11	12	33.40	9	33.36	32.80	3	3,008	0.10%
2019/06/10	15	32.58	14	32.68	33.05	1	2,997	0.03%
2019/06/06	2	31.80	2	31.50	31.05	0	2,986	0.00%
2019/06/05	1	32.00	1	32.50	31.50	0	3,008	0.00%
2019/06/03	1	31.85	1	31.70	31.15	0	3,030	0.00%
2019/05/31	7	32.40	7	32.49	32.20	0	3,082	0.00%
2019/05/30	1	31.35	1	31.50	31.50	0	3,075	0.00%
2019/05/29	6	31.56	6	31.11	31.15	0	3,077	0.00%
2019/05/28	0	0.00	1	31.10	31.50	-1	3,082	-0.03%
2019/05/27	4	30.56	2	30.73	30.40	2	3,092	0.06%
2019/05/24	1	31.70	1	32.25	31.40	0	3,131	0.00%
2019/05/23	2	32.00	2	32.75	31.60	0	3,135	0.00%
2019/05/22	2	33.60	0	0.00	32.95	2	3,130	0.06%
2019/05/21	4	33.03	4	33.51	34.30	0	3,134	0.00%
2019/05/20	8	32.28	12	31.78	33.10	-4	3,162	-0.13%
2019/05/17	7	32.15	4	32.03	31.80	3	3,192	0.09%
2019/05/16	3	35.35	3	35.50	35.15	0	3,149	0.00%
2019/05/15	5	36.98	5	37.18	36.65	0	3,143	0.00%
2019/05/14	0	0.00	1	33.60	35.50	-1	3,094	-0.03%
2019/05/13	1	32.45	1	32.45	32.90	0	3,136	0.00%
2019/05/10	1	30.55	0	0.00	32.50	1	3,163	0.03%
2019/05/09	5	32.50	0	0.00	32.50	5	3,148	0.16%
2019/05/07	0	0.00	1	37.65	37.90	-1	3,143	-0.03%
2019/04/30	0	0.00	2	37.35	37.65	-2	3,147	-0.06%
2019/04/29	13	39.00	7	38.31	36.15	6	3,133	0.19%
2019/04/26	11	40.66	7	40.79	40.15	4	2,992	0.13%
2019/04/25	7	42.96	1	45.10	40.50	6	2,833	0.21%
2019/04/24	14	46.29	9	46.57	44.70	5	2,682	0.19%
2019/04/23	8	46.02	11	45.90	45.35	-3	2,588	-0.12%
2019/04/22	4	51.35	2	51.80	49.20	2	2,485	0.08%
2019/04/19	7	56.86	3	58.37	54.20	4	2,378	0.17%
2019/04/18	0	0.00	5	62.06	60.20	-5	2,243	-0.22%
2019/04/17	0	0.00	0.4	60.30	60.60	-0.4	2,236	-0.02%
2019/04/16	0	0.00	1	57.30	59.40	-1	2,308	-0.04%
2019/04/15	0	0.00	1.1	56.56	58.80	-1.1	2,311	-0.05%
2019/04/12	10	55.30	11	54.59	53.50	-1	2,273	-0.04%
2019/04/09	0	0.00	0.1	54.00	54.00	-0.1	2,253	0.00%
2019/04/08	2	55.10	0	0.00	55.60	2	2,254	0.09%
2019/04/03	3	54.13	22	53.70	55.50	-19	2,286	-0.83%
2019/04/02	2	55.20	1	54.60	55.80	1	2,310	0.04%
2019/04/01	9	55.21	9	55.71	56.50	0	2,319	0.00%
2019/03/29	3	51.27	3	51.90	53.20	0	2,218	0.00%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	4	43.08	5	42.90	44.00	-1	2,028	-0.05%
2019/03/26	4	41.53	1	41.20	41.10	3	1,924	0.16%
2019/03/25	7	38.44	7	38.56	39.25	0	1,870	0.00%
2019/03/22	2	38.33	2	39.25	39.75	0	1,831	0.00%
2019/03/20	1	35.65	1	35.90	36.35	0	1,734	0.00%
2019/03/07	1	31.20	1	31.35	30.80	0	1,452	0.00%
2019/03/06	4	31.81	4	31.50	31.50	0	1,432	0.00%
2019/03/04	0	0.00	1	30.55	30.50	-1	1,366	-0.07%
2019/02/26	3	30.83	5	31.13	30.95	-2	1,345	-0.15%
2019/02/25	8	31.46	6	31.63	31.00	2	1,324	0.15%
2019/02/22	1	30.00	1	29.75	30.10	0	1,268	0.00%
2019/02/19	2	31.05	2	30.80	31.00	0	1,215	0.00%
2019/02/14	2	29.85	2	30.00	29.35	0	1,076	0.00%
2019/02/12	0	0.00	1	30.65	30.00	-1	1,047	-0.10%
2019/02/11	3	28.72	3	28.97	30.20	0	997	0.00%
2019/01/28	2	26.75	0	0.00	26.70	2	942	0.21%
2019/01/25	2	26.80	0	0.00	27.00	2	935	0.21%
2019/01/24	2	27.00	2	26.95	27.10	0	922	0.00%
2019/01/21	0	0.00	2	27.65	27.60	-2	902	-0.22%
2019/01/18	3	28.63	6	28.73	27.90	-3	892	-0.34%
2019/01/17	1	28.25	0	0.00	28.60	1	883	0.11%
2019/01/16	3	28.05	3	28.30	28.20	0	872	0.00%
2019/01/15	3	28.32	3	28.42	28.55	0	861	0.00%
2019/01/14	8	29.46	5	29.46	28.60	3	846	0.35%
2019/01/11	11	29.88	15	29.96	29.70	-4	802	-0.50%
2019/01/10	9	30.18	4	30.03	30.20	5	780	0.64%
2019/01/09	5	29.80	4	30.16	30.20	1	724	0.14%
2019/01/08	7	28.63	8	28.90	29.95	-1	671	-0.15%
2019/01/04	1	26.30	1	26.30	25.80	0	505	0.00%
2019/01/02	0	0.00	1	26.90	26.85	-1	472	-0.21%
2018/12/28	4	28.48	3	28.95	27.70	1	457	0.22%
2018/12/27	4	29.40	4	29.04	29.15	0	436	0.00%
2018/12/26	2	29.30	5	29.34	29.40	-3	401	-0.75%
2018/12/25	6	29.01	36	29.32	28.90	-30	348	-8.60%
2018/12/24	3	28.50	70	29.24	29.20	-67	301	-22.20%
2018/12/22	0	0.00	10	26.90	27.40	-10	195	-5.11%
2018/12/06	0	0.00	8	22.43	22.40	-8	98	-8.15%
2018/10/03	1	22.35	6	21.68	20.90	-5	70	-7.13%
2018/06/27	0	0.00	2	24.05	23.80	-2	189	-1.06%
2018/05/29	15	22.30	0	0.00	22.15	15	223	6.70%
2018/05/25	0	0.00	1	22.20	22.25	-1	229	-0.44%
2018/05/14	10	21.80	0	0.00	21.80	10	249	4.01%
2018/05/10	10	21.85	0	0.00	21.75	10	250	3.99%
2018/05/09	5	21.40	30	21.80	21.95	-25	250	-9.98%
2018/04/25	5	23.60	0	0.00	23.60	5	247	2.02%
2018/04/17	0	0.00	5	25.75	24.85	-5	241	-2.07%
2018/04/16	0	0.00	5	25.70	25.70	-5	239	-2.09%
2018/04/03	5	27.00	0	0.00	26.90	5	216	2.31%
2018/04/02	0	0.00	1	26.80	26.60	-1	214	-0.47%
2018/03/31	8	27.72	14	27.49	27.10	-6	229	-2.61%
2018/03/30	2	26.93	36.3	27.38	27.30	-34.3	207	-16.53%
2018/03/29	0	25.00	0	0.00	25.25	0	169	0.00%
2018/03/16	0	0.00	1	25.20	24.90	-1	162	-0.62%
2018/03/09	0	0.00	1	24.85	25.20	-1	150	-0.66%
2018/03/01	0	0.00	30	24.20	24.20	-30	144	-20.77%
2018/02/27	0	0.00	10	24.30	24.40	-10	147	-6.79%
2018/02/07	0	0.00	0.6	22.20	22.35	-0.6	145	-0.41%
2018/02/06	2	22.10	0	0.00	21.20	2	146	1.36%
2018/01/26	2	23.15	0	0.00	23.10	2	144	1.38%
2018/01/10	10	23.90	0	0.00	23.60	10	176	5.65%
2018/01/03	11	23.99	0	0.00	23.90	11	206	5.32%
2018/01/02	10	24.30	0	0.00	24.35	10	218	4.59%