中天 (4128)-新光-桃園券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.20
漲跌
▲0.40
漲幅
+0.96%
成交量
685張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	41.80	1	42.00	42.20	-1	1,676	-0.06%
2024/04/29	0	0.00	4	41.61	41.95	-4	1,684	-0.24%
2024/04/25	1	41.15	1	41.40	40.75	0	1,686	0.00%
2024/04/24	1	41.45	0	0.00	41.10	1	1,690	0.06%
2024/04/23	0	0.00	5	41.11	41.60	-5	1,699	-0.29%
2024/04/22	3	40.55	0	0.00	40.30	3	1,691	0.18%
2024/04/19	7.1	40.20	3.7	39.99	39.60	3.4	1,665	0.20%
2024/04/18	3	41.08	3	41.70	41.85	0	1,626	0.00%
2024/04/17	2	41.68	0	42.00	41.50	2	1,606	0.12%
2024/04/16	6	42.16	1.1	42.27	41.65	4.9	1,600	0.31%
2024/04/15	2	44.00	0.3	43.95	43.65	1.7	1,576	0.11%
2024/04/12	3	44.88	1	45.10	44.85	2	1,567	0.13%
2024/04/11	0	0.00	1	45.50	45.30	-1	1,554	-0.06%
2024/04/10	0	0.00	3	45.50	45.35	-3	1,572	-0.19%
2024/04/09	0	0.00	2	45.30	44.80	-2	1,570	-0.13%
2024/04/08	1	45.25	2.6	45.50	45.10	-1.6	1,565	-0.10%
2024/04/02	0.1	44.70	1	44.80	44.70	-0.9	1,556	-0.06%
2024/04/01	7	45.79	10.1	44.94	44.75	-3.1	1,577	-0.20%
2024/03/29	1	44.45	0	0.00	44.70	1	1,568	0.06%
2024/03/28	0	0.00	0	44.90	44.55	0	1,575	0.00%
2024/03/27	1	45.35	2	45.08	44.80	-1	1,573	-0.06%
2024/03/26	1	44.15	0.5	44.60	44.20	0.5	1,557	0.03%
2024/03/25	3.1	45.00	4	44.96	44.80	-0.9	1,558	-0.06%
2024/03/22	0	0.00	2	44.38	44.45	-2	1,565	-0.13%
2024/03/21	1	43.70	2	43.90	44.10	-1	1,562	-0.06%
2024/03/20	1	44.00	1	43.40	43.40	0	1,553	0.00%
2024/03/19	3	43.12	5	43.20	43.05	-2	1,547	-0.13%
2024/03/18	1	43.50	1	43.45	43.25	0	1,543	0.00%
2024/03/15	6	44.05	3	44.38	43.90	3	1,535	0.20%
2024/03/14	4	44.47	3	44.93	44.45	1	1,528	0.07%
2024/03/13	4.1	44.54	8	44.10	44.25	-4	1,515	-0.26%
2024/03/12	2	45.32	2	45.65	45.00	0	1,492	0.00%
2024/03/11	2	45.05	1	45.20	45.20	1	1,497	0.07%
2024/03/08	20	46.82	2	46.58	45.50	18	1,514	1.19%
2024/03/07	36.1	47.18	12	47.80	48.85	24.1	1,426	1.69%
2024/03/06	0	44.75	1	44.75	44.50	-1	1,259	-0.08%
2024/03/05	2	45.15	4	45.30	44.90	-2	1,257	-0.16%
2024/03/04	5	45.22	11	45.24	45.10	-6	1,256	-0.48%
2024/03/01	1	46.60	1	46.85	45.75	0	1,262	0.00%
2024/02/29	1.1	46.01	0	0.00	46.45	1.1	1,334	0.08%
2024/02/27	1	46.55	1	47.15	46.25	0	1,347	0.00%
2024/02/26	1	46.70	0	0.00	47.10	1	1,377	0.07%
2024/02/23	1	46.45	1	46.35	46.45	0	1,412	0.00%
2024/02/22	1	46.65	0	0.00	46.55	1	1,447	0.07%
2024/02/21	0	47.36	1	47.50	47.10	-1	1,464	-0.07%
2024/02/20	0	46.83	1.9	46.91	46.80	-1.9	1,509	-0.13%
2024/02/19	0	46.95	0	0.00	47.05	0	1,580	0.00%
2024/02/16	0	0.00	4	46.50	46.90	-4	1,643	-0.24%
2024/02/15	0	45.16	7	45.15	45.35	-7	1,788	-0.39%
2024/02/05	2.2	46.01	2	45.85	45.90	0.2	1,957	0.01%
2024/02/02	0.1	46.60	1	46.55	46.50	-0.9	2,879	-0.03%
2024/02/01	2	46.08	4	46.20	46.05	-2	3,056	-0.06%
2024/01/31	3.1	46.62	0	46.80	46.45	3	3,603	0.08%
2024/01/30	2	46.90	0	0.00	46.60	2	3,816	0.05%
2024/01/29	0	0.00	1	47.75	47.65	-1	3,813	-0.03%
2024/01/24	0	0.00	3	48.60	48.00	-3	3,840	-0.08%
2024/01/23	4	48.26	0	0.00	48.30	4	3,873	0.10%
2024/01/22	1.1	48.36	0	0.00	48.40	1.1	3,919	0.03%
2024/01/19	0.1	47.00	0	0.00	47.10	0.1	4,006	0.00%
2024/01/18	0	47.10	0	0.00	46.85	0	4,049	0.00%
2024/01/17	6.1	47.50	0	0.00	46.95	6.1	4,107	0.15%
2024/01/16	3	48.18	8	48.00	48.00	-5	4,168	-0.12%
2024/01/15	0	0.00	1	48.50	49.00	-1	4,228	-0.02%
2024/01/12	2	48.65	0	0.00	48.50	2	4,299	0.05%
2024/01/11	3.1	48.63	0	0.00	48.80	3.1	4,537	0.07%
2024/01/10	4	48.44	0	0.00	48.90	4	4,536	0.09%
2024/01/09	10.3	48.85	0	0.00	48.65	10.3	4,531	0.23%
2024/01/08	2	49.45	1	49.80	49.30	1	4,532	0.02%
2024/01/05	0	0.00	6	49.85	50.00	-6	4,529	-0.13%
2024/01/04	2.6	49.70	3	49.73	49.50	-0.4	4,527	-0.01%
2024/01/02	1	50.20	0	0.00	50.20	1	4,494	0.02%
2023/12/29	0	0.00	1	50.60	50.50	-1	4,493	-0.02%
2023/12/28	1	50.20	1	50.50	50.30	0	4,494	0.00%
2023/12/27	10	51.35	8	51.15	50.70	2	4,486	0.04%
2023/12/26	0	0.00	1.2	50.78	50.80	-1.2	4,461	-0.03%
2023/12/25	1	50.40	1	50.00	49.85	0	4,440	0.00%
2023/12/22	0	0.00	5	50.01	50.40	-5	4,433	-0.11%
2023/12/21	4	49.53	0	0.00	49.75	4	4,437	0.09%
2023/12/19	3.4	49.54	2	49.50	49.50	1.4	4,415	0.03%
2023/12/18	1	50.50	0	0.00	50.10	1	4,396	0.02%
2023/12/15	3	50.50	0	0.00	50.60	3	4,394	0.07%
2023/12/14	2	50.70	12	50.52	50.20	-10	4,406	-0.23%
2023/12/13	0	0.00	5	50.10	50.10	-5	4,406	-0.11%
2023/12/12	2	50.30	1	50.40	50.30	1	4,407	0.02%
2023/12/11	0	50.30	1	50.30	50.10	-1	4,413	-0.02%
2023/12/07	0	50.80	1	51.00	50.60	-1	4,407	-0.02%
2023/12/06	1	50.60	2.6	50.40	50.60	-1.6	4,406	-0.04%
2023/12/05	4	51.35	1	51.60	50.90	3	4,385	0.07%
2023/12/04	2	52.50	0	0.00	52.20	2	4,351	0.05%
2023/12/01	2	52.70	6	52.80	52.30	-4	4,337	-0.09%
2023/11/30	1	52.30	2	52.40	52.40	-1	4,328	-0.02%
2023/11/29	1	52.10	1	52.30	52.50	0	4,312	0.00%
2023/11/28	8	52.25	9	52.32	52.00	-1	4,306	-0.02%
2023/11/27	14.1	53.58	6	52.98	52.50	8.1	4,301	0.19%
2023/11/24	1	52.30	0	0.00	52.50	1	4,254	0.02%
2023/11/23	2	52.15	6	52.42	52.50	-4	4,238	-0.09%
2023/11/22	8	52.49	3	51.63	51.60	5	4,203	0.12%
2023/11/21	1	51.70	0	0.00	52.00	1	4,163	0.02%
2023/11/20	0	0.00	5	52.04	51.70	-5	4,131	-0.12%
2023/11/17	3	51.73	6.2	51.54	51.40	-3.2	4,111	-0.08%
2023/11/16	4	53.13	6	52.62	52.10	-2	4,060	-0.05%
2023/11/15	5.2	52.97	9	52.99	52.60	-3.8	3,995	-0.10%
2023/11/14	38.2	53.92	49	53.41	52.60	-10.8	3,935	-0.27%
2023/11/13	63	55.50	67.1	56.25	55.20	-4.1	3,785	-0.11%
2023/11/10	90.8	58.15	80.5	59.06	56.60	10.3	3,606	0.29%
2023/11/09	46	56.76	30.2	56.59	56.10	15.8	2,686	0.59%
2023/11/08	65.2	57.22	51.5	57.26	57.20	13.7	2,573	0.53%
2023/11/07	14	54.39	72.9	55.31	55.60	-58.9	2,020	-2.91%
2023/11/06	6	50.57	5	50.82	50.60	1	1,810	0.06%
2023/11/03	8.3	50.96	2	50.30	50.10	6.3	1,806	0.35%
2023/11/02	2	50.85	2	50.60	50.60	0	1,795	0.00%
2023/11/01	3.1	51.20	3	50.90	50.80	0.1	1,789	0.01%
2023/10/31	10	52.67	5	52.68	51.30	5	1,784	0.28%
2023/10/30	9	53.02	6	52.58	52.40	3	1,773	0.17%
2023/10/27	7	53.47	19.1	53.64	53.80	-12.1	1,731	-0.70%
2023/10/26	14	52.25	5	52.38	51.90	9	1,644	0.55%
2023/10/25	14	52.88	14	52.91	52.50	0	1,608	0.00%
2023/10/24	9.8	52.54	9	52.49	52.70	0.8	1,547	0.05%
2023/10/23	6	51.80	4.7	51.71	51.70	1.3	1,488	0.08%
2023/10/20	28	51.31	13	51.34	49.90	15	1,440	1.04%
2023/10/19	15.6	51.54	13.3	51.58	51.50	2.3	1,375	0.16%
2023/10/18	1	48.10	0	0.00	47.90	1	1,149	0.09%
2023/10/17	7	49.33	3	48.98	48.60	4	1,163	0.35%
2023/10/16	4	49.62	3	49.45	49.60	1	1,194	0.08%
2023/10/13	0	48.25	0	0.00	48.25	0	1,202	0.00%
2023/10/12	3	48.60	3	48.77	48.75	0	1,257	0.00%
2023/10/11	0	48.70	0	0.00	48.90	0	1,274	0.00%
2023/10/05	0	49.15	0	0.00	48.90	0	1,345	0.00%
2023/10/04	0	47.95	6	47.85	48.00	-6	1,347	-0.44%
2023/10/03	4	48.46	7.4	48.11	48.05	-3.4	1,356	-0.25%
2023/10/02	6	48.47	9	48.59	48.50	-3	1,365	-0.22%
2023/09/28	4	48.25	4	48.79	48.30	0	1,383	0.00%
2023/09/27	4	48.21	5	48.53	48.70	-1	1,391	-0.07%
2023/09/26	3	48.65	5.4	48.47	48.25	-2.4	1,406	-0.17%
2023/09/21	2	49.15	2	49.35	49.15	0	1,473	0.00%
2023/09/20	2	50.20	0	0.00	49.80	2	1,500	0.13%
2023/09/19	0.1	50.60	0	0.00	50.30	0.1	1,568	0.00%
2023/09/18	0	0.00	0.3	51.80	51.90	-0.3	1,562	-0.02%
2023/09/15	1	52.07	0	0.00	51.70	1	1,575	0.07%
2023/09/13	0	0.00	0.1	50.10	50.50	-0.1	1,565	-0.01%
2023/09/08	0	0.00	1	49.10	49.10	-1	1,684	-0.06%
2023/09/07	0	48.80	2	49.05	48.90	-2	1,701	-0.12%
2023/09/06	2.1	49.49	0	0.00	48.90	2.1	1,711	0.12%
2023/09/05	1.1	49.98	1	49.20	49.40	0.1	1,726	0.00%
2023/09/04	0.1	50.50	0	0.00	50.70	0.1	1,734	0.00%
2023/09/01	10	50.88	10	50.88	50.70	0	1,740	0.00%
2023/08/31	16	51.26	15	51.27	51.10	1	1,745	0.06%
2023/08/30	21.4	50.77	15	50.81	51.10	6.4	1,735	0.37%
2023/08/29	2	48.70	2.1	48.87	49.60	-0.1	1,761	-0.01%
2023/08/28	2	48.00	2	48.65	48.10	0	1,759	0.00%
2023/08/25	0	0.00	0.1	48.45	48.15	-0.1	1,774	-0.01%
2023/08/24	8.2	47.91	8	47.65	47.80	0.2	1,775	0.01%
2023/08/23	11.3	47.99	10	48.06	47.90	1.3	1,780	0.07%
2023/08/22	10	48.61	11	48.31	48.15	-1	1,804	-0.06%
2023/08/21	2	48.75	1.1	48.94	48.90	0.9	1,828	0.05%
2023/08/18	2	48.40	4	48.58	48.50	-2	1,844	-0.11%
2023/08/17	1	49.25	0	0.00	49.15	1	1,849	0.05%
2023/08/16	1.1	48.91	1	49.15	49.50	0.1	1,869	0.01%
2023/08/15	0	0.00	1.1	48.26	48.95	-1.1	1,872	-0.06%
2023/08/14	31.8	48.38	30.3	47.81	47.30	1.5	1,884	0.08%
2023/08/11	5	50.66	3	51.30	50.60	2	1,842	0.11%
2023/08/09	4	51.10	4	51.30	50.90	0	1,859	0.00%
2023/08/08	2.1	51.59	3.3	51.31	51.00	-1.2	1,900	-0.06%
2023/08/07	0.5	52.00	0.1	51.90	51.70	0.4	1,914	0.02%
2023/08/04	2	51.45	6.5	52.06	52.70	-4.5	1,915	-0.23%
2023/08/02	4.5	51.75	1.1	51.61	51.50	3.4	1,914	0.18%
2023/08/01	1	52.80	1	53.20	52.60	0	1,900	0.00%
2023/07/31	0.1	53.10	4	52.75	52.60	-3.9	1,906	-0.20%
2023/07/28	6.1	53.16	3.5	53.19	53.10	2.6	1,906	0.13%
2023/07/27	1.9	53.85	0.1	53.70	53.50	1.8	1,902	0.09%
2023/07/26	9.5	53.56	7	53.30	53.40	2.5	1,925	0.13%
2023/07/25	1.1	54.40	0	0.00	54.30	1.1	1,938	0.05%
2023/07/24	1.1	54.12	4	54.43	54.10	-2.9	1,949	-0.15%
2023/07/21	10.4	55.40	10	55.00	54.50	0.4	1,970	0.02%
2023/07/20	14	55.87	13	55.77	55.60	1	2,012	0.05%
2023/07/19	4	56.28	4	56.50	55.80	0	2,009	0.00%
2023/07/18	15	56.31	12	55.88	55.60	3	2,052	0.15%
2023/07/17	3	56.97	82.1	57.07	57.20	-79.1	2,118	-3.73%
2023/07/14	13.2	54.35	11	54.34	54.10	2.2	2,132	0.10%
2023/07/13	25.8	53.92	16	53.71	53.80	9.8	2,157	0.45%
2023/07/12	6.1	56.02	2	55.60	55.50	4.1	2,128	0.19%
2023/07/10	1	57.70	3	57.00	57.00	-2	2,338	-0.09%
2023/07/07	0.1	56.50	0	0.00	56.50	0.1	2,368	0.00%
2023/07/06	3.1	56.31	0	0.00	56.30	3.1	2,376	0.13%
2023/07/05	1.1	57.02	1	57.50	57.00	0.1	2,435	0.00%
2023/07/04	1	56.90	9	57.42	56.80	-8	2,466	-0.32%
2023/07/03	9.1	57.15	1	57.00	57.10	8.1	2,527	0.32%
2023/06/30	0	0.00	1	58.60	57.80	-1	2,543	-0.04%
2023/06/29	0	0.00	3	58.83	59.30	-3	2,589	-0.12%
2023/06/28	7	58.39	0	0.00	58.30	7	2,642	0.26%
2023/06/27	4	59.25	14	58.67	58.80	-10	2,671	-0.37%
2023/06/26	1	57.50	0	0.00	57.50	1	2,643	0.04%
2023/06/21	7.1	57.06	2	56.40	56.40	5.1	2,693	0.19%
2023/06/20	1	57.30	0	0.00	57.40	1	2,708	0.04%
2023/06/19	3.1	57.48	0	0.00	57.20	3.1	2,732	0.11%
2023/06/16	9.9	57.21	2.1	57.20	57.50	7.8	2,736	0.29%
2023/06/15	4.3	60.78	7	61.01	61.30	-2.7	2,689	-0.10%
2023/06/14	1	61.30	2	61.55	61.40	-1	2,654	-0.04%
2023/06/13	2.1	61.05	1	61.30	61.20	1.1	2,683	0.04%
2023/06/12	2	60.90	4	60.95	60.80	-2	2,699	-0.07%
2023/06/09	1	60.50	1	60.90	60.70	0	2,723	0.00%
2023/06/08	0	0.00	8.7	59.88	59.50	-8.7	2,748	-0.32%
2023/06/07	1	60.50	1	60.50	60.40	0	2,795	0.00%
2023/06/06	1	59.90	3	59.97	60.40	-2	2,803	-0.07%
2023/06/05	0	0.00	0.1	60.10	59.80	-0.1	2,820	0.00%
2023/06/02	21	60.95	42.3	59.99	60.10	-21.3	2,849	-0.75%
2023/06/01	0	0.00	3	59.00	59.10	-3	2,866	-0.10%
2023/05/31	2.2	58.94	2.1	58.95	59.10	0.1	2,888	0.00%
2023/05/30	9.1	57.91	3	58.33	57.80	6.1	2,913	0.21%
2023/05/29	1.1	57.84	4	58.25	58.10	-2.9	2,929	-0.10%
2023/05/26	15.4	57.90	10	57.51	57.50	5.4	2,976	0.18%
2023/05/25	16.2	58.76	12	58.62	58.40	4.2	2,976	0.14%
2023/05/24	28.6	59.17	16	59.10	59.20	12.6	2,996	0.42%
2023/05/23	4	59.38	5	59.70	59.90	-1	3,017	-0.03%
2023/05/22	16	59.86	6	59.92	59.40	10	3,296	0.30%
2023/05/19	9.1	59.51	9	59.43	59.20	0.1	3,296	0.00%
2023/05/18	21	59.92	16	59.58	59.50	5	3,313	0.15%
2023/05/17	6.5	60.66	5	60.50	60.30	1.5	3,309	0.05%
2023/05/16	0	0.00	0.1	60.80	60.80	-0.1	3,310	0.00%
2023/05/15	2	60.50	11	60.22	60.00	-9	3,353	-0.27%
2023/05/12	22.2	59.60	29	59.42	59.80	-6.8	3,389	-0.20%
2023/05/11	21.1	61.50	12	60.81	60.80	9.1	3,503	0.26%
2023/05/10	10	61.56	8	61.71	61.80	2	3,796	0.05%
2023/05/09	12	62.20	11	61.54	61.50	1	3,909	0.03%
2023/05/08	9.2	62.34	10.2	61.89	61.90	-1	3,974	-0.02%
2023/05/05	6.1	63.08	15	62.99	62.50	-8.9	4,033	-0.22%
2023/05/04	10	63.26	12	63.52	63.40	-2	4,069	-0.05%
2023/05/03	7	63.39	7	63.44	63.10	0	4,143	0.00%
2023/05/02	8	63.46	6	63.90	63.70	2	4,307	0.05%
2023/04/28	8	62.86	4.8	62.84	62.70	3.3	4,313	0.08%
2023/04/27	9.1	61.34	6.8	61.87	61.50	2.3	4,333	0.05%
2023/04/26	13.1	61.72	12.9	60.76	61.20	0.2	4,372	0.01%
2023/04/25	3	62.30	18	62.57	61.50	-15	4,373	-0.34%
2023/04/24	15	63.59	7.9	63.53	63.40	7.1	4,427	0.16%
2023/04/21	9.1	64.43	22.9	63.67	63.40	-13.8	4,456	-0.31%
2023/04/20	30	66.66	48.4	65.76	65.30	-18.4	4,421	-0.42%
2023/04/19	10.1	67.55	10	67.26	67.10	0.1	4,372	0.00%
2023/04/18	13	66.56	12	66.95	66.60	1	4,353	0.02%
2023/04/17	13	66.48	8	66.76	66.50	5	4,346	0.12%
2023/04/14	7	67.04	10	67.60	66.70	-3	4,351	-0.07%
2023/04/13	19	68.47	20.5	68.34	68.00	-1.5	4,291	-0.03%
2023/04/12	0	0.00	0.4	66.31	67.20	-0.4	4,224	-0.01%
2023/04/11	0	0.00	1	66.00	66.00	-1	4,390	-0.02%
2023/04/10	24.1	66.20	17	65.74	65.50	7.1	4,493	0.16%
2023/04/07	5.3	67.59	5	67.80	67.70	0.3	4,516	0.01%
2023/04/06	4.4	67.72	34.5	67.57	67.50	-30.1	4,651	-0.65%
2023/03/31	9	66.79	10	67.10	66.60	-1	4,892	-0.02%
2023/03/30	12.5	67.19	4	66.85	67.20	8.5	5,157	0.16%
2023/03/29	7	66.79	8	67.04	67.00	-1	5,127	-0.02%
2023/03/28	7	66.37	7	65.60	65.30	0	5,124	0.00%
2023/03/27	5	66.40	3	66.50	66.40	2	5,107	0.04%
2023/03/24	1	65.40	5	65.56	66.10	-4	5,127	-0.08%
2023/03/23	11	64.62	10	65.02	64.30	1	5,119	0.02%
2023/03/22	6	63.93	7	64.24	63.90	-1	5,186	-0.02%
2023/03/21	0	0.00	0	63.50	63.50	0	5,222	0.00%
2023/03/20	4	62.50	0	0.00	63.00	4	5,253	0.08%
2023/03/17	5	62.30	4	62.53	62.50	1	5,325	0.02%
2023/03/16	0	61.80	1	61.60	61.60	-1	5,386	-0.02%
2023/03/15	11	63.11	0	0.00	63.00	11	5,551	0.20%
2023/03/14	1	63.00	2	63.55	62.30	-1	5,886	-0.02%
2023/03/13	7	62.34	5.7	62.56	63.00	1.3	5,937	0.02%
2023/03/10	4.5	63.99	4.5	64.25	63.70	0	6,053	0.00%
2023/03/09	3	65.33	2	65.25	65.60	1	6,128	0.02%
2023/03/08	1	65.30	1	65.60	65.10	0	6,198	0.00%
2023/03/06	11	65.83	10	65.90	66.00	1	6,677	0.01%
2023/03/02	4	66.53	2	66.80	66.70	2	7,639	0.03%
2023/03/01	2	65.25	2	65.10	65.00	0	7,998	0.00%
2023/02/24	2	64.65	2.2	64.77	64.80	-0.2	8,191	0.00%
2023/02/23	1	65.50	1.3	65.90	66.00	-0.3	8,396	0.00%
2023/02/22	1	65.60	3.3	65.78	65.50	-2.3	8,564	-0.03%
2023/02/21	8	67.01	8.7	66.69	66.50	-0.7	8,635	-0.01%
2023/02/20	144	69.05	37	68.82	67.00	107	8,670	1.23%	大買/鉅額交易
2023/02/17	7.1	66.97	10	67.05	66.90	-2.9	8,416	-0.03%
2023/02/16	2	67.10	3.4	67.09	67.10	-1.4	8,450	-0.02%
2023/02/15	0	66.07	0	0.00	65.90	0	8,608	0.00%
2023/02/14	17	66.45	22	65.87	65.70	-5	8,680	-0.06%
2023/02/13	32	67.60	29	66.95	66.50	3	8,683	0.03%
2023/02/10	21	66.99	18	67.27	67.40	3	8,727	0.03%
2023/02/09	31	68.30	25	67.82	66.70	6	8,735	0.07%
2023/02/08	48	69.17	41.2	69.56	68.60	6.8	8,625	0.08%
2023/02/07	35	67.23	25.4	67.20	67.80	9.6	8,363	0.11%
2023/02/06	20	66.72	29	66.49	66.50	-9	8,295	-0.11%
2023/02/03	18.1	66.31	18	66.27	65.70	0.1	8,290	0.00%
2023/02/02	14	65.79	16.2	66.16	66.00	-2.2	8,264	-0.03%
2023/02/01	23	65.72	29	66.08	65.20	-6	8,299	-0.07%
2023/01/31	19.5	65.37	20.1	65.52	66.30	-0.6	8,372	-0.01%
2023/01/30	17	63.05	17	63.35	63.30	0	8,289	0.00%
2023/01/17	21	62.28	15.1	62.46	62.50	5.9	8,348	0.07%
2023/01/16	17	60.96	21	61.27	62.50	-4	8,342	-0.05%
2023/01/13	10	59.69	10	59.99	60.30	0	8,362	0.00%
2023/01/12	35.1	61.03	29	60.39	59.80	6.1	8,420	0.07%
2023/01/11	15	62.70	15	62.60	62.50	0	8,387	0.00%
2023/01/10	15.1	62.88	16	61.99	61.90	-0.9	8,421	-0.01%
2023/01/09	16	62.36	17.1	62.93	63.00	-1.1	8,502	-0.01%
2023/01/06	20	61.81	19	61.95	61.70	1	8,582	0.01%
2023/01/05	13.7	62.08	13	61.80	61.30	0.7	8,711	0.01%
2023/01/04	15	62.29	14	62.06	61.50	1	8,763	0.01%
2023/01/03	9	62.14	9	62.39	62.10	0	8,892	0.00%
2022/12/30	35	62.74	36	62.59	62.20	-1	9,006	-0.01%
2022/12/29	40.1	62.75	28	62.55	62.40	12.1	9,230	0.13%
2022/12/28	29	66.05	37	66.12	65.40	-8	9,152	-0.09%
2022/12/27	25	65.58	22	65.76	66.20	3	9,148	0.03%
2022/12/26	17.1	66.81	17	67.02	66.10	0.1	9,229	0.00%
2022/12/23	71	66.69	66	66.89	66.80	5	9,235	0.05%
2022/12/22	10	65.27	16.1	65.47	68.30	-6.1	9,348	-0.07%
2022/12/21	3	62.20	0	0.00	62.10	3	9,231	0.03%
2022/12/20	9	62.62	4	63.13	61.00	5	9,469	0.05%
2022/12/19	2	63.45	3	63.60	63.00	-1	9,692	-0.01%
2022/12/16	4	63.63	2	62.65	62.50	2	9,929	0.02%
2022/12/15	8.1	64.87	8	64.39	63.80	0.1	10,147	0.00%
2022/12/14	21	64.04	20	64.57	65.60	1	10,264	0.01%
2022/12/13	19	65.68	18	65.67	64.70	1	10,296	0.01%
2022/12/12	18.1	65.05	18	65.12	65.00	0.1	10,600	0.00%
2022/12/09	21	65.98	26	65.62	65.50	-5	10,788	-0.05%
2022/12/08	8	66.11	6	66.10	66.00	2	11,454	0.02%
2022/12/07	29.1	66.61	30	66.49	66.80	-0.9	11,995	-0.01%
2022/12/06	57.1	69.90	58	67.95	66.60	-0.9	12,079	-0.01%
2022/12/05	22	69.99	16	70.23	70.10	6	12,241	0.05%
2022/12/02	62	70.27	66	70.24	69.80	-4	12,648	-0.03%
2022/12/01	31	69.32	36	69.71	69.40	-5	12,989	-0.04%
2022/11/30	10	68.74	14	68.68	68.40	-4	13,427	-0.03%
2022/11/29	44	68.92	45.6	68.53	68.40	-1.6	13,697	-0.01%
2022/11/28	31	70.71	47.1	70.45	70.20	-16.1	14,043	-0.11%
2022/11/25	95	71.11	113	70.56	69.20	-18	14,286	-0.13%	大賣/
2022/11/24	81	70.08	72.1	70.18	71.00	8.9	14,771	0.06%
2022/11/23	37	65.91	32	67.49	69.90	5	14,700	0.03%
2022/11/22	9	64.63	11	64.11	63.60	-2	15,203	-0.01%
2022/11/21	57	64.48	70.8	65.97	66.60	-13.8	16,043	-0.09%
2022/11/18	13	62.78	35.1	63.10	64.50	-22.1	16,566	-0.13%
2022/11/17	14	61.08	9	61.24	60.80	5	17,835	0.03%
2022/11/16	37	59.29	39	59.65	60.40	-2	17,948	-0.01%
2022/11/15	14	59.00	11	59.20	58.70	3	17,905	0.02%
2022/11/14	20	58.80	14	59.03	58.80	6	17,951	0.03%
2022/11/11	33	59.81	38.1	59.93	59.40	-5.1	17,900	-0.03%
2022/11/10	11	58.58	9	58.63	57.90	2	17,722	0.01%
2022/11/09	1	58.10	6	58.10	58.10	-5	17,653	-0.03%
2022/11/08	24.2	59.07	21	58.30	57.60	3.2	17,639	0.02%
2022/11/07	6	57.77	13	57.78	57.60	-7	17,575	-0.04%
2022/11/04	6	56.92	1	57.10	57.00	5	17,521	0.03%
2022/11/03	30	56.36	19	56.71	56.70	11	17,492	0.06%
2022/11/02	3	55.70	1	55.80	56.30	2	17,450	0.01%
2022/11/01	22	55.93	14.5	55.90	55.50	7.5	17,427	0.04%
2022/10/31	4	54.45	4.5	54.24	54.20	-0.5	17,375	0.00%
2022/10/28	21	54.97	20	54.30	53.70	1	17,359	0.01%
2022/10/27	62.1	55.22	58	55.82	56.00	4.1	17,309	0.02%
2022/10/26	11	53.03	12.7	53.09	53.60	-1.7	17,200	-0.01%
2022/10/25	28.1	53.91	28.3	53.58	53.30	-0.2	17,135	0.00%
2022/10/24	5	55.48	6.4	55.17	54.50	-1.4	17,089	-0.01%
2022/10/21	27.3	55.43	26	55.08	54.60	1.3	17,105	0.01%
2022/10/20	8	56.06	17	56.44	56.90	-9	17,106	-0.05%
2022/10/19	12	58.79	12	57.73	57.70	0	17,309	0.00%
2022/10/18	23.1	59.63	16.6	58.77	58.30	6.5	17,548	0.04%
2022/10/17	24	57.56	24	57.96	59.40	0	17,544	0.00%
2022/10/14	29	60.44	41	60.86	60.30	-12	17,488	-0.07%
2022/10/13	46	60.89	45	58.73	58.50	1	17,399	0.01%
2022/10/12	29	61.28	27.2	61.70	61.90	1.8	17,264	0.01%
2022/10/11	44	62.42	40	61.23	61.20	4	17,202	0.02%
2022/10/07	23	65.76	13	65.28	64.50	10	17,091	0.06%
2022/10/06	35	64.62	41	65.31	65.70	-6	16,958	-0.04%
2022/10/05	49	63.70	45.2	63.99	64.00	3.8	16,676	0.02%
2022/10/04	24	63.53	28	63.55	63.20	-4	16,576	-0.02%
2022/10/03	81	63.76	44	64.13	62.20	37	16,489	0.22%
2022/09/30	81	65.19	66	65.64	66.30	15	16,331	0.09%
2022/09/29	54.1	67.31	52	67.60	67.40	2.1	16,183	0.01%
2022/09/28	20.6	65.58	25.6	65.57	63.50	-5	15,839	-0.03%
2022/09/27	41	67.29	47	66.94	67.90	-6	15,761	-0.04%
2022/09/26	53.2	68.06	66.4	67.32	66.10	-13.2	15,554	-0.08%
2022/09/23	44.1	71.61	57	71.36	71.70	-12.9	15,327	-0.08%
2022/09/22	50	71.74	43	71.91	71.70	7	15,214	0.05%
2022/09/21	18.3	71.44	22	71.40	71.30	-3.7	15,041	-0.02%
2022/09/20	23.9	72.57	18	72.82	72.00	5.9	15,145	0.04%
2022/09/19	46.2	72.68	54	72.36	73.00	-7.8	15,289	-0.05%
2022/09/16	44.1	75.52	51	75.69	75.00	-6.9	15,257	-0.05%
2022/09/15	113.8	78.25	95	78.34	75.50	18.8	15,079	0.12%	大買/
2022/09/14	75.6	79.20	64.3	79.40	79.00	11.3	14,425	0.08%
2022/09/13	47.5	78.57	37	78.71	77.90	10.5	13,928	0.08%
2022/09/12	49.3	77.69	45.5	78.58	79.30	3.8	13,768	0.03%
2022/09/08	73.3	76.51	60.4	76.88	78.00	12.9	13,355	0.10%
2022/09/07	79	74.79	80.9	74.34	76.60	-1.9	13,042	-0.01%
2022/09/06	69.5	72.93	98.2	72.57	74.00	-28.7	12,614	-0.23%
2022/09/05	59.6	77.38	55.2	77.09	74.50	4.4	12,050	0.04%
2022/09/02	90.5	78.50	98.3	79.01	78.20	-7.8	11,715	-0.07%
2022/09/01	79.2	78.57	76	78.97	78.40	3.3	11,186	0.03%
2022/08/31	122.5	78.50	141.2	78.44	78.30	-18.7	10,653	-0.18%	大買/大賣/
2022/08/30	53	74.23	67.7	74.37	75.00	-14.7	9,644	-0.15%
2022/08/29	111.5	75.56	100.4	75.34	73.50	11.1	9,178	0.12%	大買/
2022/08/26	117.3	73.88	116.9	74.18	75.30	0.4	8,278	0.00%	大買/大賣/
2022/08/25	108	70.05	129	69.87	70.30	-21	7,230	-0.29%	大買/大賣/
2022/08/24	232	70.42	267	70.13	69.70	-35	6,446	-0.54%	大買/大賣/
2022/08/23	6	67.20	23.1	67.20	67.20	-17.1	4,992	-0.34%
2022/08/22	0	0.00	3	61.10	61.10	-3	4,769	-0.06%
2022/08/19	16	54.66	8	54.79	55.60	8	4,735	0.17%
2022/08/18	8	53.45	8	53.63	53.50	0	4,666	0.00%
2022/08/17	18.2	53.49	18	53.23	53.20	0.2	4,652	0.00%
2022/08/16	11	53.85	15	53.87	53.60	-4	4,636	-0.09%
2022/08/15	9.1	52.76	6	53.02	53.40	3.1	4,607	0.07%
2022/08/12	4	53.35	3	53.80	53.20	1	4,586	0.02%
2022/08/11	12	53.18	10	53.05	53.00	2	4,552	0.04%
2022/08/10	9.1	53.59	7	53.00	53.00	2.1	4,541	0.05%
2022/08/09	6	53.82	7	53.69	53.60	-1	4,514	-0.02%
2022/08/08	13.1	54.26	13	53.93	54.00	0.1	4,511	0.00%
2022/08/05	3	55.40	3	55.67	55.50	0	4,493	0.00%
2022/08/04	13	54.67	12	54.83	54.90	1	4,509	0.02%
2022/08/03	10	55.45	10	55.73	55.30	0	4,493	0.00%
2022/08/02	3	56.30	9	56.60	56.20	-6	4,480	-0.13%
2022/08/01	4	57.68	13	57.59	57.30	-9	4,439	-0.20%
2022/07/29	12	58.98	12	58.46	58.40	0	4,418	0.00%
2022/07/28	6	59.27	3	58.67	58.50	3	4,376	0.07%
2022/07/27	16.1	57.50	14	57.81	57.90	2.1	4,327	0.05%
2022/07/26	70	59.40	60	58.95	58.50	10	4,336	0.23%
2022/07/25	57	59.63	61	59.96	58.90	-4	4,056	-0.10%
2022/07/22	1	57.40	4	56.58	57.30	-3	3,749	-0.08%
2022/07/21	5.2	55.11	2	55.30	56.00	3.2	3,712	0.08%
2022/07/20	5.1	53.45	10	53.83	54.00	-4.9	3,681	-0.13%
2022/07/19	11	53.61	7	53.84	52.80	4	3,733	0.11%
2022/07/18	5.4	51.59	3	51.77	52.00	2.4	4,010	0.06%
2022/07/15	8	54.69	8	54.98	55.00	0	4,079	0.00%
2022/07/14	2.5	54.13	1	54.00	54.50	1.5	4,051	0.04%
2022/07/13	1	53.40	1	53.60	54.00	0	4,057	0.00%
2022/07/12	1.1	53.58	1	53.30	52.70	0.1	4,071	0.00%
2022/07/11	0.1	53.90	0	0.00	54.30	0.1	4,053	0.00%
2022/07/08	5	53.62	5	54.08	53.50	0	4,038	0.00%
2022/07/07	9.1	53.19	9	53.46	54.00	0.1	4,027	0.00%
2022/07/06	18	54.75	22	54.60	53.70	-4	4,008	-0.10%
2022/07/05	11.3	55.06	6.1	55.50	55.50	5.2	3,938	0.13%
2022/07/04	24.4	52.18	29	52.25	51.90	-4.6	3,832	-0.12%
2022/07/01	15.9	55.47	13	55.48	54.70	2.9	3,777	0.08%
2022/06/30	29.2	55.85	13.3	55.71	56.20	15.9	3,724	0.43%
2022/06/29	21	57.97	22	58.49	59.40	-1	3,576	-0.03%
2022/06/28	39.2	59.82	30	59.31	57.80	9.2	3,554	0.26%
2022/06/27	41.5	64.60	35	64.03	63.90	6.5	3,323	0.19%
2022/06/24	22	63.08	28	64.19	67.10	-6	3,158	-0.19%
2022/06/23	2	61.10	2	61.50	61.00	0	2,849	0.00%
2022/06/22	13	61.42	14.1	61.29	61.00	-1.1	2,818	-0.04%
2022/06/21	10	61.41	11	61.20	62.00	-1	2,736	-0.04%
2022/06/20	19	61.11	20.2	60.45	59.40	-1.2	2,636	-0.05%
2022/06/17	24	60.26	23	60.64	61.00	1	2,541	0.04%
2022/06/16	11.8	60.78	13.1	60.69	60.60	-1.3	2,476	-0.05%
2022/06/15	8	58.20	9	58.16	57.90	-1	2,397	-0.04%
2022/06/14	15.2	55.39	13	55.65	55.90	2.2	2,376	0.09%
2022/06/13	10	56.94	8	56.16	56.10	2	2,385	0.08%
2022/06/10	3	57.90	2.1	58.10	58.10	0.9	2,401	0.04%
2022/06/09	15.1	58.54	9	58.42	58.30	6.1	2,395	0.25%
2022/06/08	3.4	56.84	4	56.70	56.50	-0.6	2,347	-0.03%
2022/06/07	6	56.95	3	56.73	56.70	3	2,366	0.13%
2022/06/06	4.1	57.60	5	57.32	57.20	-0.9	2,377	-0.04%
2022/06/02	8	58.10	8.2	58.24	58.20	-0.2	2,413	-0.01%
2022/06/01	2	58.30	5	57.98	57.90	-3	2,439	-0.12%
2022/05/31	2	57.90	2	58.45	58.80	0	2,451	0.00%
2022/05/30	5.1	57.31	10	57.82	57.90	-4.9	2,455	-0.20%
2022/05/27	4	57.60	2	57.70	57.80	2	2,451	0.08%
2022/05/26	5	57.62	6.1	57.46	57.20	-1.1	2,463	-0.04%
2022/05/25	2	56.85	2	57.00	56.80	0	2,473	0.00%
2022/05/24	5	57.84	4	57.30	56.80	1	2,528	0.04%
2022/05/23	2	57.30	2	57.75	57.60	0	2,555	0.00%
2022/05/20	4	57.23	5	57.48	57.10	-1	2,626	-0.04%
2022/05/19	2	56.80	3	56.77	56.70	-1	2,636	-0.04%
2022/05/18	2	57.20	2	57.25	57.50	0	2,661	0.00%
2022/05/17	4.1	56.82	3	56.90	56.70	1.1	2,694	0.04%
2022/05/16	3	56.93	7	56.83	56.80	-4	2,817	-0.14%
2022/05/13	1.2	56.43	1	56.70	56.60	0.2	2,821	0.01%
2022/05/12	8	56.46	3	56.70	56.00	5	2,833	0.18%
2022/05/11	4	55.90	4	56.30	55.70	0	2,810	0.00%
2022/05/10	11.1	55.31	9.1	55.80	55.50	2	2,806	0.07%
2022/05/09	2.2	57.14	5	56.96	56.50	-2.9	2,806	-0.10%
2022/05/06	1	57.90	1	58.10	58.10	0	2,827	0.00%
2022/05/05	2.7	58.72	3.4	58.76	58.60	-0.7	2,840	-0.02%
2022/05/04	7.5	58.55	5.5	58.70	58.00	2	2,863	0.07%
2022/05/03	25.1	60.05	18	60.32	58.60	7.1	2,873	0.25%
2022/04/29	1	58.00	2	58.60	57.90	-1	2,799	-0.04%
2022/04/28	7	57.86	7	58.01	58.00	0	2,807	0.00%
2022/04/27	13	56.72	13	56.97	58.30	0	2,811	0.00%
2022/04/26	13.1	59.17	7	58.73	58.70	6.1	2,776	0.22%
2022/04/25	10	61.86	36	62.19	60.10	-26	2,744	-0.95%
2022/04/22	80.1	64.02	57.1	64.10	62.30	23	2,672	0.86%
2022/04/21	11	61.02	9	62.91	64.20	2	2,396	0.08%
2022/04/20	9	58.38	10	58.56	58.40	-1	2,315	-0.04%
2022/04/19	7	59.71	5	60.00	58.80	2	2,307	0.09%
2022/04/18	5	60.10	4	60.15	59.50	1	2,313	0.04%
2022/04/15	7	58.60	4	58.88	59.40	3	2,300	0.13%
2022/04/14	1.2	59.62	2	59.60	59.40	-0.8	2,337	-0.03%
2022/04/13	9	58.76	8	58.86	58.80	1	2,362	0.04%
2022/04/12	10	58.94	8	59.01	59.00	2	2,378	0.08%
2022/04/11	5	59.54	6	59.68	59.30	-1	2,383	-0.04%
2022/04/08	2	60.35	1	60.50	60.50	1	2,437	0.04%
2022/04/07	4	61.08	4.3	61.11	60.20	-0.3	2,459	-0.01%
2022/04/06	3.1	60.77	5	60.68	61.20	-2	2,471	-0.08%
2022/04/01	5.1	60.90	6	61.37	61.30	-1	2,490	-0.04%
2022/03/31	23	62.17	19	61.78	61.10	4	2,505	0.16%
2022/03/30	7	65.67	7	65.23	65.10	0	2,464	0.00%
2022/03/29	19	66.44	22	66.54	66.50	-3	2,456	-0.12%
2022/03/28	7	64.66	7	64.50	63.60	0	2,352	0.00%
2022/03/25	5	64.50	15.6	64.57	64.20	-10.6	2,375	-0.45%
2022/03/24	0	63.94	1	64.20	64.20	-1	2,380	-0.04%
2022/03/23	2	64.15	0	0.00	63.80	2	2,497	0.08%
2022/03/22	1	63.90	1	64.10	64.50	0	2,494	0.00%
2022/03/21	1	63.20	4	63.85	63.40	-3	2,501	-0.12%
2022/03/18	21	62.09	17.1	62.22	63.20	3.9	2,575	0.15%
2022/03/17	4	60.30	3	57.90	60.10	1	2,561	0.04%
2022/03/16	8	55.60	7	55.79	55.80	1	2,614	0.04%
2022/03/15	10	55.73	5	55.26	55.10	5	2,665	0.19%
2022/03/14	3	57.60	3	57.53	57.40	0	2,792	0.00%
2022/03/11	4.1	58.07	2	57.65	57.80	2.1	2,831	0.07%
2022/03/10	1	59.30	0	0.00	58.90	1	2,910	0.03%
2022/03/09	3.3	57.73	8	57.78	57.60	-4.7	2,942	-0.16%
2022/03/08	9	57.99	3	59.07	57.10	6	2,985	0.20%
2022/03/07	11.7	59.22	4	59.00	59.00	7.7	3,005	0.26%
2022/03/04	5	61.78	4	62.00	61.90	1	3,078	0.03%
2022/03/03	6	63.38	6	62.83	62.70	0	3,334	0.00%
2022/03/02	4	62.88	3	63.20	63.20	1	3,574	0.03%
2022/03/01	4	63.30	4	63.50	63.20	0	4,034	0.00%
2022/02/25	3	62.70	4	62.95	63.10	-1	4,339	-0.02%
2022/02/24	22	64.04	21	62.28	62.00	1	4,497	0.02%
2022/02/23	19	65.27	24	65.52	65.80	-5	4,626	-0.11%
2022/02/22	17	65.13	14	64.81	64.90	3	4,731	0.06%
2022/02/21	12	65.88	7	66.00	66.30	5	4,884	0.10%
2022/02/18	3.1	65.53	3	65.90	65.80	0.1	4,880	0.00%
2022/02/17	8	66.18	10	66.35	65.40	-2	4,870	-0.04%
2022/02/16	13	65.34	13.1	65.99	66.70	-0.1	4,846	0.00%
2022/02/15	7	63.73	9	63.43	63.50	-2	4,766	-0.04%
2022/02/14	10	62.48	11	63.00	63.20	-1	4,764	-0.02%
2022/02/11	3	63.83	3	63.83	63.20	0	4,771	0.00%
2022/02/10	6	63.97	4	64.23	64.00	2	4,783	0.04%
2022/02/09	5	64.08	5	64.40	64.50	0	4,810	0.00%
2022/02/08	4	63.35	7.1	63.51	64.70	-3.1	4,816	-0.06%
2022/02/07	3	62.00	1	61.80	62.60	2	4,825	0.04%
2022/01/26	17	60.42	11	60.03	61.10	6	4,948	0.12%
2022/01/25	16	58.46	12	58.27	58.00	4	5,027	0.08%
2022/01/24	9	59.20	9	59.43	59.60	0	5,152	0.00%
2022/01/21	14	61.51	17.4	60.87	60.70	-3.4	5,614	-0.06%
2022/01/20	8	62.56	6	62.63	62.20	2	5,727	0.03%
2022/01/19	4	62.48	3	62.60	62.10	1	5,788	0.02%
2022/01/18	5	63.04	4	62.93	62.90	1	5,865	0.02%
2022/01/17	9	62.60	2	63.30	63.40	7	5,950	0.12%
2022/01/14	18.7	62.83	17	62.41	62.20	1.7	5,988	0.03%
2022/01/13	1	64.50	1	63.90	64.40	0	6,069	0.00%
2022/01/12	5	63.44	3	63.43	63.30	2	6,249	0.03%
2022/01/11	11.1	64.31	13.1	63.88	63.80	-2	6,317	-0.03%
2022/01/10	1	64.90	1	65.30	65.10	0	6,454	0.00%
2022/01/07	8	63.64	6	63.93	64.10	2	6,517	0.03%
2022/01/06	9.1	64.67	21.3	64.77	64.50	-12.2	6,596	-0.18%
2022/01/05	6.1	66.12	5	65.98	65.60	1.1	6,579	0.02%
2022/01/04	3	66.87	5	67.04	66.70	-2	6,641	-0.03%
2022/01/03	26.1	66.77	18.2	66.83	66.70	7.9	6,626	0.12%
2021/12/30	4.7	69.12	3	69.13	69.30	1.7	6,563	0.03%
2021/12/29	20	69.61	21	68.95	68.70	-1	6,551	-0.02%
2021/12/28	5	68.60	5	69.22	69.00	0	6,531	0.00%
2021/12/27	20	69.15	18.2	67.96	67.70	1.8	6,511	0.03%
2021/12/24	11.6	69.87	9	70.00	69.70	2.6	6,496	0.04%
2021/12/23	1.2	67.73	5.2	68.79	69.50	-4	6,442	-0.06%
2021/12/22	4	68.05	5	68.30	68.00	-1	6,418	-0.02%
2021/12/21	24.3	66.94	25	67.63	68.20	-0.7	6,419	-0.01%
2021/12/20	6	67.98	5	67.74	67.50	1	6,401	0.02%
2021/12/17	12	69.43	12	70.22	68.70	0	6,382	0.00%
2021/12/16	5	68.44	2	68.20	68.20	3	6,318	0.05%
2021/12/15	6	68.60	6.3	67.96	68.60	-0.3	6,313	0.00%
2021/12/14	15.1	68.29	18.3	67.46	67.10	-3.2	6,273	-0.05%
2021/12/13	20.1	70.43	8	70.80	69.70	12.1	6,165	0.20%
2021/12/10	7	70.43	21	70.36	70.80	-14	6,084	-0.23%
2021/12/09	7	69.53	1	70.30	68.50	6	5,997	0.10%
2021/12/08	5	69.02	13	69.52	69.40	-8	5,971	-0.13%
2021/12/07	0	0.00	2	66.80	66.90	-2	5,807	-0.03%
2021/12/06	7.1	66.47	7	66.67	66.50	0.1	5,762	0.00%
2021/12/03	8	64.76	8	64.73	64.80	0	5,677	0.00%
2021/12/02	12	64.17	7	64.37	63.50	5	5,634	0.09%
2021/12/01	3	64.27	2	65.00	63.90	1	5,592	0.02%
2021/11/30	11.1	63.97	17	64.38	65.00	-5.9	5,538	-0.11%
2021/11/29	49.6	64.47	96	66.55	63.00	-46.4	5,439	-0.85%
2021/11/26	78	70.30	27.1	70.57	70.00	50.9	5,179	0.98%
2021/11/25	76.1	70.28	57.2	70.57	69.30	18.9	4,926	0.38%
2021/11/24	33.6	68.54	43.3	69.57	71.30	-9.7	4,472	-0.22%
2021/11/23	36.2	66.86	20	66.88	64.90	16.2	4,251	0.38%
2021/11/22	13.1	66.52	17.1	66.07	66.20	-4	4,111	-0.10%
2021/11/19	21.2	62.83	20	63.44	63.80	1.2	3,932	0.03%
2021/11/18	12.8	60.36	18.5	62.39	63.90	-5.7	3,809	-0.15%
2021/11/17	2.7	58.78	3	58.77	58.30	-0.3	3,593	-0.01%
2021/11/16	5	58.02	16	58.43	57.80	-11	3,587	-0.31%
2021/11/15	4	58.53	14	58.55	58.10	-10	3,579	-0.28%
2021/11/12	9	58.72	8	58.90	58.70	1	3,574	0.03%
2021/11/11	2	57.75	2	58.30	57.70	0	3,535	0.00%
2021/11/10	8	58.64	5	58.10	58.00	3	3,529	0.09%
2021/11/09	4	58.90	16.2	58.72	58.90	-12.2	3,510	-0.35%
2021/11/08	2	58.00	10	58.38	58.10	-8	3,499	-0.23%
2021/11/05	6	57.77	2	58.15	57.60	4	3,477	0.12%
2021/11/04	37	58.55	17.3	58.71	57.80	19.7	3,467	0.57%
2021/11/03	44.2	59.17	18	58.89	59.20	26.2	3,440	0.76%
2021/11/02	9	62.91	7	62.74	62.70	2	3,312	0.06%
2021/11/01	63.7	62.97	57.2	62.37	61.50	6.5	3,247	0.20%
2021/10/29	82.2	64.96	78.4	64.84	63.30	3.8	3,103	0.12%
2021/10/28	12.2	59.73	30.1	62.85	64.00	-17.9	2,621	-0.68%
2021/10/27	10.9	59.20	3.2	59.56	58.20	7.7	2,493	0.31%
2021/10/26	40.2	61.40	44.2	62.04	61.00	-4	2,437	-0.16%
2021/10/25	16	62.13	17	62.06	63.00	-1	2,406	-0.04%
2021/10/22	3	60.90	5	61.24	61.20	-2	2,331	-0.09%
2021/10/21	8.8	60.07	5	60.36	60.90	3.8	2,293	0.17%
2021/10/20	11.8	61.12	8	61.15	60.40	3.8	2,166	0.18%
2021/10/19	11	58.19	9	58.71	59.40	2	1,977	0.10%
2021/10/18	26	60.39	9	59.48	59.00	17	1,915	0.89%
2021/10/15	4.6	55.89	5	56.04	56.60	-0.4	1,779	-0.02%
2021/10/14	28.1	54.91	26	55.09	55.10	2.1	1,753	0.12%
2021/10/13	4.1	52.20	1	52.00	52.10	3.1	1,632	0.19%
2021/10/12	5.2	53.12	13	53.35	52.90	-7.8	1,622	-0.48%
2021/10/08	3	51.87	1	52.00	51.60	2	1,546	0.13%
2021/10/07	0	0.00	1	51.60	52.00	-1	1,572	-0.06%
2021/10/06	0	0.00	1	52.10	51.20	-1	1,587	-0.06%
2021/10/05	6	50.90	3	51.30	51.30	3	1,623	0.18%
2021/10/04	1.1	52.01	3	51.77	52.20	-1.9	1,630	-0.12%
2021/10/01	0.1	52.50	0	0.00	52.80	0.1	1,631	0.01%
2021/09/30	1.5	53.36	0	0.00	53.50	1.5	1,647	0.09%
2021/09/29	8	53.41	4	53.35	53.00	4	1,673	0.24%
2021/09/28	3	54.63	3	54.67	54.50	0	1,684	0.00%
2021/09/27	0	0.00	1	58.50	59.60	-1	1,688	-0.06%
2021/09/23	2	60.45	0	0.00	58.30	2	1,736	0.12%
2021/09/22	8	57.59	9	57.72	57.50	-1	1,703	-0.06%
2021/09/17	3	57.63	7	57.80	57.00	-4	1,724	-0.23%
2021/09/16	2	58.25	2	58.75	58.30	0	1,720	0.00%
2021/09/15	0	0.00	1	57.40	57.70	-1	1,708	-0.06%
2021/09/14	0	0.00	1	57.60	57.30	-1	1,713	-0.06%
2021/09/13	3	59.40	33	58.59	58.70	-30	1,711	-1.75%
2021/09/09	3	55.03	4	55.75	56.10	-1	1,709	-0.06%
2021/09/08	4	55.50	2	56.20	55.20	2	1,713	0.12%
2021/09/06	4	56.73	4	56.90	56.70	0	1,758	0.00%
2021/09/03	0	0.00	1	55.80	56.10	-1	1,881	-0.05%
2021/09/02	3	55.70	0	0.00	55.40	3	2,072	0.14%
2021/08/31	1	54.70	1	54.90	54.70	0	2,215	0.00%
2021/08/30	2	56.25	3	55.83	55.10	-1	2,242	-0.04%
2021/08/27	27	57.02	27	57.05	55.80	0	2,323	0.00%
2021/08/26	1	54.00	5.3	55.50	58.30	-4.3	2,243	-0.19%
2021/08/25	2	53.35	1	53.90	53.00	1	2,219	0.05%
2021/08/24	3	53.00	0	0.00	53.00	3	2,236	0.13%
2021/08/20	2	51.90	12	52.03	51.70	-10	2,268	-0.44%
2021/08/19	2	53.85	2	52.40	52.00	0	2,318	0.00%
2021/08/18	4	54.00	4	54.40	53.80	0	2,362	0.00%
2021/08/17	5	54.32	4	54.80	54.10	1	2,371	0.04%
2021/08/16	4	54.48	0	0.00	54.00	4	2,384	0.17%
2021/08/13	0	0.00	1	55.00	54.70	-1	2,409	-0.04%
2021/08/12	7	55.21	2	55.70	55.10	5	2,436	0.21%
2021/08/11	2	55.15	0	0.00	54.60	2	2,452	0.08%
2021/08/10	1	56.20	1	56.10	55.50	0	2,511	0.00%
2021/08/09	8	56.79	0	0.00	56.30	8	2,641	0.30%
2021/08/06	3	58.17	1	59.10	58.00	2	2,704	0.07%
2021/08/05	24	59.23	5	59.10	58.40	19	2,862	0.66%
2021/08/04	0	0.00	2	57.70	58.20	-2	3,099	-0.06%
2021/08/03	2	58.00	3	58.40	58.30	-1	3,167	-0.03%
2021/08/02	0	0.00	1	57.60	57.50	-1	3,214	-0.03%
2021/07/30	2	56.60	3	57.30	57.30	-1	3,286	-0.03%
2021/07/29	2	57.60	3	57.63	57.50	-1	3,277	-0.03%
2021/07/28	1.3	56.08	0	0.00	55.20	1.3	3,250	0.04%
2021/07/27	0	56.56	0	0.00	56.00	0	3,297	0.00%
2021/07/22	3	56.40	7	56.56	56.40	-4	3,604	-0.11%
2021/07/21	1	57.50	0	0.00	57.00	1	3,631	0.03%
2021/07/20	12	59.88	7	59.71	58.00	5	3,641	0.14%
2021/07/19	3	58.57	0	0.00	58.30	3	3,626	0.08%
2021/07/15	0	0.00	4	59.05	58.70	-4	3,676	-0.11%
2021/07/14	0	0.00	2	58.50	58.50	-2	3,688	-0.05%
2021/07/13	5	59.04	4	58.35	58.30	1	3,696	0.03%
2021/07/12	0	0.00	3	58.87	60.10	-3	3,693	-0.08%
2021/07/09	1	58.20	0	0.00	58.00	1	3,666	0.03%
2021/07/08	0	0.00	1	58.00	58.00	-1	3,701	-0.03%
2021/07/07	5	58.46	3	58.43	58.10	2	3,727	0.05%
2021/07/06	0	0.00	16	58.81	58.80	-16	3,746	-0.43%
2021/07/05	7	60.14	6	60.10	59.90	1	3,774	0.03%
2021/07/02	5	60.68	14	60.09	60.30	-9	3,778	-0.24%
2021/07/01	1	61.50	16	61.55	60.40	-15	3,785	-0.40%
2021/06/30	13.4	60.94	16	60.36	61.50	-2.6	3,783	-0.07%
2021/06/29	8	60.63	5	60.90	59.90	3	3,781	0.08%
2021/06/28	15	61.69	15	61.67	61.20	0	3,809	0.00%
2021/06/25	2	60.15	3	60.43	60.30	-1	3,848	-0.03%
2021/06/24	1.4	59.91	0	0.00	60.30	1.4	4,107	0.03%
2021/06/23	6.1	59.50	2	59.90	59.60	4.1	4,117	0.10%
2021/06/22	7	59.27	5	59.02	59.40	2	4,155	0.05%
2021/06/21	3	60.10	0	0.00	59.70	3	4,258	0.07%
2021/06/18	6.3	61.91	5.3	61.94	61.50	1	4,316	0.02%
2021/06/17	2	60.80	2	60.75	60.80	0	4,340	0.00%
2021/06/16	3	60.83	3	61.67	60.60	0	4,393	0.00%
2021/06/15	1.2	61.00	1	61.50	61.30	0.2	4,414	0.00%
2021/06/11	41	64.30	32	63.38	61.70	9	4,422	0.20%
2021/06/10	28	64.73	13	64.84	65.20	15	4,338	0.35%
2021/06/09	15	61.11	12	61.93	61.30	3	4,292	0.07%
2021/06/08	2	58.85	0	58.60	58.80	2	4,213	0.05%
2021/06/07	1	58.31	2	59.05	58.80	-1	4,292	-0.02%
2021/06/04	9	59.60	10	58.96	59.00	-1	4,314	-0.02%
2021/06/03	2	57.00	5	57.20	57.20	-3	4,297	-0.07%
2021/06/01	0	0.00	5	56.58	57.10	-5	4,669	-0.11%
2021/05/31	5	56.16	1	57.00	55.90	4	4,739	0.08%
2021/05/28	6	56.67	4	56.78	56.70	2	4,933	0.04%
2021/05/27	7	57.94	5	58.24	56.70	2	5,072	0.04%
2021/05/26	2	57.75	10	57.31	58.00	-8	5,281	-0.15%
2021/05/25	9	56.16	6	56.15	56.00	3	5,932	0.05%
2021/05/24	3	56.07	9	56.47	56.00	-6	6,253	-0.10%
2021/05/21	12	56.25	14	55.99	56.10	-2	6,850	-0.03%
2021/05/20	13	56.32	10	56.59	55.30	3	6,931	0.04%
2021/05/19	7	56.64	14	56.51	56.30	-7	7,104	-0.10%
2021/05/18	2.3	56.62	16	56.64	56.80	-13.7	7,124	-0.19%
2021/05/17	36	59.65	53	59.02	55.10	-17	7,179	-0.24%
2021/05/14	22	61.91	16	62.13	61.00	6	7,191	0.08%
2021/05/13	53	64.13	25.3	63.07	62.00	27.7	7,125	0.39%
2021/05/12	39.3	65.03	31	64.49	61.60	8.3	7,022	0.12%
2021/05/11	9	63.57	10	64.01	62.20	-1	6,779	-0.01%
2021/05/10	7	63.90	6	64.52	63.80	1	6,730	0.01%
2021/05/07	12	64.88	8	63.11	64.80	4	6,707	0.06%
2021/05/06	3	60.60	2	60.50	60.10	1	6,690	0.01%
2021/05/05	2	61.75	3	61.83	61.50	-1	6,721	-0.01%
2021/05/04	7	63.51	9	63.02	61.80	-2	6,735	-0.03%
2021/05/03	22	66.92	30	67.05	65.10	-8	6,708	-0.12%
2021/04/29	16	65.41	8	65.65	65.00	8	6,634	0.12%
2021/04/28	23	63.86	15	64.08	63.70	8	6,579	0.12%
2021/04/27	1	59.40	9	61.83	64.90	-8	6,491	-0.12%
2021/04/26	2	59.50	3	59.57	59.00	-1	6,475	-0.02%
2021/04/23	17	60.40	12	60.57	60.00	5	6,537	0.08%
2021/04/22	18	62.86	12	62.77	61.00	6	6,591	0.09%
2021/04/21	4	64.00	4	64.50	63.60	0	6,617	0.00%
2021/04/20	10	63.08	9	63.27	63.10	1	6,635	0.02%
2021/04/19	15	63.48	20	63.59	63.00	-5	6,668	-0.07%
2021/04/16	5	64.68	6	65.08	64.60	-1	6,663	-0.02%
2021/04/15	10.1	64.81	5	65.00	64.70	5.1	6,662	0.08%
2021/04/14	14	65.38	7	64.89	64.80	7	6,665	0.11%
2021/04/13	11	67.63	7	67.67	67.00	4	6,646	0.06%
2021/04/12	2	68.15	7.1	68.79	68.30	-5.1	6,637	-0.08%
2021/04/09	7	67.44	13	67.79	67.60	-6	6,640	-0.09%
2021/04/08	6	66.82	11	66.76	66.90	-5	6,677	-0.07%
2021/04/07	4	67.45	3	67.50	67.30	1	6,690	0.01%
2021/04/06	9	67.72	3	67.77	67.70	6	6,743	0.09%
2021/04/01	15	69.56	19	69.14	68.80	-4	6,775	-0.06%
2021/03/31	12	68.98	19	68.79	68.60	-7	6,770	-0.10%
2021/03/30	17	70.16	12	69.88	69.70	5	6,740	0.07%
2021/03/29	50	71.47	38	71.86	70.50	12	6,726	0.18%
2021/03/26	2	67.50	2	68.10	67.40	0	6,538	0.00%
2021/03/25	10	68.41	19	67.98	67.30	-9	6,550	-0.14%
2021/03/24	22	68.53	21.7	69.19	68.00	0.3	6,543	0.00%
2021/03/23	11	67.63	11	68.19	67.00	0	6,627	0.00%
2021/03/22	21	66.81	15	66.83	66.50	6	6,765	0.09%
2021/03/19	13	68.66	16	69.35	67.90	-3	6,757	-0.04%
2021/03/18	15	70.11	13.2	69.82	69.40	1.9	6,861	0.03%
2021/03/17	2	69.45	7	69.93	69.40	-5	6,941	-0.07%
2021/03/16	22	70.58	11	70.79	70.00	11	6,999	0.16%
2021/03/15	64	72.51	53	72.46	70.30	11	6,972	0.16%
2021/03/12	21.2	70.16	16	70.58	69.70	5.2	6,925	0.08%
2021/03/11	10.5	70.15	16	70.09	69.80	-5.5	6,910	-0.08%
2021/03/10	15	69.17	7	69.21	68.60	8	6,834	0.12%
2021/03/09	14	69.29	9	69.66	68.70	5	6,805	0.07%
2021/03/08	40	70.70	25	70.25	69.60	15	6,767	0.22%
2021/03/05	60	72.49	73	72.59	71.20	-13	6,717	-0.19%
2021/03/04	42	70.72	40	71.19	69.50	2	6,556	0.03%
2021/03/03	50	72.12	51	71.71	70.70	-1	6,510	-0.02%
2021/03/02	50	70.91	52	70.44	68.50	-2	6,312	-0.03%
2021/02/26	65	73.58	60	73.55	72.30	5	6,183	0.08%
2021/02/25	165	78.66	142	78.40	73.50	23	5,946	0.39%	大買/大賣/
2021/02/24	77	69.32	67	70.20	75.00	10	5,262	0.19%
2021/02/23	169	72.40	144	72.06	68.20	25	4,942	0.51%	大買/大賣/
2021/02/22	20	69.18	18	69.73	69.90	2	4,372	0.05%
2021/02/19	49	61.05	58	61.21	63.60	-9	4,321	-0.21%
2021/02/18	7	58.47	13	58.62	57.90	-6	4,168	-0.14%
2021/02/17	41	59.43	34	59.02	57.50	7	4,151	0.17%
2021/02/05	53.7	59.36	36	58.83	60.70	17.7	4,074	0.43%
2021/02/04	9	55.46	11	55.45	55.20	-2	3,987	-0.05%
2021/02/03	16	56.68	16	57.33	55.40	0	4,012	0.00%
2021/02/02	5	53.90	5	54.00	55.40	0	4,007	0.00%
2021/02/01	9	54.50	11	54.96	53.90	-2	4,020	-0.05%
2021/01/29	8	56.10	11	56.04	55.70	-3	4,022	-0.07%
2021/01/28	11	54.62	24.6	54.58	57.00	-13.6	4,039	-0.34%
2021/01/27	14	55.34	13	55.47	55.10	1	4,060	0.02%
2021/01/26	6	56.25	8	56.68	55.60	-2	4,046	-0.05%
2021/01/25	7	58.14	10.1	58.42	57.60	-3.1	4,041	-0.08%
2021/01/22	6.4	58.01	9	58.22	57.50	-2.6	4,043	-0.06%
2021/01/21	9.2	58.71	6	58.93	58.50	3.2	4,064	0.08%
2021/01/20	21.3	59.06	14	59.25	58.50	7.3	4,191	0.17%
2021/01/19	6.2	59.52	8	59.79	59.00	-1.8	4,206	-0.04%
2021/01/18	31	60.77	40	60.54	59.50	-9	4,292	-0.21%
2021/01/15	20.2	59.74	21	59.72	58.30	-0.8	4,242	-0.02%
2021/01/14	16	58.72	20.1	58.76	58.20	-4.1	4,190	-0.10%
2021/01/13	15	59.97	12	60.27	59.60	3	4,159	0.07%
2021/01/12	32	61.49	34.2	61.48	60.40	-2.2	4,167	-0.05%
2021/01/11	8	60.70	7	61.01	60.40	1	4,123	0.02%
2021/01/08	12	62.05	10	62.12	61.70	2	4,117	0.05%
2021/01/07	16	63.21	17	63.09	62.50	-1	4,142	-0.02%
2021/01/06	9	63.34	9	63.42	62.50	0	4,144	0.00%
2021/01/05	7	64.97	8.2	64.94	64.50	-1.2	4,131	-0.03%
2021/01/04	14	66.00	13.1	65.68	65.10	0.9	4,120	0.02%
2020/12/31	18	68.91	16	68.09	68.00	2	4,093	0.05%
2020/12/30	17.5	68.30	17	68.08	68.00	0.5	4,020	0.01%
2020/12/29	14	68.08	13	68.24	67.50	1	4,001	0.02%
2020/12/28	14	66.95	22	66.69	67.10	-8	3,951	-0.20%
2020/12/25	21	65.48	12	65.78	65.00	9	3,926	0.23%
2020/12/24	5.5	64.85	8	64.80	64.60	-2.5	3,975	-0.06%
2020/12/23	12.5	67.69	47	67.96	65.70	-34.5	4,092	-0.84%
2020/12/22	38	66.89	15	66.37	67.20	23	4,277	0.54%
2020/12/21	10.1	65.60	13	65.21	64.40	-3	4,352	-0.07%
2020/12/18	19	67.08	15	66.98	66.10	4	4,379	0.09%
2020/12/17	64	69.33	57	69.40	66.50	7	4,481	0.16%
2020/12/16	38	66.81	23.1	66.63	68.70	14.9	4,520	0.33%
2020/12/15	17	65.20	27.2	64.67	63.10	-10.2	4,462	-0.23%
2020/12/14	24.7	67.94	46	67.39	67.00	-21.3	4,441	-0.48%
2020/12/11	40	61.55	22	62.28	64.40	18	4,329	0.42%
2020/12/10	28	60.49	46.6	60.35	58.60	-18.5	4,297	-0.43%
2020/12/09	9	63.44	49.4	63.06	63.00	-40.4	4,236	-0.95%
2020/12/08	34.3	64.14	30.4	63.42	63.10	3.9	4,249	0.09%
2020/12/07	13.1	67.83	13	67.53	66.80	0.1	4,188	0.00%
2020/12/04	10	68.77	8.1	69.03	68.80	1.9	4,222	0.04%
2020/12/03	11.2	69.40	10	69.44	68.90	1.2	4,338	0.03%
2020/12/02	23	71.06	11.1	70.40	69.80	11.9	4,429	0.27%
2020/12/01	18	72.81	29	72.62	71.40	-11	4,455	-0.25%
2020/11/30	11	71.87	20	72.23	75.00	-9	4,491	-0.20%
2020/11/27	14	69.84	11	69.80	70.50	3	4,395	0.07%
2020/11/26	5	68.26	1	68.30	68.30	4	4,415	0.09%
2020/11/25	15	69.12	14	69.39	68.30	1	4,450	0.02%
2020/11/24	7	69.26	7	69.14	68.30	0	4,468	0.00%
2020/11/23	11.2	70.26	5	70.42	69.80	6.2	4,558	0.14%
2020/11/20	10	70.07	10	70.16	69.80	0	4,668	0.00%
2020/11/19	30	71.77	40	71.66	70.60	-10	4,729	-0.21%
2020/11/18	22	71.96	33.1	71.84	71.70	-11.1	4,788	-0.23%
2020/11/17	37	69.74	29.1	69.96	70.50	8	4,781	0.17%
2020/11/16	9	69.20	21	69.11	68.50	-12	4,748	-0.25%
2020/11/13	22	68.28	26	68.45	69.20	-4	4,768	-0.08%
2020/11/12	20	67.86	22.2	67.44	67.20	-2.2	4,766	-0.05%
2020/11/11	12.2	70.34	16	70.33	70.20	-3.8	4,713	-0.08%
2020/11/10	37	70.20	23	70.14	69.20	14	4,693	0.30%
2020/11/09	10	73.00	10.2	73.30	71.50	-0.2	4,680	0.00%
2020/11/06	9	72.70	23.1	72.77	73.00	-14.1	4,700	-0.30%
2020/11/05	21.2	72.16	13.9	72.90	72.00	7.3	4,700	0.15%
2020/11/04	21.3	71.02	48	70.39	71.90	-26.8	4,685	-0.57%
2020/11/03	6	72.57	7	71.94	71.50	-1	4,760	-0.02%
2020/11/02	6	72.35	7	72.33	72.50	-1	5,048	-0.02%
2020/10/30	14	72.82	9	72.74	72.30	5	5,295	0.09%
2020/10/29	39	72.86	10	72.02	73.60	29	5,566	0.52%
2020/10/28	56	75.52	59	75.23	73.30	-3	5,642	-0.05%
2020/10/27	39	74.09	13	73.02	73.80	26	5,492	0.47%
2020/10/26	11.1	75.41	8.6	77.20	73.90	2.5	5,455	0.05%
2020/10/23	2	78.65	5	79.06	78.20	-3	5,465	-0.05%
2020/10/22	11	78.40	26	78.83	78.00	-15	5,513	-0.27%
2020/10/21	16	80.97	17.1	81.54	80.00	-1.1	5,565	-0.02%
2020/10/20	20	81.65	28	82.30	81.30	-8	5,594	-0.14%
2020/10/19	2	80.60	3	80.50	80.50	-1	5,741	-0.02%
2020/10/16	20.1	80.84	0	0.00	80.00	20.1	5,794	0.35%
2020/10/15	1	78.50	4	78.80	78.50	-3	5,974	-0.05%
2020/10/14	4	81.10	4	81.08	80.70	0	5,932	0.00%
2020/10/13	1	82.70	3	82.10	81.80	-2	5,952	-0.03%
2020/10/12	11	82.92	2	83.90	82.00	9	6,171	0.15%
2020/10/08	3	82.03	4	83.88	83.80	-1	6,154	-0.02%
2020/10/07	1	82.20	0	0.00	82.10	1	6,126	0.02%
2020/10/06	5	83.08	0	0.00	82.60	5	6,154	0.08%
2020/10/05	1	83.20	2	84.00	83.20	-1	6,329	-0.02%
2020/09/30	9	84.33	5	84.48	84.50	4	6,296	0.06%
2020/09/29	16	83.96	20	84.99	83.10	-4	6,250	-0.06%
2020/09/28	22	88.55	31	87.33	86.60	-9	6,179	-0.15%
2020/09/25	26	89.37	31	89.16	89.80	-5	6,085	-0.08%
2020/09/24	17.2	86.53	15	86.26	87.00	2.2	5,943	0.04%
2020/09/23	4	83.08	1	84.00	82.10	3	5,835	0.05%
2020/09/22	29.1	82.75	13	83.46	82.00	16.1	5,850	0.28%
2020/09/21	24.1	87.75	28	88.09	87.60	-3.9	5,772	-0.07%
2020/09/18	9	82.11	23	81.55	84.30	-14	5,617	-0.25%
2020/09/17	0	0.00	6	77.45	76.70	-6	5,538	-0.11%
2020/09/16	10	76.88	0	0.00	76.20	10	5,639	0.18%
2020/09/15	6	76.40	24	77.23	77.90	-18	5,859	-0.31%
2020/09/14	4	73.78	3	73.73	73.20	1	6,484	0.02%
2020/09/11	3	72.67	6	72.73	72.50	-3	6,448	-0.05%
2020/09/10	8	75.39	17	76.16	74.20	-9	6,403	-0.14%
2020/09/09	19	77.58	6	78.13	76.20	13	6,357	0.20%
2020/09/08	30	71.85	11	71.41	79.50	19	6,465	0.29%
2020/09/07	17.3	76.42	22	74.68	73.70	-4.7	6,794	-0.07%
2020/09/04	6.2	79.11	15	79.16	79.60	-8.8	6,897	-0.13%
2020/09/03	24	81.86	9	82.30	81.10	15	7,026	0.21%
2020/09/02	1	84.20	12	84.28	83.20	-11	7,141	-0.15%
2020/09/01	19	83.16	15	82.48	82.40	4	7,202	0.06%
2020/08/31	7	85.76	5.1	86.09	84.80	2	7,385	0.03%
2020/08/28	22.5	85.90	3.5	86.67	85.90	19	7,430	0.26%
2020/08/27	21.3	87.66	9	86.98	86.00	12.3	7,414	0.17%
2020/08/26	12.1	88.88	44.1	89.88	90.00	-32	7,324	-0.44%
2020/08/25	7	85.03	6	85.02	84.00	1	7,237	0.01%
2020/08/24	24	89.13	11	88.80	87.50	13	7,179	0.18%
2020/08/21	2.1	83.90	18.4	85.66	88.10	-16.3	7,111	-0.23%
2020/08/20	5.6	95.89	0	0.00	85.50	5.6	7,105	0.08%
2020/08/19	8.1	95.11	12	95.73	95.00	-4	7,134	-0.06%
2020/08/18	11	91.20	20	90.03	92.00	-9	7,195	-0.13%
2020/08/17	3	88.57	1	87.70	87.60	2	7,159	0.03%
2020/08/14	9	85.36	11	86.06	86.30	-2	7,602	-0.03%
2020/08/13	7	83.71	3	84.33	84.00	4	7,629	0.05%
2020/08/12	1	87.90	18	88.49	89.90	-17	7,628	-0.22%
2020/08/11	9	84.69	12	85.22	83.00	-3	7,683	-0.04%
2020/08/10	12	88.26	10	86.16	89.40	2	7,876	0.03%
2020/08/07	30.1	87.65	36	87.16	88.40	-5.9	7,921	-0.07%
2020/08/06	94	94.01	43	94.62	88.90	51	7,784	0.66%
2020/08/05	67.3	93.65	57	94.40	97.30	10.3	7,510	0.14%
2020/08/04	60	85.23	58	85.19	88.70	2	7,303	0.03%
2020/08/03	11	78.13	4	76.35	80.70	7	7,057	0.10%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	9	65.52	20	62.16	60.80	-11	7,196	-0.15%
2020/07/28	9	63.90	35.5	63.72	63.70	-26.5	7,102	-0.37%
2020/07/27	20.6	71.02	18	70.88	70.70	2.6	7,029	0.04%
2020/07/24	7.1	78.96	6	79.00	78.50	1.1	6,962	0.02%
2020/07/23	25.1	78.59	12	72.34	83.50	13.1	6,935	0.19%
2020/07/22	8	76.20	12	76.20	76.20	-4	6,797	-0.06%
2020/07/21	18.1	69.30	35	69.30	69.30	-16.9	6,840	-0.25%
2020/07/20	3	77.00	0	0.00	77.00	3	6,699	0.05%
2020/07/17	11.1	85.50	0	0.00	85.50	11.1	6,832	0.16%
2020/07/16	62.6	100.92	48	99.27	95.00	14.6	7,106	0.21%
2020/07/15	1.1	105.50	0	0.00	105.50	1.1	6,884	0.02%
2020/07/14	2.6	117.00	7	117.00	117.00	-4.4	6,897	-0.06%
2020/07/13	6.2	130.00	20	130.00	130.00	-13.8	6,907	-0.20%
2020/07/10	62.7	149.11	23	143.11	144.00	39.7	6,869	0.58%
2020/07/09	7	145.00	0	0.00	145.00	7	6,673	0.10%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	23.1	120.00	0	0.00	120.00	23.1	6,671	0.35%
2020/07/06	29	109.16	0	0.00	109.50	29	6,653	0.44%
2020/07/03	29	99.70	9	98.17	99.70	20	6,600	0.30%
2020/07/02	12	90.10	1	86.82	90.70	11	6,491	0.17%
2020/07/01	30.4	81.25	2	81.25	82.50	28.4	6,443	0.44%
2020/06/30	9	70.86	3	70.83	75.00	6	6,365	0.09%
2020/06/29	6	68.45	9	66.22	69.00	-3	6,295	-0.05%
2020/06/24	9	61.35	4	60.50	62.80	5	6,200	0.08%
2020/06/23	9	62.50	16	60.71	60.50	-7	6,119	-0.11%
2020/06/22	41.1	61.52	25	61.12	63.40	16.1	5,992	0.27%
2020/06/19	125	57.16	83	57.26	57.70	42	5,721	0.73%	大買/
2020/06/12	27.5	38.18	27	38.46	39.50	0.5	5,061	0.01%
2020/06/11	53	44.03	33	44.99	40.00	20	4,892	0.41%
2020/06/10	32	41.62	28	41.41	43.45	4	4,432	0.09%
2020/06/09	18	39.15	16	38.97	39.50	2	4,238	0.05%
2020/06/08	21	38.55	19	38.16	39.35	2	4,075	0.05%
2020/06/05	28	36.32	5	36.40	36.95	23	3,890	0.59%
2020/06/04	17	36.44	26	36.39	36.45	-9	3,811	-0.24%
2020/06/03	16	34.30	6	33.50	35.20	10	3,625	0.28%
2020/06/02	2	31.53	4	31.00	32.00	-2	3,549	-0.06%
2020/06/01	7	31.29	4	30.75	31.55	3	3,507	0.09%
2020/05/29	15	30.74	0	0.00	31.00	15	3,477	0.43%
2020/05/28	1	28.90	1	28.60	28.80	0	3,430	0.00%
2020/05/27	3	27.35	3	30.08	28.00	0	3,416	0.00%
2020/05/26	5	30.04	25	29.96	29.50	-20	3,390	-0.59%
2020/05/25	12	31.45	38	31.05	31.50	-26	3,372	-0.77%
2020/05/22	48	29.72	5	28.13	31.50	43	3,336	1.29%
2020/05/21	9	30.25	0	0.00	30.25	9	3,227	0.28%
2020/05/20	92	33.56	35	33.32	33.60	57	3,205	1.78%
2020/05/19	2	32.20	0	0.00	32.20	2	2,740	0.07%
2020/05/18	15	29.30	4	29.30	29.30	11	2,687	0.41%
2020/05/15	12	26.65	2	26.65	26.65	10	2,638	0.38%
2020/05/14	29	23.27	11	23.87	24.25	18	2,507	0.72%
2020/05/13	0	0.00	1	21.05	22.05	-1	2,282	-0.04%
2020/05/12	1	20.00	1	20.00	20.05	0	2,200	0.00%
2020/05/11	7	20.09	2	20.23	20.20	5	2,204	0.23%
2020/05/08	1	21.20	6	22.42	21.15	-5	2,175	-0.23%
2020/05/07	10	21.60	1	21.90	22.10	9	2,105	0.43%
2020/05/06	14	22.63	6	22.67	22.00	8	2,043	0.39%
2020/05/05	29	22.43	2	21.88	22.25	27	1,938	1.39%
2020/05/04	5	21.29	7	19.98	21.35	-2	1,830	-0.11%
2020/04/30	0	0.00	2	19.60	19.45	-2	1,738	-0.12%
2020/04/29	3	19.17	5	19.24	19.10	-2	1,712	-0.12%
2020/04/28	1	18.35	0	0.00	18.60	1	1,690	0.06%
2020/04/27	3	18.85	2	19.45	18.90	1	1,676	0.06%
2020/04/24	1	18.75	9	19.24	19.30	-8	1,636	-0.49%
2020/04/23	6	19.48	5	18.89	19.50	1	1,568	0.06%
2020/04/22	1	18.40	7	18.21	18.05	-6	1,451	-0.41%
2020/04/21	10	19.62	22	19.58	19.35	-12	1,382	-0.87%
2020/04/20	13	20.04	22	19.83	20.10	-9	1,250	-0.72%
2020/04/17	12	18.30	3	18.30	18.30	9	943	0.95%
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/03/25	0	12.90	0	0.00	12.90	0	890	0.00%
2020/03/19	0	0.00	10	11.72	12.05	-10	862	-1.16%
2020/03/17	7	11.80	0	0.00	12.35	7	818	0.85%
2020/03/16	0	0.00	1	12.80	12.80	-1	805	-0.12%
2020/03/13	0	0.00	2	12.95	13.20	-2	796	-0.25%
2020/03/12	0	0.00	2	13.98	14.10	-2	776	-0.26%
2020/03/11	0	0.00	10	15.10	15.10	-10	764	-1.31%
2020/03/10	10	15.00	1	14.75	15.05	9	777	1.16%
2020/03/09	6	15.53	2	15.05	15.50	4	750	0.53%
2020/03/06	3	14.50	0	0.00	14.90	3	682	0.44%
2020/03/02	0	0.00	1	14.10	14.20	-1	658	-0.15%
2020/02/26	1	14.95	5	14.80	14.80	-4	636	-0.63%
2020/02/25	0	14.70	0	0.00	14.80	0	636	0.00%
2020/02/20	0	14.20	0	0.00	14.25	0	645	0.00%
2020/02/19	0	0.00	1	14.25	14.20	-1	640	-0.16%
2020/02/18	1	14.15	0	0.00	14.10	1	642	0.16%
2020/02/12	0	0.00	2	14.95	14.60	-2	626	-0.32%
2020/02/11	2	14.20	1	13.85	14.50	1	597	0.17%
2020/01/31	0	0.00	1	14.15	13.95	-1	556	-0.18%
2020/01/30	1	14.10	0	0.00	14.00	1	548	0.18%
2020/01/13	0	14.10	0	0.00	14.20	0	518	0.00%
2020/01/09	5	14.50	0	0.00	14.50	5	481	1.04%
2019/12/23	0	14.55	0	0.00	14.65	0	509	0.00%
2019/12/17	0	14.45	0	0.00	14.55	0	531	0.00%
2019/12/16	0	14.60	0	0.00	14.65	0	529	0.00%
2019/12/05	0	0.00	4	14.98	15.30	-4	477	-0.84%
2019/12/04	4	14.38	2	14.35	14.40	2	436	0.46%
2019/12/03	2	14.25	0	0.00	14.25	2	432	0.46%
2019/11/20	0	0.00	2	13.65	14.00	-2	355	-0.56%
2019/11/15	2	13.30	0	0.00	13.55	2	348	0.57%
2019/11/13	0	0.00	0.1	13.50	13.40	-0.1	347	-0.02%
2019/11/11	2	13.40	0	0.00	13.40	2	351	0.57%
2019/11/06	0	0.00	2	13.65	13.50	-2	353	-0.57%
2019/11/04	2	13.25	0	0.00	13.30	2	346	0.58%
2019/10/31	1	13.40	0	0.00	13.35	1	347	0.29%
2019/10/23	5	13.50	2	13.50	13.50	3	377	0.79%
2019/10/21	0	0.00	25	13.42	13.40	-25	389	-6.43%
2019/10/17	0	13.55	0	0.00	13.45	0	403	0.00%
2019/10/15	1	13.20	0	0.00	13.15	1	434	0.23%
2019/10/14	2.1	13.20	0	0.00	13.15	2.1	490	0.42%
2019/10/03	0	0.00	55	13.50	13.50	-55	537	-10.23%
2019/09/25	0	0.00	20	14.30	14.50	-20	512	-3.90%
2019/09/24	0	0.00	20	14.25	14.20	-20	501	-3.99%
2019/09/12	0	0.00	1	14.10	14.00	-1	496	-0.20%
2019/09/04	0	0.00	1	14.05	14.05	-1	495	-0.20%
2019/09/03	2	14.00	0	0.00	14.00	2	494	0.40%
2019/08/21	0	13.65	0	0.00	13.75	0	473	0.00%
2019/08/20	0	13.55	0	0.00	13.55	0	470	0.00%
2019/08/15	1	13.20	0	0.00	13.30	1	465	0.21%
2019/08/14	0	0.00	1	13.50	13.40	-1	467	-0.21%
2019/07/30	20	13.80	0	0.00	13.75	20	470	4.25%
2019/07/18	0	0.00	1	14.15	14.45	-1	440	-0.23%
2019/07/17	10	14.00	0	0.00	14.05	10	422	2.37%
2019/07/16	41	14.56	0	0.00	14.50	41	396	10.34%
2019/07/15	50	14.95	0	0.00	14.95	50	334	14.93%
2019/07/09	0	13.60	0	0.00	13.60	0	280	0.00%
2019/06/27	0	13.20	0	0.00	13.30	0	295	0.00%
2019/06/20	0	0.00	2	13.65	13.70	-2	308	-0.65%
2019/06/18	1	13.65	0	0.00	13.60	1	314	0.32%
2019/06/03	0	13.65	0	0.00	13.65	0	754	0.00%
2019/05/23	2	14.05	0	0.00	14.00	2	770	0.26%
2019/05/13	0	0.00	1	13.70	14.00	-1	797	-0.13%
2019/05/07	0.1	14.30	0	0.00	14.25	0.1	812	0.02%
2019/05/06	2	14.30	0	0.00	14.20	2	826	0.24%
2019/05/03	1	14.50	0	0.00	14.55	1	830	0.12%
2019/04/24	0	0.00	1	14.75	14.75	-1	832	-0.12%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/18	2	14.88	0	0.00	14.80	2	847	0.24%
2019/04/12	3	15.20	0	0.00	15.15	3	944	0.32%
2019/04/10	1	15.60	0	0.00	15.55	1	987	0.10%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/03/18	0	15.90	1	16.00	15.85	-1	1,064	-0.09%
2019/03/15	0	0.00	10	16.20	16.25	-10	1,070	-0.93%
2019/03/13	1	16.90	1	17.00	16.90	0	1,082	0.00%
2019/03/12	2	17.70	1	16.65	17.50	1	1,055	0.09%
2019/03/11	1	16.25	0	0.00	17.00	1	984	0.10%
2019/03/08	13	15.06	0	0.00	16.10	13	945	1.37%
2019/03/06	0	14.30	0	0.00	14.05	0	970	0.00%
2019/02/25	0	14.15	0	0.00	14.15	0	1,030	0.00%
2019/02/21	0	14.65	0	0.00	14.65	0	1,027	0.00%
2019/02/14	2	15.00	0	0.00	14.95	2	1,022	0.20%
2019/01/25	0	0.00	1	14.60	14.40	-1	978	-0.10%
2019/01/21	0	0.00	2	14.20	14.10	-2	959	-0.21%
2019/01/14	0	14.00	0	0.00	14.10	0	978	0.00%
2019/01/07	1	14.10	10	14.05	14.10	-9	922	-0.98%
2019/01/04	10	13.75	7	14.20	14.05	3	891	0.34%
2019/01/03	7	13.65	0	0.00	13.80	7	889	0.79%
2018/12/28	0	0.00	13	12.60	12.60	-13	910	-1.43%
2018/12/13	1	13.30	0	0.00	13.25	1	937	0.11%
2018/12/07	0	0.00	3	13.25	13.30	-3	865	-0.35%
2018/12/05	0	0.00	13	14.01	13.95	-13	834	-1.56%
2018/12/04	1	14.10	1	13.95	14.05	0	828	0.00%
2018/12/03	4	14.03	0	0.00	14.05	4	800	0.50%
2018/11/30	14	14.29	0	0.00	14.05	14	749	1.87%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/11/06	0	16.80	0	0.00	16.65	0	559	0.00%
2018/10/30	0	16.70	0	0.00	16.40	0	590	0.00%
2018/10/12	1	16.90	0	0.00	17.20	1	649	0.15%
2018/10/08	0	19.50	0	0.00	19.50	0	633	0.00%
2018/10/05	0	0.00	3	18.85	18.80	-3	614	-0.49%
2018/10/04	2	18.50	2	17.98	18.50	0	605	0.00%
2018/10/03	3	18.30	1	18.40	18.20	2	604	0.33%
2018/10/02	0	0.00	1	18.15	18.10	-1	581	-0.17%
2018/10/01	2	17.95	0	0.00	17.95	2	578	0.35%
2018/09/19	0	0.00	4	17.75	17.70	-4	597	-0.67%
2018/09/07	1	18.15	0	0.00	17.80	1	640	0.16%
2018/09/05	0	17.60	0	0.00	17.60	0	649	0.00%
2018/08/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/08/09	0	0.00	2	19.95	19.90	-2	1,114	-0.18%
2018/07/30	0.1	20.00	0	0.00	20.10	0.1	1,121	0.01%
2018/07/19	0	0.00	1	20.60	20.50	-1	1,256	-0.08%
2018/07/18	1	20.80	0	0.00	20.65	1	1,235	0.08%
2018/07/13	0	20.40	0	0.00	20.50	0	1,199	0.00%
2018/07/11	1	20.20	1	20.30	20.15	0	1,152	0.00%
2018/07/05	0	19.90	0	0.00	20.05	0	1,167	0.00%
2018/07/04	3	20.00	0	0.00	20.10	3	1,175	0.26%
2018/07/02	0.3	20.25	0	0.00	20.30	0.3	1,196	0.02%
2018/06/27	2	20.30	0	0.00	20.30	2	1,214	0.16%
2018/06/21	0	20.85	0	0.00	20.85	0	1,404	0.00%
2018/06/15	1	20.80	0	0.00	21.00	1	1,405	0.07%
2018/06/08	0	0.00	0.1	21.05	21.05	-0.1	1,435	0.00%
2018/06/05	0	21.70	12	22.13	21.70	-12	1,402	-0.86%
2018/06/04	6.1	22.46	3	22.45	22.45	3.1	1,363	0.22%
2018/06/01	10	21.39	4	21.40	21.65	6	1,163	0.52%
2018/05/31	1	19.85	1	20.30	20.40	0	998	0.00%
2018/05/30	1	19.95	0	0.00	19.90	1	993	0.10%
2018/05/17	0	0.00	0	20.25	20.20	0	992	0.00%
2018/05/15	0	0.00	1	20.30	20.25	-1	997	-0.10%
2018/05/03	2	21.45	2	21.55	21.25	0	987	0.00%
2018/05/02	3	21.87	1	22.00	21.75	2	961	0.21%
2018/04/16	0	20.90	0	0.00	20.90	0	1,090	0.00%
2018/04/12	0	21.55	0	0.00	21.60	0	1,085	0.00%
2018/04/11	1	21.50	0	0.00	21.45	1	1,081	0.09%
2018/03/27	3	22.05	2	22.30	21.70	1	1,006	0.10%
2018/03/26	3	22.85	0	0.00	22.60	3	952	0.31%
2018/03/15	2	20.88	0	0.00	21.00	2	820	0.24%
2018/03/14	0	0.00	3	21.00	21.00	-3	815	-0.37%
2018/03/09	2	20.70	0	0.00	20.65	2	824	0.24%
2018/03/07	1	21.00	1	21.35	20.90	0	831	0.00%
2018/03/05	1	21.00	0	0.00	20.95	1	835	0.12%
2018/02/27	0	20.60	0	0.00	20.65	0	827	0.00%
2018/02/22	0	0.00	1	20.35	20.45	-1	855	-0.12%
2018/02/09	2	19.70	1	19.95	20.10	1	982	0.10%
2018/02/06	0	0.00	1	20.10	20.10	-1	986	-0.10%
2018/02/05	0	21.25	0	0.00	21.35	0	1,000	0.00%
2018/01/30	1	22.15	0	0.00	22.10	1	993	0.10%
2018/01/24	1	22.50	0	0.00	22.50	1	987	0.10%
2018/01/18	2	22.60	2	22.90	22.55	0	962	0.00%
2018/01/12	2	22.55	3	22.60	22.60	-1	811	-0.12%
2018/01/11	1	22.25	0	0.00	22.20	1	764	0.13%
2018/01/10	2	22.23	8	22.34	22.15	-6	772	-0.78%
2018/01/05	1	21.90	0	0.00	22.05	1	750	0.13%