高力 (8996)-台新-高雄券商分點個股進出

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

高力

(8996)

股價
395.0
漲跌
▼7.0
漲幅
-1.74%
成交量
1,265張
產業
上市電機機械類股
322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

高力 (8996)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0	0.00	0	396.00	395.00	0	3,945	0.00%
2024/09/19	18	391.61	26.1	392.70	402.00	-8.1	3,982	-0.20%
2024/09/18	4	377.95	1	380.00	372.00	3	3,939	0.08%
2024/09/16	32.1	385.94	27	384.04	378.50	5.1	3,941	0.13%
2024/09/13	18	395.50	18	394.84	398.50	0	3,923	0.00%
2024/09/12	12	397.25	14.1	398.35	398.50	-2.1	3,908	-0.05%
2024/09/11	19	382.03	17.1	380.90	382.50	1.9	3,898	0.05%
2024/09/10	47.1	381.90	53.1	381.25	371.00	-6	3,898	-0.15%
2024/09/09	33	391.24	45.2	382.72	399.00	-12.2	3,734	-0.33%
2024/09/06	9	358.61	7	361.64	363.00	2	3,581	0.06%
2024/09/05	40	359.83	39.2	362.30	359.50	0.8	3,540	0.02%
2024/09/04	22.1	346.09	18	348.11	345.00	4.1	3,460	0.12%
2024/09/03	19	365.16	18	366.42	364.50	1	3,402	0.03%
2024/09/02	16.3	374.46	14	375.79	370.00	2.3	3,372	0.07%
2024/08/30	11	364.27	110.1	379.63	371.50	-99.1	3,336	-2.97%	大賣/
2024/08/29	34.1	362.37	23	362.65	362.50	11.1	3,266	0.34%
2024/08/28	32.2	375.12	16.1	378.82	374.00	16.1	3,211	0.50%
2024/08/27	10	365.30	18	368.69	379.00	-8	3,182	-0.25%
2024/08/26	14	368.29	8	367.50	362.00	6	3,265	0.18%
2024/08/23	25.1	360.87	21	362.38	364.50	4.1	3,299	0.12%
2024/08/22	14.2	357.71	14	359.21	364.00	0.2	3,359	0.00%
2024/08/21	5	354.00	6	355.33	356.00	-1	3,444	-0.03%
2024/08/20	23	359.46	19	360.26	359.00	4	3,597	0.11%
2024/08/19	17	349.26	11	350.14	352.00	6	3,590	0.17%
2024/08/16	17	342.74	22.4	344.63	350.00	-5.4	3,571	-0.15%
2024/08/15	11	334.73	9	335.78	336.00	2	3,524	0.06%
2024/08/14	28.3	338.25	20	338.90	338.00	8.3	3,509	0.24%
2024/08/13	9.1	327.72	12	328.13	334.00	-3	3,447	-0.09%
2024/08/12	30	331.43	25.3	331.64	331.50	4.7	3,437	0.14%
2024/08/09	11	315.77	10.1	318.41	314.00	0.9	3,383	0.03%
2024/08/08	17.1	306.30	15	302.97	297.00	2.1	3,336	0.06%
2024/08/07	22.1	299.65	24.2	304.24	310.00	-2.1	3,258	-0.06%
2024/08/06	27.2	281.09	32.1	273.93	282.00	-4.9	3,215	-0.15%
2024/08/05	1.2	295.50	0	295.50	295.50	1.2	3,127	0.04%
2024/08/02	13.3	340.53	2	333.75	328.00	11.3	3,155	0.36%
2024/08/01	21	362.52	21	362.40	364.00	0	3,163	0.00%
2024/07/31	6	356.74	4	360.50	351.50	2	3,257	0.06%
2024/07/30	19.2	350.63	19	352.21	361.50	0.2	3,446	0.00%
2024/07/29	17.6	359.90	17	346.29	344.50	0.6	3,674	0.02%
2024/07/26	21	374.17	16	374.50	374.00	5	3,936	0.13%
2024/07/23	13	385.39	12	386.04	391.00	1	4,067	0.02%
2024/07/22	18	381.81	20	377.50	374.00	-2	4,325	-0.05%
2024/07/19	26.2	390.25	22.1	390.76	385.00	4.1	4,523	0.09%
2024/07/18	20.1	385.95	18	386.94	390.00	2.1	4,585	0.04%
2024/07/17	27.2	402.32	25	401.84	396.00	2.2	4,637	0.05%
2024/07/16	41	407.31	27.2	411.80	400.50	13.9	4,716	0.29%
2024/07/15	24.9	426.50	12.4	423.97	409.00	12.6	4,773	0.26%
2024/07/12	7	451.86	3.1	453.99	454.00	4	4,805	0.08%
2024/07/11	8.5	465.40	7	462.00	461.50	1.5	4,830	0.03%
2024/07/10	16	470.37	14	469.93	468.50	2	4,856	0.04%
2024/07/09	16.5	471.49	19.1	471.85	473.00	-2.6	4,901	-0.05%
2024/07/08	16.1	483.32	13.1	480.63	475.00	3.1	4,925	0.06%
2024/07/05	18	484.75	16	488.06	490.00	2	4,935	0.04%
2024/07/04	11	488.77	6	486.17	482.50	5	4,945	0.10%
2024/07/03	10	488.50	28.4	485.43	492.00	-18.4	5,028	-0.37%
2024/07/02	7.2	448.97	8	458.07	464.00	-0.9	5,022	-0.02%
2024/07/01	28.4	464.86	7	456.29	450.00	21.4	5,099	0.42%
2024/06/28	4.1	483.89	9	485.17	482.00	-4.9	5,131	-0.10%
2024/06/27	12.2	479.89	6	480.00	474.00	6.2	5,186	0.12%
2024/06/26	14	478.22	15.2	486.29	486.50	-1.2	5,289	-0.02%
2024/06/25	15	454.77	23	464.93	469.00	-8	5,370	-0.15%
2024/06/24	19.1	458.54	16	463.34	464.00	3.1	5,556	0.06%
2024/06/21	16.5	467.43	7.2	469.43	464.00	9.4	5,904	0.16%
2024/06/20	11	473.73	15.1	479.66	482.00	-4.1	6,245	-0.06%
2024/06/19	9	470.17	10	469.50	470.00	-1	6,435	-0.02%
2024/06/18	15.5	473.66	11.3	471.68	474.50	4.2	6,671	0.06%
2024/06/17	5.1	507.31	10	507.00	504.00	-5	6,813	-0.07%
2024/06/14	0	0.00	3	501.67	505.00	-3	6,897	-0.04%
2024/06/13	3	480.00	0	0.00	487.00	3	7,132	0.04%
2024/06/12	0	0.00	1.1	480.08	478.00	-1.1	7,211	-0.02%
2024/06/11	2.2	473.59	0	0.00	475.00	2.2	7,311	0.03%
2024/06/07	1	470.00	5	488.40	492.00	-4	7,510	-0.05%
2024/06/06	1	467.00	1	464.00	479.50	0	7,835	0.00%
2024/06/05	6	484.42	6	481.17	468.00	0	8,037	0.00%
2024/06/04	0	0.00	1	494.98	504.00	-1	8,214	-0.01%
2024/06/03	0	0.00	1	495.00	491.00	-1	8,401	-0.01%
2024/05/31	2	495.00	0	0.00	500.00	2	8,643	0.02%
2024/05/30	34.2	514.15	15.4	511.02	501.00	18.8	8,755	0.21%
2024/05/29	18.1	495.68	33	496.33	498.50	-14.9	8,844	-0.17%
2024/05/28	18.4	498.09	17	497.56	496.00	1.4	8,986	0.02%
2024/05/27	16.2	514.37	16	513.69	511.00	0.2	9,008	0.00%
2024/05/24	39	478.83	34	476.00	495.00	5	8,963	0.06%
2024/05/23	1	456.50	1	446.50	478.00	0	8,898	0.00%
2024/05/22	1	440.00	0	436.00	439.00	1	8,921	0.01%
2024/05/21	0	0.00	3	433.33	436.00	-3	9,010	-0.03%
2024/05/20	3	431.17	0	0.00	427.00	3	9,061	0.03%
2024/05/17	0	0.00	1	439.00	442.50	-1	9,163	-0.01%
2024/05/16	0	0.00	0.2	436.50	437.00	-0.2	9,299	0.00%
2024/05/15	3.3	435.54	5	428.80	427.00	-1.8	9,506	-0.02%
2024/05/14	5	421.30	1	425.50	429.00	4	9,672	0.04%
2024/05/13	0	0.00	2	420.25	424.00	-2	10,027	-0.02%
2024/05/09	6.2	425.38	11	425.68	425.00	-4.8	10,370	-0.05%
2024/05/08	3	405.17	5	409.10	414.50	-2	10,352	-0.02%
2024/05/07	23	409.09	22.1	407.12	409.00	0.9	10,364	0.01%
2024/05/06	22.1	415.92	28.1	413.59	412.00	-6	10,327	-0.06%
2024/05/03	36.2	425.28	38	424.62	417.00	-1.8	10,210	-0.02%
2024/05/02	52.1	427.72	44.2	427.30	423.00	7.9	10,002	0.08%
2024/04/30	20	423.54	35.5	423.61	433.00	-15.5	9,750	-0.16%
2024/04/29	26	390.58	31.2	391.49	394.00	-5.2	9,490	-0.05%
2024/04/26	44.1	384.67	47.1	384.27	383.50	-3	9,403	-0.03%
2024/04/25	40	367.96	52	367.04	368.00	-12	9,117	-0.13%
2024/04/24	9	355.61	17	356.44	361.50	-8	8,882	-0.09%
2024/04/23	25	333.42	21	331.74	329.00	4	8,794	0.05%
2024/04/22	30.1	343.06	31	343.85	333.50	-0.9	8,706	-0.01%
2024/04/19	26.1	361.12	28	353.86	351.50	-2	8,566	-0.02%
2024/04/18	13	348.73	20	356.15	364.00	-7	8,370	-0.08%
2024/04/17	15	337.00	19	342.45	335.00	-4	8,264	-0.05%
2024/04/16	9	324.83	8.6	327.51	327.00	0.4	8,202	0.00%
2024/04/15	26	345.86	20.7	339.76	337.50	5.4	8,160	0.07%
2024/04/12	36	355.71	47.2	357.47	360.00	-11.2	8,099	-0.14%
2024/04/11	28	351.95	24.2	355.03	356.00	3.8	8,023	0.05%
2024/04/10	29.2	356.71	23	357.89	353.50	6.2	7,984	0.08%
2024/04/09	35.1	358.77	48.1	355.99	359.50	-13	7,943	-0.16%
2024/04/08	60.2	372.42	44.1	372.47	367.50	16.2	7,816	0.21%
2024/04/03	42	362.53	55.3	364.70	364.00	-13.3	7,714	-0.17%
2024/04/02	58	366.68	40.2	365.06	362.00	17.8	7,618	0.23%
2024/04/01	38	368.34	38.3	368.37	363.00	-0.3	7,532	0.00%
2024/03/29	36.1	371.19	33.1	371.72	366.00	3	7,476	0.04%
2024/03/28	55	376.57	58.2	377.64	379.00	-3.2	7,368	-0.04%
2024/03/27	94.3	376.13	92.6	373.56	383.00	1.7	7,262	0.02%
2024/03/26	137.6	377.53	123.5	375.88	370.00	14.1	7,045	0.20%	大買/大賣/
2024/03/25	78.4	388.97	74.5	388.18	390.50	3.8	6,684	0.06%
2024/03/22	24.1	372.25	33.9	382.05	387.50	-9.8	6,343	-0.15%
2024/03/21	28	334.89	43.1	341.01	352.50	-15.1	6,142	-0.25%
2024/03/20	41.3	330.14	40.3	330.65	320.50	1	5,904	0.02%
2024/03/19	9.3	323.20	17	320.03	318.50	-7.7	5,723	-0.13%
2024/03/18	57	319.74	77.7	317.51	327.00	-20.7	5,589	-0.37%
2024/03/15	28	300.66	21.3	300.28	297.50	6.7	5,423	0.12%
2024/03/14	13	296.50	15	296.43	298.50	-2	5,490	-0.04%
2024/03/13	31	302.60	14.8	303.18	305.00	16.3	5,573	0.29%
2024/03/12	79.6	319.15	83.9	322.06	315.00	-4.3	5,577	-0.08%
2024/03/11	45.1	301.45	49.2	303.28	313.50	-4.1	5,346	-0.08%
2024/03/08	29.1	296.43	32.1	290.12	288.50	-3	5,180	-0.06%
2024/03/07	19.8	308.55	30	310.42	302.00	-10.2	5,081	-0.20%
2024/03/06	51.7	310.94	73.6	313.17	308.00	-21.9	4,916	-0.45%
2024/03/05	21.3	299.19	21.6	298.67	300.00	-0.3	4,700	-0.01%
2024/03/04	30.7	301.08	33.2	302.37	296.00	-2.5	4,638	-0.05%
2024/03/01	29	290.03	40.6	289.19	292.50	-11.6	4,476	-0.26%
2024/02/29	16.3	270.62	23.2	272.89	277.50	-6.9	4,336	-0.16%
2024/02/27	19.5	260.72	22.1	263.37	261.50	-2.6	4,313	-0.06%
2024/02/26	34.1	271.49	22	267.43	264.50	12	4,310	0.28%
2024/02/23	21.1	277.23	11	273.18	270.00	10.1	4,285	0.24%
2024/02/22	32.6	278.46	39.1	279.58	277.00	-6.5	4,293	-0.15%
2024/02/21	20.5	268.24	17.1	270.93	270.50	3.4	4,302	0.08%
2024/02/20	40.1	273.98	29.2	271.71	274.00	10.9	4,532	0.24%
2024/02/19	78.5	291.23	72.4	285.59	279.50	6.1	4,566	0.13%
2024/02/16	60.4	287.46	63.7	290.21	287.00	-3.3	4,632	-0.07%
2024/02/15	78.9	276.21	56.2	276.94	275.50	22.7	4,506	0.50%
2024/02/05	90.4	272.55	91	275.18	273.00	-0.7	4,356	-0.02%
2024/02/02	24.1	253.37	35.3	255.61	261.50	-11.2	4,015	-0.28%
2024/02/01	16.1	235.89	23	238.45	238.50	-6.9	3,830	-0.18%
2024/01/31	4	227.38	8	229.75	227.00	-4	3,797	-0.10%
2024/01/30	4	233.63	10.2	235.19	232.00	-6.2	3,819	-0.16%
2024/01/29	7	231.14	28.1	232.05	232.50	-21.1	3,840	-0.55%
2024/01/26	10	224.85	11	224.45	224.00	-1	3,820	-0.03%
2024/01/25	16.1	224.22	9	223.11	221.00	7.1	3,850	0.18%
2024/01/24	15.1	227.53	2.1	228.19	225.50	13	3,877	0.33%
2024/01/23	25.1	232.96	15.1	235.00	230.50	10	3,916	0.26%
2024/01/22	28.1	221.43	101	222.76	229.00	-72.9	3,857	-1.89%	大賣/
2024/01/19	4	211.25	1.1	212.29	210.00	2.9	3,874	0.08%
2024/01/18	8.3	212.20	7	211.43	209.00	1.3	3,936	0.03%
2024/01/17	4	214.50	3	215.33	211.50	1	4,030	0.02%
2024/01/16	20	219.03	13.3	219.31	217.50	6.7	4,127	0.16%
2024/01/15	5	216.40	3	216.50	217.00	2	4,254	0.05%
2024/01/12	20.2	216.82	13.2	215.38	214.50	7	4,387	0.16%
2024/01/11	25	214.58	27	218.22	219.00	-2	4,506	-0.04%
2024/01/10	2.5	210.20	0	0.00	210.00	2.5	4,587	0.05%
2024/01/09	4	213.25	3	213.67	212.50	1	4,756	0.02%
2024/01/08	8	218.63	4	219.13	216.00	4	4,927	0.08%
2024/01/05	11	216.77	8	216.63	216.50	3	5,121	0.06%
2024/01/04	9	219.50	6	216.42	216.00	3	5,374	0.06%
2024/01/03	14.2	220.35	13	221.42	221.00	1.2	5,459	0.02%
2024/01/02	13	221.46	11	219.73	219.50	2	5,475	0.04%
2023/12/29	15	222.03	12	223.04	223.00	3	5,501	0.05%
2023/12/28	5.3	222.35	0	0.00	221.00	5.3	5,540	0.10%
2023/12/27	6	225.17	2	225.50	224.00	4	5,574	0.07%
2023/12/26	7	227.86	6.6	226.83	228.00	0.4	5,607	0.01%
2023/12/25	11.2	223.90	7	223.57	222.00	4.2	5,629	0.07%
2023/12/22	19	219.63	23	221.54	223.00	-4	5,688	-0.07%
2023/12/21	14	217.14	15	217.77	218.50	-1	5,785	-0.02%
2023/12/20	15.1	216.57	9	216.06	215.50	6.1	5,832	0.10%
2023/12/19	15.5	218.23	13	219.42	218.00	2.5	5,847	0.04%
2023/12/18	26	224.00	15	221.03	219.50	11	5,842	0.19%
2023/12/15	18.3	225.75	15.3	223.43	222.50	3	5,848	0.05%
2023/12/14	31.1	226.29	24	223.56	222.50	7.1	5,885	0.12%
2023/12/13	24	229.63	20.1	228.44	227.50	3.9	5,851	0.07%
2023/12/12	24.3	231.97	19	227.50	229.00	5.3	5,862	0.09%
2023/12/11	30.7	236.85	23.2	234.54	234.00	7.5	5,839	0.13%
2023/12/08	40.5	252.38	26.2	255.07	248.00	14.3	5,772	0.25%
2023/12/07	26	268.35	25	265.44	263.00	1	5,651	0.02%
2023/12/06	22	260.09	14.4	259.34	256.50	7.6	5,482	0.14%
2023/12/05	8	252.69	5	253.09	253.00	3	5,403	0.06%
2023/12/04	5	253.41	19	254.13	254.00	-14	5,378	-0.26%
2023/12/01	6	247.92	2	250.25	247.00	4	5,348	0.07%
2023/11/30	7.1	248.95	4	248.88	247.00	3.1	5,408	0.06%
2023/11/29	8.1	253.37	2.1	254.03	251.00	5.9	5,432	0.11%
2023/11/28	1	255.00	2.3	255.78	256.50	-1.3	5,438	-0.02%
2023/11/27	9	255.00	11	253.41	253.50	-2	5,440	-0.04%
2023/11/24	15	252.66	21.9	251.07	254.50	-6.9	5,412	-0.13%
2023/11/22	22.1	249.77	29	248.14	251.50	-6.9	5,305	-0.13%
2023/11/21	9.9	246.93	8.2	244.50	243.00	1.7	5,261	0.03%
2023/11/20	17.4	251.57	20.2	250.82	247.00	-2.8	5,271	-0.05%
2023/11/17	37.2	249.96	42	249.36	253.50	-4.8	5,198	-0.09%
2023/11/16	109.2	234.18	219.7	237.36	239.50	-110.5	4,970	-2.22%	大買/大賣/鉅額交易
2023/11/15	183.6	232.51	164.1	235.35	231.00	19.5	4,856	0.40%	大買/大賣/
2023/11/14	28	219.68	36.1	219.40	221.00	-8.1	4,744	-0.17%
2023/11/13	26.1	213.73	20	212.98	211.50	6.1	4,780	0.13%
2023/11/10	20.1	212.20	18	212.78	212.50	2.1	4,803	0.04%
2023/11/09	13.2	215.23	20	214.68	216.00	-6.8	4,821	-0.14%
2023/11/08	52	221.29	33	221.53	220.50	19	4,831	0.39%
2023/11/07	28.1	219.17	19	218.84	218.00	9.1	4,835	0.19%
2023/11/06	30.4	221.28	30	219.55	221.00	0.4	4,959	0.01%
2023/11/03	32	217.05	28	217.25	212.50	4	4,903	0.08%
2023/11/02	26.6	215.71	21	214.98	213.50	5.6	4,875	0.12%
2023/11/01	40.1	209.95	48	210.74	211.50	-7.9	4,836	-0.16%
2023/10/31	27.2	216.91	23.1	213.95	209.00	4.1	4,805	0.09%
2023/10/30	34.1	220.78	28	219.63	217.50	6.1	4,735	0.13%
2023/10/27	64.4	222.27	59	221.86	221.00	5.4	4,695	0.12%
2023/10/26	27	227.54	18	228.50	225.50	9	4,623	0.19%
2023/10/25	42	229.36	34.4	230.99	230.00	7.6	4,563	0.17%
2023/10/24	38.1	223.41	40	224.05	226.00	-1.9	4,464	-0.04%
2023/10/23	46	225.24	30	223.98	224.00	16	4,366	0.37%
2023/10/20	40.3	225.71	41	225.52	223.00	-0.7	4,390	-0.02%
2023/10/19	39.7	237.26	59.1	232.49	231.00	-19.4	4,407	-0.44%
2023/10/18	38.3	248.55	29	242.73	243.00	9.3	4,415	0.21%
2023/10/17	65.6	259.10	45.1	252.38	255.50	20.4	4,444	0.46%
2023/10/16	48.2	268.80	34.3	266.69	259.50	13.9	4,496	0.31%
2023/10/13	52.5	296.32	27.3	292.66	288.00	25.2	4,322	0.58%
2023/10/12	33.1	307.45	35	308.59	320.00	-1.9	4,119	-0.05%
2023/10/11	31	285.53	53	289.42	291.00	-22	3,866	-0.57%
2023/10/06	13.2	277.50	16	278.38	278.00	-2.8	3,777	-0.07%
2023/10/05	68	282.59	61.2	279.77	277.50	6.8	3,752	0.18%
2023/10/04	46	285.16	38	286.55	283.00	8	3,715	0.22%
2023/10/03	32.2	296.42	29.2	298.63	292.50	3.1	3,667	0.08%
2023/10/02	14.1	300.31	100	301.35	296.50	-85.9	3,616	-2.38%
2023/09/28	97	297.34	96.5	300.41	296.50	0.5	3,557	0.01%
2023/09/27	39.1	291.83	32	293.97	297.00	7	3,506	0.20%
2023/09/26	37.1	292.84	55.4	295.13	294.50	-18.3	3,588	-0.51%
2023/09/25	30.1	276.60	33.1	277.58	282.50	-3	3,598	-0.08%
2023/09/22	32.2	265.53	29	266.16	270.00	3.2	3,634	0.09%
2023/09/21	25	260.84	24.2	261.93	261.00	0.8	3,633	0.02%
2023/09/20	22	263.05	19	262.37	262.50	3	3,677	0.08%
2023/09/19	43.3	273.92	35	273.27	265.00	8.3	3,795	0.22%
2023/09/18	24	270.77	24	272.37	273.00	0	3,799	0.00%
2023/09/15	30.4	273.17	22.1	273.11	271.00	8.3	3,800	0.22%
2023/09/14	24.1	274.53	17	270.56	269.50	7.1	3,758	0.19%
2023/09/13	27.1	273.81	28	272.96	273.50	-0.9	3,717	-0.02%
2023/09/12	37.3	284.00	45.2	290.99	277.50	-7.9	3,651	-0.22%
2023/09/11	16.2	302.41	25.1	303.31	295.00	-8.9	3,616	-0.24%
2023/09/08	16.1	306.27	4	306.38	304.00	12.1	3,599	0.34%
2023/09/07	15	306.70	14	308.07	307.00	1.1	3,601	0.03%
2023/09/06	18.3	314.17	15	309.73	307.50	3.3	3,609	0.09%
2023/09/05	24.3	307.98	28.1	309.82	316.00	-3.7	3,610	-0.10%
2023/09/04	34	300.65	25	298.62	298.00	9	3,559	0.25%
2023/09/01	35.5	315.58	27.3	312.83	309.50	8.2	3,660	0.22%
2023/08/31	32.6	310.83	7.3	311.32	308.50	25.3	3,669	0.69%
2023/08/30	13.3	313.29	20.2	310.20	315.50	-6.9	3,705	-0.18%
2023/08/29	16.1	302.07	15	303.07	301.00	1.1	3,871	0.03%
2023/08/28	4.2	298.41	4	298.50	298.50	0.2	4,067	0.00%
2023/08/25	12.4	306.79	6.8	308.62	302.50	5.5	4,121	0.13%
2023/08/24	9.3	317.44	16	320.75	315.00	-6.7	4,235	-0.16%
2023/08/23	5.1	311.59	3	313.00	310.00	2.1	4,376	0.05%
2023/08/22	21.3	314.00	14	312.71	309.50	7.3	4,523	0.16%
2023/08/21	8.4	310.61	5	309.80	308.50	3.4	4,546	0.07%
2023/08/18	28.1	316.27	27	310.69	309.00	1.1	4,661	0.02%
2023/08/17	25.1	309.58	30	315.85	327.00	-5	4,752	-0.10%
2023/08/16	22	298.05	10	295.58	302.50	12	4,689	0.26%
2023/08/15	12.1	293.21	9	292.39	290.00	3.1	4,816	0.06%
2023/08/14	20	289.83	21	283.21	282.50	-1	4,903	-0.02%
2023/08/11	24	297.81	18	293.50	292.00	6	4,850	0.12%
2023/08/10	37.1	318.20	32	319.82	297.00	5.1	4,805	0.11%
2023/08/08	3	325.83	1	330.50	321.50	2	4,770	0.04%
2023/08/07	0.3	347.50	2	341.50	340.50	-1.7	4,805	-0.04%
2023/08/04	3	321.33	3	326.24	331.00	0	4,874	0.00%
2023/08/02	2.3	328.73	8	325.00	316.50	-5.7	4,980	-0.11%
2023/08/01	2	335.75	0.2	343.00	339.50	1.8	5,135	0.04%
2023/07/31	7.2	351.51	5.1	344.71	340.00	2.1	5,153	0.04%
2023/07/28	3	365.83	1	365.12	363.00	2	5,186	0.04%
2023/07/27	3	374.67	2	380.75	373.00	1	5,226	0.02%
2023/07/26	13	375.58	2	384.00	375.00	11	5,294	0.21%
2023/07/25	76.4	408.16	52	404.96	397.50	24.4	5,388	0.45%
2023/07/24	27	430.88	13.2	432.65	420.50	13.8	5,295	0.26%
2023/07/21	32.2	404.66	44	411.29	421.00	-11.8	5,228	-0.23%
2023/07/20	19	396.24	18.2	390.02	383.00	0.8	5,159	0.02%
2023/07/19	55.2	385.10	43	385.48	391.00	12.2	5,076	0.24%
2023/07/18	3	358.83	6.1	358.36	366.00	-3.1	4,950	-0.06%
2023/07/17	1	342.50	0	0.00	343.50	1	5,020	0.02%
2023/07/14	1	338.50	2	339.00	341.50	-1	5,064	-0.02%
2023/07/13	4	334.63	4	345.63	332.00	0	5,129	0.00%
2023/07/12	4	346.38	1	352.00	343.50	3	5,287	0.06%
2023/07/11	2	350.00	2	355.00	350.00	0	5,410	0.00%
2023/07/10	2	349.75	0	0.00	348.00	2	5,409	0.04%
2023/07/07	0	0.00	3	362.00	357.00	-3	5,415	-0.06%
2023/07/06	1	354.00	0	353.00	356.00	1	5,418	0.02%
2023/07/05	6	352.83	2	365.50	346.50	4	5,422	0.07%
2023/07/04	24	378.44	19	379.97	372.00	5	5,434	0.09%
2023/07/03	16	358.91	37.3	357.70	372.00	-21.3	5,292	-0.40%
2023/06/30	29.3	323.90	46.7	326.99	338.50	-17.4	5,151	-0.34%
2023/06/29	25	311.00	30	312.73	317.00	-5	5,054	-0.10%
2023/06/28	54	309.68	46	307.53	305.00	8	5,014	0.16%
2023/06/27	71.3	318.23	53.1	318.23	306.50	18.2	4,955	0.37%
2023/06/26	19	335.11	15.1	333.21	340.00	3.9	4,926	0.08%
2023/06/21	8.2	311.82	0	313.00	335.50	8.1	4,935	0.16%
2023/06/20	5	303.90	1	306.00	305.50	4	5,081	0.08%
2023/06/19	2	309.51	1	322.50	309.00	1	5,167	0.02%
2023/06/16	2.4	306.63	1	301.50	317.00	1.4	5,260	0.03%
2023/06/15	4	326.47	4	317.04	314.50	0	5,260	0.00%
2023/06/14	2	324.94	2	320.00	323.00	0	5,265	0.00%
2023/06/13	3	303.83	2	304.25	306.00	1	5,249	0.02%
2023/06/12	1	296.90	0	0.00	293.50	1	5,240	0.02%
2023/06/09	5	285.40	24.1	284.96	292.50	-19.1	5,220	-0.37%
2023/06/08	5	274.50	0.3	278.50	267.00	4.7	5,181	0.09%
2023/06/07	57.3	278.17	69	276.56	280.50	-11.7	5,172	-0.23%
2023/06/06	13	271.31	26	269.31	266.50	-13	5,029	-0.26%
2023/06/05	33.1	270.45	29	271.29	267.50	4.1	4,959	0.08%
2023/06/02	49	273.37	63	274.87	270.50	-14	4,884	-0.29%
2023/06/01	50	258.76	72.5	261.55	264.00	-22.5	4,681	-0.48%
2023/05/31	22.2	248.68	22	248.45	246.50	0.2	4,489	0.00%
2023/05/30	61.4	257.51	34	256.41	253.50	27.4	4,491	0.61%
2023/05/29	67	264.62	48	259.91	254.00	19	4,536	0.42%
2023/05/26	48	259.39	100	259.11	268.50	-52	4,468	-1.16%
2023/05/25	17	246.15	15	246.47	244.50	2	4,509	0.04%
2023/05/24	40.5	245.84	41	245.46	242.50	-0.5	4,672	-0.01%
2023/05/23	115	239.80	100	240.14	243.50	15	4,606	0.33%	大買/
2023/05/22	48	228.18	25.8	229.44	230.00	22.2	4,495	0.49%
2023/05/19	58.8	229.51	51.1	229.71	225.50	7.7	4,627	0.17%
2023/05/18	25	219.08	64.1	222.06	223.50	-39.1	4,574	-0.85%
2023/05/17	16	208.59	14	209.64	208.50	2	4,629	0.04%
2023/05/16	16.1	209.84	13	209.12	207.50	3.1	4,796	0.06%
2023/05/15	39.1	210.79	23	211.39	207.00	16.1	5,002	0.32%
2023/05/12	20	209.40	18.1	212.40	215.50	1.9	5,211	0.04%
2023/05/11	20	211.33	21	209.98	209.00	-1	5,660	-0.02%
2023/05/10	27	210.30	32	211.64	212.00	-5	5,851	-0.09%
2023/05/09	39	210.00	34	209.99	207.50	5	5,973	0.08%
2023/05/08	41.1	208.56	41	209.95	208.00	0.1	5,994	0.00%
2023/05/05	7	199.29	11	198.27	198.00	-4	6,034	-0.07%
2023/05/04	10	198.70	11	199.09	198.50	-1	6,257	-0.02%
2023/05/03	11.1	199.58	5	201.80	197.50	6.1	6,646	0.09%
2023/05/02	23	205.59	29	205.93	205.50	-6	7,018	-0.09%
2023/04/28	17	198.09	16	200.88	198.50	1	7,431	0.01%
2023/04/27	15	193.53	13	194.35	196.00	2	7,850	0.03%
2023/04/26	10	195.70	6	192.33	195.50	4	8,020	0.05%
2023/04/25	3.1	199.98	3	196.33	190.50	0.1	8,054	0.00%
2023/04/24	15.1	203.85	5	203.09	201.00	10.1	8,208	0.12%
2023/04/21	14.2	206.92	12	203.46	201.50	2.2	8,469	0.03%
2023/04/20	17	217.68	14	215.36	210.00	3	8,548	0.04%
2023/04/19	11.2	228.01	5	228.50	225.00	6.2	8,703	0.07%
2023/04/18	24.1	236.34	26	234.12	228.50	-1.9	8,905	-0.02%
2023/04/17	21	245.90	7	244.71	241.00	14	9,058	0.15%
2023/04/14	13	248.77	11	243.56	252.00	2	9,109	0.02%
2023/04/13	5	232.40	1	234.50	229.50	4	9,380	0.04%
2023/04/12	0	0.00	1	243.00	244.50	-1	10,027	-0.01%
2023/04/10	0	0.00	3	238.83	240.00	-3	10,502	-0.03%
2023/04/07	1	232.00	3	233.67	236.50	-2	10,649	-0.02%
2023/04/06	3	234.67	1	232.00	232.00	2	10,845	0.02%
2023/03/31	0	0.00	5.1	232.28	234.00	-5.1	11,231	-0.05%
2023/03/30	2	225.50	2	224.00	227.00	0	11,471	0.00%
2023/03/29	2	218.00	1	226.49	219.00	1	11,631	0.01%
2023/03/28	6	224.50	4.1	220.04	221.00	2	12,043	0.02%
2023/03/27	25.1	218.41	31	220.85	223.00	-5.9	12,122	-0.05%
2023/03/24	13	218.00	9.1	218.88	214.50	3.9	12,140	0.03%
2023/03/23	24.1	224.18	31	225.61	222.50	-6.9	12,378	-0.06%
2023/03/22	15.5	236.21	13.1	236.90	233.00	2.4	12,427	0.02%
2023/03/21	2.1	240.95	3	241.50	240.50	-0.9	12,444	-0.01%
2023/03/20	5	239.30	4.4	239.50	239.50	0.6	12,479	0.00%
2023/03/17	10	230.90	0.1	230.50	232.50	10	12,847	0.08%
2023/03/16	0	0.00	2	225.75	228.00	-2	13,019	-0.02%
2023/03/15	3.2	228.64	1.1	228.95	226.50	2.1	13,217	0.02%
2023/03/14	1	214.50	0	214.50	216.00	1	13,305	0.01%
2023/03/13	0.1	215.80	3.2	212.19	213.00	-3.1	13,433	-0.02%
2023/03/10	1.2	221.96	1.6	224.24	220.50	-0.4	13,587	0.00%
2023/03/09	0	0.00	11.7	231.04	232.50	-11.7	13,835	-0.08%
2023/03/08	0	0.00	6	234.67	235.50	-6	14,255	-0.04%
2023/03/07	0.1	235.00	0	0.00	233.50	0.1	14,437	0.00%
2023/03/06	2.1	235.33	1	233.00	235.00	1.1	14,655	0.01%
2023/03/03	4.2	238.86	1	235.50	234.00	3.2	15,128	0.02%
2023/03/02	14.2	244.58	12	246.00	241.00	2.2	15,599	0.01%
2023/03/01	48.2	244.94	56	245.19	244.50	-7.8	15,637	-0.05%
2023/02/24	17	237.71	22.3	237.51	239.00	-5.2	15,651	-0.03%
2023/02/23	26.3	238.41	19.5	237.37	234.00	6.8	16,017	0.04%
2023/02/22	53.5	241.65	52	242.56	242.00	1.5	15,983	0.01%
2023/02/21	12	236.75	19	237.50	239.00	-7	16,267	-0.04%
2023/02/20	18	234.00	14	233.93	236.00	4	16,383	0.02%
2023/02/17	85.2	237.65	80	238.26	232.50	5.2	16,529	0.03%
2023/02/16	23	237.74	28.1	238.27	240.00	-5.1	16,582	-0.03%
2023/02/15	26.1	235.98	28.6	236.68	234.50	-2.5	16,915	-0.01%
2023/02/14	48.1	235.09	37	234.01	233.50	11.1	17,106	0.06%
2023/02/13	34	234.31	35.1	235.13	237.00	-1.1	17,575	-0.01%
2023/02/10	40.7	232.22	31	232.42	229.00	9.7	18,189	0.05%
2023/02/09	130	231.29	135.2	232.29	230.00	-5.2	18,423	-0.03%	大買/大賣/
2023/02/08	40	221.53	49	221.67	219.00	-9	18,190	-0.05%
2023/02/07	44	218.06	45.1	217.26	217.00	-1.1	18,165	-0.01%
2023/02/06	28.2	214.64	25	214.56	217.50	3.2	18,269	0.02%
2023/02/03	38	215.61	35	215.20	212.50	3	18,329	0.02%
2023/02/02	77	216.85	60.1	216.24	214.00	16.9	18,361	0.09%
2023/02/01	67	216.33	64	214.70	212.50	3	18,399	0.02%
2023/01/31	76	203.59	77	205.03	212.50	-1	18,251	-0.01%
2023/01/30	117.2	208.76	111	204.94	200.00	6.2	18,022	0.03%	大買/大賣/
2023/01/17	74	199.01	86	198.16	205.50	-12	17,738	-0.07%
2023/01/16	56	183.58	66.2	182.23	187.00	-10.2	17,413	-0.06%
2023/01/13	43	181.21	39	180.97	180.00	4	17,381	0.02%
2023/01/12	46	182.99	39	182.53	180.00	7	17,521	0.04%
2023/01/11	55	186.87	57	186.93	186.00	-2	17,472	-0.01%
2023/01/10	32	184.14	34	183.09	181.50	-2	17,540	-0.01%
2023/01/09	42	187.64	44	186.78	183.00	-2	17,679	-0.01%
2023/01/06	67	184.04	65	183.37	183.50	2	17,642	0.01%
2023/01/05	38	183.92	31	183.29	179.00	7	17,648	0.04%
2023/01/04	25.1	189.28	24	189.31	186.00	1.1	17,784	0.01%
2023/01/03	77	185.73	76	187.77	193.50	1	17,906	0.01%
2022/12/30	93	183.91	103	184.30	188.00	-10	18,202	-0.05%	大賣/
2022/12/29	85	172.55	81	172.17	179.50	4	18,410	0.02%
2022/12/28	29	171.74	25	171.96	171.50	4	18,224	0.02%
2022/12/27	17	173.44	10	173.20	172.50	7	18,331	0.04%
2022/12/26	26	180.06	22	179.68	174.00	4	18,266	0.02%
2022/12/23	45.1	179.54	66.1	178.89	183.50	-21	18,174	-0.12%
2022/12/22	35.1	172.94	54	172.60	171.00	-18.9	17,821	-0.11%
2022/12/21	54	169.20	29	169.76	167.50	25	17,658	0.14%
2022/12/20	68	176.36	60.3	176.40	168.00	7.7	17,592	0.04%
2022/12/19	19	171.00	19	171.13	171.50	0	17,281	0.00%
2022/12/16	15	171.87	15	170.40	169.00	0	17,330	0.00%
2022/12/15	45.1	179.12	44	178.76	178.50	1.1	17,300	0.01%
2022/12/14	19.3	171.07	27.3	170.37	178.50	-7.9	17,038	-0.05%
2022/12/13	18	164.89	13	163.46	162.50	5	16,940	0.03%
2022/12/12	18.1	170.51	17	170.26	166.00	1.1	16,904	0.01%
2022/12/09	63.1	175.04	64	174.58	171.00	-0.9	16,826	-0.01%
2022/12/08	26	166.25	27	166.00	171.00	-1	16,541	-0.01%
2022/12/07	25	163.24	24	164.06	164.00	1	16,413	0.01%
2022/12/06	11	166.23	10.5	166.10	166.50	0.5	16,349	0.00%
2022/12/05	19	168.37	21	168.10	166.50	-2	16,450	-0.01%
2022/12/02	27.2	167.20	32	167.22	165.00	-4.8	16,512	-0.03%
2022/12/01	36.3	165.94	34	167.38	167.00	2.3	16,564	0.01%
2022/11/30	49	165.47	47.5	165.65	162.50	1.6	16,455	0.01%
2022/11/29	35.1	162.52	49	161.54	159.00	-13.9	16,244	-0.09%
2022/11/28	42.3	160.76	26	160.27	164.00	16.3	16,447	0.10%
2022/11/25	68.2	166.16	70	165.50	161.50	-1.9	16,665	-0.01%
2022/11/24	62	156.31	68.5	157.28	163.00	-6.5	16,443	-0.04%
2022/11/23	19	148.21	21	149.02	148.50	-2	16,101	-0.01%
2022/11/22	32.5	147.71	27	147.65	146.50	5.5	16,075	0.03%
2022/11/21	55	154.57	58	154.01	150.50	-3	16,110	-0.02%
2022/11/18	24	148.85	18	148.28	146.00	6	15,705	0.04%
2022/11/17	63	152.37	70	152.45	152.50	-7	15,663	-0.04%
2022/11/16	25	148.40	16	148.53	150.50	9	15,234	0.06%
2022/11/15	14	147.43	18	147.00	146.50	-4	15,095	-0.03%
2022/11/14	29	147.76	27.5	147.67	149.50	1.5	15,105	0.01%
2022/11/11	51	145.02	61	144.90	145.00	-10	15,192	-0.07%
2022/11/10	51.5	137.86	47	137.56	136.50	4.5	14,882	0.03%
2022/11/09	79.5	147.83	79	146.62	138.50	0.5	14,565	0.00%
2022/11/08	82.5	147.92	74	145.33	141.00	8.5	13,981	0.06%
2022/11/07	36	138.75	52	141.73	146.00	-16	13,448	-0.12%
2022/11/04	22	127.80	29	129.38	133.00	-7	13,181	-0.05%
2022/11/03	14	120.86	31	119.89	121.00	-17	12,956	-0.13%
2022/11/02	57	121.15	52.1	121.12	119.50	4.9	12,825	0.04%
2022/11/01	20	118.73	29	119.47	120.00	-9	12,621	-0.07%
2022/10/31	60	117.93	55	116.80	117.00	5	12,485	0.04%
2022/10/28	36	113.25	31	114.55	113.00	5	12,307	0.04%
2022/10/27	41	111.41	45	111.43	115.50	-4	12,127	-0.03%
2022/10/26	62.1	103.64	55	103.28	105.00	7.1	11,987	0.06%
2022/10/25	31	106.74	31	106.61	105.00	0	12,115	0.00%
2022/10/24	62	111.10	79.1	110.69	108.00	-17.1	12,028	-0.14%
2022/10/21	41	110.67	40	111.84	111.50	1	11,999	0.01%
2022/10/20	68	113.45	65	112.86	115.00	3	11,822	0.03%
2022/10/19	46.5	121.47	48	121.92	118.50	-1.5	11,590	-0.01%
2022/10/18	135	124.41	105	125.60	122.00	30	11,429	0.26%	大買/大賣/
2022/10/17	59.5	121.37	43	121.92	122.50	16.5	11,074	0.15%
2022/10/14	9	122.94	16.3	125.72	127.00	-7.3	10,824	-0.07%
2022/10/13	12	119.96	13.2	118.42	115.50	-1.2	10,775	-0.01%
2022/10/12	54	122.08	50	122.19	123.50	4	10,604	0.04%
2022/10/11	74	125.97	70	126.79	123.00	4	10,259	0.04%
2022/10/07	107	136.36	95	135.18	130.50	12	9,932	0.12%	大買/
2022/10/06	212.1	132.12	214.1	132.92	140.00	-1.9	9,251	-0.02%	大買/大賣/
2022/10/05	28	123.32	76	124.66	127.50	-48	8,418	-0.57%
2022/10/04	78	111.96	68	112.22	116.00	10	8,242	0.12%
2022/10/03	40	104.43	41	105.24	107.00	-1	8,050	-0.01%
2022/09/30	91	100.86	85	99.09	105.00	6	7,969	0.08%
2022/09/29	60	104.89	62	104.03	102.50	-2	7,855	-0.03%
2022/09/28	77	103.54	72.2	105.82	102.00	4.8	7,813	0.06%
2022/09/27	69	106.50	69	104.38	108.50	0	7,744	0.00%
2022/09/26	28	105.20	29	104.98	103.00	-1	7,655	-0.01%
2022/09/23	34	110.38	36	109.53	107.50	-2	7,572	-0.03%
2022/09/22	87	111.83	85	108.64	115.00	2	7,463	0.03%
2022/09/21	37.1	111.98	27	112.30	109.00	10.1	7,371	0.14%
2022/09/20	83	112.08	82	113.17	113.50	1	7,330	0.01%
2022/09/19	45	113.12	37	114.16	111.00	8	7,240	0.11%
2022/09/16	14	113.36	14	114.54	114.50	0	7,200	0.00%
2022/09/15	23.1	115.48	27	114.54	113.50	-4	7,211	-0.05%
2022/09/14	7.1	112.16	7	112.36	112.50	0.1	7,138	0.00%
2022/09/13	26	114.77	26	112.98	113.00	0	7,095	0.00%
2022/09/12	60	117.83	56.1	118.91	116.00	4	6,983	0.06%
2022/09/08	86	114.26	86	113.77	115.50	0	6,819	0.00%
2022/09/07	83	112.13	115.1	112.00	113.50	-32.1	6,746	-0.48%	大賣/
2022/09/06	48	108.68	45	108.92	109.00	3	6,626	0.05%
2022/09/05	78	110.99	61	110.93	111.00	17	6,550	0.26%
2022/09/02	94	117.01	113.1	116.09	111.00	-19.1	6,382	-0.30%	大賣/
2022/09/01	87.2	114.93	73.2	115.92	113.00	14	6,102	0.23%
2022/08/31	50.2	108.21	64.5	109.89	114.00	-14.3	5,722	-0.25%
2022/08/30	25	100.39	45	102.48	104.00	-20	5,515	-0.36%
2022/08/29	25	94.68	10	94.50	94.90	15	5,373	0.28%
2022/08/26	56.1	94.61	112	95.17	96.40	-55.9	5,309	-1.05%	大賣/
2022/08/25	5	89.74	13	90.85	91.80	-8	5,105	-0.16%
2022/08/24	46	89.65	42	88.50	87.50	4	4,994	0.08%
2022/08/23	21	89.04	14	89.48	88.80	7	4,887	0.14%
2022/08/22	32.6	90.44	31.5	89.24	89.10	1.1	4,836	0.02%
2022/08/19	39.3	91.28	61	91.77	92.40	-21.7	4,832	-0.45%
2022/08/18	95	88.12	142	88.32	89.20	-47	4,704	-1.00%	大賣/
2022/08/17	29.1	85.86	69.1	85.11	85.90	-40	4,502	-0.89%
2022/08/16	6.3	81.09	3	81.40	81.70	3.3	4,499	0.07%
2022/08/15	3	78.37	5	78.78	79.60	-2	4,497	-0.04%
2022/08/12	90.2	83.76	86	82.48	81.30	4.2	4,427	0.09%
2022/08/11	26.1	82.75	82	83.63	85.20	-55.9	4,102	-1.36%
2022/08/10	1	77.70	1	77.10	77.50	0	3,838	0.00%
2022/08/09	17	77.25	10	78.34	77.10	7	3,806	0.18%
2022/08/08	23	78.60	34	79.00	78.80	-11	3,728	-0.30%
2022/08/05	2	79.30	6	78.80	78.70	-4	3,627	-0.11%
2022/08/04	15	78.99	7	78.19	78.90	8	3,567	0.22%
2022/08/03	54	80.41	45	79.44	79.40	9	3,511	0.26%
2022/08/02	14	83.20	15	82.69	83.40	-1	3,405	-0.03%
2022/08/01	81	82.67	119	82.40	85.40	-38	3,253	-1.17%	大賣/
2022/07/29	37	76.65	78	76.95	78.60	-41	2,940	-1.39%
2022/07/28	39	71.28	47	71.43	71.50	-8	2,846	-0.28%
2022/07/27	1	67.40	7	68.64	68.70	-6	2,680	-0.22%
2022/07/26	3	67.80	2	67.60	68.40	1	2,662	0.04%
2022/07/25	1	67.80	3	68.53	68.50	-2	2,642	-0.08%
2022/07/22	7	67.67	2	66.80	68.40	5	2,622	0.19%
2022/07/21	19	67.66	15	67.40	67.90	4	2,602	0.15%
2022/07/20	57	66.80	60	67.00	67.30	-3	2,532	-0.12%
2022/07/19	5	62.98	9	62.93	64.70	-4	2,385	-0.17%
2022/07/18	3	58.90	0	0.00	58.90	3	2,304	0.13%
2022/07/14	2	56.80	2	57.75	57.50	0	2,298	0.00%
2022/07/13	0	0.00	1	57.90	57.20	-1	2,295	-0.04%
2022/07/11	4	56.70	3	56.73	56.90	1	2,299	0.04%
2022/07/08	17	55.69	0	0.00	56.30	17	2,295	0.74%
2022/07/07	6	54.70	21	53.88	54.80	-15	2,311	-0.65%
2022/07/05	1	55.50	1	55.80	55.80	0	2,367	0.00%
2022/07/01	1	58.30	1	57.70	57.00	0	2,410	0.00%
2022/06/30	6	62.75	4	62.18	61.20	2	2,464	0.08%
2022/06/29	2	68.05	2	67.40	68.00	0	2,459	0.00%
2022/06/28	2	65.45	1	66.60	66.30	1	2,490	0.04%
2022/06/27	1	71.00	2	68.90	68.30	-1	2,501	-0.04%
2022/06/24	2	68.45	3	69.10	68.80	-1	2,506	-0.04%
2022/06/23	16	69.01	15	68.30	68.20	1	2,580	0.04%
2022/06/22	0	0.00	1	66.80	66.20	-1	2,563	-0.04%
2022/06/21	2	65.60	1	66.70	67.60	1	2,660	0.04%
2022/06/17	2	66.05	23	66.04	67.30	-21	2,744	-0.77%
2022/06/16	24	70.68	8	71.06	66.30	16	2,845	0.56%
2022/06/15	5	69.86	7	69.16	70.00	-2	2,872	-0.07%
2022/06/14	7	70.21	13	67.77	66.00	-6	2,789	-0.22%
2022/06/13	21	71.76	23	71.53	72.00	-2	2,754	-0.07%
2022/06/10	10	71.29	34	71.83	72.00	-24	2,767	-0.87%
2022/06/09	6	68.50	12	68.75	68.90	-6	2,724	-0.22%
2022/06/08	8	67.60	12	66.66	66.90	-4	2,787	-0.14%
2022/06/07	3	65.67	4	66.10	65.90	-1	2,823	-0.04%
2022/06/06	3	66.60	6	66.23	65.40	-3	2,960	-0.10%
2022/06/02	17	65.73	10	66.23	65.30	7	3,014	0.23%
2022/05/31	11	63.92	12	63.94	63.50	-1	3,003	-0.03%
2022/05/30	13	66.30	16	65.91	64.90	-3	2,965	-0.10%
2022/05/27	8	66.10	14	65.44	65.80	-6	2,909	-0.21%
2022/05/26	46	66.22	45	66.13	65.50	1	2,852	0.04%
2022/05/25	13	63.34	23	64.42	66.00	-10	2,734	-0.37%
2022/05/24	28	61.18	23	61.32	60.60	5	2,586	0.19%
2022/05/23	3	58.47	3	58.17	60.20	0	2,434	0.00%
2022/05/17	2	54.20	2	53.20	53.20	0	2,355	0.00%
2022/05/12	3	51.00	0	0.00	50.40	3	2,354	0.13%
2022/05/06	0	0.00	7	54.00	54.30	-7	2,339	-0.30%
2022/05/05	0	0.00	1	56.20	56.30	-1	2,331	-0.04%
2022/05/04	0	0.00	3	55.20	55.20	-3	2,312	-0.13%
2022/05/03	2	54.70	2	55.60	55.60	0	2,305	0.00%
2022/04/29	1	55.10	0	0.00	53.50	1	2,291	0.04%
2022/04/28	3	53.47	0	0.00	53.10	3	2,283	0.13%
2022/04/27	3	51.10	2	51.65	52.10	1	2,281	0.04%
2022/04/26	3	53.50	0	0.00	53.10	3	2,272	0.13%
2022/04/25	0	0.00	5	52.86	52.90	-5	2,273	-0.22%
2022/04/22	5	54.42	0	0.00	54.80	5	2,267	0.22%
2022/04/19	4	55.63	3	55.30	55.50	1	2,249	0.04%
2022/04/18	1	55.90	1	56.50	55.60	0	2,243	0.00%
2022/04/15	3	54.87	5	54.32	54.70	-2	2,228	-0.09%
2022/04/14	8	56.84	0	0.00	56.70	8	2,207	0.36%
2022/04/13	3	59.23	0.2	59.80	58.10	2.8	2,192	0.13%
2022/04/12	0	0.00	5	58.80	58.80	-5	2,171	-0.23%
2022/04/11	12	61.04	50	60.56	59.70	-38	2,170	-1.75%
2022/04/08	2	65.70	3.1	64.74	66.30	-1.1	2,101	-0.05%
2022/04/07	4	64.50	1	63.80	63.80	3	2,077	0.14%
2022/04/06	49	69.77	15	67.45	66.30	34	2,061	1.65%
2022/04/01	2	69.00	9	67.73	67.60	-7	1,982	-0.35%
2022/03/31	14	70.29	16	69.28	67.90	-2	1,970	-0.10%
2022/03/30	8	68.94	2	68.85	68.20	6	1,909	0.31%
2022/03/29	7	69.36	4	68.85	69.00	3	1,872	0.16%
2022/03/28	11	70.22	19	70.05	70.50	-8	1,846	-0.43%
2022/03/25	14	68.47	15	68.35	67.30	-1	1,744	-0.06%
2022/03/24	37	70.09	29	70.12	70.50	8	1,733	0.46%
2022/03/23	6	68.18	1	68.70	67.20	5	1,610	0.31%
2022/03/22	11	67.65	12	67.98	68.50	-1	1,558	-0.06%
2022/03/21	125	66.20	122	66.36	68.20	3	1,475	0.20%	大買/大賣/
2022/03/18	39	65.34	32	64.96	64.60	7	1,337	0.52%
2022/03/17	11	60.19	4	60.13	61.00	7	1,188	0.59%
2022/03/16	15	59.25	14	58.96	58.90	1	1,164	0.09%
2022/03/15	31	62.10	35	62.71	58.80	-4	1,116	-0.36%
2022/03/14	7	64.01	12	64.13	65.20	-5	1,054	-0.47%
2022/03/11	23	63.62	32	63.68	65.30	-9	991	-0.91%
2022/03/10	12	61.95	8	62.18	61.30	4	884	0.45%
2022/03/09	66	60.96	68	61.63	62.00	-2	839	-0.24%
2022/03/08	24	58.65	19	58.49	57.90	5	699	0.71%
2022/03/07	5	56.70	1	57.00	56.30	4	619	0.65%
2022/03/04	1	53.30	0	0.00	52.70	1	584	0.17%
2022/03/03	0	0.00	3	53.90	54.00	-3	591	-0.51%
2022/03/02	0	0.00	3	51.90	51.90	-3	595	-0.50%
2022/02/22	3	50.10	0	0.00	50.70	3	662	0.45%
2022/02/17	1	51.40	1	52.00	52.00	0	687	0.00%
2022/02/16	6	50.25	0	0.00	50.60	6	701	0.85%
2022/02/15	1	51.80	0	0.00	50.30	1	721	0.14%
2022/01/21	1	52.90	0	0.00	52.30	1	839	0.12%
2022/01/19	0	0.00	1	53.00	53.70	-1	896	-0.11%
2022/01/18	0	0.00	1	54.20	53.50	-1	926	-0.11%
2022/01/14	1	53.80	1	53.60	53.80	0	920	0.00%
2022/01/13	1	55.00	1	54.60	54.80	0	916	0.00%
2022/01/12	1	54.50	8	54.74	54.70	-7	913	-0.77%
2022/01/11	1	56.00	0	0.00	55.80	1	905	0.11%
2022/01/10	2	58.30	0	0.00	58.00	2	900	0.22%
2022/01/07	5	58.54	2	58.10	58.50	3	894	0.34%
2022/01/06	0	0.00	1	60.40	59.10	-1	883	-0.11%
2022/01/05	0	0.00	1	59.70	59.70	-1	875	-0.11%
2022/01/04	5	61.38	2	60.90	60.80	3	866	0.35%
2022/01/03	9	63.47	0	0.00	63.50	9	848	1.06%
2021/12/30	7	63.54	5	64.20	64.40	2	840	0.24%
2021/12/29	3	64.27	11	64.41	63.30	-8	829	-0.96%
2021/12/27	0	0.00	13	62.11	62.40	-13	793	-1.64%
2021/12/24	0	0.00	3	59.27	59.00	-3	775	-0.39%
2021/12/23	5	59.90	14	59.39	60.00	-9	776	-1.16%
2021/12/22	3	60.87	7	59.54	59.20	-4	776	-0.52%
2021/12/21	18	62.70	1	61.80	61.80	17	760	2.24%
2021/12/20	14	63.96	6	64.80	63.40	8	749	1.07%
2021/12/16	1	61.40	0	0.00	61.60	1	694	0.14%
2021/12/15	1	60.30	0	0.00	60.30	1	685	0.15%
2021/12/14	0	0.00	2	59.20	59.40	-2	682	-0.29%
2021/12/13	2	61.25	4	60.75	61.00	-2	676	-0.30%
2021/12/10	0	0.00	0.4	60.50	60.60	-0.4	669	-0.06%
2021/12/08	2	61.00	0	0.00	60.60	2	665	0.30%
2021/12/07	0	0.00	2	59.50	59.50	-2	659	-0.30%
2021/12/06	7	61.73	0	0.00	60.40	7	653	1.07%
2021/12/03	17	61.25	19	61.66	61.00	-2	638	-0.31%
2021/12/02	2	60.00	1	60.20	59.20	1	592	0.17%
2021/11/30	1	59.10	2	59.90	59.60	-1	579	-0.17%
2021/11/29	0	0.00	4	56.60	58.10	-4	566	-0.71%
2021/11/26	0.4	57.40	0	0.00	57.20	0.4	559	0.07%
2021/11/25	1.1	59.60	0	0.00	59.10	1.1	549	0.20%
2021/11/24	0.1	59.20	5	59.18	59.50	-4.9	543	-0.90%
2021/11/23	0	0.00	1	57.30	57.70	-1	531	-0.19%
2021/11/22	4	58.40	4	59.08	58.50	0	525	0.00%
2021/11/19	2	57.80	2.1	58.05	58.00	-0.1	500	-0.01%
2021/11/17	2	57.30	0	0.00	56.90	2	483	0.41%
2021/11/12	0	0.00	1	55.50	55.80	-1	453	-0.22%
2021/11/11	1	53.10	2	53.50	53.60	-1	421	-0.24%
2021/11/10	2	52.70	0	0.00	53.30	2	415	0.48%
2021/11/09	0	0.00	1	52.90	54.70	-1	396	-0.25%
2021/11/08	0	0.00	2	52.70	52.40	-2	360	-0.55%
2021/11/04	0	0.00	4	51.18	50.80	-4	349	-1.14%
2021/11/03	1	50.30	0	0.00	50.40	1	348	0.29%
2021/11/02	1	50.40	0	0.00	50.50	1	347	0.29%
2021/11/01	10.1	52.50	23	51.48	52.20	-12.9	336	-3.84%
2021/10/29	7	50.50	3	50.93	50.30	4	318	1.25%
2021/10/28	7	49.55	2	49.60	49.90	5	312	1.60%
2021/10/27	10	50.62	26	51.15	49.50	-16	324	-4.93%
2021/10/26	16	49.62	5	49.86	49.95	11	268	4.09%
2021/10/25	0	0.00	7	44.66	45.45	-7	236	-2.96%
2021/10/22	1	44.35	0	0.00	44.40	1	235	0.42%
2021/10/19	0	0.00	1	44.55	44.40	-1	249	-0.40%
2021/10/04	0	0.00	3	41.80	41.65	-3	393	-0.76%
2021/10/01	5	42.90	0	0.00	42.40	5	392	1.27%
2021/09/30	1	43.30	0	0.00	43.60	1	390	0.26%
2021/09/29	1	43.50	0	0.00	44.25	1	389	0.26%
2021/09/27	1	44.95	1	44.75	44.70	0	386	0.00%
2021/09/24	1	45.00	0	0.00	44.65	1	386	0.26%
2021/09/14	0	0.00	1	45.50	45.50	-1	399	-0.25%
2021/09/08	1	44.05	7	44.21	44.00	-6	393	-1.52%
2021/09/06	2	44.90	0	0.00	45.50	2	388	0.51%
2021/08/20	2	44.10	0	0.00	44.40	2	375	0.53%
2021/08/16	5	46.55	0	0.00	46.35	5	371	1.35%
2021/08/13	2	48.40	1	48.25	47.55	1	369	0.27%
2021/08/10	4	48.63	0	0.00	48.20	4	385	1.04%
2021/08/09	2	49.65	0	0.00	49.35	2	403	0.50%
2021/08/05	2	50.40	0	0.00	50.00	2	414	0.48%
2021/08/04	1	51.00	0	0.00	51.00	1	434	0.23%
2021/08/03	1	51.60	0	0.00	51.40	1	439	0.23%
2021/07/28	0	0.00	1	50.30	49.00	-1	421	-0.24%
2021/07/26	0	0.00	1	50.70	50.40	-1	444	-0.22%
2021/07/23	1	50.50	0	0.00	50.20	1	443	0.23%
2021/07/21	0	0.00	2	50.10	48.65	-2	422	-0.47%
2021/07/20	1	48.25	0	0.00	49.70	1	422	0.24%
2021/07/14	1	50.50	3	51.63	49.65	-2	448	-0.45%
2021/07/13	1	51.80	11	51.54	51.80	-10	459	-2.18%
2021/07/12	3	47.20	0	0.00	47.10	3	455	0.66%
2021/07/09	1	46.70	0	0.00	46.55	1	456	0.22%
2021/07/08	5	46.88	0	0.00	47.15	5	465	1.07%
2021/07/06	2	47.60	0	0.00	47.10	2	481	0.41%
2021/07/05	1	47.60	0	0.00	47.60	1	491	0.20%
2021/06/02	1	44.50	0	0.00	44.80	1	603	0.17%
2021/05/19	0	0.00	1	42.50	43.30	-1	626	-0.16%
2021/05/18	0	0.00	10	42.35	42.35	-10	632	-1.58%
2021/05/17	5	38.50	0	0.00	38.50	5	624	0.80%
2021/05/14	0	45.00	1	43.30	42.75	-1	607	-0.16%
2021/05/13	2	42.15	0	0.00	42.65	2	608	0.33%
2021/05/12	6	43.79	0	0.00	42.65	6	604	0.99%
2021/05/11	0	0.00	2	47.45	47.20	-2	593	-0.34%
2021/05/05	1	48.90	1	48.75	48.60	0	632	0.00%
2021/05/04	3	50.10	3	48.50	48.85	0	641	0.00%
2021/04/27	0	0.00	2	53.10	53.20	-2	761	-0.26%
2021/04/23	2	53.90	2	54.20	53.60	0	768	0.00%
2021/04/21	0	0.00	10	55.08	54.60	-10	803	-1.24%
2021/04/19	7	57.71	20	57.75	57.60	-13	835	-1.56%
2021/04/16	41	55.17	49	56.23	56.80	-8	798	-1.00%
2021/04/15	1	52.40	1	52.60	52.70	0	796	0.00%
2021/04/14	1	52.00	1	51.70	51.80	0	811	0.00%
2021/04/13	1	53.00	3	53.50	52.60	-2	832	-0.24%
2021/04/12	1	53.60	11	53.93	53.20	-10	845	-1.18%
2021/04/09	3	54.43	6	55.03	54.30	-3	869	-0.35%
2021/04/08	40	56.78	0	0.00	56.90	40	871	4.59%
2021/04/07	4	55.78	6	56.05	55.90	-2	849	-0.24%
2021/04/06	11	55.90	0	0.00	55.20	11	855	1.29%
2021/03/30	0	0.00	10	55.78	55.70	-10	835	-1.20%
2021/03/29	10	54.70	1	54.70	54.70	9	825	1.09%
2021/03/25	0	0.00	1	53.90	53.90	-1	828	-0.12%
2021/03/24	1	53.60	0	0.00	53.40	1	835	0.12%
2021/03/22	1	54.20	0	0.00	54.70	1	839	0.12%
2021/03/16	1	55.00	2	54.80	54.50	-1	837	-0.12%
2021/03/15	0	0.00	9	54.32	54.00	-9	838	-1.07%
2021/03/12	0	0.00	1	53.80	53.60	-1	833	-0.12%
2021/03/11	1	53.50	0	0.00	53.50	1	840	0.12%
2021/03/09	1	51.70	0	0.00	52.40	1	845	0.12%
2021/03/08	8	53.14	0	0.00	53.20	8	858	0.93%
2021/03/02	2	52.70	0	0.00	52.40	2	876	0.23%
2021/02/26	3	52.70	0	0.00	52.80	3	889	0.34%
2021/02/24	2	53.50	3	53.10	53.10	-1	910	-0.11%
2021/02/23	1	54.30	0	0.00	54.30	1	906	0.11%
2021/02/22	1	54.40	0	0.00	54.10	1	914	0.11%
2021/02/03	1	52.80	2	52.45	52.30	-1	950	-0.11%
2021/02/02	2	53.75	0	0.00	53.00	2	960	0.21%
2021/01/28	11	59.57	8	58.26	58.20	3	957	0.31%
2021/01/27	1	60.00	0	0.00	59.30	1	948	0.11%
2021/01/26	6	59.12	4	58.70	59.20	2	952	0.21%
2021/01/25	4	60.33	3	58.90	58.70	1	940	0.11%
2021/01/22	5	59.42	14	59.29	59.90	-9	920	-0.98%
2021/01/21	17	56.14	7	55.93	56.30	10	825	1.21%
2021/01/20	1	53.80	9	53.18	53.50	-8	806	-0.99%
2021/01/18	1	54.70	2	54.40	54.70	-1	789	-0.13%
2021/01/15	0	0.00	3	57.03	56.50	-3	781	-0.38%
2021/01/14	3	60.40	7	58.91	59.00	-4	764	-0.52%
2021/01/13	16	60.89	13	60.84	60.00	3	737	0.41%
2021/01/12	3	58.97	2	57.90	57.10	1	686	0.15%
2021/01/11	2	59.50	10	59.35	59.40	-8	687	-1.16%
2021/01/08	5	59.92	6	59.48	59.30	-1	679	-0.15%
2021/01/07	1	58.20	1	58.80	58.40	0	645	0.00%
2021/01/06	1	57.30	0	0.00	57.10	1	637	0.16%
2021/01/05	1	56.20	0	0.00	57.80	1	619	0.16%
2021/01/04	2	57.40	12	57.05	57.20	-10	612	-1.63%
2020/12/31	8	55.55	7	55.10	55.00	1	583	0.17%
2020/12/29	7	53.81	0	0.00	53.70	7	572	1.22%
2020/12/24	0	0.00	3	52.17	52.70	-3	563	-0.53%
2020/12/23	1	51.00	1	51.20	50.90	0	572	0.00%
2020/12/22	3	51.23	0	0.00	50.50	3	604	0.50%
2020/12/21	0	0.00	2	51.80	51.90	-2	611	-0.33%
2020/12/18	0	0.00	1	53.90	53.40	-1	610	-0.16%
2020/12/17	2	52.80	0	0.00	52.30	2	607	0.33%
2020/12/16	0	0.00	2	53.35	52.70	-2	611	-0.33%
2020/12/15	1	51.70	0	0.00	51.00	1	607	0.16%
2020/12/14	1	52.10	1	52.40	52.80	0	610	0.00%
2020/12/11	4	51.38	1	50.80	51.30	3	611	0.49%
2020/12/10	6	52.60	0	0.00	52.50	6	616	0.97%
2020/12/09	4	53.63	0	0.00	53.10	4	622	0.64%
2020/12/08	2	54.15	0	0.00	54.20	2	623	0.32%
2020/12/07	1	54.60	0	0.00	54.10	1	628	0.16%
2020/12/04	0	0.00	4	56.40	55.90	-4	628	-0.64%
2020/12/02	0	0.00	1	56.10	56.50	-1	632	-0.16%
2020/11/30	7	54.73	0	0.00	54.30	7	644	1.09%
2020/11/27	2	55.10	0	55.20	55.20	2	648	0.31%
2020/11/26	3	55.77	0	0.00	55.30	3	656	0.46%
2020/11/25	11	57.00	1	56.10	56.00	10	653	1.53%
2020/11/24	4	57.00	4	56.05	56.00	0	648	0.00%
2020/11/19	0	0.00	1	55.10	55.00	-1	672	-0.15%
2020/11/18	1	55.80	4	56.00	55.00	-3	677	-0.44%
2020/11/17	2	54.00	0	0.00	54.50	2	679	0.29%
2020/11/16	1	54.90	1	54.70	54.70	0	725	0.00%
2020/11/12	1	55.60	4	55.58	55.40	-3	742	-0.40%
2020/11/11	0	0.00	1	54.50	54.20	-1	733	-0.14%
2020/11/10	4	52.98	1	52.60	53.10	3	742	0.40%
2020/11/09	0	0.00	2	53.15	53.70	-2	738	-0.27%
2020/11/06	0	0.00	1	50.10	49.95	-1	723	-0.14%
2020/11/04	0	0.00	10	49.92	49.90	-10	796	-1.26%
2020/11/03	2	48.18	3	49.07	50.20	-1	803	-0.12%
2020/10/29	3	47.10	0	0.00	47.70	3	846	0.35%
2020/10/28	2	48.60	0	0.00	48.50	2	862	0.23%
2020/10/21	1	50.40	0	0.00	50.30	1	968	0.10%
2020/10/16	1	48.90	1	49.10	48.40	0	1,107	0.00%
2020/10/14	3	49.43	0	0.00	50.20	3	1,211	0.25%
2020/10/12	6	50.43	3	49.95	50.00	3	1,630	0.18%
2020/10/08	0	0.00	1	51.80	51.60	-1	1,706	-0.06%
2020/10/07	2	52.70	0	0.00	52.30	2	1,718	0.12%
2020/09/29	3	52.90	3	53.07	52.50	0	1,848	0.00%
2020/09/25	0	0.00	1	52.20	50.20	-1	1,895	-0.05%
2020/09/23	10	56.25	0	0.00	56.00	10	2,060	0.49%
2020/09/22	0	0.00	1	57.00	56.80	-1	2,180	-0.05%
2020/09/14	0	0.00	2	57.40	58.40	-2	2,233	-0.09%
2020/09/11	1	56.50	1	57.50	56.50	0	2,250	0.00%
2020/09/09	0	0.00	1	56.20	56.30	-1	2,320	-0.04%
2020/09/01	1	60.20	0	0.00	59.00	1	2,645	0.04%
2020/08/27	1	57.60	2	57.90	57.70	-1	2,782	-0.04%
2020/08/26	1	58.20	0	0.00	58.70	1	2,797	0.04%
2020/08/25	2	56.60	1	56.40	56.40	1	2,804	0.04%
2020/08/24	1	56.10	0	0.00	56.30	1	2,840	0.04%
2020/08/21	2	56.85	1	56.50	56.40	1	2,867	0.03%
2020/08/20	4	56.55	1	56.30	56.20	3	2,942	0.10%
2020/08/19	1	63.20	2	62.70	62.00	-1	2,946	-0.03%
2020/08/18	6	62.20	5	61.56	61.60	1	2,990	0.03%
2020/08/14	5	61.34	5	61.96	62.20	0	3,187	0.00%
2020/08/13	3	61.80	7	61.50	61.50	-4	3,364	-0.12%
2020/08/12	1	61.00	6	60.85	61.20	-5	3,500	-0.14%
2020/08/11	4	62.18	4	62.90	61.90	0	3,533	0.00%
2020/08/10	10	63.26	0	0.00	63.10	10	3,551	0.28%
2020/08/07	1	67.30	0	0.00	66.70	1	3,547	0.03%
2020/08/06	2	69.30	1	69.10	67.80	1	3,630	0.03%
2020/08/05	1	69.10	5	68.78	69.30	-4	3,682	-0.11%
2020/08/04	3	68.00	2	67.50	67.50	1	3,705	0.03%
2020/08/03	2	67.75	0	0.00	67.10	2	3,754	0.05%
2020/07/31	4	66.90	3	66.30	66.20	1	3,784	0.03%
2020/07/30	1	67.90	1	67.60	66.80	0	3,795	0.00%
2020/07/29	5	65.52	3	65.93	67.40	2	3,866	0.05%
2020/07/28	10	66.71	13	66.90	66.40	-3	3,863	-0.08%
2020/07/27	1	70.00	2	70.30	69.50	-1	3,896	-0.03%
2020/07/24	4	69.73	5	69.22	68.80	-1	3,905	-0.03%
2020/07/23	5	72.94	7	72.87	71.80	-2	3,912	-0.05%
2020/07/22	9	72.03	9	71.51	71.70	0	3,936	0.00%
2020/07/21	3	70.37	4	70.40	70.00	-1	3,892	-0.03%
2020/07/20	15	69.99	4	70.18	69.10	11	3,870	0.28%
2020/07/17	74	73.87	77	71.16	69.50	-3	3,862	-0.08%
2020/07/16	14	74.58	27	75.17	75.30	-13	3,786	-0.34%
2020/07/15	9	70.27	17	70.32	68.50	-8	3,581	-0.22%
2020/07/13	11	69.45	4	69.90	69.30	7	3,568	0.20%
2020/07/10	11	68.37	13.6	68.96	68.10	-2.6	3,601	-0.07%
2020/07/09	8	67.88	5	67.08	67.80	3	3,601	0.08%
2020/07/08	1	69.80	0.1	68.90	68.90	0.9	3,616	0.02%
2020/07/07	3	69.33	4	69.93	68.80	-1	3,634	-0.03%
2020/07/06	2	68.60	5	68.82	70.10	-3	3,701	-0.08%
2020/07/03	9	69.60	39	69.35	68.60	-30	3,739	-0.80%
2020/07/02	55	71.18	42	71.63	70.60	13	3,803	0.34%
2020/07/01	5	68.80	12	68.91	69.90	-7	3,767	-0.19%
2020/06/30	0	0.00	3	63.33	63.60	-3	3,707	-0.08%
2020/06/29	4	62.20	1	62.60	62.50	3	3,807	0.08%
2020/06/24	1	63.10	2	63.40	63.40	-1	3,855	-0.03%
2020/06/23	8	63.25	16	62.92	62.60	-8	3,973	-0.20%
2020/06/22	9.2	64.26	3	63.80	63.40	6.2	4,059	0.15%
2020/06/19	3	65.03	41	64.83	64.50	-38	4,140	-0.92%
2020/06/18	3	66.30	0	0.00	66.30	3	4,164	0.07%
2020/06/17	15	67.47	12	67.86	67.60	3	4,197	0.07%
2020/06/16	3	63.50	3	64.27	64.50	0	4,178	0.00%
2020/06/15	1	63.50	5	63.40	62.80	-4	4,247	-0.09%
2020/06/12	28	63.75	38	63.96	65.00	-10	4,313	-0.23%
2020/06/11	11	66.87	10	68.98	66.70	1	4,325	0.02%
2020/06/10	22	68.19	29	67.06	69.90	-7	4,380	-0.16%
2020/06/09	33	71.02	38	66.44	65.70	-5	4,398	-0.11%
2020/06/08	8.2	73.17	3	73.87	73.00	5.2	4,344	0.12%
2020/06/05	3	72.53	7	72.97	72.90	-4	4,397	-0.09%
2020/06/04	12	75.61	13	75.20	73.50	-1	4,438	-0.02%
2020/06/03	12	74.18	16	74.06	73.80	-4	4,378	-0.09%
2020/06/02	13	72.73	5	72.92	72.10	8	4,365	0.18%
2020/06/01	5	74.24	4	74.20	73.80	1	4,368	0.02%
2020/05/29	8	73.69	5	73.80	73.80	3	4,379	0.07%
2020/05/28	10	73.03	8	72.33	72.20	2	4,392	0.05%
2020/05/27	21	74.83	20	74.23	73.00	1	4,437	0.02%
2020/05/26	21	74.42	21	74.39	74.90	0	4,450	0.00%
2020/05/25	16	73.06	21	73.10	74.60	-5	4,551	-0.11%
2020/05/22	10	73.15	6	73.10	71.00	4	4,608	0.09%
2020/05/21	20	74.13	9	73.90	75.50	11	4,741	0.23%
2020/05/20	71	71.95	46	71.56	71.50	25	4,852	0.52%
2020/05/19	30	67.12	34	67.87	68.70	-4	4,954	-0.08%
2020/05/18	33	62.65	29	64.73	63.20	4	5,033	0.08%
2020/05/15	45	62.47	39	62.85	62.50	6	5,026	0.12%
2020/05/14	47	66.18	6	64.90	64.50	41	5,059	0.81%
2020/05/13	20	68.88	52	67.99	68.00	-32	5,074	-0.63%
2020/05/12	16	67.39	13	67.42	70.10	3	5,061	0.06%
2020/05/11	51	66.37	143	65.94	65.60	-92	5,073	-1.81%	大賣/
2020/05/08	65	66.81	51	67.86	65.70	14	5,099	0.27%
2020/05/07	15	65.79	1	65.00	66.10	14	5,126	0.27%
2020/05/06	22	63.85	12	63.33	63.40	10	5,214	0.19%
2020/05/05	90	65.26	9	65.19	64.20	81	5,346	1.51%
2020/05/04	0	0.00	40	62.66	62.90	-40	5,361	-0.75%
2020/04/30	3	66.03	8	64.91	64.20	-5	5,439	-0.09%
2020/04/29	1	64.50	4	64.13	63.30	-3	5,537	-0.05%
2020/04/28	3	63.70	3	64.63	63.40	0	5,574	0.00%
2020/04/27	6	63.97	3	63.23	64.30	3	5,709	0.05%
2020/04/24	1	60.50	0	0.00	60.60	1	5,701	0.02%
2020/04/23	44	61.76	13.1	61.75	61.10	30.9	5,762	0.54%
2020/04/22	14	60.64	4	60.53	61.30	10	5,806	0.17%
2020/04/21	6	63.38	17	63.41	62.00	-11	5,838	-0.19%
2020/04/20	7	61.96	5	62.56	61.80	2	5,917	0.03%
2020/04/17	2	63.85	10	61.40	61.20	-8	5,949	-0.13%
2020/04/16	1	63.90	1	63.60	63.00	0	6,062	0.00%
2020/04/15	3	63.27	6	63.92	63.60	-3	6,290	-0.05%
2020/04/14	13	61.49	6	61.73	61.40	7	6,422	0.11%
2020/04/13	1	60.60	1	59.60	59.60	0	6,433	0.00%
2020/04/10	9	59.48	10	59.57	60.50	-1	6,439	-0.02%
2020/04/09	13	60.16	11	59.70	59.10	2	6,428	0.03%
2020/04/08	2	59.90	50	59.32	58.50	-48	6,326	-0.76%
2020/04/07	19	58.76	37	58.68	59.00	-18	6,280	-0.29%
2020/04/06	39	53.33	14	54.52	56.40	25	6,211	0.40%
2020/04/01	15	50.07	8	51.06	51.30	7	6,123	0.11%
2020/03/31	14	50.00	19	50.18	49.45	-5	6,107	-0.08%
2020/03/30	6	46.28	0	0.00	48.45	6	6,018	0.10%
2020/03/27	8	48.65	3	48.43	47.10	5	5,993	0.08%
2020/03/26	14	44.57	15	44.79	47.75	-1	5,868	-0.02%
2020/03/25	13	43.45	3	43.62	43.45	10	5,762	0.17%
2020/03/24	13	41.57	9	41.31	41.60	4	5,666	0.07%
2020/03/23	7	38.71	3	36.40	37.90	4	5,622	0.07%
2020/03/19	11	40.77	5	41.04	40.05	6	5,563	0.11%
2020/03/18	21	45.65	18	45.46	44.50	3	5,515	0.05%
2020/03/17	29.2	46.76	10	47.39	44.85	19.2	5,438	0.35%
2020/03/16	19	52.57	43	51.12	49.80	-24	5,348	-0.45%
2020/03/13	35	52.67	41	53.41	55.30	-6	5,276	-0.11%
2020/03/12	48	56.02	45	56.85	55.50	3	5,162	0.06%
2020/03/11	12.1	63.94	43	62.37	60.70	-30.9	5,051	-0.61%
2020/03/10	18	63.71	22	64.30	65.20	-4	4,978	-0.08%
2020/03/09	6	66.23	4	66.33	63.60	2	4,903	0.04%
2020/03/06	8	70.85	2	70.65	70.60	6	4,832	0.12%
2020/03/05	8	72.55	11	72.41	72.20	-3	4,809	-0.06%
2020/03/04	8	69.86	6	70.17	70.10	2	4,768	0.04%
2020/03/03	8	72.71	10	72.06	71.20	-2	4,738	-0.04%
2020/03/02	19	70.34	11	70.80	71.10	8	4,693	0.17%
2020/02/27	4	73.53	8	73.45	70.20	-4	4,637	-0.09%
2020/02/26	21	75.53	15	75.93	73.70	6	4,569	0.13%
2020/02/25	21	79.28	17	79.06	77.60	4	4,464	0.09%
2020/02/24	19	78.94	19	79.06	78.00	0	4,310	0.00%
2020/02/21	75	84.31	50	84.95	82.60	25	4,194	0.60%
2020/02/20	66	83.10	93	82.90	85.00	-27	3,978	-0.68%
2020/02/19	70	79.01	62	79.29	79.00	8	3,731	0.21%
2020/02/18	81	75.95	75	76.34	74.60	6	3,429	0.17%
2020/02/17	11	72.98	7	73.00	72.10	4	3,200	0.12%
2020/02/14	4	72.03	7	71.69	73.20	-3	3,157	-0.10%
2020/02/13	13	72.99	24	72.10	71.20	-11	3,082	-0.36%
2020/02/12	18	73.46	15	73.88	73.70	3	3,017	0.10%
2020/02/11	13	72.52	12	73.30	72.20	1	2,930	0.03%
2020/02/10	12	70.88	7	71.39	71.50	5	2,839	0.18%
2020/02/07	7	74.89	10	75.22	72.30	-3	2,770	-0.11%
2020/02/06	16	75.82	10	76.79	76.00	6	2,679	0.22%
2020/02/05	41	74.80	44	74.92	74.50	-3	2,541	-0.12%
2020/02/04	42	72.72	23	72.70	71.70	19	2,382	0.80%
2020/02/03	24	68.59	37	69.15	68.90	-13	2,271	-0.57%
2020/01/31	24	74.36	14	72.86	72.60	10	2,169	0.46%
2020/01/30	14	79.00	36	79.39	77.40	-22	2,006	-1.10%
2020/01/20	40	83.61	49	84.25	86.00	-9	1,936	-0.46%
2020/01/17	8	78.71	6	77.83	79.00	2	1,749	0.11%
2020/01/16	10	79.58	9	79.32	78.90	1	1,688	0.06%
2020/01/15	18	79.81	13	79.45	79.90	5	1,601	0.31%
2020/01/14	12	78.14	11	77.25	79.10	1	1,518	0.07%
2020/01/13	48	76.43	90	76.58	78.00	-42	1,434	-2.93%
2020/01/10	14	71.29	12	71.04	71.90	2	1,230	0.16%
2020/01/09	46	70.93	52	71.24	71.20	-6	1,164	-0.52%
2020/01/08	45	67.48	55	68.27	70.90	-10	1,002	-1.00%
2020/01/07	32	62.43	35	62.90	64.50	-3	730	-0.41%
2020/01/06	13	59.15	12	59.34	59.90	1	540	0.19%
2020/01/03	7	56.96	11	56.59	58.00	-4	484	-0.83%
2020/01/02	12	54.83	10	55.68	56.30	2	428	0.47%
2019/12/30	2	52.65	0	0.00	52.40	2	378	0.53%
2019/12/27	2	52.80	5	54.32	53.70	-3	357	-0.84%
2019/12/26	0	0.00	2	52.30	52.40	-2	315	-0.63%
2019/12/25	13	53.34	10	53.25	54.50	3	277	1.08%
2019/12/24	2	50.30	1	50.30	50.00	1	228	0.44%
2019/12/23	2	48.90	6	49.50	49.30	-4	211	-1.89%
2019/12/18	1	46.60	0	0.00	46.40	1	173	0.58%
2019/11/26	0	0.00	1	45.30	45.05	-1	127	-0.78%
2019/11/25	1	44.30	1	44.45	45.05	0	121	0.00%
2019/11/22	1	42.65	0	0.00	42.65	1	102	0.98%
2019/11/19	1	41.10	3	41.13	41.10	-2	85	-2.33%
2019/11/18	0	0.00	1	40.80	40.80	-1	84	-1.18%
2019/11/14	1	39.95	0	0.00	39.80	1	84	1.19%
2019/11/06	2	41.05	0	0.00	40.90	2	94	2.12%
2019/11/05	1	39.95	0	0.00	39.90	1	90	1.10%
2019/10/31	1	40.00	0	0.00	39.95	1	96	1.04%
2019/10/09	0	0.00	2	40.30	39.80	-2	105	-1.89%
2019/10/02	1	41.35	4	41.40	41.30	-3	108	-2.77%
2019/09/27	4	42.20	0	0.00	42.00	4	110	3.61%
2019/09/26	0	0.00	1	41.30	41.35	-1	108	-0.92%
2019/09/10	2	42.50	0	0.00	42.25	2	116	1.71%
2019/09/05	1	41.30	0	0.00	41.50	1	126	0.79%
2019/08/29	1	39.80	0	0.00	39.60	1	121	0.82%
2019/08/20	2	40.40	1	40.40	40.50	1	121	0.82%
2019/08/19	1	39.90	4	39.56	39.90	-3	121	-2.48%
2019/08/15	2	38.90	0	0.00	39.50	2	117	1.70%
2019/08/14	0	0.00	1	39.95	39.90	-1	115	-0.87%
2019/07/25	0	0.00	2	43.18	43.35	-2	98	-2.02%
2019/07/24	0	0.00	2	43.00	42.70	-2	99	-2.01%
2019/07/22	0	0.00	1	43.00	42.85	-1	98	-1.01%
2019/07/18	0	0.00	1	42.65	42.75	-1	97	-1.02%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/06/25	1	44.00	0	0.00	44.15	1	121	0.82%
2019/06/24	0	0.00	1	45.00	45.00	-1	121	-0.83%
2019/06/11	0	0.00	1	41.65	41.60	-1	126	-0.79%
2019/05/07	0	0.00	1	43.10	43.20	-1	218	-0.46%
2019/05/03	0	0.00	1	44.40	44.60	-1	218	-0.46%
2019/05/02	1	44.30	0	0.00	44.40	1	219	0.46%
2019/04/29	0	0.00	1	44.60	44.75	-1	217	-0.46%
2019/04/25	0	0.00	2	45.75	46.00	-2	216	-0.92%
2019/04/22	0	0.00	1	46.35	46.15	-1	219	-0.46%
2019/04/18	0	0.00	1	46.00	46.30	-1	218	-0.46%
2019/04/16	1	45.80	0	0.00	46.30	1	218	0.46%
2019/04/15	1	46.75	0	0.00	46.60	1	215	0.46%
2019/04/11	1	45.45	0	0.00	45.50	1	213	0.47%
2019/04/08	1	48.45	0	0.00	47.50	1	200	0.50%
2019/04/01	0	0.00	1	47.00	47.00	-1	190	-0.52%
2019/03/29	2	45.25	0	0.00	46.05	2	187	1.07%
2019/03/28	0	0.00	2	45.65	45.15	-2	183	-1.09%
2019/03/18	3	47.60	0	0.00	46.95	3	174	1.72%
2019/03/07	1	46.05	0	0.00	46.10	1	147	0.68%
2019/03/05	0	0.00	1	46.10	46.15	-1	142	-0.70%
2019/03/04	3	45.70	0	0.00	46.25	3	140	2.14%
2019/02/27	0	0.00	1	44.20	44.20	-1	129	-0.78%
2019/02/21	2	43.80	1	43.35	43.70	1	120	0.83%
2019/02/20	5	42.76	0	0.00	43.10	5	112	4.43%
2019/02/14	1	42.10	3	40.97	40.90	-2	91	-2.19%
2019/02/13	0	0.00	2	39.15	40.50	-2	79	-2.51%
2019/02/11	2	37.80	0	0.00	37.45	2	72	2.76%
2019/01/30	0	0.00	1	37.60	37.40	-1	72	-1.37%
2018/11/09	1	35.40	0	0.00	35.40	1	276	0.36%
2018/10/25	0	0.00	1	35.50	35.30	-1	326	-0.31%
2018/10/08	1	41.70	0	0.00	42.10	1	427	0.23%
2018/10/04	0	0.00	1	45.70	44.90	-1	436	-0.23%
2018/09/28	0	0.00	1	47.25	47.60	-1	460	-0.22%
2018/09/26	1	49.05	1	49.00	49.00	0	468	0.00%
2018/09/12	0	0.00	1	48.90	48.10	-1	636	-0.16%
2018/09/11	1	48.60	1	49.10	48.65	0	637	0.00%
2018/09/10	1	50.60	1	50.60	50.60	0	630	0.00%
2018/09/05	0	0.00	1	51.90	51.60	-1	625	-0.16%
2018/09/04	0	0.00	1	52.50	52.30	-1	626	-0.16%
2018/09/03	2	52.05	2	52.65	51.50	0	631	0.00%
2018/08/31	2	52.70	1	52.50	52.80	1	636	0.16%
2018/08/30	2	52.20	1	52.30	52.80	1	654	0.15%
2018/08/29	2	51.75	2	51.80	51.00	0	635	0.00%
2018/08/28	2	50.05	1	50.10	50.50	1	623	0.16%
2018/08/13	1	49.25	2	49.00	48.90	-1	626	-0.16%
2018/08/10	3	51.60	2	51.45	50.80	1	618	0.16%
2018/08/08	1	50.60	1	50.90	50.50	0	601	0.00%
2018/08/07	1	50.50	12	50.65	50.30	-11	596	-1.85%
2018/08/01	0	0.00	1	50.60	50.60	-1	587	-0.17%
2018/07/30	1	52.30	1	51.10	51.00	0	578	0.00%
2018/07/27	1	53.00	1	53.10	52.90	0	570	0.00%
2018/07/26	4	53.15	2	53.00	52.90	2	558	0.36%
2018/07/25	4	53.70	6	54.25	51.60	-2	517	-0.39%
2018/07/24	1	51.60	1	51.00	52.50	0	489	0.00%
2018/07/12	2	50.70	3	50.53	50.90	-1	460	-0.22%
2018/07/11	1	50.20	0	0.00	49.25	1	461	0.22%
2018/07/06	0	0.00	1	47.65	48.55	-1	499	-0.20%
2018/07/03	1	49.55	0	0.00	49.70	1	501	0.20%
2018/07/02	2	52.05	3	51.40	51.00	-1	484	-0.21%
2018/06/29	1	51.90	1	50.00	51.90	0	450	0.00%
2018/06/28	1	49.00	0	0.00	49.00	1	387	0.26%
2018/06/12	0	0.00	1	46.45	46.40	-1	341	-0.29%
2018/06/11	1	47.70	1	46.85	46.95	0	339	0.00%
2018/06/08	1	48.30	0	0.00	48.00	1	330	0.30%
2018/05/30	0	45.00	0	0.00	45.05	0	326	0.00%
2018/05/11	0	0.00	1	44.30	43.95	-1	369	-0.27%
2018/05/10	1	44.00	1	43.90	43.90	0	371	0.00%
2018/05/09	1	43.70	0	0.00	43.70	1	373	0.27%
2018/04/19	0	0.00	2	45.10	45.10	-2	602	-0.33%
2018/04/18	0	0.00	3	45.07	45.00	-3	651	-0.46%
2018/04/13	3	48.45	0	0.00	48.60	3	640	0.47%
2018/04/12	4	49.06	2	48.55	48.40	2	634	0.32%
2018/04/11	0	0.00	2	46.00	47.30	-2	588	-0.34%
2018/04/10	0	0.00	1	45.80	45.05	-1	576	-0.17%
2018/04/09	1	45.40	0	0.00	45.35	1	571	0.18%
2018/04/02	0	0.00	2	45.23	45.00	-2	568	-0.35%
2018/03/27	0	0.00	2	45.10	45.70	-2	562	-0.36%
2018/03/26	1	44.50	1	44.60	44.50	0	557	0.00%
2018/03/23	1	44.20	0	0.00	44.20	1	558	0.18%
2018/03/22	0	44.20	0	0.00	44.20	0	566	0.00%
2018/03/20	0	44.05	0	0.00	44.15	0	568	0.00%
2018/03/15	0	0.00	1	43.65	44.20	-1	560	-0.18%
2018/03/14	1	43.30	0	0.00	43.65	1	558	0.18%
2018/03/08	2	45.30	1	45.75	45.30	1	539	0.19%
2018/03/07	0	0.00	1	43.65	44.15	-1	522	-0.19%
2018/03/06	1	43.15	0	0.00	43.10	1	519	0.19%
2018/02/23	0	0.00	1	43.80	43.65	-1	508	-0.20%
2018/02/22	1	43.70	0	0.00	43.70	1	504	0.20%
2018/02/12	0	0.00	2	40.58	41.35	-2	490	-0.41%
2018/02/09	2	38.20	1	37.90	38.40	1	481	0.21%
2018/02/08	1	39.05	0	0.00	39.05	1	478	0.21%
2018/02/01	0	0.00	1	42.85	42.70	-1	472	-0.21%
2018/01/31	1	42.20	0	0.00	42.50	1	470	0.21%
2018/01/26	0	0.00	3	44.95	44.60	-3	459	-0.65%
2018/01/24	0	0.00	2	43.65	43.85	-2	445	-0.45%
2018/01/23	7	45.18	4	45.29	44.50	3	442	0.68%
2018/01/22	1	43.20	0	0.00	43.50	1	419	0.24%
2018/01/19	3	44.07	2	44.50	43.85	1	416	0.24%
2018/01/18	1	45.85	1	45.45	45.15	0	403	0.00%
2018/01/17	3	46.33	24	45.75	45.10	-21	384	-5.46%
2018/01/16	4	46.45	9	45.83	45.95	-5	353	-1.41%
2018/01/15	7	45.63	17	44.89	45.90	-10	313	-3.19%
2018/01/12	37	42.27	18	43.18	43.45	19	245	7.74%
2018/01/11	0	0.00	1	38.35	39.50	-1	197	-0.51%
2018/01/08	0	0.00	1	39.75	39.50	-1	200	-0.50%
2018/01/03	1	39.00	0	0.00	38.90	1	204	0.49%