高力 (8996)-新光-桃園券商分點個股進出

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)

可現股當沖

股價
423.0
漲跌
▼10.0
漲幅
-2.31%
成交量
17,650張
產業
上市電機機械類股
311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－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	48.1	427.95	42.5	430.73	423.00	5.6	10,002	0.06%
2024/04/30	41.4	421.37	56.8	426.44	433.00	-15.4	9,750	-0.16%
2024/04/29	21.2	390.18	22.7	393.31	394.00	-1.5	9,490	-0.02%
2024/04/26	39.5	385.47	43.2	387.77	383.50	-3.6	9,403	-0.04%
2024/04/25	43.4	368.20	45.1	367.95	368.00	-1.7	9,117	-0.02%
2024/04/24	1	351.00	10.1	355.91	361.50	-9.1	8,882	-0.10%
2024/04/23	16.3	335.97	12.1	333.96	329.00	4.3	8,794	0.05%
2024/04/22	45.1	345.45	43	344.02	333.50	2.1	8,706	0.02%
2024/04/19	39.7	363.31	31.2	357.04	351.50	8.4	8,566	0.10%
2024/04/18	25	350.46	45.3	357.10	364.00	-20.3	8,370	-0.24%
2024/04/17	17	335.91	6	335.08	335.00	11	8,264	0.13%
2024/04/16	23.2	324.69	22.2	326.11	327.00	1	8,202	0.01%
2024/04/15	24.3	342.72	24	341.56	337.50	0.3	8,160	0.00%
2024/04/12	14.1	353.86	14	355.07	360.00	0.1	8,099	0.00%
2024/04/11	7.4	351.26	15	353.73	356.00	-7.6	8,023	-0.10%
2024/04/10	3.1	357.26	3	358.50	353.50	0.1	7,984	0.00%
2024/04/09	40.1	354.12	40.1	355.01	359.50	0	7,943	0.00%
2024/04/08	19	375.45	24	371.94	367.50	-5	7,816	-0.06%
2024/04/03	21.1	364.84	17	367.74	364.00	4.1	7,714	0.05%
2024/04/02	35.4	363.62	42.5	363.21	362.00	-7.1	7,618	-0.09%
2024/04/01	19.2	366.75	17.3	368.20	363.00	1.9	7,532	0.02%
2024/03/29	54.2	372.80	42.5	369.81	366.00	11.7	7,476	0.16%
2024/03/28	37	377.32	36.2	376.67	379.00	0.8	7,368	0.01%
2024/03/27	69.6	372.13	73.3	373.86	383.00	-3.7	7,262	-0.05%
2024/03/26	83.6	384.80	84	379.37	370.00	-0.4	7,045	-0.01%
2024/03/25	69.8	390.33	53.2	389.38	390.50	16.6	6,684	0.25%
2024/03/22	36.1	375.09	35.2	381.57	387.50	0.9	6,343	0.01%
2024/03/21	35.2	334.23	42.8	339.20	352.50	-7.6	6,142	-0.12%
2024/03/20	64.2	326.96	69.2	329.40	320.50	-5	5,904	-0.08%
2024/03/19	47.2	321.96	46.2	322.16	318.50	1	5,723	0.02%
2024/03/18	34.1	319.61	51.5	319.64	327.00	-17.4	5,589	-0.31%
2024/03/15	49	301.27	62	300.56	297.50	-13	5,423	-0.24%
2024/03/14	49.4	295.61	38	297.18	298.50	11.4	5,490	0.21%
2024/03/13	52.4	307.67	41.1	301.83	305.00	11.3	5,573	0.20%
2024/03/12	85.9	321.12	81.1	322.50	315.00	4.7	5,577	0.08%
2024/03/11	20.3	299.60	38.2	298.40	313.50	-17.9	5,346	-0.33%
2024/03/08	39.8	294.39	35	294.79	288.50	4.8	5,180	0.09%
2024/03/07	36.5	310.35	35	306.64	302.00	1.5	5,081	0.03%
2024/03/06	51.6	312.19	49.5	312.48	308.00	2.1	4,916	0.04%
2024/03/05	21.3	298.50	23.1	299.63	300.00	-1.8	4,700	-0.04%
2024/03/04	31.3	302.68	23.3	301.54	296.00	8	4,638	0.17%
2024/03/01	32.5	286.47	28.7	288.97	292.50	3.8	4,476	0.09%
2024/02/29	11.6	271.97	11	275.64	277.50	0.6	4,336	0.01%
2024/02/27	4	263.38	10	260.60	261.50	-6	4,313	-0.14%
2024/02/26	14.1	277.59	8.8	269.93	264.50	5.3	4,310	0.12%
2024/02/23	7	274.92	43	275.07	270.00	-36	4,285	-0.84%
2024/02/22	11.1	279.32	10	278.30	277.00	1.1	4,293	0.03%
2024/02/21	11	270.59	10	272.00	270.50	1	4,302	0.02%
2024/02/20	10.1	271.70	12.4	272.91	274.00	-2.3	4,532	-0.05%
2024/02/19	17.1	292.62	20.1	288.96	279.50	-3.1	4,566	-0.07%
2024/02/16	34	287.21	32	288.76	287.00	2	4,632	0.04%
2024/02/15	26	277.78	13.1	278.26	275.50	13	4,506	0.29%
2024/02/05	61.2	271.88	63.1	273.99	273.00	-1.9	4,356	-0.04%
2024/02/02	55.8	254.29	56.6	253.57	261.50	-0.8	4,015	-0.02%
2024/02/01	5.5	240.00	8.2	236.35	238.50	-2.7	3,830	-0.07%
2024/01/31	5	227.50	5	229.00	227.00	0	3,797	0.00%
2024/01/30	4	235.00	11	234.23	232.00	-7	3,819	-0.18%
2024/01/29	5	231.50	8.2	232.70	232.50	-3.2	3,840	-0.08%
2024/01/26	5	223.60	1.1	222.68	224.00	3.9	3,820	0.10%
2024/01/25	3.1	223.10	3	224.33	221.00	0.1	3,850	0.00%
2024/01/24	2	231.25	21	228.43	225.50	-19	3,877	-0.49%
2024/01/23	17	235.00	17	232.94	230.50	0	3,916	0.00%
2024/01/22	12	224.42	17	223.94	229.00	-5	3,857	-0.13%
2024/01/18	0	211.50	0	0.00	209.00	0	3,936	0.00%
2024/01/17	5.4	212.32	0	0.00	211.50	5.4	4,030	0.13%
2024/01/16	1	221.00	3	219.83	217.50	-2	4,127	-0.05%
2024/01/15	0	217.47	2	217.25	217.00	-2	4,254	-0.05%
2024/01/12	3.2	216.01	2	216.25	214.50	1.2	4,387	0.03%
2024/01/11	24	219.81	8	217.88	219.00	16	4,506	0.36%
2024/01/10	2	211.50	3	210.50	210.00	-1	4,587	-0.02%
2024/01/09	2.1	214.97	0	0.00	212.50	2.1	4,756	0.04%
2024/01/08	5	216.30	6	219.42	216.00	-1	4,927	-0.02%
2024/01/05	1	217.00	1	217.00	216.50	0	5,121	0.00%
2024/01/04	5.2	218.59	0	0.00	216.00	5.2	5,374	0.10%
2024/01/03	4	221.75	8	220.63	221.00	-4	5,459	-0.07%
2024/01/02	3	220.17	0	0.00	219.50	3	5,475	0.05%
2023/12/29	6	221.75	3	222.50	223.00	3	5,501	0.05%
2023/12/28	4	221.38	4	223.25	221.00	0	5,540	0.00%
2023/12/27	5.1	226.38	8	226.25	224.00	-2.9	5,574	-0.05%
2023/12/26	3	227.00	4.1	227.85	228.00	-1.1	5,607	-0.02%
2023/12/25	7	223.00	5	225.00	222.00	2	5,629	0.04%
2023/12/22	13	221.58	9	222.39	223.00	4	5,688	0.07%
2023/12/21	4	216.63	5	217.20	218.50	-1	5,785	-0.02%
2023/12/20	6.1	215.60	6	216.25	215.50	0.1	5,832	0.00%
2023/12/19	2.2	217.43	4.2	218.29	218.00	-2.1	5,847	-0.04%
2023/12/18	6.2	222.47	6	222.08	219.50	0.2	5,842	0.00%
2023/12/15	2	225.00	2	225.00	222.50	0	5,848	0.00%
2023/12/14	6	226.08	4	223.25	222.50	2	5,885	0.03%
2023/12/13	10.1	228.95	8	229.82	227.50	2.1	5,851	0.04%
2023/12/12	4.4	229.56	3.1	228.68	229.00	1.3	5,862	0.02%
2023/12/11	23.1	235.81	37.6	231.98	234.00	-14.5	5,839	-0.25%
2023/12/08	32.4	253.45	32	256.36	248.00	0.4	5,772	0.01%
2023/12/07	79.3	269.89	48.5	264.67	263.00	30.8	5,651	0.55%
2023/12/06	20	258.65	28	259.61	256.50	-8	5,482	-0.15%
2023/12/05	7	251.71	5.1	252.15	253.00	1.9	5,403	0.04%
2023/12/04	11.1	254.92	14	256.04	254.00	-2.9	5,378	-0.05%
2023/12/01	8	248.13	2	250.00	247.00	6	5,348	0.11%
2023/11/30	0	249.00	4	250.00	247.00	-4	5,408	-0.07%
2023/11/29	34	254.53	15	253.37	251.00	19	5,432	0.35%
2023/11/28	4	255.62	15	256.50	256.50	-11	5,438	-0.20%
2023/11/27	15	249.60	8.3	252.76	253.50	6.7	5,440	0.12%
2023/11/24	13	250.96	15.5	251.86	254.50	-2.5	5,412	-0.05%
2023/11/22	0.1	244.50	19	246.53	251.50	-19	5,305	-0.36%
2023/11/21	12	245.58	9.1	244.72	243.00	3	5,261	0.06%
2023/11/20	74	253.67	11	247.64	247.00	63	5,271	1.20%
2023/11/17	39.2	249.46	35.3	250.79	253.50	3.8	5,198	0.07%
2023/11/16	16.4	234.47	7	238.00	239.50	9.4	4,970	0.19%
2023/11/15	45.7	234.69	48	238.02	231.00	-2.3	4,856	-0.05%
2023/11/14	6	220.08	6	219.92	221.00	0	4,744	0.00%
2023/11/13	25.1	212.61	2	215.00	211.50	23.1	4,780	0.48%
2023/11/10	0	0.00	4	213.00	212.50	-4	4,803	-0.08%
2023/11/09	8.5	214.11	9	215.50	216.00	-0.5	4,821	-0.01%
2023/11/08	0	223.00	0	0.00	220.50	0	4,831	0.00%
2023/11/07	16	217.34	11	218.10	218.00	5	4,835	0.10%
2023/11/06	3.2	221.14	10	220.10	221.00	-6.8	4,959	-0.14%
2023/11/03	9	216.00	8	214.88	212.50	1	4,903	0.02%
2023/11/02	7	214.21	8	215.00	213.50	-1	4,875	-0.02%
2023/11/01	10.1	209.70	5	210.79	211.50	5.1	4,836	0.10%
2023/10/31	5.1	216.30	7.2	217.07	209.00	-2.1	4,805	-0.04%
2023/10/30	6	219.83	4	222.50	217.50	2	4,735	0.04%
2023/10/27	12	223.33	10	218.00	221.00	2	4,695	0.04%
2023/10/26	11	228.23	11.4	228.33	225.50	-0.4	4,623	-0.01%
2023/10/25	18.2	236.32	8.1	232.81	230.00	10.1	4,563	0.22%
2023/10/24	23	219.96	35	219.92	226.00	-12	4,464	-0.27%
2023/10/23	48.2	227.66	47.2	223.55	224.00	1	4,366	0.02%
2023/10/20	24.3	225.84	24.1	224.86	223.00	0.2	4,390	0.00%
2023/10/19	61.1	235.21	69	233.78	231.00	-7.9	4,407	-0.18%
2023/10/18	18.1	245.42	21	244.38	243.00	-2.9	4,415	-0.07%
2023/10/17	40.5	253.79	31	252.05	255.50	9.5	4,444	0.21%
2023/10/16	22.7	267.55	11	267.23	259.50	11.7	4,496	0.26%
2023/10/13	28.8	297.76	19.4	299.95	288.00	9.4	4,322	0.22%
2023/10/12	31	307.33	31.8	310.31	320.00	-0.8	4,119	-0.02%
2023/10/11	7	292.00	9.2	292.01	291.00	-2.2	3,866	-0.06%
2023/10/06	1	278.45	2	277.50	278.00	-1	3,777	-0.03%
2023/10/05	4.1	280.86	2	278.76	277.50	2.1	3,752	0.05%
2023/10/04	4.3	284.78	1	290.00	283.00	3.3	3,715	0.09%
2023/10/03	2	301.40	3	292.50	292.50	-1	3,667	-0.03%
2023/10/02	5	299.89	4.3	300.35	296.50	0.7	3,616	0.02%
2023/09/28	3.1	301.32	2.2	300.36	296.50	1	3,557	0.03%
2023/09/27	7.3	293.45	7	292.50	297.00	0.3	3,506	0.01%
2023/09/26	14	295.57	15.5	297.42	294.50	-1.5	3,588	-0.04%
2023/09/25	6.1	276.22	4.1	280.98	282.50	2	3,598	0.05%
2023/09/22	4.2	266.69	9.1	269.16	270.00	-4.9	3,634	-0.13%
2023/09/21	1	263.40	1.1	260.33	261.00	-0.1	3,633	0.00%
2023/09/20	1.1	260.82	1	259.50	262.50	0.1	3,677	0.00%
2023/09/19	9.3	274.72	5	265.70	265.00	4.3	3,795	0.11%
2023/09/18	1	273.85	1	273.00	273.00	0	3,799	0.00%
2023/09/15	3	271.99	3.1	273.03	271.00	-0.1	3,800	0.00%
2023/09/14	1.4	272.20	2.1	271.93	269.50	-0.7	3,758	-0.02%
2023/09/13	2.2	270.13	12.1	267.87	273.50	-9.9	3,717	-0.27%
2023/09/12	2.6	285.75	6	280.67	277.50	-3.4	3,651	-0.09%
2023/09/11	6.1	303.57	5	301.30	295.00	1.1	3,616	0.03%
2023/09/08	4.1	305.35	4	306.50	304.00	0.1	3,599	0.00%
2023/09/07	4	306.38	4	308.88	307.00	0	3,601	0.00%
2023/09/06	7.2	311.62	4	315.00	307.50	3.2	3,609	0.09%
2023/09/05	16	310.50	31.2	308.04	316.00	-15.1	3,610	-0.42%
2023/09/04	9.2	300.85	8	300.81	298.00	1.2	3,559	0.03%
2023/09/01	9.1	311.26	8.3	315.78	309.50	0.8	3,660	0.02%
2023/08/31	6.2	311.53	4	313.00	308.50	2.2	3,669	0.06%
2023/08/30	4	313.88	4.1	313.48	315.50	-0.1	3,705	0.00%
2023/08/29	0	300.00	1	302.50	301.00	-1	3,871	-0.03%
2023/08/28	1.1	297.82	3	300.83	298.50	-1.9	4,067	-0.05%
2023/08/25	5.1	306.35	1	310.50	302.50	4.1	4,121	0.10%
2023/08/24	20.1	317.51	26	318.96	315.00	-5.9	4,235	-0.14%
2023/08/23	3	312.98	2	314.47	310.00	1	4,376	0.02%
2023/08/22	9.1	314.92	25.7	313.01	309.50	-16.7	4,523	-0.37%
2023/08/21	6.3	308.29	5	310.60	308.50	1.3	4,546	0.03%
2023/08/18	18.6	315.87	14	317.18	309.00	4.6	4,661	0.10%
2023/08/17	24.1	317.28	20.2	318.69	327.00	3.9	4,752	0.08%
2023/08/16	7	294.93	2	293.25	302.50	5	4,689	0.11%
2023/08/15	3	291.83	4.3	294.04	290.00	-1.3	4,816	-0.03%
2023/08/14	5.2	285.78	5.2	284.07	282.50	0	4,903	0.00%
2023/08/11	8.2	298.07	10	297.85	292.00	-1.8	4,850	-0.04%
2023/08/10	41.3	325.98	30	317.57	297.00	11.3	4,805	0.24%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0	324.00	0	0.00	321.50	0	4,770	0.00%
2023/08/07	1	343.00	0	0.00	340.50	1	4,805	0.02%
2023/08/04	0	336.00	0	334.00	331.00	0	4,874	0.00%
2023/08/02	1	341.50	1	332.96	316.50	0	4,980	0.00%
2023/07/31	0	342.00	0	0.00	340.00	0	5,153	0.00%
2023/07/27	1	377.00	0	0.00	373.00	1	5,226	0.02%
2023/07/26	2	376.08	0	378.67	375.00	2	5,294	0.04%
2023/07/25	15.1	407.41	20.2	412.32	397.50	-5.1	5,388	-0.09%
2023/07/24	22	430.73	11.1	432.13	420.50	10.9	5,295	0.21%
2023/07/21	9	399.44	19.1	407.54	421.00	-10.1	5,228	-0.19%
2023/07/20	29.3	391.18	15	390.88	383.00	14.2	5,159	0.28%
2023/07/19	30.1	381.90	30	389.75	391.00	0.1	5,076	0.00%
2023/07/18	9	365.67	0.2	365.30	366.00	8.8	4,950	0.18%
2023/07/13	2	331.99	1	332.00	332.00	1	5,129	0.02%
2023/07/12	0	347.50	0	0.00	343.50	0	5,287	0.00%
2023/07/11	0.1	350.56	0	0.00	350.00	0.1	5,410	0.00%
2023/07/10	1	352.00	6	349.50	348.00	-5	5,409	-0.09%
2023/07/07	6	357.00	1	357.00	357.00	5	5,415	0.09%
2023/07/06	1	351.00	7.4	340.95	356.00	-6.4	5,418	-0.12%
2023/07/05	1	350.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	22.1	380.30	19.1	377.99	372.00	3	5,434	0.05%
2023/07/03	20	358.30	24	365.94	372.00	-4	5,292	-0.08%
2023/06/30	20	327.30	25.2	332.96	338.50	-5.2	5,151	-0.10%
2023/06/29	9	309.06	10	312.35	317.00	-1	5,054	-0.02%
2023/06/28	8	304.06	9.3	307.91	305.00	-1.3	5,014	-0.03%
2023/06/27	19.1	313.29	16	317.69	306.50	3.1	4,955	0.06%
2023/06/26	12.2	339.32	10	334.70	340.00	2.2	4,926	0.04%
2023/06/21	6	334.42	0	321.00	335.50	6	4,935	0.12%
2023/06/20	0	0.00	0.1	307.00	305.50	-0.1	5,081	0.00%
2023/06/15	0.1	324.19	1.1	312.05	314.50	-1	5,260	-0.02%
2023/06/14	0.1	325.00	0	0.00	323.00	0.1	5,265	0.00%
2023/06/13	0.2	305.82	0	0.00	306.00	0.2	5,249	0.00%
2023/06/12	0.2	292.50	0.2	294.07	293.50	-0.1	5,240	0.00%
2023/06/09	0.3	282.70	6	293.25	292.50	-5.8	5,220	-0.11%
2023/06/08	2.1	267.35	1.1	268.30	267.00	0.9	5,181	0.02%
2023/06/07	14	275.50	19	279.26	280.50	-5	5,172	-0.10%
2023/06/06	12	270.21	8	268.94	266.50	4	5,029	0.08%
2023/06/05	7	271.64	5.2	268.20	267.50	1.8	4,959	0.04%
2023/06/02	38	273.30	39	273.73	270.50	-1	4,884	-0.02%
2023/06/01	36.2	262.04	49	262.94	264.00	-12.8	4,681	-0.27%
2023/05/31	11	249.18	11.1	249.36	246.50	-0.1	4,489	0.00%
2023/05/30	36.2	256.64	44	255.62	253.50	-7.8	4,491	-0.17%
2023/05/29	39	261.14	29.5	262.92	254.00	9.5	4,536	0.21%
2023/05/26	19	259.55	23.6	262.43	268.50	-4.6	4,468	-0.10%
2023/05/25	6.1	245.99	9	246.33	244.50	-2.9	4,509	-0.06%
2023/05/24	29	247.45	34	244.81	242.50	-5	4,672	-0.11%
2023/05/23	35.5	241.04	36	242.18	243.50	-0.5	4,606	-0.01%
2023/05/22	18.1	227.97	22	227.84	230.00	-3.9	4,495	-0.09%
2023/05/19	21	229.71	20.4	229.79	225.50	0.7	4,627	0.01%
2023/05/18	17	220.68	43	220.22	223.50	-26	4,574	-0.57%
2023/05/17	2	208.50	4	209.13	208.50	-2	4,629	-0.04%
2023/05/16	14	209.82	8	210.00	207.50	6	4,796	0.13%
2023/05/15	51	212.65	21	208.60	207.00	30	5,002	0.60%
2023/05/12	5	214.20	14	212.18	215.50	-9	5,211	-0.17%
2023/05/11	8	209.69	11	209.95	209.00	-3	5,660	-0.05%
2023/05/10	6	210.83	13	211.54	212.00	-7	5,851	-0.12%
2023/05/09	24	210.52	18.1	209.75	207.50	5.9	5,973	0.10%
2023/05/08	27.1	210.45	30	210.18	208.00	-2.9	5,994	-0.05%
2023/05/05	1	199.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	6	197.67	6	199.17	198.50	0	6,257	0.00%
2023/05/03	12	200.67	2	198.75	197.50	10	6,646	0.15%
2023/05/02	9	206.28	10	206.35	205.50	-1	7,018	-0.01%
2023/04/28	11	200.05	10	201.55	198.50	1	7,431	0.01%
2023/04/27	4.1	192.30	4	195.88	196.00	0.1	7,850	0.00%
2023/04/26	6.1	192.52	8	195.56	195.50	-2	8,020	-0.02%
2023/04/25	5.1	191.16	8	192.00	190.50	-2.9	8,054	-0.04%
2023/04/24	5	201.80	4	201.63	201.00	1	8,208	0.01%
2023/04/21	11	205.73	8	206.63	201.50	3	8,469	0.04%
2023/04/20	20.2	215.98	6	215.67	210.00	14.2	8,548	0.17%
2023/04/19	11	227.05	2	228.01	225.00	9	8,703	0.10%
2023/04/18	7	239.21	3	238.15	228.50	4	8,905	0.04%
2023/04/17	8	249.25	7	245.64	241.00	1	9,058	0.01%
2023/04/14	5	242.90	16	243.95	252.00	-11	9,109	-0.12%
2023/04/13	0	0.00	1	234.50	229.50	-1	9,380	-0.01%
2023/04/12	0	242.35	3.2	243.31	244.50	-3.2	10,027	-0.03%
2023/04/11	0	238.50	0	0.00	242.00	0	10,398	0.00%
2023/04/10	0	0.00	23	239.02	240.00	-23	10,502	-0.22%
2023/04/06	3	236.00	1	234.50	232.00	2	10,845	0.02%
2023/03/31	1	234.00	1	232.00	234.00	0	11,231	0.00%
2023/03/29	1	218.00	0	0.00	219.00	1	11,631	0.01%
2023/03/28	1	218.00	0	0.00	221.00	1	12,043	0.01%
2023/03/27	35	222.23	21	220.00	223.00	14	12,122	0.12%
2023/03/24	11.1	217.58	8	219.19	214.50	3.1	12,140	0.03%
2023/03/23	21.1	223.61	19	225.50	222.50	2.1	12,378	0.02%
2023/03/22	14	235.82	8	235.81	233.00	6	12,427	0.05%
2023/03/21	10	241.25	11	241.95	240.50	-1	12,444	-0.01%
2023/03/20	0	0.00	2	238.50	239.50	-2	12,479	-0.02%
2023/03/17	4	232.00	3	232.00	232.50	1	12,847	0.01%
2023/03/16	1	227.01	1	228.00	228.00	0	13,019	0.00%
2023/03/15	1	222.00	1	228.99	226.50	0	13,217	0.00%
2023/03/14	0	0.00	0	215.13	216.00	0	13,305	0.00%
2023/03/13	0	0.00	2	211.75	213.00	-2	13,433	-0.01%
2023/03/10	0	0.00	2.1	225.48	220.50	-2.1	13,587	-0.02%
2023/03/09	2	231.25	0	0.00	232.50	2	13,835	0.01%
2023/03/08	0.1	237.00	0	0.00	235.50	0.1	14,255	0.00%
2023/03/07	0	0.00	10	236.00	233.50	-10	14,437	-0.07%
2023/03/03	0	0.00	0.1	238.00	234.00	-0.1	15,128	0.00%
2023/03/02	9	243.44	8.3	244.05	241.00	0.8	15,599	0.00%
2023/03/01	28.1	243.32	20	244.80	244.50	8.1	15,637	0.05%
2023/02/24	11	237.27	18	238.33	239.00	-7	15,651	-0.04%
2023/02/23	41	237.42	31	236.06	234.00	10	16,017	0.06%
2023/02/22	27	239.93	32.1	242.01	242.00	-5.1	15,983	-0.03%
2023/02/21	2.1	238.26	13	238.27	239.00	-10.9	16,267	-0.07%
2023/02/20	11	234.23	9	233.06	236.00	2	16,383	0.01%
2023/02/17	16.2	237.07	8	236.83	232.50	8.2	16,529	0.05%
2023/02/16	12	238.38	10	238.65	240.00	2	16,582	0.01%
2023/02/15	20	236.03	18	235.44	234.50	2	16,915	0.01%
2023/02/14	15	236.60	13	235.04	233.50	2	17,106	0.01%
2023/02/13	29	234.40	36	235.18	237.00	-7	17,575	-0.04%
2023/02/10	24	233.67	23.1	233.26	229.00	0.9	18,189	0.00%
2023/02/09	101	230.61	118	231.28	230.00	-17	18,423	-0.09%	大買/大賣/
2023/02/08	19.1	221.17	18	221.33	219.00	1.1	18,190	0.01%
2023/02/07	37	217.08	44	218.06	217.00	-7	18,165	-0.04%
2023/02/06	23	215.70	23.1	214.63	217.50	-0.1	18,269	0.00%
2023/02/03	20	215.42	19	216.61	212.50	1	18,329	0.01%
2023/02/02	26	216.50	30	216.73	214.00	-4	18,361	-0.02%
2023/02/01	55.1	215.73	66.1	215.99	212.50	-11	18,399	-0.06%
2023/01/31	57.1	200.98	42.1	203.56	212.50	15	18,251	0.08%
2023/01/30	84.1	209.06	54	209.19	200.00	30.1	18,022	0.17%
2023/01/17	42	196.29	44.3	198.99	205.50	-2.3	17,738	-0.01%
2023/01/16	24	182.79	38	183.53	187.00	-14	17,413	-0.08%
2023/01/13	33	180.53	25	180.78	180.00	8	17,381	0.05%
2023/01/12	96	185.73	91	182.43	180.00	5	17,521	0.03%
2023/01/11	56	186.50	61	187.09	186.00	-5	17,472	-0.03%
2023/01/10	32	182.83	28	182.96	181.50	4	17,540	0.02%
2023/01/09	22.3	186.01	38	187.01	183.00	-15.7	17,679	-0.09%
2023/01/06	91	184.02	90	184.45	183.50	1	17,642	0.01%
2023/01/05	94	185.53	91	182.49	179.00	3	17,648	0.02%
2023/01/04	75	189.51	77.2	190.03	186.00	-2.2	17,784	-0.01%
2023/01/03	40.2	187.60	36.4	187.13	193.50	3.8	17,906	0.02%
2022/12/30	70.5	184.79	77.3	184.36	188.00	-6.8	18,202	-0.04%
2022/12/29	61.3	172.36	69	172.86	179.50	-7.8	18,410	-0.04%
2022/12/28	26	171.77	50	171.62	171.50	-24	18,224	-0.13%
2022/12/27	60	173.02	21	173.69	172.50	39	18,331	0.21%
2022/12/26	70	179.74	55	177.02	174.00	15	18,266	0.08%
2022/12/23	77	182.65	99	181.83	183.50	-22	18,174	-0.12%
2022/12/22	50	172.70	53	173.15	171.00	-3	17,821	-0.02%
2022/12/21	29	169.79	22	171.70	167.50	7	17,658	0.04%
2022/12/20	62	174.65	69	175.54	168.00	-7	17,592	-0.04%
2022/12/19	11	170.95	10	170.35	171.50	1	17,281	0.01%
2022/12/16	14	171.61	22	171.57	169.00	-8	17,330	-0.05%
2022/12/15	56	178.63	45	178.18	178.50	11	17,300	0.06%
2022/12/14	34	171.50	75	173.21	178.50	-41	17,038	-0.24%
2022/12/13	23	164.09	21	163.95	162.50	2	16,940	0.01%
2022/12/12	53	170.10	27	171.43	166.00	26	16,904	0.15%
2022/12/09	57	174.89	62	175.77	171.00	-5	16,826	-0.03%
2022/12/08	26	168.19	49	166.16	171.00	-23	16,541	-0.14%
2022/12/07	74	161.69	62.1	163.13	164.00	11.9	16,413	0.07%
2022/12/06	20	166.15	14	166.89	166.50	6	16,349	0.04%
2022/12/05	32	167.61	12	169.00	166.50	20	16,450	0.12%
2022/12/02	24	166.15	33	167.18	165.00	-9	16,512	-0.05%
2022/12/01	27	166.13	29	166.19	167.00	-2	16,564	-0.01%
2022/11/30	42	163.67	53	165.40	162.50	-11	16,455	-0.07%
2022/11/29	30	162.22	25	161.52	159.00	5	16,244	0.03%
2022/11/28	100	159.77	94	163.56	164.00	6	16,447	0.04%
2022/11/25	158	166.03	144	165.70	161.50	14	16,665	0.08%	大買/大賣/
2022/11/24	33.1	156.53	48	158.04	163.00	-14.9	16,443	-0.09%
2022/11/23	10	148.35	20	149.20	148.50	-10	16,101	-0.06%
2022/11/22	29	147.14	14	147.82	146.50	15	16,075	0.09%
2022/11/21	121	154.62	119	154.74	150.50	2	16,110	0.01%	大買/大賣/
2022/11/18	33	148.55	28	148.80	146.00	5	15,705	0.03%
2022/11/17	83	152.31	77	152.18	152.50	6	15,663	0.04%
2022/11/16	5	147.50	9	147.56	150.50	-4	15,234	-0.03%
2022/11/15	18	146.25	29	147.05	146.50	-11	15,095	-0.07%
2022/11/14	37	149.66	31	149.32	149.50	6	15,105	0.04%
2022/11/11	68	144.14	100	144.48	145.00	-32	15,192	-0.21%
2022/11/10	47	137.86	28	137.18	136.50	19	14,882	0.13%
2022/11/09	105	149.08	93	145.64	138.50	12	14,565	0.08%	大買/
2022/11/08	111	148.62	100	145.78	141.00	11	13,981	0.08%	大買/
2022/11/07	98	139.71	155	140.04	146.00	-57	13,448	-0.42%	大賣/
2022/11/04	15	127.60	17	127.32	133.00	-2	13,181	-0.02%
2022/11/03	59	120.62	58	121.16	121.00	1	12,956	0.01%
2022/11/02	83	122.45	30	120.97	119.50	53	12,825	0.41%
2022/11/01	26	118.46	26	118.50	120.00	0	12,621	0.00%
2022/10/31	92	117.00	135	116.47	117.00	-43	12,485	-0.34%	大賣/
2022/10/28	70	113.92	52	113.70	113.00	18	12,307	0.15%
2022/10/27	32	109.28	35	111.20	115.50	-3	12,127	-0.02%
2022/10/26	12	102.50	10	103.95	105.00	2	11,987	0.02%
2022/10/25	63	106.08	39	105.53	105.00	24	12,115	0.20%
2022/10/24	33	111.86	31	110.95	108.00	2	12,028	0.02%
2022/10/21	22	111.07	22	112.14	111.50	0	11,999	0.00%
2022/10/20	43	113.47	47	111.45	115.00	-4	11,822	-0.03%
2022/10/19	21	122.19	17	121.00	118.50	4	11,590	0.03%
2022/10/18	63	124.20	55	123.44	122.00	8	11,429	0.07%
2022/10/17	21	121.10	20	121.98	122.50	1	11,074	0.01%
2022/10/14	10	121.55	33	121.06	127.00	-23	10,824	-0.21%
2022/10/13	65	119.06	67	118.73	115.50	-2	10,775	-0.02%
2022/10/12	31	122.89	42	123.29	123.50	-11	10,604	-0.10%
2022/10/11	51	128.11	31	124.60	123.00	20	10,259	0.19%
2022/10/07	69	135.24	60	134.35	130.50	9	9,932	0.09%
2022/10/06	104	131.03	95	132.69	140.00	9	9,251	0.10%	大買/
2022/10/05	6	122.33	11	125.36	127.50	-5	8,418	-0.06%
2022/10/04	29	110.22	34.4	113.54	116.00	-5.4	8,242	-0.07%
2022/10/03	2	105.50	2	106.25	107.00	0	8,050	0.00%
2022/09/30	9	102.90	12	103.50	105.00	-3	7,969	-0.04%
2022/09/29	4	104.75	19	104.71	102.50	-15	7,855	-0.19%
2022/09/28	58.1	104.02	35.2	104.32	102.00	22.9	7,813	0.29%
2022/09/27	60.2	104.83	67.3	105.99	108.50	-7.1	7,744	-0.09%
2022/09/26	17.3	104.84	32	104.63	103.00	-14.8	7,655	-0.19%
2022/09/23	72.1	110.99	56	112.88	107.50	16.1	7,572	0.21%
2022/09/22	6	109.42	5	111.20	115.00	1	7,463	0.01%
2022/09/21	18.1	109.92	17	108.76	109.00	1.1	7,371	0.01%
2022/09/20	72.1	112.38	83	113.70	113.50	-11	7,330	-0.15%
2022/09/19	25.1	113.80	25	114.10	111.00	0.1	7,240	0.00%
2022/09/16	10.1	114.74	8	113.63	114.50	2.1	7,200	0.03%
2022/09/15	17	115.12	7	114.00	113.50	10	7,211	0.14%
2022/09/14	3	111.84	3	112.50	112.50	0	7,138	0.00%
2022/09/13	51	118.09	50	118.77	113.00	1	7,095	0.01%
2022/09/12	24	118.38	32	118.52	116.00	-8	6,983	-0.11%
2022/09/08	70	114.28	62	114.94	115.50	8	6,819	0.12%
2022/09/07	19	112.63	21.1	112.43	113.50	-2.1	6,746	-0.03%
2022/09/06	9	109.06	12	108.00	109.00	-3	6,626	-0.05%
2022/09/05	41	111.09	64	110.64	111.00	-23	6,550	-0.35%
2022/09/02	82	114.30	81.1	115.49	111.00	0.9	6,382	0.01%
2022/09/01	71	114.91	40.1	115.86	113.00	30.9	6,102	0.51%
2022/08/31	25	109.32	30	109.20	114.00	-5	5,722	-0.09%
2022/08/30	22.1	99.81	22	102.57	104.00	0.1	5,515	0.00%
2022/08/29	34	93.59	30	94.22	94.90	4	5,373	0.07%
2022/08/26	28.1	94.44	29	95.48	96.40	-0.9	5,309	-0.02%
2022/08/25	13	90.61	10	91.74	91.80	3	5,105	0.06%
2022/08/24	11	89.79	15	89.16	87.50	-4	4,994	-0.08%
2022/08/23	7	89.27	1	88.80	88.80	6	4,887	0.12%
2022/08/22	8	90.80	15	90.81	89.10	-7	4,836	-0.14%
2022/08/19	12	91.40	12	91.88	92.40	0	4,832	0.00%
2022/08/18	73	86.09	67	86.80	89.20	6	4,704	0.13%
2022/08/17	32	84.25	35	85.45	85.90	-3	4,502	-0.07%
2022/08/16	4	80.85	9	81.50	81.70	-5	4,499	-0.11%
2022/08/15	8	78.41	5	78.82	79.60	3	4,497	0.07%
2022/08/12	43	84.40	36	84.37	81.30	7	4,427	0.16%
2022/08/11	21	82.50	22	83.49	85.20	-1	4,102	-0.02%
2022/08/10	0	0.00	6	77.00	77.50	-6	3,838	-0.16%
2022/08/09	1	76.60	1	76.00	77.10	0	3,806	0.00%
2022/08/08	12	78.40	5	77.54	78.80	7	3,728	0.19%
2022/08/05	16	79.76	16	78.64	78.70	0	3,627	0.00%
2022/08/04	8	77.50	10	78.16	78.90	-2	3,567	-0.06%
2022/08/03	9	80.80	12	80.44	79.40	-3	3,511	-0.09%
2022/08/02	8	82.98	9	82.61	83.40	-1	3,405	-0.03%
2022/08/01	22	81.25	22	82.41	85.40	0	3,253	0.00%
2022/07/29	1	77.00	1	75.00	78.60	0	2,940	0.00%
2022/07/28	2	71.15	7	70.17	71.50	-5	2,846	-0.18%
2022/07/27	7	67.50	11	68.29	68.70	-4	2,680	-0.15%
2022/07/26	4	66.78	0	0.00	68.40	4	2,662	0.15%
2022/07/25	8	68.58	7	68.50	68.50	1	2,642	0.04%
2022/07/22	3	68.00	3	68.00	68.40	0	2,622	0.00%
2022/07/21	1	67.20	1	67.10	67.90	0	2,602	0.00%
2022/07/20	20	67.88	21	66.71	67.30	-1	2,532	-0.04%
2022/07/19	4	63.53	3	63.97	64.70	1	2,385	0.04%
2022/07/18	4	59.53	1	59.50	58.90	3	2,304	0.13%
2022/07/15	1	57.90	0	0.00	57.90	1	2,301	0.04%
2022/07/14	2	56.45	18	57.01	57.50	-16	2,298	-0.70%
2022/07/13	15	57.71	0	0.00	57.20	15	2,295	0.65%
2022/07/04	2	58.25	0	0.00	56.70	2	2,378	0.08%
2022/07/01	0	0.00	2	57.85	57.00	-2	2,410	-0.08%
2022/06/30	0	0.00	2	62.80	61.20	-2	2,464	-0.08%
2022/06/29	1	68.50	9	66.60	68.00	-8	2,459	-0.33%
2022/06/28	3	66.87	6	66.82	66.30	-3	2,490	-0.12%
2022/06/27	14	69.75	12	68.44	68.30	2	2,501	0.08%
2022/06/24	8	69.01	3	68.80	68.80	5	2,506	0.20%
2022/06/23	14	68.44	14	68.36	68.20	0	2,580	0.00%
2022/06/22	3	66.60	3	68.00	66.20	0	2,563	0.00%
2022/06/21	2	67.00	2	67.25	67.60	0	2,660	0.00%
2022/06/17	13	66.37	13	66.71	67.30	0	2,744	0.00%
2022/06/16	5	69.70	4	70.08	66.30	1	2,845	0.04%
2022/06/15	19	70.18	19	70.54	70.00	0	2,872	0.00%
2022/06/14	8	66.96	9.1	65.82	66.00	-1.1	2,789	-0.04%
2022/06/13	2	72.05	2	71.80	72.00	0	2,754	0.00%
2022/06/10	6	70.33	11	70.05	72.00	-5	2,767	-0.18%
2022/06/09	1	68.40	0	0.00	68.90	1	2,724	0.04%
2022/06/08	1	67.10	0	0.00	66.90	1	2,787	0.04%
2022/06/06	1	66.60	0	0.00	65.40	1	2,960	0.03%
2022/06/01	2	64.30	0.2	63.80	64.80	1.8	3,016	0.06%
2022/05/31	0	0.00	1	63.60	63.50	-1	3,003	-0.03%
2022/05/30	2	67.10	2	65.40	64.90	0	2,965	0.00%
2022/05/27	1	65.70	2	65.40	65.80	-1	2,909	-0.03%
2022/05/26	7.2	66.82	9	65.48	65.50	-1.8	2,852	-0.06%
2022/05/25	24.1	63.79	21	64.87	66.00	3.1	2,734	0.11%
2022/05/24	21	62.18	38	61.73	60.60	-17	2,586	-0.66%
2022/05/23	24	58.99	9	58.78	60.20	15	2,434	0.62%
2022/05/20	0	0.00	2	53.50	54.80	-2	2,369	-0.08%
2022/05/17	8	53.51	6	53.20	53.20	2	2,355	0.08%
2022/05/03	1	55.30	1	55.90	55.60	0	2,305	0.00%
2022/04/28	0	54.60	0	0.00	53.10	0	2,283	0.00%
2022/04/26	0	54.05	0	0.00	53.10	0	2,272	0.00%
2022/04/22	0	0.00	1	55.00	54.80	-1	2,267	-0.04%
2022/04/21	3	55.83	2	55.85	55.50	1	2,265	0.04%
2022/04/15	1	56.30	1	55.00	54.70	0	2,228	0.00%
2022/04/13	1	58.50	0	0.00	58.10	1	2,192	0.05%
2022/04/11	1	61.50	0	0.00	59.70	1	2,170	0.05%
2022/04/08	1	66.30	3	66.07	66.30	-2	2,101	-0.10%
2022/04/07	2	65.10	2	63.85	63.80	0	2,077	0.00%
2022/04/06	4	67.53	2	68.20	66.30	2	2,061	0.10%
2022/04/01	3	67.47	3	68.03	67.60	0	1,982	0.00%
2022/03/31	0	0.00	1	70.50	67.90	-1	1,970	-0.05%
2022/03/30	1	68.20	0	0.00	68.20	1	1,909	0.05%
2022/03/29	3	69.47	1	68.40	69.00	2	1,872	0.11%
2022/03/28	7	71.01	11	70.52	70.50	-4	1,846	-0.22%
2022/03/25	5	69.26	3	67.80	67.30	2	1,744	0.11%
2022/03/24	22	70.27	51	68.35	70.50	-29	1,733	-1.67%
2022/03/23	27	68.68	6	67.70	67.20	21	1,610	1.30%
2022/03/22	8	67.64	6	67.83	68.50	2	1,558	0.13%
2022/03/21	32	68.17	29.1	67.88	68.20	2.9	1,475	0.20%
2022/03/18	8.1	65.17	9	65.81	64.60	-0.9	1,337	-0.07%
2022/03/17	1	60.10	13	60.14	61.00	-12	1,188	-1.01%
2022/03/16	4	59.75	7	59.14	58.90	-3	1,164	-0.26%
2022/03/15	20	59.67	34	60.26	58.80	-14	1,116	-1.25%
2022/03/14	3	63.63	2	63.90	65.20	1	1,054	0.09%
2022/03/11	77	64.08	74	63.63	65.30	3	991	0.30%
2022/03/10	10	61.91	9	61.86	61.30	1	884	0.11%
2022/03/09	12	61.64	13	62.43	62.00	-1	839	-0.12%
2022/03/08	31	58.31	21	58.94	57.90	10	699	1.43%
2022/03/07	13	56.45	3	56.50	56.30	10	619	1.62%
2022/03/03	3	53.97	3	53.67	54.00	0	591	0.00%
2022/03/02	1	51.90	0	0.00	51.90	1	595	0.17%
2022/03/01	1	51.00	1	51.40	51.40	0	605	0.00%
2022/02/23	0	0.00	6	51.20	51.30	-6	645	-0.93%
2022/02/21	0	54.06	0	0.00	51.80	0	667	0.00%
2022/02/18	1	51.20	1	51.90	52.30	0	680	0.00%
2022/02/17	0	0.00	8	52.26	52.00	-8	687	-1.16%
2022/02/16	1	50.70	1	51.50	50.60	0	701	0.00%
2022/02/14	0	51.20	0	0.00	51.40	0	725	0.00%
2022/02/07	1	52.20	0	0.00	52.70	1	791	0.13%
2022/01/24	1	51.00	0	0.00	52.80	1	823	0.12%
2022/01/18	1	53.80	0	0.00	53.50	1	926	0.11%
2022/01/17	0	0.00	15	54.95	55.40	-15	923	-1.62%
2022/01/14	6	53.22	0	0.00	53.80	6	920	0.65%
2022/01/12	7	55.33	1	54.60	54.70	6	913	0.66%
2022/01/10	2	57.80	2	58.50	58.00	0	900	0.00%
2022/01/05	0	59.75	0	0.00	59.70	0	875	0.00%
2021/12/30	2	64.30	1	62.90	64.40	1	840	0.12%
2021/12/27	1	62.50	0	0.00	62.40	1	793	0.13%
2021/12/22	0	0.00	3	60.37	59.20	-3	776	-0.39%
2021/12/20	5	64.84	3	64.60	63.40	2	749	0.27%
2021/12/16	0	0.00	3	62.00	61.60	-3	694	-0.43%
2021/12/15	1	59.50	0	0.00	60.30	1	685	0.15%
2021/12/13	0	0.00	1	62.80	61.00	-1	676	-0.15%
2021/12/09	0	0.00	1	59.90	59.80	-1	668	-0.15%
2021/12/08	1	61.20	0	0.00	60.60	1	665	0.15%
2021/12/07	0	0.00	3	59.67	59.50	-3	659	-0.46%
2021/12/06	5	61.80	1	63.10	60.40	4	653	0.61%
2021/12/03	3	61.87	7	62.09	61.00	-4	638	-0.63%
2021/12/02	0	0.00	1	59.20	59.20	-1	592	-0.17%
2021/12/01	1	60.00	0	60.00	59.80	1	586	0.17%
2021/11/29	0	0.00	2	56.00	58.10	-2	566	-0.35%
2021/11/25	2	60.50	0	0.00	59.10	2	549	0.36%
2021/11/23	0	58.10	0	0.00	57.70	0	531	0.00%
2021/11/22	0	0.00	7	60.00	58.50	-7	525	-1.33%
2021/11/18	0	0.00	0	56.80	56.70	0	486	0.00%
2021/11/17	0	0.00	0	57.00	56.90	0	483	0.00%
2021/11/16	0	0.00	1	56.20	55.90	-1	469	-0.21%
2021/11/15	0	55.80	0	0.00	56.30	0	465	0.00%
2021/11/12	1	55.40	0	0.00	55.80	1	453	0.22%
2021/11/11	0	0.00	1	52.90	53.60	-1	421	-0.24%
2021/11/10	1	52.90	0	0.00	53.30	1	415	0.24%
2021/11/09	1	54.70	2.7	53.68	54.70	-1.7	396	-0.42%
2021/11/02	6	52.30	6	51.67	50.50	0	347	0.00%
2021/11/01	1	52.50	5	52.08	52.20	-4	336	-1.19%
2021/10/27	16	51.19	11	51.61	49.50	5	324	1.54%
2021/10/26	1	48.85	7	47.65	49.95	-6	268	-2.23%
2021/10/18	15	43.51	0	0.00	43.70	15	272	5.51%
2021/10/05	0	0.00	1	41.10	42.60	-1	394	-0.25%
2021/09/29	3	43.80	0	0.00	44.25	3	389	0.77%
2021/09/28	1	44.60	1	45.20	44.45	0	388	0.00%
2021/09/24	1	44.70	0	0.00	44.65	1	386	0.26%
2021/09/08	2	44.10	0	0.00	44.00	2	393	0.51%
2021/09/07	1	44.45	0	0.00	45.20	1	390	0.26%
2021/09/06	6	45.17	0	0.00	45.50	6	388	1.54%
2021/08/31	0	0.00	1	45.55	45.50	-1	392	-0.25%
2021/08/30	3	45.52	0	0.00	45.35	3	390	0.77%
2021/08/04	0	0.00	2	50.90	51.00	-2	434	-0.46%
2021/08/03	2	50.85	0	0.00	51.40	2	439	0.46%
2021/07/27	0	0.00	1	50.20	50.10	-1	441	-0.23%
2021/07/26	0	0.00	1	50.90	50.40	-1	444	-0.22%
2021/07/23	1	50.20	1	50.20	50.20	0	443	0.00%
2021/07/22	2	51.15	5	50.74	50.80	-3	441	-0.68%
2021/07/14	4	51.13	15	50.38	49.65	-11	448	-2.45%
2021/07/13	20	49.63	8	50.32	51.80	12	459	2.61%
2021/07/12	0	0.00	1	47.15	47.10	-1	455	-0.22%
2021/07/09	1	46.55	0	0.00	46.55	1	456	0.22%
2021/07/08	1	46.70	1	47.15	47.15	0	465	0.00%
2021/07/07	1	46.80	1	47.10	47.10	0	472	0.00%
2021/07/06	0	0.00	1	47.65	47.10	-1	481	-0.21%
2021/07/01	0	0.00	0.3	45.46	45.80	-0.3	518	-0.06%
2021/06/30	0	0.00	1	45.90	45.95	-1	528	-0.19%
2021/06/29	2	46.13	1	46.20	46.20	1	538	0.19%
2021/06/25	2	47.65	0	0.00	48.00	2	555	0.36%
2021/06/24	0	0.00	1	47.80	47.60	-1	560	-0.18%
2021/06/21	1	45.00	0	0.00	45.50	1	559	0.18%
2021/06/11	1	46.85	0	0.00	46.30	1	582	0.17%
2021/06/10	0	0.00	1	46.00	46.85	-1	586	-0.17%
2021/06/09	0	0.00	0	45.00	45.00	0	587	0.00%
2021/06/08	0	0.00	0	44.35	44.20	0	590	0.00%
2021/05/28	1	44.75	0	0.00	45.10	1	608	0.16%
2021/05/19	2	43.85	2	43.03	43.30	0	626	0.00%
2021/05/18	1	42.35	2	40.58	42.35	-1	632	-0.16%
2021/05/17	2	39.93	1.5	41.80	38.50	0.5	624	0.08%
2021/05/14	0	0.00	0.1	44.24	42.75	-0.1	607	-0.02%
2021/05/13	0	0.00	0.4	42.71	42.65	-0.4	608	-0.06%
2021/05/12	2	44.15	1	43.20	42.65	1	604	0.17%
2021/05/11	1	49.00	0.2	49.95	47.20	0.8	593	0.14%
2021/05/07	0	0.00	1	49.51	49.45	-1	612	-0.16%
2021/05/06	3	48.23	2.9	48.64	48.00	0.1	626	0.02%
2021/05/04	1	48.85	0	0.00	48.85	1	641	0.16%
2021/04/27	1	53.50	1	53.20	53.20	0	761	0.00%
2021/04/22	2	54.50	3	54.50	53.30	-1	785	-0.13%
2021/04/20	2	56.95	0	0.00	56.30	2	839	0.24%
2021/04/19	2.3	57.73	3	57.30	57.60	-0.7	835	-0.08%
2021/04/16	0	0.00	3.4	55.07	56.80	-3.4	798	-0.42%
2021/04/15	0	0.00	0.2	52.72	52.70	-0.2	796	-0.03%
2021/04/14	0	0.00	1.6	51.86	51.80	-1.6	811	-0.20%
2021/04/13	1	53.40	3.5	53.37	52.60	-2.5	832	-0.30%
2021/04/12	4	53.40	3.4	54.18	53.20	0.6	845	0.07%
2021/04/09	2	54.30	1	54.00	54.30	1	869	0.12%
2021/04/08	2	56.95	0.4	56.50	56.90	1.6	871	0.19%
2021/04/07	2	56.10	0.7	55.81	55.90	1.3	849	0.16%
2021/04/06	1	55.11	0.4	56.60	55.20	0.6	855	0.07%
2021/04/01	2	55.95	1	56.30	56.60	1	846	0.12%
2021/03/31	1	55.50	0.1	56.30	55.60	1	839	0.11%
2021/03/30	0	0.00	0.1	55.70	55.70	-0.1	835	-0.01%
2021/03/29	0	0.00	6	54.75	54.70	-6	825	-0.73%
2021/03/25	0	0.00	1	53.90	53.90	-1	828	-0.12%
2021/03/23	0	54.30	0	0.00	53.50	0	837	0.00%
2021/03/22	0	0.00	3.1	54.22	54.70	-3.1	839	-0.37%
2021/03/19	1	52.80	0.3	53.30	52.80	0.7	833	0.09%
2021/03/17	1	53.70	0.1	54.10	53.40	0.9	837	0.11%
2021/03/16	1	54.60	0.1	54.60	54.50	0.9	837	0.11%
2021/03/15	0	54.00	1.5	54.22	54.00	-1.5	838	-0.18%
2021/03/11	0	0.00	1	53.70	53.50	-1	840	-0.12%
2021/03/09	1	52.70	0	52.90	52.40	1	845	0.12%
2021/03/08	0	53.50	1	53.40	53.20	-1	858	-0.12%
2021/03/05	0	52.70	0	0.00	52.70	0	861	0.00%
2021/03/04	1	52.60	0.3	53.25	52.70	0.7	866	0.08%
2021/03/03	0	0.00	1.1	53.52	53.40	-1.1	869	-0.13%
2021/03/02	0	55.00	0	0.00	52.40	0	876	0.00%
2021/02/24	8	53.56	6.2	53.71	53.10	1.8	910	0.20%
2021/02/23	0	0.00	1	54.40	54.30	-1	906	-0.11%
2021/02/22	2	54.40	0	0.00	54.10	2	914	0.22%
2021/02/19	2	53.65	1.6	54.19	54.00	0.4	924	0.04%
2021/02/18	3	52.84	3	53.33	54.30	0	926	0.00%
2021/02/04	0	52.80	0	0.00	52.00	0	941	0.00%
2021/02/03	4	52.88	0	0.00	52.30	4	950	0.42%
2021/02/01	1	54.10	0.9	53.67	53.60	0.1	980	0.01%
2021/01/29	1	56.30	1.1	55.76	55.70	-0.1	969	-0.01%
2021/01/28	1	58.20	0	0.00	58.20	1	957	0.10%
2021/01/27	1	60.20	0	0.00	59.30	1	948	0.11%
2021/01/26	0	0.00	1	58.40	59.20	-1	952	-0.11%
2021/01/25	3	61.00	3	59.30	58.70	0	940	0.00%
2021/01/22	32	59.35	33	60.95	59.90	-1	920	-0.11%
2021/01/21	0	0.00	1	55.10	56.30	-1	825	-0.12%
2021/01/20	1	53.50	0	0.00	53.50	1	806	0.12%
2021/01/18	0	56.60	0	0.00	54.70	0	789	0.00%
2021/01/15	1	56.60	0	0.00	56.50	1	781	0.13%
2021/01/14	2	60.35	2	59.25	59.00	0	764	0.00%
2021/01/13	3	61.33	4	60.89	60.00	-1	737	-0.14%
2021/01/08	0	0.00	2	60.80	59.30	-2	679	-0.29%
2021/01/07	1	58.30	1	59.10	58.40	0	645	0.00%
2021/01/05	10	57.20	27	56.28	57.80	-17	619	-2.74%
2021/01/04	20	56.93	4	56.93	57.20	16	612	2.61%
2020/12/31	0	54.80	0.3	55.05	55.00	-0.3	583	-0.06%
2020/12/28	1	52.60	1	53.20	52.90	0	563	0.00%
2020/12/25	2	52.50	1.5	52.70	52.70	0.5	561	0.09%
2020/12/24	0	0.00	4	52.80	52.70	-4	563	-0.71%
2020/12/22	2	51.50	1.6	51.07	50.50	0.4	604	0.06%
2020/12/21	2	52.15	0.8	52.36	51.90	1.2	611	0.19%
2020/12/18	3	53.93	6	53.40	53.40	-3	610	-0.49%
2020/12/16	0	0.00	2	52.90	52.70	-2	611	-0.33%
2020/12/15	1	52.20	0.1	52.86	51.00	0.9	607	0.14%
2020/12/14	1	50.50	1.3	52.07	52.80	-0.3	610	-0.06%
2020/12/11	2	51.30	0.4	52.06	51.30	1.6	611	0.27%
2020/12/10	2	52.60	1.7	52.79	52.50	0.3	616	0.05%
2020/12/09	2	53.45	0.2	54.10	53.10	1.8	622	0.30%
2020/12/08	0	0.00	1	54.60	54.20	-1	623	-0.16%
2020/12/07	2	54.55	0	0.00	54.10	2	628	0.32%
2020/12/04	1	55.90	1	56.40	55.90	0	628	0.00%
2020/12/03	1	56.10	5	55.70	55.30	-4	629	-0.64%
2020/12/02	5	56.40	2	56.25	56.50	3	632	0.47%
2020/12/01	0	0.00	2.7	55.30	55.50	-2.7	625	-0.43%
2020/11/30	3	54.57	0.3	55.30	54.30	2.7	644	0.41%
2020/11/27	0	0.00	1	55.30	55.20	-1	648	-0.15%
2020/11/26	0	0.00	1	55.70	55.30	-1	656	-0.15%
2020/11/25	3.1	55.96	2.1	57.08	56.00	1	653	0.15%
2020/11/24	2	56.40	5	56.34	56.00	-3	648	-0.46%
2020/11/20	0	0.00	20	54.60	54.70	-20	665	-3.00%
2020/11/19	6	55.28	2	56.00	55.00	4	672	0.59%
2020/11/18	2	55.30	2	56.20	55.00	0	677	0.00%
2020/11/17	1	54.50	0	0.00	54.50	1	679	0.15%
2020/11/13	1	53.80	3.1	54.06	55.00	-2.1	741	-0.28%
2020/11/12	1	55.20	1.2	55.67	55.40	-0.2	742	-0.02%
2020/11/11	0	0.00	1	54.40	54.20	-1	733	-0.14%
2020/11/10	1	52.70	0.6	53.97	53.10	0.4	742	0.06%
2020/11/09	51	52.86	6	52.50	53.70	45	738	6.09%
2020/11/06	1	49.95	1	50.50	49.95	0	723	0.00%
2020/11/05	0	0.00	0	50.00	49.50	0	743	0.00%
2020/11/04	0	0.00	4.3	49.66	49.90	-4.3	796	-0.54%
2020/11/03	1	49.65	5	49.08	50.20	-4	803	-0.50%
2020/11/02	0	0.00	4.3	46.79	46.55	-4.3	813	-0.53%
2020/10/30	3	47.05	6.2	47.02	46.70	-3.2	835	-0.38%
2020/10/29	1	46.65	6.5	47.32	47.70	-5.5	846	-0.64%
2020/10/28	1	48.50	10	48.79	48.50	-9	862	-1.04%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/22	1	49.45	0	0.00	49.40	1	949	0.11%
2020/10/19	3	50.87	15	49.91	50.80	-12	1,051	-1.14%
2020/10/16	3	48.93	11	48.57	48.40	-8	1,107	-0.72%
2020/10/15	1	50.40	0.1	50.00	49.45	0.9	1,158	0.08%
2020/10/14	0	0.00	1	50.20	50.20	-1	1,211	-0.08%
2020/10/13	3	48.93	4	48.90	48.90	-1	1,402	-0.07%
2020/10/12	1	50.50	0	0.00	50.00	1	1,630	0.06%
2020/10/08	2	51.70	0.2	52.00	51.60	1.8	1,706	0.10%
2020/10/07	4	52.48	0	0.00	52.30	4	1,718	0.23%
2020/09/30	1	52.90	0	0.00	52.80	1	1,816	0.06%
2020/09/29	16	53.80	0.4	54.00	52.50	15.6	1,848	0.84%
2020/09/28	3	53.17	6	53.05	53.80	-3	1,884	-0.16%
2020/09/25	1	50.00	3.5	50.94	50.20	-2.5	1,895	-0.13%
2020/09/24	3	54.03	3	53.47	53.40	0	1,909	0.00%
2020/09/23	1	56.20	0	0.00	56.00	1	2,060	0.05%
2020/09/22	2	56.55	1	57.00	56.80	1	2,180	0.05%
2020/09/21	1	58.10	0	0.00	58.40	1	2,180	0.05%
2020/09/18	0.2	58.60	0	0.00	58.90	0.2	2,183	0.01%
2020/09/17	0	0.00	0.2	58.80	58.80	-0.2	2,189	-0.01%
2020/09/16	0	0.00	2	57.90	58.20	-2	2,204	-0.09%
2020/09/14	0	0.00	2	57.90	58.40	-2	2,233	-0.09%
2020/09/11	0	0.00	1	56.90	56.50	-1	2,250	-0.04%
2020/09/10	1	57.60	2	57.35	57.30	-1	2,310	-0.04%
2020/09/09	2	56.35	4	56.13	56.30	-2	2,320	-0.09%
2020/09/07	0	0.00	2.3	57.18	56.80	-2.3	2,391	-0.10%
2020/09/04	4	57.58	4	57.60	57.40	0	2,448	0.00%
2020/09/03	4	59.95	5	59.80	59.10	-1	2,529	-0.04%
2020/09/02	3	58.77	2	59.70	58.60	1	2,632	0.04%
2020/09/01	4	59.38	1	59.00	59.00	3	2,645	0.11%
2020/08/31	0	0.00	2	59.15	59.40	-2	2,661	-0.08%
2020/08/28	3	58.83	4	58.60	58.60	-1	2,739	-0.04%
2020/08/27	5	57.68	2.4	57.67	57.70	2.6	2,782	0.09%
2020/08/26	3	58.33	5	57.86	58.70	-2	2,797	-0.07%
2020/08/25	2	56.65	3	56.83	56.40	-1	2,804	-0.04%
2020/08/24	1	55.80	5	56.38	56.30	-4	2,840	-0.14%
2020/08/21	3	56.57	1	56.50	56.40	2	2,867	0.07%
2020/08/20	4	57.85	5	58.56	56.20	-1	2,942	-0.03%
2020/08/19	4	62.73	4	62.93	62.00	0	2,946	0.00%
2020/08/18	2	61.95	3	62.80	61.60	-1	2,990	-0.03%
2020/08/17	2	61.95	1	62.30	61.60	1	3,060	0.03%
2020/08/14	2	61.25	4	61.18	62.20	-2	3,187	-0.06%
2020/08/13	4	61.83	5	61.76	61.50	-1	3,364	-0.03%
2020/08/12	12	61.18	9	61.26	61.20	3	3,500	0.09%
2020/08/11	4	62.95	5	63.84	61.90	-1	3,533	-0.03%
2020/08/10	5	63.66	12	63.39	63.10	-7	3,551	-0.20%
2020/08/07	3	66.73	4	67.00	66.70	-1	3,547	-0.03%
2020/08/06	6	68.12	0	0.00	67.80	6	3,630	0.17%
2020/08/05	1	68.80	2	68.60	69.30	-1	3,682	-0.03%
2020/08/03	5	67.50	6	67.65	67.10	-1	3,754	-0.03%
2020/07/31	3	66.37	1	66.40	66.20	2	3,784	0.05%
2020/07/30	1	67.00	1	67.80	66.80	0	3,795	0.00%
2020/07/29	5	66.98	5	66.60	67.40	0	3,866	0.00%
2020/07/28	11	67.70	4	67.50	66.40	7	3,863	0.18%
2020/07/27	0	0.00	3	70.43	69.50	-3	3,896	-0.08%
2020/07/24	8	69.25	5	70.04	68.80	3	3,905	0.08%
2020/07/23	2	72.85	1	71.90	71.80	1	3,912	0.03%
2020/07/22	6	71.72	5	71.86	71.70	1	3,936	0.03%
2020/07/21	15	69.95	5	70.96	70.00	10	3,892	0.26%
2020/07/20	6	70.32	7	70.60	69.10	-1	3,870	-0.03%
2020/07/17	28	72.84	32	72.28	69.50	-4	3,862	-0.10%
2020/07/16	8	75.00	46	74.05	75.30	-38	3,786	-1.00%
2020/07/15	3	70.17	14	71.44	68.50	-11	3,581	-0.31%
2020/07/14	1	68.40	0	0.00	68.50	1	3,541	0.03%
2020/07/13	1	70.10	3	69.37	69.30	-2	3,568	-0.06%
2020/07/10	2	67.60	7	69.03	68.10	-5	3,601	-0.14%
2020/07/09	3	67.87	2	68.00	67.80	1	3,601	0.03%
2020/07/08	1	69.60	2	70.25	68.90	-1	3,616	-0.03%
2020/07/07	3	68.83	2	68.80	68.80	1	3,634	0.03%
2020/07/06	3	68.97	0	0.00	70.10	3	3,701	0.08%
2020/07/03	7	69.19	4.2	69.27	68.60	2.8	3,739	0.07%
2020/07/02	42	71.33	49	70.88	70.60	-7	3,803	-0.18%
2020/07/01	14	68.88	14	68.57	69.90	0	3,767	0.00%
2020/06/30	1	62.90	0	0.00	63.60	1	3,707	0.03%
2020/06/29	4	62.50	6	62.40	62.50	-2	3,807	-0.05%
2020/06/24	2	62.90	1	63.50	63.40	1	3,855	0.03%
2020/06/23	3	62.83	1	62.60	62.60	2	3,973	0.05%
2020/06/22	6	63.50	0	0.00	63.40	6	4,059	0.15%
2020/06/19	5	64.76	0	0.00	64.50	5	4,140	0.12%
2020/06/17	4	67.75	4	67.80	67.60	0	4,197	0.00%
2020/06/16	3	64.37	0	0.00	64.50	3	4,178	0.07%
2020/06/15	4	63.45	2.1	64.26	62.80	1.9	4,247	0.05%
2020/06/12	11	63.75	16	62.70	65.00	-5	4,313	-0.12%
2020/06/11	5	68.52	2	68.10	66.70	3	4,325	0.07%
2020/06/10	3	67.60	4	66.58	69.90	-1	4,380	-0.02%
2020/06/09	9	70.12	15	68.13	65.70	-6	4,398	-0.14%
2020/06/08	1	73.90	3	73.80	73.00	-2	4,344	-0.05%
2020/06/05	6	73.22	2	73.00	72.90	4	4,397	0.09%
2020/06/04	16	74.99	18	75.32	73.50	-2	4,438	-0.05%
2020/06/03	9	74.09	8	74.56	73.80	1	4,378	0.02%
2020/06/02	2	72.70	4	72.20	72.10	-2	4,365	-0.05%
2020/06/01	1	74.00	4	75.03	73.80	-3	4,368	-0.07%
2020/05/29	15	73.87	29	73.59	73.80	-14	4,379	-0.32%
2020/05/28	15	73.09	17	72.53	72.20	-2	4,392	-0.05%
2020/05/27	32	75.02	22	75.62	73.00	10	4,437	0.23%
2020/05/26	17	74.15	3	74.10	74.90	14	4,450	0.31%
2020/05/25	30	73.05	30	72.97	74.60	0	4,551	0.00%
2020/05/22	34.1	73.21	29.1	73.13	71.00	5	4,608	0.11%
2020/05/21	25.1	73.74	36	73.52	75.50	-10.9	4,741	-0.23%
2020/05/20	41	71.65	34	71.57	71.50	7	4,852	0.14%
2020/05/19	33	67.27	27	67.65	68.70	6	4,954	0.12%
2020/05/18	4	65.13	3	65.10	63.20	1	5,033	0.02%
2020/05/15	3	63.43	3	62.50	62.50	0	5,026	0.00%
2020/05/14	10	66.51	2	64.70	64.50	8	5,059	0.16%
2020/05/13	24.1	68.77	11	68.80	68.00	13.1	5,074	0.26%
2020/05/12	3.1	67.72	10	66.53	70.10	-6.9	5,061	-0.14%
2020/05/11	5	65.94	5	67.18	65.60	0	5,073	0.00%
2020/05/08	11	66.37	5	66.02	65.70	6	5,099	0.12%
2020/05/07	3	66.07	8	65.48	66.10	-5	5,126	-0.10%
2020/05/06	11	64.05	0	0.00	63.40	11	5,214	0.21%
2020/05/05	1	66.10	5	67.06	64.20	-4	5,346	-0.07%
2020/04/30	0	0.00	3	65.23	64.20	-3	5,439	-0.06%
2020/04/29	1	63.50	0	0.00	63.30	1	5,537	0.02%
2020/04/28	1	64.30	0	0.00	63.40	1	5,574	0.02%
2020/04/27	1	61.20	0	0.00	64.30	1	5,709	0.02%
2020/04/24	1	61.30	2	60.95	60.60	-1	5,701	-0.02%
2020/04/22	5	60.44	8	60.74	61.30	-3	5,806	-0.05%
2020/04/21	12	63.63	11	62.39	62.00	1	5,838	0.02%
2020/04/20	2	62.45	3	62.27	61.80	-1	5,917	-0.02%
2020/04/17	3.1	63.32	12	63.69	61.20	-8.9	5,949	-0.15%
2020/04/16	12	63.71	3	63.13	63.00	9	6,062	0.15%
2020/04/15	4	63.10	4	63.35	63.60	0	6,290	0.00%
2020/04/14	2	61.10	13	61.42	61.40	-11	6,422	-0.17%
2020/04/13	16	60.59	10	60.83	59.60	6	6,433	0.09%
2020/04/10	6	59.13	2	58.80	60.50	4	6,439	0.06%
2020/04/09	2	59.65	2	60.25	59.10	0	6,428	0.00%
2020/04/08	2	59.00	2	59.60	58.50	0	6,326	0.00%
2020/04/07	7	58.47	6	58.63	59.00	1	6,280	0.02%
2020/04/06	11	53.74	14	53.78	56.40	-3	6,211	-0.05%
2020/04/01	7	50.49	11	50.44	51.30	-4	6,123	-0.07%
2020/03/31	8	50.69	6	49.06	49.45	2	6,107	0.03%
2020/03/30	3	47.23	1	48.35	48.45	2	6,018	0.03%
2020/03/27	20	48.40	19	48.48	47.10	1	5,993	0.02%
2020/03/26	19	47.06	20	45.48	47.75	-1	5,868	-0.02%
2020/03/25	13	43.52	15	43.86	43.45	-2	5,762	-0.03%
2020/03/24	1	41.60	0	0.00	41.60	1	5,666	0.02%
2020/03/23	1	36.40	3	36.90	37.90	-2	5,622	-0.04%
2020/03/18	7	45.24	7	45.79	44.50	0	5,515	0.00%
2020/03/17	5	46.44	7	46.36	44.85	-2	5,438	-0.04%
2020/03/16	7	50.92	4	52.63	49.80	3	5,348	0.06%
2020/03/13	5	52.60	10	52.49	55.30	-5	5,276	-0.09%
2020/03/12	15	55.95	9	56.43	55.50	6	5,162	0.12%
2020/03/11	12	62.90	7	60.39	60.70	5	5,051	0.10%
2020/03/10	4	64.33	4	63.45	65.20	0	4,978	0.00%
2020/03/09	1	64.70	43	65.70	63.60	-42	4,903	-0.86%
2020/03/05	2	72.60	2	72.40	72.20	0	4,809	0.00%
2020/03/04	1	70.20	3	70.53	70.10	-2	4,768	-0.04%
2020/03/03	4	72.93	5	71.92	71.20	-1	4,738	-0.02%
2020/03/02	4	69.95	6	68.65	71.10	-2	4,693	-0.04%
2020/02/27	7	72.80	5	72.32	70.20	2	4,637	0.04%
2020/02/26	23	76.32	3	75.87	73.70	20	4,569	0.44%
2020/02/25	30	79.00	11	78.86	77.60	19	4,464	0.43%
2020/02/24	22	78.62	25	78.78	78.00	-3	4,310	-0.07%
2020/02/21	41	85.24	38	84.50	82.60	3	4,194	0.07%
2020/02/20	68	82.32	66	82.76	85.00	2	3,978	0.05%
2020/02/19	119	79.31	120	79.37	79.00	-1	3,731	-0.03%	大買/大賣/
2020/02/18	69	76.37	69	76.15	74.60	0	3,429	0.00%
2020/02/14	3	72.87	4	72.30	73.20	-1	3,157	-0.03%
2020/02/13	5	72.44	5	73.86	71.20	0	3,082	0.00%
2020/02/12	12	73.19	9	73.41	73.70	3	3,017	0.10%
2020/02/11	9	72.66	7	73.31	72.20	2	2,930	0.07%
2020/02/10	1	70.50	3	70.00	71.50	-2	2,839	-0.07%
2020/02/07	7	74.46	2	74.90	72.30	5	2,770	0.18%
2020/02/06	20	76.51	21	76.53	76.00	-1	2,679	-0.04%
2020/02/05	15	75.51	19	75.85	74.50	-4	2,541	-0.16%
2020/02/04	31	72.77	22	73.18	71.70	9	2,382	0.38%
2020/02/03	1	69.60	0	0.00	68.90	1	2,271	0.04%
2020/01/31	29	73.44	30	73.15	72.60	-1	2,169	-0.05%
2020/01/30	8	79.90	6	79.47	77.40	2	2,006	0.10%
2020/01/20	51	84.35	51	84.10	86.00	0	1,936	0.00%
2020/01/17	11	78.66	10	78.35	79.00	1	1,749	0.06%
2020/01/16	15	79.55	15	78.44	78.90	0	1,688	0.00%
2020/01/15	15	79.46	14	79.25	79.90	1	1,601	0.06%
2020/01/14	9	77.16	5	76.78	79.10	4	1,518	0.26%
2020/01/13	39	77.09	34	76.81	78.00	5	1,434	0.35%
2020/01/10	4	71.23	5	70.82	71.90	-1	1,230	-0.08%
2020/01/09	26	70.71	22	70.47	71.20	4	1,164	0.34%
2020/01/08	113	69.35	116	68.01	70.90	-3	1,002	-0.30%	大買/大賣/
2020/01/07	70	63.68	70	63.57	64.50	0	730	0.00%
2020/01/06	2	59.85	2	59.20	59.90	0	540	0.00%
2020/01/03	7	56.11	8	56.13	58.00	-1	484	-0.21%
2020/01/02	2	56.35	5	55.80	56.30	-3	428	-0.70%
2019/12/30	6	51.98	7	51.90	52.40	-1	378	-0.26%
2019/12/27	2	54.05	1	54.20	53.70	1	357	0.28%
2019/12/26	6	52.32	1	53.50	52.40	5	315	1.58%
2019/12/25	0	0.00	1	51.20	54.50	-1	277	-0.36%
2019/12/24	1	50.20	0	0.00	50.00	1	228	0.44%
2019/12/18	0	46.30	0	0.00	46.40	0	173	0.00%
2019/12/17	0	46.40	0	0.00	46.60	0	171	0.00%
2019/12/16	0	46.00	0	0.00	46.15	0	162	0.00%
2019/12/11	1	44.70	0	0.00	44.60	1	147	0.68%
2019/12/09	1	45.30	0	0.00	45.05	1	140	0.71%
2019/11/25	0	0.00	1	44.85	45.05	-1	121	-0.82%
2019/11/22	0	0.00	4	42.90	42.65	-4	102	-3.92%
2019/11/06	0	0.00	2	40.90	40.90	-2	94	-2.12%
2019/11/05	1	40.00	1	39.90	39.90	0	90	0.00%
2019/10/17	2	39.90	0	0.00	39.75	2	105	1.90%
2019/09/02	0	0.00	1	40.65	42.05	-1	124	-0.80%
2019/08/27	1	39.70	0	0.00	39.80	1	122	0.82%
2019/07/17	0	0.00	1	42.65	42.55	-1	98	-1.01%
2019/07/16	1	44.40	0	0.00	44.55	1	98	1.01%
2019/06/14	0	0.00	2	44.95	44.80	-2	125	-1.60%
2019/05/08	1	42.55	0	0.00	42.55	1	218	0.46%
2019/04/18	1	46.30	1	46.00	46.30	0	218	0.00%
2019/04/16	1	46.75	1	46.05	46.30	0	218	0.00%
2019/04/11	0	0.00	2	45.50	45.50	-2	213	-0.94%
2019/04/10	2	46.73	0	0.00	46.20	2	207	0.96%
2019/04/09	2	46.78	2	47.20	47.15	0	203	0.00%
2019/04/08	0	0.00	3	47.82	47.50	-3	200	-1.50%
2019/04/03	0	0.00	1	47.20	47.45	-1	192	-0.52%
2019/04/02	2	47.05	0	0.00	47.00	2	191	1.04%
2019/04/01	2	46.93	1	47.00	47.00	1	190	0.52%
2019/03/29	1	45.05	0	0.00	46.05	1	187	0.53%
2019/03/27	0	0.00	1	45.65	45.65	-1	181	-0.55%
2019/03/26	0	0.00	1	45.70	45.70	-1	181	-0.55%
2019/03/21	1	46.90	0	0.00	46.55	1	178	0.56%
2019/03/20	1	47.15	0	0.00	46.65	1	177	0.56%
2019/03/18	0	46.70	0	0.00	46.95	0	174	0.00%
2019/03/07	0	45.85	0	0.00	46.10	0	147	0.00%
2019/03/05	1	45.80	0	0.00	46.15	1	142	0.70%
2019/02/19	0	0.00	2	41.95	41.85	-2	105	-1.89%
2019/02/18	0	0.00	14	41.19	42.30	-14	102	-13.62%
2019/02/15	0	0.00	5	41.45	40.65	-5	94	-5.27%
2019/02/14	1	41.40	10	41.78	40.90	-9	91	-9.87%
2019/02/13	0	0.00	19	39.82	40.50	-19	79	-23.80%
2019/02/12	0	0.00	3	37.95	37.90	-3	72	-4.13%
2019/01/30	1	37.40	0	0.00	37.40	1	72	1.37%
2019/01/25	5	37.50	0	0.00	37.50	5	74	6.74%
2019/01/22	0	0.00	1	37.20	37.05	-1	76	-1.30%
2019/01/21	0	0.00	1	37.30	37.15	-1	79	-1.26%
2019/01/16	5	37.35	3	37.30	37.35	2	87	2.29%
2019/01/14	0	36.40	0	0.00	36.50	0	87	0.00%
2019/01/03	2	36.53	0	0.00	36.45	2	114	1.74%
2019/01/02	1	36.75	0	0.00	36.75	1	123	0.81%
2018/12/25	1	36.35	0	0.00	36.55	1	141	0.71%
2018/12/22	1	36.80	0	0.00	36.90	1	141	0.71%
2018/12/19	0	0.00	1	37.50	37.65	-1	149	-0.67%
2018/12/03	1	38.90	0	0.00	39.00	1	186	0.53%
2018/11/27	10	36.88	0	0.00	36.95	10	208	4.80%
2018/11/05	0	36.60	0	0.00	36.50	0	306	0.00%
2018/10/25	0	0.00	3	35.30	35.30	-3	326	-0.92%
2018/10/23	1	37.20	0	0.00	36.45	1	337	0.30%
2018/10/17	2	38.18	5	38.00	37.40	-3	441	-0.68%
2018/10/08	0	42.55	1	42.00	42.10	-1	427	-0.23%
2018/09/17	0	0.00	4	48.40	48.70	-4	607	-0.66%
2018/09/12	1	49.00	0	0.00	48.10	1	636	0.16%
2018/09/10	1	51.50	1	50.60	50.60	0	630	0.00%
2018/09/07	1	50.00	0	0.00	50.10	1	627	0.16%
2018/09/06	1	51.60	2	52.50	51.40	-1	624	-0.16%
2018/09/05	1	51.80	0	0.00	51.60	1	625	0.16%
2018/09/04	1	51.90	1	52.30	52.30	0	626	0.00%
2018/09/03	8	52.60	11	52.28	51.50	-3	631	-0.48%
2018/08/31	8	53.00	0	0.00	52.80	8	636	1.26%
2018/08/30	1	53.00	3	52.37	52.80	-2	654	-0.31%
2018/08/24	2	48.90	0	0.00	48.90	2	625	0.32%
2018/08/20	0	0.00	1	49.70	49.20	-1	642	-0.16%
2018/08/17	3	49.57	0	0.00	49.20	3	640	0.47%
2018/08/08	1	50.30	0	0.00	50.50	1	601	0.17%
2018/07/31	0	0.00	1	51.50	51.60	-1	582	-0.17%
2018/07/27	0	0.00	2	53.00	52.90	-2	570	-0.35%
2018/07/26	1	52.40	1	52.10	52.90	0	558	0.00%
2018/07/25	2	51.95	2	53.00	51.60	0	517	0.00%
2018/07/24	2	51.95	1	52.00	52.50	1	489	0.20%
2018/07/20	0	0.00	5	49.68	49.30	-5	468	-1.07%
2018/07/18	0	49.40	0	0.00	49.70	0	468	0.00%
2018/07/16	1	49.90	0	0.00	49.85	1	465	0.21%
2018/07/12	1	51.10	1	50.20	50.90	0	460	0.00%
2018/07/11	1	49.70	6	49.70	49.25	-5	461	-1.08%
2018/07/10	5	48.72	5	50.59	51.00	0	458	0.00%
2018/07/09	1	48.30	0	0.00	48.30	1	455	0.22%
2018/07/06	5	48.27	4	48.08	48.55	1	499	0.20%
2018/07/05	3	49.53	2	49.63	48.10	1	503	0.20%
2018/07/04	0.1	49.30	2	49.58	49.40	-1.9	501	-0.37%
2018/07/03	3.1	49.46	1	49.50	49.70	2.1	501	0.42%
2018/07/02	3.8	51.61	7	52.16	51.00	-3.2	484	-0.67%
2018/06/29	11	50.80	7	50.44	51.90	4	450	0.89%
2018/06/28	0	0.00	4	48.53	49.00	-4	387	-1.03%
2018/06/25	6	46.85	6	48.57	46.85	0	369	0.00%
2018/06/22	2	47.60	2	47.10	48.20	0	362	0.00%
2018/06/21	6	45.78	6	45.35	46.00	0	350	0.00%
2018/06/19	3	45.60	2	46.05	45.45	1	348	0.29%
2018/06/15	2	46.48	1	46.60	46.20	1	347	0.29%
2018/06/14	2	47.23	1	46.80	46.80	1	351	0.28%
2018/06/13	1	47.25	1	47.85	46.85	0	347	0.00%
2018/06/12	1	46.35	5	46.31	46.40	-4	341	-1.17%
2018/06/11	11	47.03	13	46.90	46.95	-2	339	-0.59%
2018/06/08	2	48.33	0	0.00	48.00	2	330	0.61%
2018/06/07	0	0.00	1	47.85	48.30	-1	321	-0.31%
2018/06/04	1	45.65	0	0.00	45.20	1	328	0.30%
2018/05/31	1	45.25	0	0.00	45.05	1	324	0.31%
2018/05/30	1	45.05	1	45.15	45.05	0	326	0.00%
2018/05/29	0	0.00	3	45.77	45.60	-3	324	-0.92%
2018/05/09	0	0.00	1	43.95	43.70	-1	373	-0.27%
2018/05/08	1	42.55	0	0.00	42.05	1	377	0.27%
2018/04/24	1	44.20	0	0.00	44.35	1	461	0.22%
2018/04/20	2	45.70	0	0.00	45.85	2	535	0.37%
2018/04/19	1	45.10	0	0.00	45.10	1	602	0.17%
2018/04/17	0	0.00	1	47.00	45.20	-1	651	-0.15%
2018/04/16	0	0.00	5	48.20	47.85	-5	644	-0.78%
2018/04/12	6	49.71	4	48.60	48.40	2	634	0.32%
2018/04/09	0	45.10	0	0.00	45.35	0	571	0.00%
2018/03/26	0	0.00	1	45.15	44.50	-1	557	-0.18%
2018/03/23	1	43.30	1	45.00	44.20	0	558	0.00%
2018/03/20	1	44.20	0	0.00	44.15	1	568	0.18%
2018/03/15	1	43.85	0	0.00	44.20	1	560	0.18%
2018/03/14	2	43.08	1	43.15	43.65	1	558	0.18%
2018/03/13	3	43.82	0	0.00	43.60	3	556	0.54%
2018/03/08	1	45.60	2	45.40	45.30	-1	539	-0.19%
2018/03/06	0	0.00	1	43.20	43.10	-1	519	-0.19%
2018/03/05	1	42.55	0	0.00	42.70	1	518	0.19%
2018/02/27	0	43.30	0	0.00	43.55	0	513	0.00%
2018/02/26	12	44.00	12	44.13	44.00	0	511	0.00%
2018/02/21	5	42.42	3	42.30	42.70	2	499	0.40%
2018/02/12	2	41.05	3	41.37	41.35	-1	490	-0.20%
2018/02/08	1	39.05	1	39.45	39.05	0	478	0.00%
2018/02/07	9	39.63	8	39.71	39.65	1	479	0.21%
2018/02/05	0	41.10	0	0.00	41.30	0	473	0.00%
2018/01/29	1	44.15	1	44.05	44.15	0	461	0.00%
2018/01/23	0	0.00	1	44.60	44.50	-1	442	-0.23%
2018/01/19	3	45.10	4	43.65	43.85	-1	416	-0.24%
2018/01/18	2	45.65	2	46.15	45.15	0	403	0.00%
2018/01/17	0	0.00	7	46.66	45.10	-7	384	-1.82%
2018/01/16	8	46.13	5	46.39	45.95	3	353	0.85%
2018/01/15	18	46.01	9	45.11	45.90	9	313	2.87%
2018/01/12	2	42.65	7	43.35	43.45	-5	245	-2.04%
2018/01/11	1	38.55	1	38.40	39.50	0	197	0.00%
2018/01/10	1	38.95	1	38.30	38.20	0	201	0.00%
2018/01/09	1	39.50	0	0.00	38.70	1	198	0.50%