泰鼎-KY (4927)-元富-松德券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/31	0.2	40.15	0.1	40.17	40.00	0.1	806	0.02%
2024/05/30	0.6	40.05	0	0.00	40.10	0.6	775	0.08%
2024/05/29	0	40.55	0.1	40.50	40.30	-0.1	777	-0.01%
2024/05/28	0.1	40.61	0	0.00	40.80	0.1	785	0.01%
2024/05/23	3	40.45	1.1	41.36	40.40	1.9	786	0.24%
2024/05/22	1.1	41.59	0	0.00	41.75	1.1	773	0.14%
2024/05/21	2	40.53	2.6	40.75	40.70	-0.6	761	-0.08%
2024/05/17	0.5	41.85	1.8	41.68	41.40	-1.3	754	-0.17%
2024/05/16	11.5	41.66	0	41.75	41.50	11.5	748	1.54%
2024/05/15	26.6	41.12	1	41.15	41.10	25.6	740	3.46%
2024/05/14	0	0.00	0	41.51	41.35	0	748	0.00%
2024/05/13	1.5	40.76	1.2	40.88	40.75	0.3	749	0.04%
2024/05/10	0.5	41.17	0.8	41.20	40.90	-0.4	744	-0.05%
2024/05/09	0	0.00	0.1	42.01	41.70	-0.1	737	-0.01%
2024/05/08	0.6	41.87	0	42.10	42.10	0.6	733	0.08%
2024/05/07	0	42.55	0.6	42.41	42.30	-0.6	732	-0.08%
2024/05/06	0	0.00	0.3	42.65	42.45	-0.3	726	-0.04%
2024/05/03	1.9	42.49	0.5	42.43	42.20	1.4	720	0.19%
2024/05/02	0.8	41.40	0.2	41.35	41.90	0.7	709	0.09%
2024/04/30	2.1	41.29	0.3	41.59	41.40	1.8	705	0.25%
2024/04/29	0.4	39.98	0	0.00	40.70	0.4	694	0.06%
2024/04/26	1	39.20	0.6	39.41	39.20	0.4	685	0.05%
2024/04/25	0	39.90	0.4	39.75	39.55	-0.3	682	-0.05%
2024/04/24	0.8	39.50	0	39.78	39.65	0.8	680	0.12%
2024/04/23	0	38.85	0.4	39.10	39.20	-0.4	682	-0.06%
2024/04/22	2.4	38.62	0.1	38.65	38.55	2.3	683	0.34%
2024/04/19	0.2	38.25	1.9	38.66	38.40	-1.7	681	-0.25%
2024/04/18	1.4	39.45	0.4	39.62	39.50	1	670	0.15%
2024/04/17	0.8	38.61	0	0.00	39.75	0.8	670	0.12%
2024/04/16	0	0.00	1.6	38.90	38.05	-1.6	667	-0.24%
2024/04/15	1.6	39.66	0	0.00	39.65	1.6	654	0.24%
2024/04/12	0	0.00	0.2	39.75	39.35	-0.2	649	-0.03%
2024/04/11	0.2	39.93	1.5	39.91	39.75	-1.3	643	-0.20%
2024/04/10	0.9	40.12	0.9	40.03	40.00	0	641	0.01%
2024/04/09	1.5	39.92	0	39.90	39.90	1.5	636	0.23%
2024/04/08	0	39.10	0.1	39.01	39.50	-0.1	629	-0.01%
2024/04/03	1.1	38.96	0	0.00	39.00	1.1	621	0.17%
2024/04/02	0	0.00	2	39.96	39.35	-2	612	-0.32%
2024/04/01	0.5	40.42	0.4	40.49	40.25	0.1	594	0.02%
2024/03/29	1.9	40.12	0.1	40.15	40.35	1.7	585	0.30%
2024/03/28	0.1	40.70	0	40.70	40.10	0.1	566	0.02%
2024/03/27	0	40.90	10	40.60	40.60	-10	552	-1.81%
2024/03/26	0	41.68	0	0.00	40.70	0	545	0.00%
2024/03/25	0	0.00	0.3	42.20	42.20	-0.3	534	-0.06%
2024/03/22	0.3	41.38	0.4	41.73	41.65	-0.1	528	-0.01%
2024/03/21	0.4	41.44	0	0.00	41.55	0.4	520	0.08%
2024/03/19	0	0.00	0.2	41.58	41.15	-0.2	515	-0.04%
2024/03/18	0.2	41.35	0	0.00	41.70	0.2	504	0.04%
2024/03/15	1	40.75	0	0.00	40.45	1	486	0.21%
2024/03/14	0	40.90	0	0.00	41.25	0	474	0.00%
2024/03/13	0	42.05	0.1	42.05	40.20	-0.1	459	-0.02%
2024/03/12	0.1	42.50	0	43.30	42.15	0.1	426	0.01%
2024/03/11	1	42.82	0	0.00	42.65	1	397	0.26%
2024/03/08	0	0.00	0.3	43.57	42.35	-0.3	378	-0.07%
2024/03/07	10.3	43.58	1.5	44.23	43.60	8.7	358	2.44%
2024/03/06	1.5	44.38	0	0.00	43.75	1.5	336	0.45%
2024/03/05	2	43.10	0	0.00	42.90	2	301	0.66%
2024/03/04	0	0.00	0.5	45.40	44.65	-0.5	272	-0.17%
2024/03/01	0.5	46.15	0	0.00	45.45	0.5	258	0.19%
2024/02/29	0	45.95	0	0.00	45.90	0	244	0.00%
2024/02/21	1	49.70	0	0.00	49.90	1	222	0.45%
2024/02/20	0	0.00	1.6	50.28	49.70	-1.6	222	-0.72%
2024/02/19	0.4	50.09	0.8	50.67	50.40	-0.4	220	-0.17%
2024/02/16	0	0.00	0.5	50.00	49.90	-0.5	221	-0.22%
2024/02/15	2.5	49.19	0	0.00	49.65	2.5	221	1.13%
2024/02/01	0	48.00	0	0.00	47.30	0	214	0.00%
2024/01/24	0	0.00	0	49.09	48.70	0	247	-0.02%
2024/01/23	0	49.05	0	0.00	48.50	0	255	0.02%
2024/01/19	0	0.00	0.1	48.22	48.05	-0.1	290	-0.04%
2024/01/18	0.1	47.80	0	0.00	47.90	0.1	302	0.03%
2023/12/22	0	0.00	0	50.00	49.70	0	430	0.00%
2023/12/21	0	49.75	0	0.00	49.80	0	431	0.00%
2023/12/19	0	0.00	0.1	50.29	49.70	-0.1	435	-0.02%
2023/12/18	0.1	50.50	0.1	50.44	50.20	0	438	-0.01%
2023/12/15	0.1	50.99	0	0.00	50.80	0.1	444	0.03%
2023/12/14	0	0.00	0.1	50.77	50.30	-0.1	441	-0.01%
2023/12/13	0	50.10	0	50.33	50.10	0	461	0.00%
2023/12/12	0	49.95	0	0.00	50.10	0	471	0.01%
2023/12/11	0	0.00	0.1	50.80	50.40	-0.1	483	-0.01%
2023/12/08	0.1	50.13	0	0.00	50.70	0.1	491	0.01%
2023/12/06	0	0.00	0.1	50.90	50.50	-0.1	511	-0.02%
2023/12/05	0.1	50.39	0	51.17	50.80	0.1	519	0.01%
2023/12/04	0	51.40	0	0.00	50.50	0	539	0.01%
2023/12/01	0	0.00	0	51.34	51.10	0	578	0.00%
2023/11/30	0	50.50	0	0.00	50.50	0	594	0.00%
2023/11/29	1	50.40	1.2	50.82	50.40	-0.2	612	-0.04%
2023/11/28	0.2	49.80	2	49.50	49.90	-1.8	618	-0.28%
2023/11/27	0	0.00	1.1	49.64	49.15	-1.1	631	-0.17%
2023/11/24	0	0.00	0.6	50.37	50.10	-0.6	653	-0.09%
2023/11/22	0	49.81	0.1	50.10	49.90	0	650	-0.01%
2023/11/21	2	49.87	0	49.90	50.10	2	650	0.31%
2023/11/20	0	0.00	1.4	49.15	49.05	-1.4	647	-0.22%
2023/11/17	1.7	49.16	0	49.25	48.60	1.7	650	0.27%
2023/11/16	0	48.52	0.5	48.62	48.65	-0.5	657	-0.08%
2023/11/15	0.5	47.99	0	0.00	48.10	0.5	664	0.08%
2023/11/10	0	0.00	0.7	46.80	46.55	-0.7	678	-0.11%
2023/11/09	0	0.00	3.5	47.49	47.15	-3.5	706	-0.49%
2023/11/08	0.4	48.02	0.4	48.39	48.05	-0.1	737	-0.01%
2023/11/07	0.1	48.62	2.4	48.51	48.00	-2.3	742	-0.31%
2023/11/06	2.6	49.21	0	49.71	49.65	2.6	744	0.35%
2023/11/03	3	47.94	0.1	48.79	48.60	2.9	745	0.38%
2023/11/02	1.1	46.86	0	0.00	46.90	1.1	749	0.15%
2023/11/01	1	45.80	0.1	46.80	45.60	0.9	760	0.12%
2023/10/31	0.1	47.95	0.1	48.30	46.65	0	758	0.00%
2023/10/30	0.1	47.76	0	0.00	47.50	0.1	772	0.01%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/24	1	49.95	0	50.70	49.90	1	754	0.13%
2023/10/23	0	50.60	0	0.00	50.80	0	758	0.00%
2023/10/18	0	0.00	0.2	52.24	51.60	-0.2	767	-0.02%
2023/10/17	0.2	52.60	0	0.00	52.80	0.2	764	0.02%
2023/10/13	0	0.00	0.4	53.36	52.80	-0.4	797	-0.05%
2023/10/12	0.4	53.20	0	0.00	53.50	0.4	821	0.05%
2023/10/06	0	0.00	0	54.80	52.70	0	861	0.00%
2023/10/05	0	56.70	0	0.00	56.70	0	833	0.00%
2023/10/04	0	0.00	0	56.80	57.00	0	850	0.00%
2023/10/03	0	0.00	1	57.30	57.20	-1	866	-0.12%
2023/10/02	0.9	57.52	0	0.00	57.80	0.9	890	0.10%
2023/09/28	0.2	55.40	0	0.00	56.30	0.2	946	0.02%
2023/09/27	0	0.00	0.7	55.79	55.00	-0.7	1,018	-0.07%
2023/09/26	0.2	56.80	0	57.20	56.60	0.2	1,135	0.02%
2023/09/25	0	0.00	0.3	57.38	57.30	-0.3	1,169	-0.03%
2023/09/22	0	0.00	0.1	57.10	56.80	-0.1	1,182	-0.01%
2023/09/21	0	0.00	0	56.94	56.90	0	1,188	0.00%
2023/09/20	0	0.00	1	57.21	57.10	-1	1,187	-0.09%
2023/09/19	0.1	58.10	2	58.20	58.50	-1.9	1,193	-0.16%
2023/09/18	2	57.61	0	0.00	58.00	2	1,194	0.16%
2023/09/15	0.3	56.80	0	56.71	57.50	0.3	1,178	0.02%
2023/09/14	1	56.20	0.1	56.99	56.80	0.8	1,187	0.07%
2023/09/13	0.8	54.85	0.4	55.04	55.20	0.4	1,181	0.04%
2023/09/12	0.4	55.00	0.2	55.00	54.70	0.2	1,182	0.02%
2023/09/11	0.2	55.60	0	56.50	55.10	0.2	1,192	0.01%
2023/09/08	0	55.98	1	56.40	56.60	-1	1,201	-0.08%
2023/09/07	2	56.90	0	0.00	56.10	2	1,204	0.17%
2023/09/06	0	0.00	1.9	57.89	57.00	-1.9	1,200	-0.16%
2023/09/05	0.5	59.71	2	59.15	60.10	-1.5	1,176	-0.13%
2023/09/04	3.4	59.13	1.6	59.02	58.80	1.8	1,174	0.15%
2023/09/01	1	57.47	0.1	57.90	57.70	0.9	1,180	0.08%
2023/08/31	0.5	57.30	3	57.20	57.10	-2.5	1,245	-0.20%
2023/08/30	3.3	56.47	0.4	57.11	56.60	3	1,275	0.23%
2023/08/29	1.2	53.87	0	0.00	54.00	1.2	1,264	0.10%
2023/08/25	1	52.60	0	0.00	52.60	1	1,324	0.08%
2023/08/14	0	0.00	0.1	55.50	54.60	-0.1	1,451	-0.01%
2023/08/11	0	0.00	2.5	60.83	60.60	-2.5	1,469	-0.17%
2023/08/10	0.6	61.05	0.1	61.80	61.60	0.5	1,478	0.04%
2023/08/09	0	0.00	0.4	62.02	61.60	-0.4	1,472	-0.03%
2023/08/08	0.8	61.73	0.9	61.28	62.10	0	1,469	0.00%
2023/08/07	4.5	60.99	0	0.00	61.00	4.5	1,463	0.31%
2023/08/02	0	0.00	0.3	60.30	58.20	-0.3	1,450	-0.02%
2023/08/01	0.3	61.92	0	0.00	61.40	0.3	1,449	0.02%
2023/07/31	0	0.00	25	61.32	62.00	-25	1,445	-1.73%
2023/07/28	0	0.00	0	62.50	62.40	0	1,434	0.00%
2023/07/27	0	62.70	0	0.00	63.10	0	1,432	0.00%
2023/07/26	0	0.00	1.9	62.38	61.90	-1.9	1,431	-0.14%
2023/07/25	5.9	63.57	0	64.08	63.40	5.9	1,429	0.41%
2023/07/24	0	62.90	0.1	62.88	62.60	-0.1	1,430	0.00%
2023/07/21	0.1	63.51	0.3	64.15	63.20	-0.2	1,433	-0.01%
2023/07/20	0.3	65.08	0	0.00	65.10	0.3	1,449	0.02%
2023/07/19	2	65.40	0.7	66.11	63.90	1.3	1,450	0.09%
2023/07/18	0.7	66.36	0.6	67.28	66.00	0.1	1,452	0.01%
2023/07/17	1.3	67.27	0.1	67.00	67.40	1.3	1,444	0.09%
2023/07/14	0	67.40	0.4	66.72	66.00	-0.4	1,433	-0.03%
2023/07/13	0.2	67.19	0.4	67.62	67.10	-0.3	1,439	-0.02%
2023/07/12	0.9	66.13	0.1	67.04	67.00	0.8	1,424	0.06%
2023/07/11	0.1	67.32	0.1	67.10	66.90	0	1,426	0.00%
2023/07/10	0.1	66.10	1.3	66.13	66.00	-1.2	1,502	-0.08%
2023/07/07	2	65.68	0.6	65.12	66.80	1.4	1,574	0.09%
2023/07/06	2.9	65.82	2.3	64.38	65.80	0.6	1,633	0.04%
2023/07/05	18.3	67.75	13.4	69.05	67.80	4.9	1,583	0.31%
2023/07/04	15.2	68.48	6.7	68.73	70.20	8.6	1,531	0.56%
2023/07/03	4.1	64.23	0.6	64.70	65.10	3.5	1,416	0.25%
2023/06/30	0.6	62.70	0.1	61.50	63.20	0.5	1,386	0.04%
2023/06/29	0.1	61.29	0	0.00	61.20	0.1	1,386	0.01%
2023/06/28	0	0.00	0.1	60.01	60.00	-0.1	1,381	-0.01%
2023/06/27	0.1	60.70	1.2	59.75	59.60	-1	1,384	-0.08%
2023/06/26	0.2	61.20	0.2	61.30	61.10	0	1,385	0.00%
2023/06/21	0.2	61.15	0	0.00	61.20	0.2	1,385	0.01%
2023/06/20	0	0.00	0.4	61.44	60.80	-0.4	1,387	-0.03%
2023/06/19	0.4	62.50	0	62.20	61.70	0.3	1,379	0.03%
2023/06/16	0	63.20	0.6	63.01	62.30	-0.5	1,377	-0.04%
2023/06/15	0.6	62.97	0	0.00	63.10	0.6	1,374	0.04%
2023/06/14	3	62.70	0.6	63.37	62.20	2.4	1,365	0.17%
2023/06/13	0.6	64.09	6.3	63.62	63.50	-5.6	1,352	-0.42%
2023/06/12	7.3	63.59	1.4	63.69	64.20	5.9	1,356	0.44%
2023/06/09	5	64.80	4.2	64.71	64.10	0.8	1,352	0.06%
2023/06/08	10.1	64.82	5.7	64.54	64.70	4.4	1,344	0.33%
2023/06/07	2.2	64.03	5.4	64.13	64.70	-3.3	1,344	-0.24%
2023/06/06	5.6	65.26	4	65.05	64.80	1.6	1,326	0.12%
2023/06/05	9.9	63.51	2	63.23	63.80	7.9	1,275	0.62%
2023/06/02	0.2	62.00	4.8	61.96	61.70	-4.6	1,245	-0.37%
2023/06/01	0	62.60	1.8	62.59	62.20	-1.8	1,257	-0.14%
2023/05/31	1.7	62.78	3.4	63.05	63.00	-1.7	1,256	-0.13%
2023/05/30	1.4	61.71	0.1	61.53	61.80	1.3	1,214	0.11%
2023/05/29	2.6	61.26	7.1	61.72	60.80	-4.5	1,232	-0.36%
2023/05/26	0.6	60.99	0.6	60.94	60.80	0	1,213	0.00%
2023/05/25	1.2	61.38	4	62.05	61.30	-2.8	1,216	-0.23%
2023/05/24	0.7	61.14	0	60.90	61.50	0.7	1,235	0.06%
2023/05/23	1	61.15	0.1	60.99	61.40	0.8	1,262	0.07%
2023/05/22	3.8	61.86	0.8	61.65	61.50	3	1,318	0.23%
2023/05/19	3.6	59.91	1	59.85	59.60	2.6	1,270	0.21%
2023/05/18	1	59.82	1.6	59.65	59.10	-0.6	1,261	-0.05%
2023/05/17	4.8	59.85	0.5	59.57	59.70	4.3	1,244	0.34%
2023/05/16	1.4	57.09	0	0.00	57.20	1.4	1,197	0.12%
2023/05/15	0	0.00	1.1	55.80	55.60	-1.1	1,190	-0.09%
2023/05/12	0	55.00	1	55.42	55.50	-1	1,198	-0.09%
2023/05/11	0.7	54.88	1.1	55.05	55.10	-0.4	1,200	-0.04%
2023/05/10	1.3	55.24	0	55.50	55.90	1.3	1,203	0.11%
2023/05/09	0	55.20	0.2	55.30	54.90	-0.2	1,220	-0.02%
2023/05/08	0.2	54.92	0	0.00	55.30	0.2	1,226	0.02%
2023/05/03	0	0.00	1.2	54.60	54.20	-1.2	1,251	-0.09%
2023/05/02	1.2	55.40	0	0.00	54.90	1.2	1,263	0.09%
2023/04/27	0	0.00	1.9	54.64	54.30	-1.9	1,263	-0.15%
2023/04/26	1.9	53.98	0	0.00	54.30	1.9	1,256	0.15%
2023/04/25	0	0.00	2	54.60	53.90	-2	1,252	-0.16%
2023/04/24	0	0.00	1	56.40	56.20	-1	1,227	-0.08%
2023/04/21	1	58.40	0	0.00	56.70	1	1,227	0.08%
2023/04/20	4	59.45	8	58.40	58.40	-4	1,207	-0.33%
2023/04/18	1	60.50	0	0.00	60.40	1	1,192	0.08%
2023/04/14	0	0.00	1	62.00	61.70	-1	1,163	-0.09%
2023/04/13	5	62.26	2.8	61.73	61.50	2.2	1,151	0.19%
2023/04/12	3.8	62.08	1.4	62.04	63.60	2.4	1,060	0.23%
2023/04/11	11.4	62.03	0	0.00	62.10	11.4	976	1.17%
2023/04/07	0	0.00	0.3	60.77	59.80	-0.3	893	-0.03%
2023/04/06	0.3	59.71	0	59.50	60.10	0.3	873	0.03%
2023/03/31	1	59.20	0.1	59.40	59.20	0.9	868	0.11%
2023/03/30	0.1	58.90	0	0.00	59.20	0.1	867	0.01%
2023/03/29	1	59.60	0.9	60.01	59.60	0.1	860	0.01%
2023/03/28	0	0.00	0.9	59.67	59.80	-0.9	878	-0.11%
2023/03/27	1.6	60.33	0.9	60.69	60.40	0.6	880	0.07%
2023/03/24	0.7	59.43	0.2	59.90	59.80	0.5	893	0.06%
2023/03/23	0.1	59.20	0	0.00	59.40	0.1	897	0.01%
2023/03/22	0.6	58.80	0	0.00	58.90	0.6	904	0.07%
2023/03/20	0	0.00	0.3	57.60	57.70	-0.3	924	-0.03%
2023/03/17	0	0.00	0.6	57.22	57.10	-0.6	930	-0.06%
2023/03/16	0.9	56.00	0	0.00	56.00	0.9	932	0.09%
2023/03/14	2	57.00	0	0.00	57.00	2	982	0.20%
2023/03/09	0	0.00	0.2	61.53	60.80	-0.2	1,055	-0.02%
2023/03/08	1	61.20	1.7	61.79	61.20	-0.7	1,091	-0.06%
2023/03/07	0.9	62.64	2.2	62.78	62.30	-1.3	1,128	-0.11%
2023/03/06	4.1	61.49	0.1	62.00	61.90	4	1,232	0.32%
2023/03/03	0.1	58.90	0	0.00	59.40	0.1	1,250	0.01%
2023/03/01	0	0.00	0.4	58.30	58.70	-0.4	1,338	-0.03%
2023/02/22	0	0.00	0	63.50	62.30	0	1,384	0.00%
2023/02/21	0	64.19	3.7	63.98	64.50	-3.6	1,383	-0.26%
2023/02/20	6.7	63.91	2.7	63.39	64.90	4	1,384	0.29%
2023/02/17	1.2	61.19	1	61.70	61.60	0.2	1,339	0.01%
2023/02/16	1.8	59.93	0	0.00	60.30	1.8	1,354	0.13%
2023/02/15	0.2	59.44	0	0.00	59.40	0.2	1,470	0.01%
2023/02/14	0	0.00	0.9	59.82	59.30	-0.9	1,502	-0.06%
2023/02/13	0.9	59.23	0	0.00	59.60	0.9	1,553	0.06%
2023/02/10	0	0.00	0.9	59.38	59.00	-0.9	1,645	-0.05%
2023/02/09	0.6	59.98	0	60.20	60.00	0.6	1,678	0.03%
2023/02/08	0.3	60.70	2.4	60.65	60.40	-2	1,761	-0.12%
2023/02/07	1.6	60.60	1.5	60.45	60.60	0	1,818	0.00%
2023/02/06	1.1	59.71	1.2	59.92	59.80	-0.1	1,853	-0.01%
2023/02/03	0.6	59.88	3.1	60.00	59.80	-2.5	1,867	-0.13%
2023/02/02	4.1	59.84	2.1	59.84	60.20	2	1,864	0.11%
2023/02/01	1.2	58.41	2.2	58.38	59.20	-1	1,846	-0.05%
2023/01/31	3.5	58.02	0.2	58.32	58.10	3.3	1,855	0.18%
2023/01/30	0.6	56.50	0	56.80	56.70	0.6	1,860	0.03%
2023/01/17	0	55.00	0	0.00	55.00	0	1,870	0.00%
2023/01/13	0	0.00	2.4	55.13	54.80	-2.4	1,930	-0.12%
2023/01/12	0.7	55.70	1.1	55.91	55.70	-0.3	1,962	-0.02%
2023/01/11	2.6	55.95	0.6	55.83	56.20	2	2,051	0.10%
2023/01/10	0.7	54.92	0	0.00	55.20	0.7	2,092	0.03%
2023/01/09	0	0.00	0.3	55.05	54.90	-0.3	2,110	-0.01%
2023/01/06	0.3	54.00	0.1	53.68	54.10	0.2	2,123	0.01%
2023/01/05	0.1	53.73	0	0.00	53.80	0.1	2,158	0.00%
2022/12/28	0	0.00	0	54.81	53.60	0	2,268	0.00%
2022/12/27	0	54.60	0	0.00	54.90	0	2,280	0.00%
2022/12/23	0	0.00	0.7	54.10	54.50	-0.7	2,306	-0.03%
2022/12/22	0.7	54.84	0	0.00	54.90	0.7	2,315	0.03%
2022/12/21	0	54.70	0	0.00	54.60	0	2,345	0.00%
2022/12/19	0	0.00	0.1	57.40	56.70	-0.1	2,384	-0.01%
2022/12/16	1.1	57.54	0.2	58.10	57.50	1	2,412	0.04%
2022/12/15	0.2	59.20	1.8	59.44	58.90	-1.7	2,412	-0.07%
2022/12/14	0.7	59.66	0.2	59.94	59.80	0.5	2,416	0.02%
2022/12/13	0	59.10	0.1	58.82	59.20	-0.1	2,423	0.00%
2022/12/12	1	58.60	1.1	58.37	59.50	-0.2	2,431	-0.01%
2022/12/09	0.2	59.00	0.2	58.72	58.70	0	2,452	0.00%
2022/12/08	0.5	58.60	1.5	58.56	58.50	-1	2,507	-0.04%
2022/12/07	3.1	59.28	2.9	59.49	58.50	0.1	2,530	0.00%
2022/12/06	1	59.70	1.8	59.86	59.50	-0.8	2,550	-0.03%
2022/12/05	1.9	60.90	0.6	60.88	61.00	1.3	2,535	0.05%
2022/12/02	0.5	60.63	1.1	61.36	60.80	-0.6	2,533	-0.02%
2022/12/01	2.6	60.57	0.4	60.60	60.10	2.2	2,520	0.09%
2022/11/30	0.4	60.10	1	59.98	59.90	-0.6	2,559	-0.02%
2022/11/29	2	58.65	5	58.97	59.50	-3	2,584	-0.12%
2022/11/28	4	59.72	1	58.34	59.30	3	2,579	0.12%
2022/11/25	0	57.60	1.8	57.88	57.00	-1.7	2,496	-0.07%
2022/11/24	2.8	57.64	0.9	57.13	58.40	1.9	2,494	0.08%
2022/11/23	0.3	55.84	1.3	56.57	56.60	-1	2,496	-0.04%
2022/11/22	1.9	55.74	0	0.00	55.80	1.9	2,503	0.07%
2022/11/21	0	0.00	0.1	55.13	54.30	-0.1	2,511	0.00%
2022/11/18	0.1	56.02	0.1	56.00	55.30	0	2,529	0.00%
2022/11/17	0.1	55.60	2.1	55.92	55.90	-1.9	2,533	-0.08%
2022/11/16	0.5	55.20	5.3	54.69	55.20	-4.8	2,568	-0.19%
2022/11/15	0.5	54.46	0.5	54.01	54.80	0	2,672	0.00%
2022/11/14	1.3	53.77	2.2	53.58	54.20	-0.9	2,894	-0.03%
2022/11/11	12	54.00	10	53.10	53.10	2	2,889	0.07%
2022/11/10	0	0.00	0.8	55.46	55.10	-0.8	2,772	-0.03%
2022/11/09	0.8	55.51	1.2	55.49	55.90	-0.4	2,749	-0.02%
2022/11/08	4.5	54.85	2.2	54.91	54.40	2.3	2,707	0.08%
2022/11/07	0.3	53.10	2.1	53.44	53.50	-1.8	2,618	-0.07%
2022/11/04	0	0.00	1.5	53.29	53.50	-1.5	2,589	-0.06%
2022/11/03	0.5	52.76	1	52.26	53.10	-0.6	2,522	-0.02%
2022/11/02	4.6	52.16	3	52.04	51.90	1.6	2,493	0.06%
2022/11/01	2	50.32	0	0.00	50.70	2	2,461	0.08%
2022/10/28	3	48.55	3	48.30	48.30	0	2,476	0.00%
2022/10/27	3	48.70	3	49.15	49.35	0	2,476	0.00%
2022/10/25	0	0.00	0.3	50.50	50.00	-0.3	2,459	-0.01%
2022/10/24	0.3	52.10	0	51.70	51.00	0.3	2,442	0.01%
2022/10/21	0	51.00	0.1	50.20	50.30	0	2,409	0.00%
2022/10/20	0.1	50.00	5	50.37	50.30	-5	2,390	-0.21%
2022/10/19	2.2	52.50	3.2	52.93	51.60	-0.9	2,364	-0.04%
2022/10/18	5.1	51.04	0.1	51.50	51.50	5	2,275	0.22%
2022/10/17	1.3	48.00	1.7	48.46	49.45	-0.3	2,245	-0.02%
2022/10/14	2.3	48.50	0	48.30	49.15	2.3	2,239	0.10%
2022/10/13	6	48.70	6	46.25	46.25	0	2,233	0.00%
2022/10/12	0	49.05	0	0.00	49.55	0	2,202	0.00%
2022/10/11	0	0.00	0.3	51.10	48.85	-0.3	2,200	-0.01%
2022/10/07	1.3	52.63	1.2	52.82	52.60	0	2,173	0.00%
2022/10/06	6.1	51.65	6.7	51.82	52.20	-0.7	2,177	-0.03%
2022/10/05	12.9	51.92	12.8	51.75	51.70	0.1	2,183	0.01%
2022/10/04	0.8	51.14	0	0.00	51.40	0.8	2,170	0.04%
2022/10/03	0	0.00	0	49.90	49.80	0	2,161	0.00%
2022/09/30	0	48.75	0	49.30	49.80	0	2,167	0.00%
2022/09/29	5	50.20	5	50.50	49.80	0	2,182	0.00%
2022/09/28	0	0.00	1.2	52.33	49.50	-1.2	2,208	-0.05%
2022/09/27	1.2	53.19	0	0.00	53.60	1.2	2,273	0.05%
2022/09/22	5	55.90	5	55.70	55.70	0	2,257	0.00%
2022/09/21	0	0.00	0.2	57.78	56.80	-0.2	2,245	-0.01%
2022/09/20	0.2	57.60	0	0.00	57.80	0.2	2,247	0.01%
2022/09/19	0	0.00	10	58.10	57.30	-10	2,247	-0.45%
2022/09/16	10	60.10	1.4	59.95	58.90	8.6	2,240	0.38%
2022/09/15	1.4	59.88	0	0.00	60.30	1.4	2,236	0.06%
2022/09/14	0	0.00	0.1	58.10	58.00	-0.1	2,206	0.00%
2022/09/13	0.1	59.01	1	59.30	58.90	-0.9	2,210	-0.04%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/07	0	0.00	0.4	57.50	56.60	-0.4	2,244	-0.02%
2022/09/06	0.4	60.16	1	59.30	58.10	-0.6	2,278	-0.03%
2022/09/05	6	58.13	6	57.92	57.80	0	2,240	0.00%
2022/09/02	1	60.90	0	0.00	60.90	1	2,251	0.04%
2022/08/31	0	0.00	1	61.24	61.80	-1	2,218	-0.05%
2022/08/30	1	61.23	0	0.00	61.10	1	2,198	0.05%
2022/08/29	0	0.00	0.4	58.90	59.20	-0.4	2,140	-0.02%
2022/08/26	0.4	59.88	1	60.20	60.60	-0.6	2,130	-0.03%
2022/08/25	5	59.10	4.4	59.41	59.00	0.6	2,116	0.03%
2022/08/24	5.4	60.29	5	58.90	58.90	0.4	2,111	0.02%
2022/08/23	11	60.55	11.6	61.14	60.90	-0.6	2,081	-0.03%
2022/08/22	1.6	63.99	1.1	63.59	62.80	0.4	2,037	0.02%
2022/08/19	8.1	60.50	7	61.47	62.30	1.1	1,915	0.06%
2022/08/17	0	57.10	0	0.00	56.30	0	1,708	0.00%
2022/08/16	0	0.00	0.5	57.59	56.80	-0.5	1,730	-0.03%
2022/08/15	0.5	57.80	0	57.70	58.20	0.5	1,729	0.03%
2022/08/12	0	56.20	0.2	56.79	56.80	-0.2	1,730	-0.01%
2022/08/11	0.2	55.60	0.2	56.31	55.80	0	1,787	0.00%
2022/08/10	0.2	55.89	0	0.00	55.90	0.2	1,807	0.01%
2022/08/09	0	0.00	0.6	54.88	55.70	-0.6	1,793	-0.03%
2022/08/08	0.6	54.53	0	0.00	56.00	0.6	1,771	0.03%
2022/08/03	0	0.00	0	57.08	56.60	0	1,760	0.00%
2022/08/02	0	57.60	3	57.33	57.70	-3	1,791	-0.16%
2022/07/27	1	60.90	1	60.80	61.30	0	1,973	0.00%
2022/07/26	3	62.23	0	62.39	61.10	3	1,980	0.15%
2022/07/25	0	62.80	0.5	62.80	63.10	-0.5	1,990	-0.02%
2022/07/22	1.5	64.93	0.6	64.32	63.30	0.9	1,996	0.04%
2022/07/21	0.5	63.70	1.1	63.48	64.20	-0.7	2,010	-0.03%
2022/07/20	0.3	64.00	0	64.10	63.40	0.3	2,054	0.01%
2022/07/19	0	0.00	4.3	62.52	62.30	-4.3	2,122	-0.20%
2022/07/18	0.3	62.76	1	63.02	63.00	-0.7	2,292	-0.03%
2022/07/15	0	0.00	0.6	62.35	62.50	-0.6	2,303	-0.02%
2022/07/14	0.6	61.54	2	60.95	62.30	-1.4	2,321	-0.06%
2022/07/13	2	61.50	0.1	60.53	59.00	1.9	2,314	0.08%
2022/07/12	3.1	61.02	1.9	60.40	60.50	1.2	2,295	0.05%
2022/07/11	0	0.00	2.5	63.02	62.20	-2.5	2,306	-0.11%
2022/07/08	0.9	65.46	5.5	65.61	65.80	-4.6	2,316	-0.20%
2022/07/07	1.9	63.32	0	62.10	64.30	1.9	2,330	0.08%
2022/07/06	3	62.44	1.7	62.89	61.80	1.3	2,326	0.06%
2022/07/05	41.7	63.20	37.9	62.58	64.70	3.8	2,343	0.16%
2022/07/04	3.9	66.10	0.2	66.14	66.40	3.7	2,278	0.16%
2022/07/01	0.2	68.85	0	0.00	65.60	0.2	2,296	0.01%
2022/06/29	0	0.00	0	72.07	72.10	0	2,376	0.00%
2022/06/28	0	72.30	0.3	73.15	72.60	-0.3	2,469	-0.01%
2022/06/27	0.3	74.46	0	74.45	74.00	0.2	2,560	0.01%
2022/06/24	2.1	72.91	0	0.00	72.30	2.1	2,610	0.08%
2022/06/23	0	0.00	0.1	72.02	71.70	-0.1	2,678	0.00%
2022/06/22	0.1	72.95	0	0.00	71.40	0.1	2,769	0.00%
2022/06/21	0	0.00	0.4	73.27	74.20	-0.4	2,922	-0.01%
2022/06/20	0.4	74.13	0.3	73.13	72.90	0.1	3,030	0.00%
2022/06/17	0.3	72.86	0	0.00	74.00	0.3	3,136	0.01%
2022/06/16	1	76.50	0	0.00	74.50	1	3,133	0.03%
2022/06/10	1	83.30	0	0.00	83.20	1	3,034	0.03%
2022/06/06	0	0.00	0.2	87.50	86.30	-0.2	3,077	-0.01%
2022/06/02	0.2	88.10	0	90.00	88.10	0.2	3,112	0.01%
2022/06/01	0	91.30	1	91.80	89.80	-1	3,228	-0.03%
2022/05/31	2	89.40	3	90.20	91.20	-1	3,297	-0.03%
2022/05/30	2	88.20	0	0.00	87.60	2	3,379	0.06%
2022/05/25	0	0.00	1	89.20	88.60	-1	3,438	-0.03%
2022/05/24	0	0.00	0	91.70	88.60	0	3,449	0.00%
2022/05/23	0	0.00	0.7	92.32	91.70	-0.7	3,458	-0.02%
2022/05/20	0.7	92.37	0	0.00	92.90	0.7	3,490	0.02%
2022/05/19	0.1	91.63	0.2	91.50	91.70	-0.1	3,504	0.00%
2022/05/18	10.2	95.97	23.1	94.25	94.00	-12.9	3,484	-0.37%
2022/05/17	0.1	94.23	0.8	94.55	94.40	-0.7	3,498	-0.02%
2022/05/16	3.8	95.23	0	93.74	93.70	3.8	3,553	0.11%
2022/05/13	0	93.54	0	0.00	93.00	0	3,578	0.00%
2022/05/12	0	0.00	0.2	95.30	92.80	-0.2	3,665	-0.01%
2022/05/11	0.2	94.65	0	0.00	96.20	0.2	3,722	0.01%
2022/05/10	10	97.90	1	95.19	95.20	9	3,762	0.24%
2022/05/09	0	99.70	1.9	99.75	97.20	-1.9	3,928	-0.05%
2022/05/06	3.1	100.62	2	101.00	99.70	1.1	4,134	0.03%
2022/05/05	1.7	102.85	1	99.20	104.00	0.7	4,176	0.02%
2022/05/04	3	98.56	3	99.80	100.00	0	4,157	0.00%
2022/05/03	0.9	96.55	0	0.00	97.20	0.9	4,206	0.02%
2022/04/29	0.2	96.03	0.1	95.83	95.40	0.1	4,268	0.00%
2022/04/28	0	0.00	0.8	93.92	93.90	-0.8	4,311	-0.02%
2022/04/27	0.7	92.36	1.2	93.18	94.00	-0.5	4,363	-0.01%
2022/04/26	1.4	93.94	0	93.70	94.30	1.4	4,393	0.03%
2022/04/25	0	93.57	0	0.00	94.80	0	4,461	0.00%
2022/04/22	5	106.00	15.7	96.10	94.50	-10.7	4,492	-0.24%
2022/04/21	0	0.00	2	104.50	105.00	-2	4,436	-0.05%
2022/04/20	2.6	103.72	1	103.00	105.00	1.6	4,574	0.03%
2022/04/19	1.1	101.65	10	102.00	102.50	-8.9	4,680	-0.19%
2022/04/18	0.1	99.67	0	0.00	99.60	0.1	4,803	0.00%
2022/04/14	1	103.50	1	103.50	103.50	0	5,053	0.00%
2022/04/13	3	101.33	1.1	102.46	103.50	1.9	5,261	0.04%
2022/04/12	1	99.89	2.3	99.56	102.00	-1.3	5,471	-0.02%
2022/04/11	2.4	99.01	52	98.01	98.80	-49.6	5,549	-0.89%
2022/04/08	50	101.50	2.1	101.00	101.00	47.9	5,619	0.85%
2022/04/07	2	102.75	101	102.51	102.00	-99	5,729	-1.73%	大賣/
2022/04/06	5	102.60	51	102.53	103.00	-46	5,870	-0.78%
2022/04/01	0	0.00	0.8	104.92	103.50	-0.8	5,968	-0.01%
2022/03/31	11.8	106.94	1.2	106.09	106.00	10.6	6,026	0.18%
2022/03/30	4.2	107.72	4	106.00	105.50	0.2	6,178	0.00%
2022/03/29	0	0.00	1.3	104.72	105.50	-1.3	6,384	-0.02%
2022/03/28	5.4	102.55	0	0.00	105.50	5.4	6,557	0.08%
2022/03/25	3	107.33	10.6	106.82	104.50	-7.6	6,734	-0.11%
2022/03/24	8.6	104.42	2.3	105.08	107.50	6.3	6,998	0.09%
2022/03/23	92	102.29	2.4	101.42	102.50	89.6	7,083	1.26%
2022/03/22	46.5	101.67	3	100.77	102.50	43.5	7,145	0.61%
2022/03/21	4	96.70	1	97.90	97.50	3	7,026	0.04%
2022/03/17	20.2	91.97	0.3	93.40	93.70	19.9	7,026	0.28%
2022/03/16	0.3	88.95	1	91.30	89.60	-0.7	7,022	-0.01%
2022/03/15	2	90.45	1.5	91.12	89.40	0.5	7,060	0.01%
2022/03/14	0	0.00	0.2	93.70	93.60	-0.2	7,065	0.00%
2022/03/11	0	94.30	0	0.00	94.60	0	7,133	0.00%
2022/03/10	0.1	94.40	0	0.00	94.80	0.1	7,199	0.00%
2022/03/09	0.6	90.50	0	90.50	91.80	0.5	7,342	0.01%
2022/03/08	0	91.23	2.5	91.50	89.60	-2.5	7,673	-0.03%
2022/03/07	2.5	90.40	0	0.00	90.80	2.5	7,944	0.03%
2022/02/24	0	0.00	14.3	101.07	100.50	-14.3	8,294	-0.17%
2022/02/23	0.3	102.65	0	0.00	104.00	0.3	8,512	0.00%
2022/02/21	0	0.00	0.1	104.00	104.00	-0.1	8,755	0.00%
2022/02/18	0	0.00	1.1	103.15	103.00	-1.1	8,839	-0.01%
2022/02/17	1.2	106.19	2	104.50	104.00	-0.8	8,972	-0.01%
2022/02/16	2	104.75	3	105.67	105.50	-1	9,115	-0.01%
2022/02/15	1	104.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	24	101.85	22	105.91	102.00	2	9,571	0.02%
2022/02/11	0	105.50	2	107.50	107.00	-2	9,870	-0.02%
2022/02/10	2	106.00	0	0.00	104.50	2	10,054	0.02%
2022/02/09	38	104.55	38	104.24	105.50	0	10,128	0.00%
2022/02/08	7	105.50	1.5	107.33	105.50	5.5	10,138	0.05%
2022/02/07	10.5	114.00	0.1	115.16	117.00	10.4	10,163	0.10%
2022/01/26	0.1	115.50	0.3	116.35	113.50	-0.1	10,170	0.00%
2022/01/25	6.3	118.01	5	115.00	115.00	1.3	10,232	0.01%
2022/01/24	2	116.50	2	116.75	119.00	0	10,245	0.00%
2022/01/21	5	124.00	5	121.00	121.00	0	10,262	0.00%
2022/01/20	3	122.50	3	125.50	125.50	0	10,259	0.00%
2022/01/19	0	124.00	0	0.00	124.50	0	10,282	0.00%
2022/01/18	8	125.81	6.4	123.26	123.00	1.6	10,409	0.02%
2022/01/17	43	125.43	45	122.63	127.50	-2	10,437	-0.02%
2022/01/14	20	123.50	20	119.90	126.00	0	10,538	0.00%
2022/01/13	6	123.92	5	122.50	122.50	1	10,540	0.01%
2022/01/12	22	125.39	22	128.64	126.50	0	10,553	0.00%
2022/01/11	25	129.76	26.2	128.13	129.00	-1.2	10,539	-0.01%
2022/01/10	23.3	131.65	19.8	125.09	129.00	3.5	10,515	0.03%
2022/01/07	5	127.60	8.4	128.63	125.00	-3.4	10,675	-0.03%
2022/01/06	1.5	135.37	1	135.00	137.00	0.5	10,737	0.00%
2022/01/05	2	134.25	1	137.50	128.50	1	10,568	0.01%
2022/01/04	22	132.91	22.6	132.89	132.50	-0.6	10,402	-0.01%
2022/01/03	3.3	134.01	5.6	134.90	134.50	-2.3	10,361	-0.02%
2021/12/30	7.2	129.84	5	130.80	130.50	2.2	10,330	0.02%
2021/12/29	4	127.25	4.2	125.76	129.00	-0.2	10,231	0.00%
2021/12/28	18.3	125.89	23.4	124.95	127.00	-5.1	10,118	-0.05%
2021/12/27	4.9	121.24	14.4	121.86	124.00	-9.5	10,047	-0.09%
2021/12/24	43.7	122.18	33.8	124.54	123.00	9.9	10,005	0.10%
2021/12/23	8	126.36	17	125.88	129.00	-9	9,825	-0.09%
2021/12/22	15.6	117.36	7.6	117.34	117.50	8	9,611	0.08%
2021/12/21	68.3	115.25	79.5	114.77	118.00	-11.2	9,542	-0.12%
2021/12/20	27.9	113.30	63.4	115.32	114.00	-35.5	9,781	-0.36%
2021/12/17	4.2	106.24	3	102.33	108.00	1.2	9,552	0.01%
2021/12/16	53.2	101.74	26.7	100.01	102.50	26.5	9,333	0.28%
2021/12/15	0.3	94.68	0	0.00	96.00	0.3	9,206	0.00%
2021/12/14	0.4	96.10	0.4	95.61	94.20	0	9,242	0.00%
2021/12/13	0	95.76	0.3	96.60	95.20	-0.3	9,303	0.00%
2021/12/10	0.4	95.24	0	94.60	95.10	0.4	9,540	0.00%
2021/12/09	5.3	97.02	5	95.00	95.00	0.3	9,626	0.00%
2021/12/08	0	0.00	0.1	96.00	95.40	-0.1	9,715	0.00%
2021/12/07	2.1	94.47	1.2	94.65	93.60	0.8	10,136	0.01%
2021/12/06	13	96.04	2.2	96.48	95.60	10.8	10,457	0.10%
2021/12/03	4.4	96.34	6.4	97.01	96.30	-2	10,554	-0.02%
2021/12/02	46.4	99.14	53	99.41	98.30	-6.6	10,616	-0.06%
2021/12/01	38	104.72	15.7	105.20	103.00	22.3	10,358	0.22%
2021/11/30	8.7	110.39	10.9	112.26	114.00	-2.2	10,353	-0.02%
2021/11/29	1.9	101.33	1.4	102.42	104.00	0.4	10,326	0.00%
2021/11/26	0.8	99.95	3.7	102.24	101.50	-2.9	10,376	-0.03%
2021/11/25	1	100.50	3.2	101.12	100.00	-2.2	10,365	-0.02%
2021/11/24	2.9	101.49	27	100.03	101.50	-24.1	10,336	-0.23%
2021/11/23	3.4	101.17	18.1	99.99	99.00	-14.7	10,249	-0.14%
2021/11/22	4.3	106.31	35.1	107.55	102.50	-30.8	10,121	-0.30%
2021/11/19	5.1	107.87	3	104.67	103.00	2.1	9,883	0.02%
2021/11/18	0	0.00	1.2	102.56	103.00	-1.2	9,661	-0.01%
2021/11/17	2	101.50	2	102.24	103.00	0	9,585	0.00%
2021/11/16	10.2	100.46	1.2	100.00	100.50	9.1	9,481	0.10%
2021/11/15	45.1	102.90	60	102.03	103.50	-14.9	9,310	-0.16%
2021/11/12	38	99.89	11.8	99.92	98.90	26.2	9,148	0.29%
2021/11/11	2	99.50	3	101.00	101.50	-1	8,880	-0.01%
2021/11/10	43.4	92.53	34.8	92.61	92.30	8.6	8,609	0.10%
2021/11/09	16	87.54	18	88.37	93.60	-2	8,228	-0.02%
2021/11/08	42.8	85.16	0.1	84.80	85.10	42.6	7,972	0.53%
2021/11/05	11	83.75	9.5	82.21	85.00	1.5	7,842	0.02%
2021/11/04	11.1	82.64	9.6	82.44	84.80	1.5	7,630	0.02%
2021/11/03	3.7	79.86	3.1	79.92	79.90	0.6	7,371	0.01%
2021/11/02	0.1	76.29	1.1	76.64	76.30	-1	7,284	-0.01%
2021/11/01	0.1	78.50	0.1	78.70	80.00	0	7,196	0.00%
2021/10/29	1.1	77.84	0	0.00	78.00	1.1	7,122	0.01%
2021/10/28	0	0.00	3.1	74.63	74.40	-3.1	7,055	-0.04%
2021/10/27	2	75.30	0.8	74.86	75.60	1.2	7,006	0.02%
2021/10/26	0.9	74.92	7.9	75.80	75.10	-7.1	6,952	-0.10%
2021/10/25	2.9	78.72	17.3	79.66	77.50	-14.4	6,781	-0.21%
2021/10/22	3	82.42	5.1	81.85	80.80	-2.1	6,653	-0.03%
2021/10/21	3.1	79.37	0.3	77.90	78.20	2.8	6,455	0.04%
2021/10/20	2	78.05	1.5	77.85	77.90	0.5	6,355	0.01%
2021/10/19	0	77.18	1	77.21	78.50	-1	6,208	-0.02%
2021/10/18	14.3	76.45	0	76.74	77.30	14.2	6,132	0.23%
2021/10/15	23.1	76.10	37	75.81	76.00	-13.9	6,050	-0.23%
2021/10/14	11.7	73.90	7	74.09	73.90	4.7	5,766	0.08%
2021/10/13	0	0.00	1	71.90	70.80	-1	5,597	-0.02%
2021/10/12	7	72.16	8	71.83	72.00	-1	5,590	-0.02%
2021/10/08	10	71.66	7	70.89	70.80	3	5,584	0.05%
2021/10/07	0	0.00	1	70.30	70.80	-1	5,641	-0.02%
2021/10/06	1	68.70	0	0.00	68.70	1	5,580	0.02%
2021/10/05	4	67.18	6	67.45	68.70	-2	5,539	-0.04%
2021/10/01	0	0.00	2	66.40	65.10	-2	5,413	-0.04%
2021/09/30	1	69.30	0	0.00	68.00	1	5,326	0.02%
2021/09/29	2	69.80	2	70.05	69.50	0	5,269	0.00%
2021/09/28	2	72.75	20	73.56	72.60	-18	5,202	-0.35%
2021/09/27	38	74.01	16	73.41	73.10	22	5,041	0.44%
2021/09/24	19	71.01	9	70.89	71.30	10	4,553	0.22%
2021/09/23	8	68.25	19	68.87	69.00	-11	4,403	-0.25%
2021/09/22	12	68.00	16	69.30	68.30	-4	4,354	-0.09%
2021/09/17	8	68.04	13	68.55	68.70	-5	4,283	-0.12%
2021/09/16	20	68.44	9	69.38	67.00	11	4,227	0.26%
2021/09/15	9	69.14	88	67.78	68.90	-79	4,143	-1.91%
2021/09/14	24	71.61	3	70.43	70.30	21	3,902	0.54%
2021/09/13	110	72.43	41	72.32	73.00	69	3,808	1.81%	大買/
2021/09/10	39	71.34	36	71.68	73.10	3	3,676	0.08%
2021/09/09	12	70.59	24	69.99	71.50	-12	3,227	-0.37%
2021/09/08	6	66.05	6	65.68	66.80	0	2,827	0.00%
2021/09/07	5	68.30	13	68.78	69.90	-8	2,656	-0.30%
2021/09/06	47	67.39	46	68.76	68.40	1	2,407	0.04%
2021/09/03	52	69.98	46	69.61	70.50	6	2,298	0.26%
2021/09/02	19	68.09	32	67.98	68.60	-13	1,979	-0.66%
2021/09/01	11	66.20	15	65.40	65.80	-4	1,608	-0.25%
2021/08/31	17	61.93	2	62.10	62.00	15	1,458	1.03%
2021/08/27	0	0.00	0	58.90	59.10	0	1,419	0.00%
2021/08/26	1	59.40	1	59.60	59.50	0	1,426	0.00%
2021/08/23	0	0.00	2	57.35	58.30	-2	1,429	-0.14%
2021/08/20	0	0.00	1	55.00	54.10	-1	1,427	-0.07%
2021/08/17	0	0.00	3	54.93	54.50	-3	1,443	-0.21%
2021/08/16	1	54.70	2	55.80	54.80	-1	1,465	-0.07%
2021/08/09	1	62.10	2	61.05	59.80	-1	1,666	-0.06%
2021/08/05	3	61.00	0	0.00	60.40	3	1,783	0.17%
2021/08/04	0	0.00	1	60.20	61.00	-1	1,826	-0.05%
2021/07/22	1	61.30	1	62.30	62.30	0	2,060	0.00%
2021/07/21	0	0.00	1	60.60	60.60	-1	2,038	-0.05%
2021/07/15	0	0.00	1	65.70	64.30	-1	2,037	-0.05%
2021/07/14	11	63.20	10	63.99	65.40	1	1,996	0.05%
2021/07/06	4	60.70	4	61.70	60.70	0	2,123	0.00%
2021/06/25	0	0.00	1	61.20	61.10	-1	2,239	-0.04%
2021/06/24	1	61.60	0	0.00	61.20	1	2,242	0.04%
2021/06/21	0	0.00	1	59.90	59.50	-1	2,212	-0.05%
2021/06/18	0	0.00	2	60.80	59.90	-2	2,215	-0.09%
2021/06/16	0	0.00	1	57.70	58.30	-1	2,240	-0.04%
2021/06/02	0	0.00	1	56.30	55.90	-1	2,393	-0.04%
2021/05/28	0	0.00	1	55.60	55.70	-1	2,548	-0.04%
2021/05/27	1	54.40	0	0.00	55.10	1	2,588	0.04%
2021/05/25	0	0.00	2	54.70	55.20	-2	2,608	-0.08%
2021/05/24	1	54.50	0	0.00	53.70	1	2,607	0.04%
2021/05/21	1	51.70	1	53.00	52.40	0	2,605	0.00%
2021/05/20	0	0.00	1	51.30	50.40	-1	2,601	-0.04%
2021/05/18	0	0.00	20	45.80	48.10	-20	2,595	-0.77%
2021/05/13	0	0.00	2	50.90	50.80	-2	2,494	-0.08%
2021/05/12	0	0.00	2	55.70	55.20	-2	2,437	-0.08%
2021/05/11	4	61.70	6	61.77	61.30	-2	2,407	-0.08%
2021/05/10	2	68.60	0	0.00	68.10	2	2,333	0.09%
2021/05/07	2	68.60	2	68.70	68.80	0	2,344	0.00%
2021/05/06	5	68.10	1	67.40	67.90	4	2,357	0.17%
2021/05/04	0	0.00	2	64.40	65.80	-2	2,472	-0.08%
2021/04/28	2	68.40	11	68.50	67.80	-9	2,506	-0.36%
2021/04/27	2	67.00	2	67.45	67.50	0	2,459	0.00%
2021/04/26	0	0.00	6	67.05	67.00	-6	2,471	-0.24%
2021/04/23	1	66.90	0	0.00	67.00	1	2,476	0.04%
2021/04/22	1	66.60	0	0.00	66.80	1	2,524	0.04%
2021/04/21	12	67.78	1	67.80	67.90	11	2,556	0.43%
2021/04/20	0	0.00	2	67.05	67.20	-2	2,535	-0.08%
2021/04/16	3	65.50	3	65.57	65.90	0	2,547	0.00%
2021/04/15	1	63.60	0	0.00	64.00	1	2,554	0.04%
2021/04/13	2	64.70	7	64.39	64.30	-5	2,516	-0.20%
2021/04/12	5	66.10	3	66.10	66.10	2	2,473	0.08%
2021/04/09	0	0.00	1	67.20	66.50	-1	2,482	-0.04%
2021/04/06	11	67.15	9	66.80	66.80	2	2,449	0.08%
2021/04/01	0	0.00	10	66.70	66.70	-10	2,460	-0.41%
2021/03/31	3	66.60	3	66.50	66.50	0	2,469	0.00%
2021/03/30	0	67.70	7	67.00	67.00	-7	2,504	-0.28%
2021/03/29	0	0.00	0	68.70	67.10	0	2,528	0.00%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	10	66.50	4	66.30	66.30	6	2,685	0.22%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	6	66.70	66.70	-6	2,720	-0.22%
2021/03/22	8	66.81	2	66.80	66.80	6	2,734	0.22%
2021/03/19	10	67.40	0	0.00	67.40	10	2,732	0.37%
2021/03/18	14	67.70	0	0.00	67.40	14	2,752	0.51%
2021/03/15	1	67.70	1	68.00	68.10	0	2,841	0.00%
2021/03/12	1	67.90	0	0.00	67.90	1	2,845	0.04%
2021/03/11	4	67.93	0	0.00	68.10	4	2,887	0.14%
2021/03/10	10	67.40	16	67.86	67.70	-6	2,882	-0.21%
2021/03/09	10	67.09	0	0.00	67.00	10	2,885	0.35%
2021/03/08	1	68.90	0	0.00	67.90	1	2,871	0.03%
2021/03/04	10	69.65	10	68.40	68.20	0	2,914	0.00%
2021/03/02	2	72.05	0	0.00	71.00	2	2,890	0.07%
2021/02/26	0	0.00	5	71.10	71.20	-5	2,859	-0.17%
2021/02/25	5	70.70	5	71.30	71.10	0	2,857	0.00%
2021/02/24	3	70.20	3	70.60	70.30	0	2,864	0.00%
2021/02/23	6	70.25	0	0.00	70.40	6	2,862	0.21%
2021/02/22	2	71.30	2	71.40	71.20	0	2,930	0.00%
2021/02/19	6	70.70	6	71.10	71.20	0	2,941	0.00%
2021/02/18	3	71.30	2	70.90	71.20	1	2,978	0.03%
2021/02/17	7	68.53	5	69.30	69.30	2	3,011	0.07%
2021/02/04	6	66.68	5	66.70	66.70	1	3,002	0.03%
2021/02/03	10	66.80	13	67.00	67.00	-3	3,045	-0.10%
2021/02/02	10	67.60	10	67.00	67.00	0	3,048	0.00%
2021/02/01	6	67.35	12	67.60	67.90	-6	3,032	-0.20%
2021/01/29	4	69.15	0	0.00	68.80	4	3,112	0.13%
2021/01/28	13	70.38	8	70.20	70.20	5	3,078	0.16%
2021/01/27	11	70.35	0	0.00	71.70	11	3,027	0.36%
2021/01/26	20	68.70	16	69.14	68.60	4	2,911	0.14%
2021/01/25	1	69.00	5	69.30	69.00	-4	2,864	-0.14%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/14	5	69.10	1	70.30	70.90	4	2,786	0.14%
2021/01/13	0	0.00	2	67.95	68.10	-2	2,736	-0.07%
2021/01/11	0	0.00	1	69.00	68.90	-1	2,692	-0.04%
2021/01/08	1	66.10	1	66.70	67.50	0	2,673	0.00%
2021/01/07	5	68.04	3	68.10	68.10	2	2,656	0.08%
2021/01/06	3	68.93	0	0.00	68.30	3	2,634	0.11%
2021/01/05	7	68.59	7	68.60	68.60	0	2,611	0.00%
2021/01/04	1	69.80	0	0.00	69.40	1	2,608	0.04%
2020/12/28	1	68.20	0	0.00	67.90	1	2,615	0.04%
2020/12/25	0	0.00	1	68.90	68.80	-1	2,581	-0.04%
2020/12/24	1	69.60	0	0.00	70.20	1	2,571	0.04%
2020/12/23	0	0.00	1	68.70	69.50	-1	2,559	-0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	68.70	0	0.00	68.30	1	2,515	0.04%
2020/12/18	2	70.50	0	0.00	70.50	2	2,586	0.08%
2020/12/15	1	71.20	0	0.00	71.60	1	2,710	0.04%
2020/12/10	0	0.00	1	75.40	74.60	-1	2,880	-0.03%
2020/12/08	0	0.00	1	77.70	77.90	-1	2,958	-0.03%
2020/12/07	1	77.30	0	0.00	77.30	1	2,949	0.03%
2020/12/01	0	0.00	1	83.10	83.40	-1	2,889	-0.03%
2020/11/27	15	82.04	9	82.78	83.40	6	2,869	0.21%
2020/11/26	0	0.00	6	83.20	84.10	-6	2,840	-0.21%
2020/11/24	0	0.00	2	81.95	81.30	-2	2,831	-0.07%
2020/11/23	6	82.45	0	0.00	81.50	6	2,871	0.21%
2020/11/20	0	0.00	7	83.24	82.90	-7	2,874	-0.24%
2020/11/19	12	82.92	1	82.20	82.40	11	2,877	0.38%
2020/11/17	5	81.98	2	81.60	81.60	3	2,822	0.11%
2020/11/16	0	0.00	11	81.94	81.80	-11	2,855	-0.39%
2020/11/06	4	78.55	6	79.17	78.50	-2	3,079	-0.06%
2020/11/05	5	75.60	0	0.00	76.00	5	3,050	0.16%
2020/11/04	0	0.00	2	75.80	75.80	-2	3,117	-0.06%
2020/10/30	1	75.40	0	0.00	74.10	1	3,595	0.03%
2020/10/29	5	75.00	7	75.54	76.20	-2	3,641	-0.05%
2020/10/28	5	75.90	5	75.80	75.40	0	3,735	0.00%
2020/10/23	0	0.00	2	73.10	73.30	-2	3,857	-0.05%
2020/10/15	3	71.00	0	0.00	70.90	3	4,345	0.07%
2020/10/06	1	71.50	0	0.00	71.70	1	4,641	0.02%
2020/10/05	0	0.00	2	72.20	73.00	-2	4,684	-0.04%
2020/09/29	1	70.80	0	0.00	71.00	1	4,900	0.02%
2020/09/25	0	0.00	1	73.00	72.40	-1	5,108	-0.02%
2020/09/24	0	0.00	1	77.30	74.60	-1	5,324	-0.02%
2020/09/23	15	79.20	29	78.01	77.30	-14	5,685	-0.25%
2020/09/22	0	0.00	1	77.30	78.30	-1	5,668	-0.02%
2020/09/21	5	77.00	5	78.30	78.30	0	5,672	0.00%
2020/09/16	20	77.78	5	78.00	78.00	15	5,632	0.27%
2020/09/15	8	76.23	107	75.34	77.10	-99	5,684	-1.74%	大賣/
2020/09/14	0	0.00	125	74.43	74.20	-125	5,814	-2.15%	大賣/鉅額交易
2020/09/11	10	70.54	0	0.00	71.00	10	5,733	0.17%
2020/09/01	51	70.89	0	0.00	71.00	51	6,217	0.82%
2020/08/31	17	71.21	0	0.00	72.30	17	6,318	0.27%
2020/08/28	82	71.05	0	0.00	70.80	82	6,344	1.29%
2020/08/27	60	73.62	0	0.00	72.30	60	6,351	0.94%
2020/08/26	0	0.00	5	72.00	71.10	-5	6,367	-0.08%
2020/08/24	1	72.80	1	72.30	72.60	0	6,414	0.00%
2020/08/20	1	71.50	5	71.40	70.50	-4	6,500	-0.06%
2020/08/19	2	73.50	8	74.05	73.50	-6	6,602	-0.09%
2020/08/18	6	75.58	0	0.00	75.20	6	6,665	0.09%
2020/08/17	11	75.00	11	75.90	76.20	0	6,804	0.00%
2020/08/12	0	0.00	2	73.60	73.20	-2	7,304	-0.03%
2020/08/10	3	75.47	1	75.10	74.40	2	7,261	0.03%
2020/08/07	1	77.20	0	0.00	76.30	1	7,369	0.01%
2020/08/06	23	81.40	5	79.60	79.60	18	7,356	0.24%
2020/08/05	9	79.61	31	82.03	83.10	-22	7,623	-0.29%
2020/08/03	6	75.17	1	73.80	73.70	5	7,519	0.07%
2020/07/31	0	0.00	4	80.50	80.40	-4	7,730	-0.05%
2020/07/30	16	80.34	10	79.81	79.60	6	8,002	0.07%
2020/07/29	3	81.17	0	0.00	80.10	3	8,006	0.04%
2020/07/28	31	80.97	3	80.93	82.00	28	8,007	0.35%
2020/07/27	1	80.00	1	80.60	80.00	0	7,992	0.00%
2020/07/24	11	83.63	15	80.37	80.80	-4	8,093	-0.05%
2020/07/23	0	0.00	2	81.90	83.10	-2	8,153	-0.02%
2020/07/22	1	81.50	4	82.00	82.40	-3	8,100	-0.04%
2020/07/20	0	0.00	5	79.62	80.20	-5	8,192	-0.06%
2020/07/17	13	79.68	5	80.84	78.90	8	8,302	0.10%
2020/07/16	0	0.00	6	79.50	79.60	-6	8,376	-0.07%
2020/07/15	2	79.00	13	78.58	78.00	-11	8,442	-0.13%
2020/07/14	1	77.50	2	77.85	78.70	-1	8,504	-0.01%
2020/07/13	5	77.60	6	79.25	77.70	-1	8,523	-0.01%
2020/07/10	12	78.80	0	0.00	77.70	12	8,572	0.14%
2020/07/09	15	83.61	11	82.86	81.10	4	8,601	0.05%
2020/07/08	8	80.64	19	81.01	81.60	-11	8,613	-0.13%
2020/07/07	8	80.36	7	79.63	79.80	1	8,630	0.01%
2020/07/06	6	80.30	0	0.00	78.90	6	8,763	0.07%
2020/07/03	35.6	79.48	22	78.30	78.00	13.6	8,994	0.15%
2020/07/02	12	78.12	28	76.62	79.40	-16	8,939	-0.18%
2020/07/01	5	71.68	10	72.31	72.20	-5	8,738	-0.06%
2020/06/30	1	68.90	6	68.90	69.10	-5	8,712	-0.06%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	19	71.22	13	71.16	70.60	6	8,835	0.07%
2020/06/22	13	72.30	6	73.22	72.30	7	8,839	0.08%
2020/06/19	16	72.54	29	72.34	73.60	-13	8,860	-0.15%
2020/06/18	3	69.27	2	69.60	69.40	1	8,725	0.01%
2020/06/17	11	69.35	3	69.00	69.00	8	8,838	0.09%
2020/06/16	13	70.39	13	69.78	70.60	0	8,860	0.00%
2020/06/15	5	67.20	5	68.10	67.30	0	8,868	0.00%
2020/06/12	13	67.60	8	66.73	67.60	5	9,014	0.06%
2020/06/11	2	67.20	0	0.00	65.20	2	9,095	0.02%
2020/06/10	1	65.60	1	66.70	67.00	0	9,153	0.00%
2020/06/04	0	0.00	1	69.90	69.80	-1	9,466	-0.01%
2020/06/03	3	69.73	3	70.20	70.20	0	9,620	0.00%
2020/06/02	4	70.05	0	0.00	69.00	4	9,744	0.04%
2020/05/29	0	0.00	2	68.35	68.70	-2	9,858	-0.02%
2020/05/28	8	68.68	7	68.19	68.10	1	10,032	0.01%
2020/05/27	1	68.20	7	68.27	68.10	-6	10,091	-0.06%
2020/05/26	23	68.90	16	68.81	68.20	7	10,310	0.07%
2020/05/25	7	70.86	3	71.67	72.50	4	10,445	0.04%
2020/05/22	5	70.74	0	0.00	69.70	5	10,475	0.05%
2020/05/21	8	68.51	10	70.30	71.50	-2	10,464	-0.02%
2020/05/20	1	64.00	4	63.90	65.00	-3	10,220	-0.03%
2020/05/19	2	62.70	2	62.45	62.90	0	10,586	0.00%
2020/05/18	10	60.63	10	60.15	60.80	0	10,586	0.00%
2020/05/14	1	62.00	2	63.40	60.60	-1	11,202	-0.01%
2020/05/12	6	63.05	5	62.76	62.10	1	12,247	0.01%
2020/05/11	0	0.00	3	60.00	61.40	-3	12,047	-0.02%
2020/05/08	0	0.00	11	60.15	60.20	-11	12,006	-0.09%
2020/05/07	35	60.95	34	60.81	60.10	1	12,034	0.01%
2020/05/06	7	58.84	4	58.50	58.60	3	11,835	0.03%
2020/05/05	3	56.47	2	55.60	55.60	1	11,633	0.01%
2020/05/04	0	0.00	1	55.50	55.10	-1	11,850	-0.01%
2020/04/30	3	56.80	2	56.20	56.30	1	11,923	0.01%
2020/04/29	12	57.79	14	57.66	56.30	-2	12,041	-0.02%
2020/04/28	1	56.50	9	55.51	57.20	-8	12,202	-0.07%
2020/04/27	8	54.23	2	54.40	54.00	6	12,135	0.05%
2020/04/23	5	56.00	2	56.95	54.60	3	12,367	0.02%
2020/04/22	2	55.10	9	54.72	55.90	-7	12,442	-0.06%
2020/04/21	15	54.22	16	54.68	54.00	-1	12,394	-0.01%
2020/04/20	7	53.36	0	0.00	53.40	7	12,231	0.06%
2020/04/17	5	54.30	6	52.37	52.00	-1	12,138	-0.01%
2020/04/15	1	53.90	2	54.25	53.00	-1	12,025	-0.01%
2020/04/14	11	53.62	20	53.66	54.00	-9	11,926	-0.08%
2020/04/13	6	54.20	2	53.95	53.10	4	11,862	0.03%
2020/04/10	5	52.48	3	52.67	52.50	2	11,721	0.02%
2020/04/09	5	53.02	27	53.19	52.80	-22	11,677	-0.19%
2020/04/08	28	50.46	13	51.42	51.80	15	11,479	0.13%
2020/04/07	0	0.00	29	46.71	48.40	-29	11,116	-0.26%
2020/04/06	3	44.20	5	43.91	44.00	-2	10,970	-0.02%
2020/04/01	8	46.12	11	45.88	45.50	-3	10,811	-0.03%
2020/03/31	2	47.53	0	0.00	47.10	2	10,793	0.02%
2020/03/30	6	47.53	6	48.44	48.70	0	10,818	0.00%
2020/03/27	10	49.57	0	0.00	48.40	10	10,907	0.09%
2020/03/26	7	51.54	8	50.99	51.80	-1	10,903	-0.01%
2020/03/25	22	52.92	13	52.22	51.40	9	10,937	0.08%
2020/03/24	23	53.02	26	52.74	52.50	-3	10,937	-0.03%
2020/03/23	22	51.35	22	51.36	51.00	0	10,976	0.00%
2020/03/20	4	50.94	1	51.40	51.40	3	10,835	0.03%
2020/03/19	31	47.37	40	48.42	47.20	-9	10,721	-0.08%
2020/03/18	28	51.26	26	50.80	50.50	2	10,591	0.02%
2020/03/17	28	47.83	28	48.56	49.15	0	10,397	0.00%
2020/03/16	6	48.10	4	49.00	46.55	2	10,242	0.02%
2020/03/13	8	47.01	14	47.50	49.45	-6	10,142	-0.06%
2020/03/12	9	51.41	12	51.43	50.00	-3	10,088	-0.03%
2020/03/11	10	55.45	5	55.60	54.20	5	9,966	0.05%
2020/03/10	25	53.36	29	53.60	55.20	-4	9,869	-0.04%
2020/03/09	14	57.11	12	56.12	55.00	2	9,664	0.02%
2020/03/06	7	57.74	19	57.83	57.60	-12	9,457	-0.13%
2020/03/05	16	57.56	13	57.50	56.90	3	9,328	0.03%
2020/03/04	15	56.55	8	57.04	56.70	7	9,246	0.08%
2020/03/03	11	58.09	14	58.23	57.90	-3	9,238	-0.03%
2020/03/02	4	56.23	6	55.73	56.00	-2	9,054	-0.02%
2020/02/27	29	57.29	21	57.68	55.40	8	8,973	0.09%
2020/02/26	13	57.08	25	57.87	57.10	-12	8,663	-0.14%
2020/02/25	9	56.13	9	55.81	55.90	0	8,348	0.00%
2020/02/24	8	56.18	9	55.64	55.70	-1	8,210	-0.01%
2020/02/21	13	55.43	8	55.51	55.50	5	8,069	0.06%
2020/02/20	18	55.67	11	55.43	55.50	7	7,975	0.09%
2020/02/19	19	57.68	5	58.20	58.20	14	7,523	0.19%
2020/02/18	20	57.46	27	58.30	57.20	-7	7,427	-0.09%
2020/02/17	45	60.76	41	60.41	59.70	4	7,168	0.06%
2020/02/14	89	58.55	81	59.28	60.30	8	6,726	0.12%
2020/02/13	22	54.98	23	55.28	54.90	-1	6,002	-0.02%
2020/02/12	12	52.92	10	52.40	52.40	2	5,496	0.04%
2020/02/11	1	51.40	4	51.93	52.00	-3	5,386	-0.06%
2020/02/10	20	52.30	25	51.64	51.30	-5	5,538	-0.09%
2020/02/07	8	52.05	16	51.98	52.00	-8	5,440	-0.15%
2020/02/06	18	53.26	18	52.98	53.60	0	5,321	0.00%
2020/02/05	29	52.84	34	53.09	52.60	-5	5,214	-0.10%
2020/02/04	6	51.60	1	52.40	51.70	5	4,944	0.10%
2020/02/03	38	52.68	41	52.73	52.70	-3	4,849	-0.06%
2020/01/31	44	52.56	33	53.05	53.30	11	4,686	0.23%
2020/01/30	4	49.45	5	49.34	49.80	-1	4,367	-0.02%
2020/01/20	1	51.20	5	51.04	51.00	-4	4,231	-0.09%
2020/01/17	5	50.56	6	50.33	50.30	-1	4,153	-0.02%
2020/01/16	18	48.68	18	48.98	49.20	0	3,998	0.00%
2020/01/15	0	0.00	5	47.34	47.20	-5	3,778	-0.13%
2020/01/09	0	0.00	6	45.50	45.30	-6	3,831	-0.16%
2020/01/07	3	45.13	0	0.00	44.70	3	3,949	0.08%
2020/01/06	0	0.00	4	45.85	45.65	-4	3,964	-0.10%
2020/01/03	3	46.30	3	46.55	46.30	0	4,085	0.00%
2020/01/02	2	46.90	3	46.88	47.25	-1	4,108	-0.02%
2019/12/31	1	46.40	0	0.00	46.00	1	4,206	0.02%
2019/12/30	5	46.42	0	0.00	46.05	5	4,311	0.12%
2019/12/26	1	46.50	6	46.22	46.05	-5	4,260	-0.12%
2019/12/25	25	47.92	26	47.21	47.20	-1	4,222	-0.02%
2019/12/24	23	47.48	21	47.72	47.70	2	4,240	0.05%
2019/12/23	22	47.20	23	47.55	47.60	-1	4,127	-0.02%
2019/12/20	6	46.27	1	46.00	46.00	5	3,987	0.13%
2019/12/19	9	45.76	9	46.52	46.50	0	3,933	0.00%
2019/12/18	15	45.69	14	45.21	45.10	1	3,831	0.03%
2019/12/17	1	43.95	0	0.00	44.10	1	3,703	0.03%
2019/12/12	0	0.00	1	43.45	43.45	-1	3,953	-0.03%
2019/12/10	1	42.70	0	0.00	42.55	1	4,116	0.02%
2019/12/09	1	42.50	0	0.00	42.60	1	4,163	0.02%
2019/12/06	1	43.95	0	0.00	44.05	1	4,135	0.02%
2019/12/05	0	0.00	1	43.50	43.55	-1	4,414	-0.02%
2019/11/29	1	43.95	0	0.00	43.75	1	4,658	0.02%
2019/11/28	3	44.30	1	44.30	44.80	2	4,686	0.04%
2019/11/26	1	43.55	0	0.00	43.60	1	4,722	0.02%
2019/11/18	4	43.90	4	44.30	44.30	0	5,226	0.00%
2019/11/13	0	0.00	1	43.05	42.70	-1	5,441	-0.02%
2019/11/12	0	0.00	2	43.00	43.20	-2	5,495	-0.04%
2019/11/07	9	44.04	11	44.31	44.45	-2	5,784	-0.03%
2019/11/06	1	43.15	1	42.55	42.50	0	5,882	0.00%
2019/11/04	0	0.00	1	43.10	42.55	-1	6,228	-0.02%
2019/10/31	2	43.58	1	43.55	43.25	1	6,445	0.02%
2019/10/16	1	41.90	1	41.65	41.80	0	6,818	0.00%
2019/10/15	0	0.00	2	39.90	40.60	-2	6,821	-0.03%
2019/10/14	2	38.93	0	0.00	39.30	2	6,860	0.03%
2019/10/09	7	38.40	5	38.93	38.85	2	6,895	0.03%
2019/10/07	1	41.95	1	43.00	42.30	0	6,886	0.00%
2019/10/04	2	40.95	3	40.57	40.30	-1	6,848	-0.01%
2019/10/02	0	0.00	1	42.15	42.40	-1	6,962	-0.01%
2019/09/23	0	0.00	4	44.40	44.30	-4	7,290	-0.05%
2019/09/19	5	43.81	5	43.81	43.60	0	7,393	0.00%
2019/09/18	7	43.71	61	43.13	43.40	-54	7,383	-0.73%
2019/09/17	1	45.45	2	45.30	45.20	-1	7,202	-0.01%
2019/09/12	1	47.50	0	0.00	46.70	1	7,126	0.01%
2019/09/11	2	47.10	3	47.17	47.15	-1	7,212	-0.01%
2019/09/10	2	46.90	6	46.83	46.85	-4	7,338	-0.05%
2019/09/09	8	47.34	26	47.45	46.70	-18	7,411	-0.24%
2019/09/06	61	51.65	12	51.50	51.50	49	7,243	0.68%
2019/09/05	29	51.34	23	51.41	51.40	6	7,472	0.08%
2019/09/04	22	50.76	20	51.00	51.00	2	7,480	0.03%
2019/09/03	0	0.00	5	51.08	50.50	-5	7,592	-0.07%
2019/09/02	3	50.33	0	0.00	51.70	3	7,645	0.04%
2019/08/30	2	51.00	1	51.20	50.30	1	7,796	0.01%
2019/08/29	23	50.88	2	51.00	50.80	21	7,929	0.26%
2019/08/28	1	50.70	4	50.65	50.60	-3	7,921	-0.04%
2019/08/27	2	52.00	1	52.00	51.00	1	7,869	0.01%
2019/08/26	5	51.58	2	52.50	51.30	3	7,858	0.04%
2019/08/23	3	53.93	1	53.80	53.60	2	7,771	0.03%
2019/08/22	10	54.20	0	0.00	54.90	10	7,731	0.13%
2019/08/21	1	54.80	1	54.10	54.20	0	7,650	0.00%
2019/08/20	7	55.64	2	55.00	55.00	5	7,684	0.07%
2019/08/19	10	54.97	10	55.26	55.20	0	7,690	0.00%
2019/08/16	5	53.26	4	53.30	53.20	1	7,605	0.01%
2019/08/15	2	53.55	2	53.95	53.90	0	7,544	0.00%
2019/08/14	6	55.13	12	54.97	54.60	-6	7,517	-0.08%
2019/08/13	23	53.79	21	53.14	53.10	2	7,466	0.03%
2019/08/12	11	54.54	5	55.30	54.40	6	7,543	0.08%
2019/08/08	30	55.31	58	55.89	56.50	-28	7,500	-0.37%
2019/08/07	7	53.50	4	53.28	52.80	3	7,291	0.04%
2019/08/06	15	52.99	16	53.04	53.80	-1	7,271	-0.01%
2019/08/05	3	50.73	3	52.10	50.70	0	7,113	0.00%
2019/08/02	15	53.40	40	52.86	52.70	-25	7,225	-0.35%
2019/08/01	36	52.62	41	52.83	53.00	-5	7,491	-0.07%
2019/07/31	0	0.00	8	51.50	51.60	-8	7,711	-0.10%
2019/07/30	48	51.32	5	51.36	51.50	43	7,891	0.54%
2019/07/29	9	50.34	0	0.00	50.50	9	7,944	0.11%
2019/07/25	1	50.10	1	49.80	49.85	0	8,164	0.00%
2019/07/24	3	49.40	4	49.60	49.40	-1	8,324	-0.01%
2019/07/23	4	49.83	8	50.53	49.80	-4	8,400	-0.05%
2019/07/22	0	0.00	3	50.53	50.70	-3	8,389	-0.04%
2019/07/19	7	49.63	1	49.75	49.50	6	8,400	0.07%
2019/07/17	1	49.85	0	0.00	50.10	1	8,531	0.01%
2019/07/15	0	0.00	2	51.95	51.90	-2	8,616	-0.02%
2019/07/12	4	51.65	6	51.52	51.50	-2	8,738	-0.02%
2019/07/11	5	50.17	3	50.70	50.70	2	8,819	0.02%
2019/07/10	2	51.15	1	51.00	50.20	1	9,016	0.01%
2019/07/09	4	50.75	15	49.85	49.85	-11	9,495	-0.12%
2019/07/08	15	50.12	18	50.09	50.60	-3	10,127	-0.03%
2019/07/05	4	52.00	2	51.75	51.70	2	10,138	0.02%
2019/07/04	5	52.16	3	52.20	52.10	2	10,181	0.02%
2019/07/03	6	52.40	9	52.93	51.70	-3	10,261	-0.03%
2019/07/02	6	54.68	0	0.00	54.30	6	10,153	0.06%
2019/07/01	13	55.33	23	55.37	55.50	-10	10,229	-0.10%
2019/06/28	1	54.60	7	54.63	54.60	-6	10,178	-0.06%
2019/06/27	5	54.34	4	54.78	53.70	1	10,264	0.01%
2019/06/26	13	54.03	17	54.05	54.00	-4	10,310	-0.04%
2019/06/25	8	54.30	2	54.10	54.10	6	10,371	0.06%
2019/06/24	10	54.00	10	54.30	54.30	0	10,411	0.00%
2019/06/21	5	53.24	2	53.60	53.10	3	10,404	0.03%
2019/06/20	32	54.35	13	54.32	54.30	19	10,366	0.18%
2019/06/19	11	53.40	7	53.74	53.40	4	10,343	0.04%
2019/06/18	8	52.50	20	52.86	53.40	-12	10,289	-0.12%
2019/06/17	12	54.21	2	53.85	52.70	10	10,162	0.10%
2019/06/14	8	55.55	10	55.48	55.00	-2	10,109	-0.02%
2019/06/13	28.2	55.71	35	55.61	54.90	-6.8	10,050	-0.07%
2019/06/12	2	54.05	5	54.12	54.00	-3	9,826	-0.03%
2019/06/11	5	53.56	4	53.45	53.10	1	9,808	0.01%
2019/06/10	21	52.89	15	52.69	52.60	6	9,740	0.06%
2019/06/06	8	51.63	8	52.21	52.70	0	9,728	0.00%
2019/06/05	21	49.92	32	50.43	51.70	-11	9,543	-0.12%
2019/06/04	16	47.63	20	48.20	48.40	-4	9,438	-0.04%
2019/06/03	2	47.60	0	0.00	47.35	2	9,508	0.02%
2019/05/31	31	48.09	21	48.20	48.20	10	9,800	0.10%
2019/05/30	21	47.45	20	47.45	47.45	1	9,783	0.01%
2019/05/29	20	47.30	32	47.48	47.50	-12	9,802	-0.12%
2019/05/28	14	46.11	14	46.71	47.30	0	9,865	0.00%
2019/05/27	17	45.33	6	45.60	45.60	11	9,886	0.11%
2019/05/24	22	46.42	22	46.53	45.95	0	9,851	0.00%
2019/05/23	33	47.78	30	46.25	46.25	3	9,818	0.03%
2019/05/22	10	49.80	15	48.97	48.95	-5	9,878	-0.05%
2019/05/21	20	48.90	20	49.60	49.75	0	9,976	0.00%
2019/05/20	38	49.33	34	48.67	48.75	4	10,042	0.04%
2019/05/17	2	51.95	1	51.00	49.55	1	9,982	0.01%
2019/05/16	23	52.37	15	52.61	51.70	8	9,904	0.08%
2019/05/15	11	51.90	32	51.61	51.60	-21	9,874	-0.21%
2019/05/14	25	48.78	24	50.03	50.80	1	9,929	0.01%
2019/05/13	12	50.52	11	49.99	50.00	1	10,008	0.01%
2019/05/10	40	50.94	20	50.15	50.00	20	10,404	0.19%
2019/05/09	53	52.74	52	51.20	50.50	1	10,496	0.01%
2019/05/08	47	53.58	43	54.35	55.00	4	10,425	0.04%
2019/05/07	30	51.32	48	52.21	53.70	-18	10,216	-0.18%
2019/05/06	13	51.03	12	50.17	50.00	1	10,111	0.01%
2019/05/03	13	51.63	16	51.56	51.70	-3	10,062	-0.03%
2019/05/02	4	51.18	2	50.50	50.70	2	10,037	0.02%
2019/04/30	9	50.23	12	50.79	51.20	-3	10,095	-0.03%
2019/04/29	0	0.00	6	49.16	49.25	-6	10,047	-0.06%
2019/04/26	10	49.09	11	48.50	48.50	-1	10,085	-0.01%
2019/04/25	15	48.97	15	49.23	49.10	0	10,291	0.00%
2019/04/24	34	50.62	14	49.00	49.00	20	10,513	0.19%
2019/04/23	29	50.06	93	50.67	50.70	-64	10,808	-0.59%
2019/04/22	20	49.85	20	49.70	49.70	0	11,100	0.00%
2019/04/19	15	50.43	11	50.55	50.40	4	11,010	0.04%
2019/04/18	24	51.02	25	50.00	50.00	-1	10,844	-0.01%
2019/04/17	13	51.52	56	51.26	52.00	-43	10,676	-0.40%
2019/04/16	24	51.10	24	51.18	50.70	0	10,536	0.00%
2019/04/15	87	49.49	106	50.04	51.00	-19	10,281	-0.18%	大賣/
2019/04/12	108	48.82	113	48.96	46.45	-5	9,716	-0.05%	大買/大賣/
2019/04/11	35	46.24	94	46.44	46.95	-59	9,029	-0.65%
2019/04/10	28	45.86	28.3	45.77	45.75	-0.3	8,884	0.00%
2019/04/09	12	45.63	13	45.45	45.45	-1	8,873	-0.01%
2019/04/08	71	45.57	21	45.12	45.10	50	8,766	0.57%
2019/04/03	20	44.90	30	44.79	44.70	-10	8,714	-0.11%
2019/04/02	39	44.10	32	44.16	43.85	7	8,645	0.08%
2019/04/01	25	44.76	17	44.29	44.00	8	8,611	0.09%
2019/03/29	17	44.13	21	43.80	43.85	-4	8,466	-0.05%
2019/03/28	24	42.54	13	41.87	41.80	11	8,339	0.13%
2019/03/27	2	41.85	21	41.82	42.15	-19	8,292	-0.23%
2019/03/26	11	41.72	24	41.45	41.40	-13	8,246	-0.16%
2019/03/22	20	41.85	22	41.26	41.20	-2	8,334	-0.02%
2019/03/21	21	41.37	21	41.99	42.00	0	8,383	0.00%
2019/03/20	15	41.43	15	41.10	41.10	0	8,350	0.00%
2019/03/19	0	0.00	3	41.47	41.60	-3	8,334	-0.04%
2019/03/18	6	40.97	2	40.40	40.40	4	8,292	0.05%
2019/03/15	11	41.65	15	41.25	41.15	-4	8,266	-0.05%
2019/03/14	3	41.50	6	41.52	41.90	-3	8,256	-0.04%
2019/03/13	34	40.64	31	40.84	40.80	3	8,263	0.04%
2019/03/12	36	41.80	20	40.45	40.45	16	8,221	0.19%
2019/03/11	20	41.60	20	41.35	41.35	0	8,174	0.00%
2019/03/08	19	41.93	11	41.45	41.45	8	8,280	0.10%
2019/03/07	21	43.30	23	42.73	42.65	-2	8,253	-0.02%
2019/03/06	70	45.74	22	44.88	43.70	48	8,223	0.58%
2019/03/05	20	44.00	20	44.38	44.25	0	8,029	0.00%
2019/03/04	21	44.30	20	44.40	44.40	1	8,107	0.01%
2019/02/27	2	43.00	4	44.05	44.30	-2	8,141	-0.02%
2019/02/25	52	43.64	52	44.24	44.45	0	8,177	0.00%
2019/02/22	3	43.53	5	43.54	43.40	-2	8,166	-0.02%
2019/02/21	35	45.34	35	44.59	44.40	0	8,278	0.00%
2019/02/20	41	44.65	15	45.00	45.00	26	8,215	0.32%
2019/02/19	55	44.78	3	44.20	44.20	52	8,137	0.64%
2019/02/18	32	44.77	32	44.20	44.15	0	8,149	0.00%
2019/02/15	43	45.14	41	44.22	44.30	2	8,216	0.02%
2019/02/14	49	45.75	46	45.28	45.10	3	8,225	0.04%
2019/02/13	20	46.56	3	45.48	45.25	17	8,184	0.21%
2019/02/12	11	47.15	3	46.97	46.95	8	8,142	0.10%
2019/02/11	92	45.46	155	46.35	48.05	-63	8,166	-0.77%	大賣/
2019/01/30	87	41.42	111	42.40	43.70	-24	7,777	-0.31%	大賣/
2019/01/29	76	41.75	94	40.73	40.65	-18	7,542	-0.24%
2019/01/28	96	41.73	102	41.33	41.10	-6	7,297	-0.08%	大賣/
2019/01/25	67	41.30	57	40.84	40.80	10	7,166	0.14%
2019/01/24	68	40.92	67	41.25	41.25	1	7,083	0.01%
2019/01/23	65	40.19	142	40.80	41.00	-77	6,996	-1.10%	大賣/
2019/01/22	108	40.87	7	39.60	39.65	101	6,839	1.48%	大買/鉅額交易
2019/01/21	67	41.33	4	41.64	40.30	63	6,699	0.94%
2019/01/18	51	40.72	47	41.19	41.35	4	6,564	0.06%
2019/01/17	10	41.72	43	41.25	40.55	-33	6,416	-0.51%
2019/01/16	31	39.75	158	40.71	41.15	-127	6,188	-2.05%	大賣/鉅額交易
2019/01/15	110	38.64	32	38.70	39.60	78	5,890	1.32%	大買/
2019/01/14	86	35.84	36	36.64	38.20	50	5,445	0.92%
2019/01/11	0	0.00	5	35.05	34.80	-5	5,098	-0.10%
2019/01/10	0	0.00	2	35.25	35.25	-2	5,104	-0.04%
2019/01/08	1	35.40	1	35.50	35.50	0	5,156	0.00%
2019/01/07	2	35.45	0	0.00	35.05	2	5,120	0.04%
2019/01/04	0	0.00	5	34.85	34.90	-5	5,160	-0.10%
2019/01/03	0	0.00	1	34.75	34.80	-1	5,244	-0.02%
2019/01/02	5	34.70	1	35.00	34.40	4	5,265	0.08%
2018/12/28	1	33.80	1	33.95	34.55	0	5,266	0.00%
2018/12/26	0	0.00	1	33.25	32.65	-1	5,456	-0.02%
2018/12/25	4	33.00	2	33.30	33.20	2	5,582	0.04%
2018/12/24	5	34.50	0	0.00	34.55	5	5,528	0.09%
2018/12/21	2	35.80	0	0.00	35.50	2	5,693	0.04%
2018/12/20	0	0.00	10	35.68	35.70	-10	5,646	-0.18%
2018/12/19	2	35.38	0	0.00	35.20	2	5,620	0.04%
2018/12/18	4	35.75	0	0.00	35.25	4	5,647	0.07%
2018/12/17	2	35.43	2	35.50	35.65	0	5,602	0.00%
2018/12/14	3	35.63	1	35.50	35.50	2	5,722	0.03%
2018/12/13	15	34.88	0	0.00	35.00	15	5,708	0.26%
2018/12/12	15	34.37	0	0.00	34.80	15	5,750	0.26%
2018/12/07	0	0.00	1	34.30	34.30	-1	5,914	-0.02%
2018/12/06	0	0.00	5	34.06	34.00	-5	5,940	-0.08%
2018/12/05	0	0.00	2	35.03	35.40	-2	5,959	-0.03%
2018/12/04	0	0.00	9	35.61	35.40	-9	6,055	-0.15%
2018/12/03	26	36.69	16	36.56	36.35	10	6,100	0.16%
2018/11/30	2	35.70	6	35.54	35.50	-4	6,288	-0.06%
2018/11/29	5	35.54	42	35.93	34.90	-37	6,381	-0.58%
2018/11/28	3	35.72	4	36.13	35.60	-1	6,722	-0.01%
2018/11/27	7	35.26	10	35.10	35.35	-3	6,715	-0.04%
2018/11/26	6	34.43	11	34.30	34.55	-5	6,769	-0.07%
2018/11/23	18	33.49	15	33.46	33.10	3	6,853	0.04%
2018/11/22	51	34.83	20	33.74	33.10	31	6,997	0.44%
2018/11/21	10	34.68	6	34.63	34.60	4	7,287	0.05%
2018/11/20	38	34.74	19	34.63	34.50	19	7,661	0.25%
2018/11/19	11	35.11	9	35.18	35.25	2	7,658	0.03%
2018/11/16	1	34.80	0	0.00	34.55	1	7,754	0.01%
2018/11/15	4	34.79	10	34.99	34.90	-6	7,771	-0.08%
2018/11/14	5	34.56	64	34.33	34.75	-59	7,837	-0.75%
2018/11/13	52	33.49	2	33.80	34.25	50	7,727	0.65%
2018/11/12	2	33.45	3	33.13	33.45	-1	7,645	-0.01%
2018/11/09	25	32.53	30	32.31	33.20	-5	7,615	-0.07%
2018/11/08	15	33.97	1	33.65	32.10	14	7,626	0.18%
2018/11/07	7	32.21	15	32.53	33.00	-8	7,553	-0.11%
2018/11/06	5	32.00	2	31.78	31.95	3	7,623	0.04%
2018/11/05	13	32.20	4	32.11	32.40	9	7,638	0.12%
2018/11/02	0	0.00	1	30.45	31.20	-1	7,608	-0.01%
2018/11/01	4	30.24	4	30.55	30.65	0	7,783	0.00%
2018/10/29	0	0.00	1	27.65	27.70	-1	8,102	-0.01%
2018/10/26	8	29.48	7	28.60	28.25	1	8,217	0.01%
2018/10/25	0	0.00	1	29.15	29.00	-1	8,398	-0.01%
2018/10/24	1	30.10	1	30.25	30.10	0	8,476	0.00%
2018/10/22	2	29.95	2	30.03	30.55	0	8,882	0.00%
2018/10/19	3	29.15	2	29.23	29.60	1	9,313	0.01%
2018/10/15	28	28.09	28	27.20	28.40	0	9,824	0.00%
2018/10/12	1	26.45	1	26.55	27.80	0	9,868	0.00%
2018/10/11	20	26.93	0	0.00	26.00	20	9,927	0.20%
2018/10/09	5	29.40	0	0.00	28.80	5	10,178	0.05%
2018/10/08	0	0.00	15	30.02	29.45	-15	10,380	-0.14%
2018/10/04	1	30.50	2	30.58	30.30	-1	10,989	-0.01%
2018/10/03	17	32.70	17	32.79	32.00	0	10,902	0.00%
2018/10/02	0	0.00	12	31.10	31.20	-12	10,818	-0.11%
2018/10/01	0	0.00	8	30.60	30.95	-8	10,962	-0.07%
2018/09/28	1	31.75	2	31.90	31.70	-1	10,991	-0.01%
2018/09/27	1	32.40	1	32.15	32.25	0	10,989	0.00%
2018/09/26	4	32.34	6	32.30	32.10	-2	11,010	-0.02%
2018/09/25	11	31.37	12	31.66	32.15	-1	11,008	-0.01%
2018/09/21	9	31.64	1	31.65	31.45	8	10,954	0.07%
2018/09/20	8	31.93	14	31.40	30.85	-6	10,881	-0.06%
2018/09/19	3	33.02	1	32.45	32.25	2	10,713	0.02%
2018/09/14	18	33.75	20	33.99	34.25	-2	10,591	-0.02%
2018/09/13	21	33.11	21	32.85	33.20	0	10,476	0.00%
2018/09/12	43	33.79	40	34.02	33.30	3	10,383	0.03%
2018/09/11	19	33.13	15	33.82	34.70	4	10,325	0.04%
2018/09/10	10	33.55	46	32.39	33.00	-36	10,218	-0.35%
2018/09/07	45	34.51	46	34.39	34.60	-1	10,088	-0.01%
2018/09/06	110	34.99	109	35.68	35.00	1	10,124	0.01%	大買/大賣/
2018/09/05	44	34.51	47	34.71	34.70	-3	9,826	-0.03%
2018/09/04	87	34.95	78	35.02	34.10	9	9,652	0.09%
2018/09/03	21	36.20	20	36.65	36.70	1	9,251	0.01%
2018/08/31	21	36.90	13	37.27	36.60	8	9,128	0.09%
2018/08/30	16	36.59	21	36.86	36.70	-5	8,975	-0.06%
2018/08/29	73	36.72	68	36.97	37.35	5	8,820	0.06%
2018/08/28	99	35.83	109	35.83	36.70	-10	8,635	-0.12%	大賣/
2018/08/27	64	35.17	83	34.24	35.30	-19	8,230	-0.23%
2018/08/24	10	32.48	45	32.81	33.10	-35	7,915	-0.44%
2018/08/23	20	32.56	21	32.90	32.35	-1	7,920	-0.01%
2018/08/22	6	31.75	21	31.56	32.25	-15	7,714	-0.19%
2018/08/21	6	30.95	4	31.29	31.75	2	7,654	0.03%
2018/08/20	1	30.00	11	30.23	30.30	-10	7,477	-0.13%
2018/08/17	16	30.05	11	30.56	29.70	5	7,456	0.07%
2018/08/16	4	29.98	4	29.66	30.10	0	7,415	0.00%
2018/08/15	2	30.15	9	30.13	29.85	-7	7,407	-0.09%
2018/08/14	32	30.02	17	29.86	29.65	15	7,324	0.20%
2018/08/13	50	31.64	7	30.95	30.75	43	7,189	0.60%
2018/08/10	30	32.18	22	32.18	31.80	8	7,032	0.11%
2018/08/09	21	31.68	26	31.93	31.90	-5	6,961	-0.07%
2018/08/08	58	32.33	25	32.40	31.75	33	6,907	0.48%
2018/08/07	36	32.44	59	32.50	32.65	-23	6,787	-0.34%
2018/08/06	10	31.85	0	0.00	31.80	10	6,687	0.15%
2018/08/03	52	32.42	29	32.74	32.20	23	6,627	0.35%
2018/08/02	8	32.05	11	32.27	32.30	-3	6,498	-0.05%
2018/08/01	33	32.60	30	32.65	31.85	3	6,373	0.05%
2018/07/31	6	31.95	1	32.05	32.00	5	6,187	0.08%
2018/07/30	29	32.41	22	32.66	32.40	7	6,110	0.11%
2018/07/27	10	31.88	140	32.09	32.00	-130	5,970	-2.18%	大賣/鉅額交易
2018/07/26	111	31.92	5	31.14	31.00	106	5,694	1.86%	大買/鉅額交易
2018/07/25	2	29.58	52	29.90	29.25	-50	5,245	-0.95%
2018/07/24	77	29.61	78	29.01	29.30	-1	5,128	-0.02%
2018/07/23	2	27.90	10	28.05	27.95	-8	4,781	-0.17%
2018/07/20	51	28.29	2	28.80	28.60	49	4,759	1.03%
2018/07/19	20	28.35	0	0.00	28.45	20	4,688	0.43%
2018/07/18	1	28.05	1	28.60	28.60	0	4,648	0.00%
2018/07/17	20	29.25	9	29.18	28.65	11	4,508	0.24%
2018/07/16	11	28.00	3	28.90	28.10	8	4,143	0.19%
2018/07/13	6	28.15	13	27.98	29.30	-7	3,897	-0.18%
2018/07/12	11	26.06	16	26.32	27.75	-5	3,424	-0.15%
2018/07/11	2	25.35	14	25.31	25.25	-12	3,103	-0.39%
2018/07/10	16	25.03	9	24.92	24.90	7	3,074	0.23%
2018/07/09	4	25.61	17	25.74	25.15	-13	2,996	-0.43%
2018/07/06	4	24.18	23	24.42	25.35	-19	2,827	-0.67%
2018/07/05	8	24.14	3	23.22	23.10	5	2,615	0.19%
2018/07/04	9	23.70	8	23.84	23.85	1	2,583	0.04%
2018/06/28	15	23.24	2	23.20	22.75	13	2,461	0.53%
2018/06/27	2	23.65	1	23.45	23.25	1	2,444	0.04%
2018/06/26	1	23.55	1	23.30	23.60	0	2,427	0.00%
2018/06/25	6	23.48	3	23.40	23.35	3	2,387	0.13%
2018/06/19	0	0.00	1	22.85	22.90	-1	2,276	-0.04%
2018/06/15	2	23.53	3	23.55	23.50	-1	2,256	-0.04%
2018/06/14	7	24.43	5	24.42	23.60	2	2,236	0.09%
2018/06/13	0	0.00	10	24.00	24.35	-10	2,068	-0.48%
2018/06/07	0	0.00	1	24.10	23.70	-1	2,010	-0.05%
2018/06/05	1	24.30	0	0.00	23.85	1	1,935	0.05%
2018/06/01	5	23.79	4	24.15	23.50	1	1,842	0.05%
2018/05/31	1	23.60	24	23.57	23.65	-23	1,706	-1.35%
2018/05/22	0	0.00	1	21.80	22.10	-1	1,367	-0.07%
2018/05/10	4	22.78	0	0.00	22.25	4	1,100	0.36%
2018/05/09	2	22.00	2	22.15	22.30	0	1,007	0.00%
2018/05/03	0	0.00	4	22.43	21.75	-4	869	-0.46%
2018/05/02	1	22.25	3	22.10	22.25	-2	828	-0.24%
2018/04/26	3	21.92	0	0.00	21.35	3	770	0.39%
2018/04/25	0	0.00	2	21.20	21.70	-2	701	-0.29%
2018/04/19	0	0.00	1	21.00	20.95	-1	612	-0.16%
2018/04/17	1	20.65	0	0.00	20.65	1	596	0.17%
2018/04/12	0	0.00	2	20.35	20.25	-2	587	-0.34%
2018/03/19	2	19.95	0	0.00	19.85	2	633	0.32%
2018/03/15	6	20.85	3	20.75	20.65	3	634	0.47%
2018/03/14	0	0.00	23	19.48	20.65	-23	594	-3.87%
2018/03/02	23	18.59	3	18.70	18.80	20	557	3.59%
2018/02/05	2	19.80	0	0.00	19.65	2	666	0.30%
2018/01/26	20	20.85	0	0.00	20.70	20	709	2.82%
2018/01/19	0	0.00	2	22.25	21.95	-2	758	-0.26%
2018/01/15	0	0.00	2	22.00	22.00	-2	760	-0.26%
2018/01/08	0	0.00	2	22.45	22.40	-2	738	-0.27%
2018/01/04	20	21.30	0	0.00	21.35	20	699	2.86%