紘康 (6457)-台新券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
48.50
漲跌
▼0.75
漲幅
-1.52%
成交量
100張
產業
上櫃半導體類股▲0.60%
190人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

紘康 (6457)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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
2024/05/13	1	48.50	0	0.00	48.50	1	225	0.44%
2024/05/10	0	50.80	0	0.00	49.25	0	225	0.00%
2024/05/07	0.1	48.52	0	0.00	48.45	0.1	224	0.05%
2024/05/06	0.2	49.00	0	0.00	48.70	0.2	224	0.10%
2024/05/02	0	49.00	1	48.50	48.60	-1	226	-0.44%
2024/04/30	0.1	49.50	0	0.00	48.90	0.1	228	0.04%
2024/04/29	1	49.00	3	48.97	49.20	-2	229	-0.87%
2024/04/26	0	48.80	0	0.00	48.75	0	228	0.00%
2024/04/25	0	0.00	1	49.20	48.35	-1	229	-0.44%
2024/04/24	12	49.21	2	49.13	50.10	10	228	4.38%
2024/04/23	1	47.10	0	0.00	47.45	1	226	0.44%
2024/04/22	1	46.55	0	0.00	46.55	1	225	0.44%
2024/04/19	3	47.07	1	47.00	47.70	2	226	0.88%
2024/04/18	3	49.17	0	0.00	49.50	3	225	1.33%
2024/04/17	0	0.00	1	49.80	50.00	-1	225	-0.44%
2024/04/16	7	48.39	16.4	48.30	48.55	-9.4	229	-4.11%
2024/04/15	4	50.01	0	0.00	49.90	4	229	1.74%
2024/04/12	3	51.67	3	52.17	51.50	0	226	0.00%
2024/04/11	2	51.85	0	0.00	51.80	2	225	0.89%
2024/04/10	19	53.42	3	52.83	52.80	16	226	7.06%
2024/04/09	9	50.77	6	50.47	51.30	3	217	1.38%
2024/04/08	2	48.20	0	0.00	48.40	2	214	0.93%
2024/04/03	1	48.50	1	48.60	48.40	0	212	0.00%
2024/04/02	5.3	49.82	0	0.00	49.90	5.3	212	2.50%
2024/04/01	1	47.55	1	46.90	47.45	0	201	0.00%
2024/03/29	2	46.50	0	0.00	46.50	2	198	1.01%
2024/03/28	1	48.35	0	0.00	47.80	1	194	0.51%
2024/03/27	3.1	48.53	0	0.00	48.35	3.1	194	1.58%
2024/03/26	1	49.65	0	0.00	49.05	1	192	0.52%
2024/03/25	2	50.20	1	49.85	49.80	1	194	0.51%
2024/03/22	2	49.90	2	49.95	49.50	0	197	0.00%
2024/03/21	10	50.57	2	51.15	49.90	8	203	3.94%
2024/03/20	1	52.50	0	0.00	52.30	1	205	0.49%
2024/03/19	0	0.00	1.3	53.30	52.80	-1.3	225	-0.56%
2024/03/18	1	54.40	2	53.00	53.60	-1	263	-0.38%
2024/03/15	0	56.10	0	0.00	53.70	0	289	0.00%
2024/03/14	2	55.10	0	0.00	54.70	2	326	0.61%
2024/03/13	2	55.50	1	56.30	55.60	1	349	0.29%
2024/03/11	2	57.50	0	0.00	59.00	2	351	0.57%
2024/03/08	0.1	58.60	3	58.10	57.90	-3	354	-0.83%
2024/03/07	1	59.10	0	0.00	59.00	1	354	0.28%
2024/03/05	0	0.00	0.1	64.20	63.60	-0.1	349	-0.04%
2024/03/04	1	64.00	0.4	65.73	65.00	0.6	353	0.18%
2024/03/01	1	65.50	0	0.00	65.10	1	355	0.28%
2024/02/29	2	65.00	0	0.00	64.70	2	363	0.55%
2024/02/27	0	67.70	1.5	65.35	64.90	-1.5	371	-0.40%
2024/02/23	1	68.70	0	0.00	67.40	1	413	0.24%
2024/02/22	3	67.90	3	68.50	67.80	0	416	0.00%
2024/02/21	2	69.70	2	69.50	68.70	0	417	0.00%
2024/02/20	7	68.39	9	68.99	69.00	-2	415	-0.48%
2024/02/19	1	67.50	0	0.00	66.50	1	409	0.24%
2024/02/16	5	66.50	1	65.70	66.60	4	409	0.98%
2024/02/15	1	63.40	0	0.00	64.40	1	404	0.25%
2024/02/05	0	62.70	0	0.00	62.40	0	402	0.00%
2024/01/31	1	60.40	1	60.50	60.40	0	402	0.00%
2024/01/30	1	60.00	0	0.00	60.30	1	402	0.25%
2024/01/29	1	60.90	0	0.00	61.30	1	402	0.25%
2024/01/26	1	61.30	0	0.00	60.90	1	403	0.25%
2024/01/24	4	63.75	5	63.64	63.90	-1	401	-0.25%
2024/01/23	1	63.40	0	0.00	63.50	1	400	0.25%
2024/01/22	0	0.00	2	61.90	62.00	-2	400	-0.50%
2024/01/19	0	62.90	0	0.00	61.20	0	399	0.00%
2024/01/18	0	0.00	1	61.60	62.30	-1	398	-0.25%
2024/01/17	1	62.90	1	63.80	62.20	0	399	0.00%
2024/01/15	0	63.90	0	0.00	63.30	0	401	0.00%
2024/01/12	1	61.50	1	62.30	61.50	0	402	0.00%
2024/01/11	0	0.00	1	62.90	63.40	-1	400	-0.25%
2024/01/10	1	62.30	1	62.30	62.30	0	399	0.00%
2024/01/09	0	0.00	2	62.70	63.00	-2	394	-0.51%
2024/01/08	2	65.40	2	64.10	64.30	0	391	0.00%
2024/01/05	0	0.00	3.1	63.49	64.10	-3.1	390	-0.79%
2024/01/03	4	66.68	3	66.70	66.10	1	384	0.26%
2024/01/02	5	66.80	6	67.47	66.50	-1	384	-0.26%
2023/12/29	0.1	68.50	0	0.00	68.20	0.1	381	0.03%
2023/12/28	5	69.66	2	68.70	68.70	3	380	0.79%
2023/12/27	2	67.40	1	67.40	68.50	1	375	0.27%
2023/12/26	7	68.70	1	69.40	67.50	6	373	1.61%
2023/12/25	1	66.20	0	66.50	66.80	1	368	0.27%
2023/12/22	2	68.25	0	0.00	66.70	2	366	0.55%
2023/12/21	3	67.53	2.8	67.31	67.10	0.2	363	0.04%
2023/12/20	6	69.02	1.2	67.67	67.30	4.8	360	1.33%
2023/12/19	3	67.87	4	66.63	67.60	-1	356	-0.28%
2023/12/18	9	67.98	3	67.84	67.00	6	350	1.70%
2023/12/15	9.2	70.12	18	70.84	69.20	-8.8	341	-2.57%
2023/12/14	11	71.42	7.5	71.29	73.40	3.5	327	1.06%
2023/12/13	36	72.75	46.1	72.83	71.50	-10.1	309	-3.28%
2023/12/12	20	67.44	15.1	67.93	67.40	4.9	271	1.81%
2023/12/11	26.4	68.78	36.2	69.63	70.40	-9.8	245	-3.98%
2023/12/08	18	64.02	52.1	63.99	64.00	-34.1	207	-16.37%
2023/12/07	2	60.40	1	61.00	59.20	1	183	0.55%
2023/12/06	1	59.40	0	0.00	60.10	1	180	0.55%
2023/12/05	3	58.27	1	58.00	58.30	2	177	1.12%
2023/12/04	1	60.00	0	0.00	59.10	1	172	0.58%
2023/12/01	2	59.75	1	60.00	59.60	1	170	0.59%
2023/11/30	6	59.68	0	0.00	59.60	6	167	3.57%
2023/11/29	1	59.40	1	60.70	59.60	0	164	0.00%
2023/11/28	2	59.45	0	0.00	59.90	2	158	1.26%
2023/11/27	1	59.80	1	58.60	58.70	0	152	0.00%
2023/11/24	2	58.55	1	57.80	57.30	1	144	0.69%
2023/11/22	3	55.33	1	55.20	56.10	2	96	2.07%
2023/11/20	1	54.80	0.6	54.70	54.90	0.4	84	0.50%
2023/11/17	24	53.88	1.1	53.50	53.40	23	79	28.71%
2023/11/16	1	53.70	0.1	53.00	53.00	0.9	77	1.16%
2023/11/15	0	0.00	1	52.30	52.80	-1	76	-1.30%
2023/11/14	0.1	50.90	1	50.70	50.70	-0.9	72	-1.24%
2023/11/13	0	0.00	1.4	50.84	50.70	-1.4	72	-1.96%
2023/11/10	0	50.70	2	50.50	50.60	-2	72	-2.75%
2023/11/08	1	53.50	1	52.50	52.50	0	70	0.00%
2023/11/07	2	53.05	0	0.00	53.00	2	69	2.89%
2023/11/03	1	53.10	0	0.00	52.20	1	68	1.47%
2023/11/02	0	52.90	0	0.00	53.00	0	66	0.00%
2023/10/25	0	0.00	1.1	53.27	52.90	-1.1	67	-1.65%
2023/10/24	2.1	52.54	2	53.60	51.80	0.1	68	0.17%
2023/10/23	0.1	52.30	0.4	52.70	52.20	-0.3	67	-0.48%
2023/10/20	0.4	51.80	0	0.00	51.60	0.4	67	0.63%
2023/10/19	0	52.00	1	50.30	50.30	-1	65	-1.52%
2023/10/11	2	51.85	1	53.00	51.70	1	65	1.54%
2023/10/06	0	0.00	3	50.83	50.90	-3	63	-4.76%
2023/09/25	3	50.13	0	0.00	50.10	3	63	4.70%
2023/09/22	1	50.20	0	0.00	50.50	1	63	1.56%
2023/09/21	0	0.00	1	50.50	50.30	-1	64	-1.56%
2023/09/19	1	51.30	0	0.00	50.30	1	65	1.53%
2023/09/18	1	50.10	3	50.43	51.00	-2	64	-3.12%
2023/09/13	1	48.20	1	48.55	48.00	0	58	0.00%
2023/09/11	0	0.00	1	49.65	49.20	-1	60	-1.66%
2023/09/08	1	46.90	0	0.00	46.65	1	58	1.70%
2023/09/06	2	47.00	0	0.00	47.20	2	60	3.31%
2023/09/04	2	46.03	0	0.00	46.25	2	62	3.20%
2023/09/01	1	46.25	0	0.00	45.90	1	63	1.58%
2023/08/30	0	0.00	5	46.02	46.30	-5	64	-7.78%
2023/08/28	0	43.60	0	0.00	43.80	0	63	0.00%
2023/08/23	0	45.00	0	0.00	43.10	0	64	0.00%
2023/08/21	2	43.50	0	0.00	43.65	2	70	2.83%
2023/08/18	2	44.80	0	0.00	44.50	2	73	2.72%
2023/08/17	0	0.00	2	45.10	45.20	-2	74	-2.69%
2023/08/15	0	0.00	0.2	45.24	44.85	-0.2	74	-0.27%
2023/08/14	0	0.00	1	45.35	45.20	-1	74	-1.33%
2023/08/11	2	46.80	0	0.00	46.50	2	74	2.67%
2023/08/10	0	0.00	1	47.15	47.00	-1	74	-1.34%
2023/08/09	1	48.05	0	0.00	48.35	1	75	1.33%
2023/08/07	0	0.00	1	49.00	48.65	-1	80	-1.25%
2023/08/04	0	0.00	1	48.40	48.40	-1	81	-1.23%
2023/08/02	2.1	47.19	2	47.20	47.15	0.1	81	0.06%
2023/08/01	0	48.30	0	0.00	47.80	0	80	0.00%
2023/07/31	0.2	48.00	1	48.00	48.00	-0.8	79	-1.01%
2023/07/27	0	0.00	1	47.00	47.70	-1	77	-1.30%
2023/07/26	1	47.05	0	0.00	47.00	1	74	1.34%
2023/07/25	0.1	48.50	1	48.65	48.05	-1	72	-1.31%
2023/07/21	0	0.00	2	49.25	49.30	-2	75	-2.65%
2023/07/20	0	0.00	2	50.15	49.70	-2	76	-2.60%
2023/07/19	0	0.00	8	51.05	50.20	-8	77	-10.26%
2023/07/18	3	49.30	0	0.00	49.05	3	82	3.65%
2023/07/17	0.2	50.30	5	50.16	50.10	-4.8	83	-5.78%
2023/07/14	2	49.60	0	0.00	49.65	2	85	2.34%
2023/07/12	1	50.00	3	50.40	49.35	-2	87	-2.29%
2023/07/06	2	50.20	0	0.00	50.20	2	87	2.29%
2023/07/05	0	51.70	0	0.00	50.70	0	87	0.00%
2023/07/03	1	50.60	0	0.00	51.00	1	88	1.14%
2023/06/29	2	50.20	1	50.30	50.20	1	88	1.14%
2023/06/28	1	50.30	0	0.00	50.20	1	88	1.13%
2023/06/27	3	50.80	0.1	51.20	50.10	2.9	89	3.23%
2023/06/21	4	51.30	0	0.00	51.30	4	90	4.40%
2023/06/15	3	51.37	2	51.40	51.10	1	95	1.04%
2023/06/14	2	51.50	0	0.00	51.70	2	95	2.09%
2023/06/12	4	52.30	0	0.00	52.20	4	97	4.12%
2023/06/09	2	53.05	0	0.00	52.70	2	99	2.01%
2023/06/08	2	52.25	3.3	51.32	52.10	-1.3	101	-1.28%
2023/06/07	1	51.50	2	51.20	51.30	-1	107	-0.93%
2023/06/06	1	51.30	0	0.00	51.20	1	114	0.88%
2023/06/05	0	0.00	1	52.30	52.30	-1	118	-0.84%
2023/06/01	0	0.00	1	51.30	51.30	-1	129	-0.77%
2023/05/31	3	51.77	2	51.75	51.80	1	132	0.75%
2023/05/26	3.1	52.40	0	0.00	51.80	3.1	137	2.21%
2023/05/25	6	54.40	2	53.30	53.20	4	137	2.91%
2023/05/24	0	0.00	1	52.70	52.60	-1	134	-0.75%
2023/05/19	1	49.50	0	0.00	48.90	1	139	0.72%
2023/05/17	2	49.28	0	0.00	49.20	2	141	1.41%
2023/05/16	1.2	49.27	0	0.00	49.20	1.2	144	0.83%
2023/05/12	1	47.40	0	0.00	50.00	1	148	0.67%
2023/05/11	2	49.55	2	50.40	49.55	0	148	0.00%
2023/05/10	1	51.00	1	51.10	51.10	0	150	0.00%
2023/05/08	0	0.00	1	53.30	53.40	-1	151	-0.66%
2023/05/05	1.2	53.72	0	0.00	54.10	1.2	158	0.76%
2023/05/04	2.1	54.43	1	55.00	54.70	1.1	163	0.64%
2023/04/27	0.2	55.00	0	0.00	53.90	0.2	171	0.12%
2023/04/26	0	0.00	3	53.60	53.40	-3	171	-1.75%
2023/04/25	3	55.86	0	0.00	55.30	3	168	1.79%
2023/04/24	0	56.30	0	0.00	56.90	0	169	0.02%
2023/04/21	3.1	56.70	0	0.00	57.00	3.1	169	1.83%
2023/04/20	1	58.10	0	0.00	58.00	1	164	0.61%
2023/04/19	0	0.00	3	60.00	59.70	-3	163	-1.83%
2023/04/14	1.1	61.03	0	0.00	60.60	1.1	161	0.68%
2023/04/13	0.1	60.70	2	60.95	60.60	-1.9	160	-1.18%
2023/04/11	0	0.00	1	61.80	61.50	-1	160	-0.62%
2023/04/10	1	60.80	0	0.00	61.20	1	160	0.62%
2023/03/31	1	60.50	0	0.00	60.90	1	168	0.59%
2023/03/30	5	60.60	0	0.00	60.30	5	175	2.85%
2023/03/29	0	63.99	0	0.00	60.20	0	189	0.00%
2023/03/28	0	61.71	0	0.00	60.10	0	225	0.01%
2023/03/27	2	61.55	0	0.00	61.50	2	224	0.89%
2023/03/24	0	0.00	1	62.30	62.10	-1	225	-0.44%
2023/03/22	0	0.00	6	61.77	62.00	-6	223	-2.68%
2023/03/21	0	0.00	0	59.50	60.30	0	222	-0.01%
2023/03/17	1	59.20	0	0.00	59.20	1	225	0.44%
2023/03/15	5	59.20	0	0.00	60.30	5	231	2.16%
2023/03/14	0	61.80	4	59.40	59.30	-4	246	-1.62%
2023/03/13	4	59.70	0	0.00	59.90	4	286	1.39%
2023/03/10	3.1	62.66	0	0.00	61.60	3.1	287	1.06%
2023/03/09	3	64.90	3	64.97	64.60	0	282	0.00%
2023/03/08	2	65.35	4	65.48	65.80	-2	277	-0.72%
2023/03/07	1	65.50	5	65.00	64.90	-4	272	-1.47%
2023/03/06	2	63.00	1	63.20	63.60	1	263	0.38%
2023/03/03	3	63.23	0	0.00	63.30	3	263	1.14%
2023/03/02	0	0.00	1	62.30	62.20	-1	262	-0.38%
2023/03/01	0	63.30	4	63.10	62.90	-4	261	-1.52%
2023/02/24	1	61.71	5.3	62.69	61.90	-4.3	260	-1.63%
2023/02/23	0	63.00	0	0.00	62.70	0	259	0.00%
2023/02/22	0	0.00	2.1	62.03	61.60	-2.1	260	-0.81%
2023/02/21	1	63.00	0	0.00	62.70	1	259	0.39%
2023/02/20	1	63.10	9	62.98	63.10	-8	258	-3.10%
2023/02/17	2	61.80	4	61.85	62.00	-2	256	-0.78%
2023/02/16	0	0.00	0.1	61.87	61.20	-0.1	257	-0.03%
2023/02/15	1	60.50	0	0.00	60.60	1	258	0.39%
2023/02/14	0	61.60	0.1	61.11	61.10	-0.1	260	-0.03%
2023/02/10	4	61.45	2	60.80	61.80	2	274	0.73%
2023/02/09	1	63.00	0.1	62.70	63.10	0.9	271	0.33%
2023/02/08	3	62.20	9.5	62.91	63.90	-6.5	268	-2.42%
2023/02/07	0	61.90	7	61.50	61.40	-7	265	-2.64%
2023/02/06	1	61.10	4	60.90	60.70	-3	265	-1.13%
2023/02/03	5.1	63.42	10	63.60	62.90	-4.9	262	-1.87%
2023/02/02	1	61.90	19	62.02	61.80	-18	254	-7.07%
2023/02/01	4	59.95	9	59.68	60.80	-5	249	-2.01%
2023/01/31	0	0.00	1	58.30	58.30	-1	245	-0.41%
2023/01/30	0	0.00	0.5	57.60	58.10	-0.5	242	-0.21%
2023/01/16	0	0.00	2	56.25	56.20	-2	242	-0.83%
2023/01/13	6	56.62	0	0.00	56.10	6	241	2.48%
2023/01/11	4	59.28	0	0.00	59.00	4	240	1.67%
2023/01/06	0	0.00	1	59.00	59.20	-1	238	-0.42%
2023/01/05	2	59.00	0	0.00	59.30	2	241	0.83%
2023/01/04	4	59.33	0	0.00	58.70	4	240	1.66%
2023/01/03	0.2	59.50	0	0.00	59.40	0.2	240	0.06%
2022/12/30	3	59.03	0	0.00	59.00	3	240	1.25%
2022/12/29	1	58.50	0	0.00	58.50	1	240	0.42%
2022/12/26	6	59.88	0	0.00	59.70	6	239	2.51%
2022/12/23	1	62.80	0	0.00	62.50	1	235	0.43%
2022/12/22	8	63.84	1	63.80	63.30	7	233	3.00%
2022/12/21	2	63.30	0.1	63.60	63.30	2	228	0.85%
2022/12/20	9	62.41	18	62.56	63.30	-9	216	-4.16%
2022/12/16	0	0.00	2	59.65	59.10	-2	182	-1.10%
2022/12/15	2	59.50	0	0.00	60.20	2	182	1.10%
2022/12/14	1.1	59.50	0	0.00	59.90	1.1	181	0.58%
2022/12/13	0	59.40	3	59.30	58.80	-3	183	-1.64%
2022/12/12	1.1	58.02	0	0.00	58.20	1.1	182	0.60%
2022/12/08	0	0.00	1	59.20	58.90	-1	178	-0.56%
2022/12/07	2.1	59.61	1	61.10	59.50	1.1	177	0.59%
2022/12/06	1	62.80	0	0.00	61.10	1	171	0.58%
2022/12/05	2.2	66.75	11	65.98	66.10	-8.8	155	-5.66%
2022/12/02	1	62.80	4	62.28	62.30	-3	115	-2.59%
2022/12/01	0	0.00	1	60.60	61.80	-1	113	-0.88%
2022/11/30	0	0.00	2	60.20	59.60	-2	114	-1.75%
2022/11/29	1	58.70	0	0.00	58.60	1	115	0.87%
2022/11/25	6	58.53	0	0.00	58.10	6	116	5.15%
2022/11/24	1	57.80	0	0.00	58.40	1	116	0.86%
2022/11/21	2	59.50	0	0.00	59.60	2	119	1.67%
2022/11/16	0	0.00	0.1	58.90	59.80	-0.1	121	-0.04%
2022/11/15	0	0.00	1	58.30	58.20	-1	128	-0.78%
2022/11/14	1	57.50	3	57.57	58.20	-2	127	-1.57%
2022/11/11	2	59.30	0	0.00	58.70	2	126	1.58%
2022/11/09	0	0.00	1	57.60	59.10	-1	124	-0.80%
2022/11/08	1	62.20	41	62.10	60.00	-40	120	-33.07%
2022/11/07	0	0.00	15	56.87	56.60	-15	114	-13.05%
2022/11/03	1	56.00	0	0.00	56.00	1	115	0.87%
2022/11/02	0.1	56.20	1	56.40	56.30	-0.9	118	-0.76%
2022/10/31	1	54.50	0	0.00	54.50	1	123	0.81%
2022/10/27	1	54.00	0	0.00	54.70	1	138	0.72%
2022/10/25	1	53.40	1	53.70	53.50	0	143	0.00%
2022/10/18	1	56.50	0	0.00	55.80	1	150	0.66%
2022/10/14	2	55.20	1	55.00	55.20	1	156	0.64%
2022/10/11	1	55.80	0	0.00	55.50	1	156	0.64%
2022/10/06	1	60.50	0	0.00	60.80	1	160	0.62%
2022/10/05	1	61.00	1	62.00	60.80	0	163	0.00%
2022/10/04	0	0.00	2	60.50	60.50	-2	165	-1.21%
2022/09/29	0	0.00	2	57.75	57.20	-2	175	-1.14%
2022/09/27	1	59.80	0	0.00	60.10	1	178	0.56%
2022/09/26	0	0.00	3	61.73	59.60	-3	181	-1.66%
2022/09/23	0	0.00	5	63.84	63.80	-5	183	-2.72%
2022/09/20	2	65.80	0	0.00	65.80	2	192	1.04%
2022/09/15	0	0.00	1	68.80	68.00	-1	197	-0.51%
2022/09/14	1	67.20	0	0.00	67.90	1	202	0.49%
2022/09/13	0.4	68.71	0	0.00	68.40	0.4	205	0.19%
2022/09/12	0	0.00	2	68.55	68.30	-2	216	-0.93%
2022/09/08	2	67.50	0	0.00	67.40	2	219	0.91%
2022/09/06	0	0.00	1	67.80	67.80	-1	221	-0.45%
2022/09/05	2	68.35	0	0.00	68.10	2	223	0.90%
2022/09/01	0	0.00	1	72.40	71.50	-1	232	-0.43%
2022/08/30	4	71.00	1	71.00	70.90	3	259	1.16%
2022/08/29	2	70.80	0	0.00	71.00	2	271	0.74%
2022/08/26	5	74.36	2	75.90	74.30	3	279	1.07%
2022/08/25	2	74.25	1	74.50	74.40	1	330	0.30%
2022/08/24	0	0.00	5	74.66	73.80	-5	362	-1.38%
2022/08/23	1	74.90	0	0.00	75.30	1	371	0.27%
2022/08/22	1	76.00	4	78.10	76.30	-3	376	-0.80%
2022/08/18	0	0.00	2.1	75.00	74.60	-2.1	373	-0.56%
2022/08/17	4.1	74.45	0	0.00	74.30	4.1	374	1.10%
2022/08/16	1	75.00	0.1	75.50	75.00	0.9	379	0.24%
2022/08/15	3	74.57	14.2	75.53	77.00	-11.2	379	-2.95%
2022/08/12	4	73.00	5	72.80	72.50	-1	380	-0.26%
2022/08/10	1	68.10	0	0.00	68.00	1	382	0.26%
2022/08/09	2	68.20	0	0.00	68.10	2	386	0.52%
2022/08/08	3	69.07	0.2	70.00	69.00	2.8	384	0.73%
2022/08/05	7	72.61	0	0.00	72.40	7	384	1.82%
2022/08/03	0	0.00	3.2	83.12	84.80	-3.2	377	-0.84%
2022/08/02	0	84.50	2	83.50	83.70	-2	375	-0.53%
2022/08/01	1	82.80	1	84.80	84.80	0	378	0.00%
2022/07/28	2	82.30	1	83.00	82.20	1	386	0.26%
2022/07/26	2	81.85	3.1	81.70	82.00	-1.1	395	-0.27%
2022/07/25	1	85.00	1	85.10	84.80	0	400	0.00%
2022/07/22	1	87.00	1	87.00	87.00	0	399	0.00%
2022/07/20	1	84.50	1	85.88	84.50	0	417	0.00%
2022/07/18	0	0.00	1.2	82.99	83.00	-1.2	422	-0.27%
2022/07/15	0	0.00	4.2	81.15	81.70	-4.2	421	-1.00%
2022/07/14	0	0.00	0.1	77.00	79.50	-0.1	421	-0.02%
2022/07/13	0	0.00	1	76.00	76.00	-1	422	-0.24%
2022/07/11	2	75.50	0.1	76.30	75.70	1.9	429	0.44%
2022/07/08	0	0.00	3	81.63	80.90	-3	433	-0.69%
2022/07/07	0	0.00	3.1	77.77	77.90	-3.1	431	-0.72%
2022/07/06	1	76.00	0	0.00	74.00	1	440	0.23%
2022/07/05	1	79.20	0	0.00	79.20	1	462	0.22%
2022/07/04	1	77.20	5	77.66	77.80	-4	463	-0.86%
2022/07/01	2	78.90	13	79.12	76.10	-11	463	-2.37%
2022/06/30	3	83.47	2	81.00	80.80	1	466	0.21%
2022/06/29	1	86.50	1	87.60	87.20	0	464	0.00%
2022/06/28	3	88.20	0	0.00	87.80	3	464	0.65%
2022/06/27	2	91.00	9.7	90.03	90.50	-7.7	471	-1.64%
2022/06/24	6	87.83	3	87.83	87.30	3	473	0.63%
2022/06/23	0	0.00	9	86.78	87.10	-9	473	-1.90%
2022/06/22	2.2	88.89	4	87.68	86.70	-1.8	473	-0.38%
2022/06/21	0	0.00	15.5	92.25	92.20	-15.5	471	-3.29%
2022/06/20	34.2	93.15	2	95.35	89.90	32.2	483	6.66%
2022/06/17	4.2	98.93	16	98.66	99.20	-11.8	475	-2.48%
2022/06/16	2	101.75	6	102.00	100.00	-4	473	-0.84%
2022/06/15	4	102.25	0	0.00	101.50	4	472	0.85%
2022/06/14	3	103.17	5	103.10	105.00	-2	474	-0.42%
2022/06/13	2	102.50	4	102.63	102.50	-2	473	-0.42%
2022/06/10	3	104.83	7	105.50	104.00	-4	473	-0.85%
2022/06/09	11	109.14	18	109.78	108.50	-7	469	-1.49%
2022/06/08	7	116.79	1	117.50	116.00	6	458	1.31%
2022/06/07	15	116.13	7	118.86	119.00	8	451	1.77%
2022/06/06	3	114.83	3.2	115.37	114.00	-0.2	439	-0.03%
2022/06/02	16.2	118.67	10	119.45	119.00	6.2	434	1.41%
2022/06/01	35	116.04	22	117.52	118.50	13	389	3.33%
2022/05/31	8	108.81	9	108.61	108.00	-1	360	-0.28%
2022/05/30	1	103.00	9	102.78	103.00	-8	364	-2.19%
2022/05/27	8	100.00	2	99.95	100.00	6	363	1.65%
2022/05/26	4	99.68	0	0.00	99.20	4	363	1.10%
2022/05/24	4.1	102.97	17	102.00	100.50	-13	380	-3.41%
2022/05/23	1.1	106.48	0	0.00	104.50	1.1	381	0.28%
2022/05/20	6.3	107.08	1	108.00	105.50	5.3	392	1.35%
2022/05/19	12	107.00	1	107.00	108.50	11	391	2.82%
2022/05/18	5	109.00	2	110.50	110.50	3	394	0.76%
2022/05/17	1	105.00	0	0.00	106.50	1	401	0.25%
2022/05/16	0	0.00	1	103.50	104.00	-1	404	-0.25%
2022/05/13	2	104.75	0	0.00	104.50	2	406	0.49%
2022/05/12	2	103.25	0	0.00	102.00	2	410	0.49%
2022/05/11	2	103.50	0	0.00	103.00	2	413	0.48%
2022/05/10	0	0.00	1	101.50	105.00	-1	415	-0.24%
2022/05/09	2	100.05	2	100.25	100.00	0	416	0.00%
2022/05/06	0	0.00	4	103.00	104.50	-4	413	-0.97%
2022/05/05	10	108.90	3	111.67	106.50	7	412	1.70%
2022/05/04	5	109.20	0	0.00	110.00	5	406	1.23%
2022/04/29	1.1	102.83	1	102.00	101.00	0.1	406	0.02%
2022/04/28	1	101.00	0	103.00	103.50	1	407	0.24%
2022/04/27	4	98.88	8.4	100.25	101.50	-4.4	413	-1.07%
2022/04/26	3	103.01	7.8	103.41	103.50	-4.8	409	-1.17%
2022/04/25	4	104.75	1.9	106.20	105.00	2.1	406	0.52%
2022/04/22	2	112.75	0	0.00	112.50	2	409	0.49%
2022/04/20	0.2	117.00	0.2	117.00	117.50	0	433	0.00%
2022/04/19	4	117.00	1	115.00	115.00	3	439	0.68%
2022/04/18	0	0.00	1.4	118.71	119.00	-1.4	453	-0.31%
2022/04/15	1	116.00	2	116.00	116.50	-1	458	-0.21%
2022/04/14	4	118.63	2.2	118.07	118.50	1.9	459	0.40%
2022/04/13	1.3	122.85	0	0.00	124.00	1.3	463	0.28%
2022/04/12	1.1	121.10	0	0.00	122.50	1.1	471	0.22%
2022/04/11	18.4	130.12	47	131.22	126.00	-28.6	467	-6.12%
2022/04/08	14	139.18	0	0.00	140.00	14	458	3.05%
2022/04/07	1.3	140.10	4	139.50	139.50	-2.7	459	-0.59%
2022/04/06	7.4	143.01	0.2	142.00	141.50	7.3	463	1.57%
2022/04/01	1.3	146.12	0	0.00	146.00	1.3	466	0.28%
2022/03/31	1.1	148.00	2	148.00	148.00	-1	479	-0.20%
2022/03/30	20	149.68	2	152.75	148.50	18	495	3.63%
2022/03/29	0	0.00	1	149.00	151.00	-1	499	-0.20%
2022/03/28	1	147.50	0	0.00	146.50	1	518	0.19%
2022/03/25	1.4	150.64	0.3	150.50	149.50	1.2	535	0.21%
2022/03/24	3.4	150.49	56.4	150.13	150.50	-53	556	-9.52%
2022/03/23	63.2	157.78	3	153.83	153.50	60.2	579	10.38%
2022/03/22	0.2	150.50	1	152.00	151.50	-0.8	582	-0.14%
2022/03/18	1	150.00	6	149.50	151.00	-5	605	-0.83%
2022/03/17	4.1	150.48	7	148.07	150.00	-2.9	617	-0.48%
2022/03/16	12	141.17	2	142.00	143.00	10	656	1.52%
2022/03/15	3	141.00	3	141.67	140.50	0	672	0.00%
2022/03/14	5	146.90	25	146.44	146.00	-20	681	-2.93%
2022/03/11	6	151.75	8.2	150.06	149.50	-2.2	692	-0.32%
2022/03/10	5.1	148.37	2	148.00	147.50	3.1	714	0.43%
2022/03/09	4	143.63	2	144.25	144.50	2	740	0.27%
2022/03/08	4	140.13	14	141.61	140.50	-10	767	-1.30%
2022/03/07	4	142.88	2	142.75	143.00	2	776	0.26%
2022/03/04	10	151.00	0	0.00	149.50	10	796	1.26%
2022/03/03	6.2	154.62	11	153.45	152.00	-4.9	833	-0.58%
2022/03/02	1.2	144.00	1	147.00	147.00	0.2	886	0.02%
2022/03/01	2	148.00	0	0.00	148.00	2	989	0.20%
2022/02/25	3	141.00	5	142.80	145.50	-2	1,016	-0.20%
2022/02/24	11	144.05	6	142.92	140.50	5	1,032	0.48%
2022/02/23	1	146.00	1	149.50	149.00	0	1,061	0.00%
2022/02/22	12.1	149.03	65.5	148.05	147.50	-53.4	1,117	-4.78%
2022/02/21	2	153.25	5	153.00	154.00	-3	1,212	-0.25%
2022/02/18	3	155.17	0	155.00	157.00	3	1,272	0.23%
2022/02/17	16.1	155.27	9	159.00	155.00	7.1	1,318	0.54%
2022/02/16	0	0.00	7	160.50	161.00	-7	1,409	-0.50%
2022/02/15	2	159.32	0	0.00	159.00	2	1,561	0.13%
2022/02/14	10.6	160.00	4.2	161.70	159.00	6.4	1,593	0.40%
2022/02/11	1.1	168.32	2	167.74	166.50	-0.9	1,592	-0.06%
2022/02/10	6	171.83	1	172.00	170.00	5	1,596	0.31%
2022/02/09	10	174.25	17	172.76	174.50	-7	1,607	-0.44%
2022/02/08	1	173.00	0.4	171.13	171.00	0.6	1,612	0.04%
2022/02/07	0	0.00	2	169.75	170.50	-2	1,650	-0.12%
2022/01/26	0	0.00	1.5	164.93	164.00	-1.5	1,685	-0.09%
2022/01/25	9	166.89	1.3	167.67	165.00	7.7	1,697	0.45%
2022/01/24	0.1	162.00	2	167.75	169.00	-1.9	1,719	-0.11%
2022/01/21	13	165.77	1	166.50	164.50	12	1,740	0.69%
2022/01/20	3	172.33	8	173.13	172.00	-5	1,748	-0.29%
2022/01/19	4	167.00	7	169.79	171.50	-3	1,756	-0.17%
2022/01/18	5	172.50	26.1	172.41	168.50	-21.1	1,779	-1.19%
2022/01/17	21	167.74	3	167.67	168.50	18	1,782	1.01%
2022/01/14	38	159.93	32	159.78	162.00	6	1,807	0.33%
2022/01/13	4.2	166.18	2	165.25	166.00	2.2	1,824	0.12%
2022/01/12	11.3	166.38	5	170.90	166.00	6.3	1,837	0.34%
2022/01/11	16.4	169.01	3.1	170.92	168.00	13.3	1,836	0.72%
2022/01/10	7.1	175.01	2.1	176.33	174.50	5	1,823	0.27%
2022/01/07	15.2	177.25	9	179.83	178.00	6.2	1,822	0.34%
2022/01/06	9	181.44	8.3	181.19	182.00	0.7	1,819	0.04%
2022/01/05	14	187.07	10	186.20	186.50	4	1,814	0.22%
2022/01/04	3	194.33	0	193.50	193.00	3	1,815	0.17%
2022/01/03	12	195.63	2	197.00	196.50	10	1,827	0.55%
2021/12/30	1	190.50	4	193.00	191.00	-3	1,830	-0.16%
2021/12/29	8	190.50	0.1	191.00	190.50	7.9	1,839	0.43%
2021/12/28	3	193.17	9	194.06	193.50	-6	1,854	-0.32%
2021/12/27	13	192.62	6	191.42	190.00	7	1,887	0.37%
2021/12/24	15.1	199.52	11	199.27	196.00	4.1	1,907	0.21%
2021/12/23	3.1	206.31	2	205.75	204.50	1.1	1,928	0.05%
2021/12/22	14	204.07	15.1	204.01	204.50	-1.1	1,967	-0.06%
2021/12/21	6	194.58	16	192.56	196.00	-10	2,031	-0.49%
2021/12/20	15	195.90	14	193.50	191.00	1	2,103	0.05%
2021/12/17	17	191.85	4.2	191.48	188.00	12.8	2,158	0.59%
2021/12/16	6	189.17	18	186.78	188.00	-12	2,192	-0.55%
2021/12/15	6.2	181.73	1	182.00	180.00	5.2	2,185	0.24%
2021/12/14	12	181.75	9.1	181.03	179.00	2.9	2,182	0.13%
2021/12/13	14	187.39	63.1	187.01	185.50	-49.1	2,166	-2.26%
2021/12/10	54.1	193.82	19.1	196.70	190.00	35	2,154	1.63%
2021/12/09	14	212.54	11	213.36	207.50	3	2,112	0.14%
2021/12/08	10.2	211.61	1	212.00	210.50	9.2	2,094	0.44%
2021/12/07	20.1	209.63	3	208.50	209.00	17.1	2,084	0.82%
2021/12/06	22	214.64	22	214.68	213.00	0	2,073	0.00%
2021/12/03	66	216.78	12.1	215.35	215.00	53.9	2,055	2.62%
2021/12/02	11	211.95	7.1	211.66	206.50	3.9	2,050	0.19%
2021/12/01	6	211.17	4	210.75	214.00	2	2,050	0.10%
2021/11/30	18	214.44	22	212.77	208.50	-4	2,117	-0.19%
2021/11/29	27	212.80	24	217.23	215.00	3	2,099	0.14%
2021/11/26	54	220.81	40.1	217.63	216.00	13.9	2,068	0.67%
2021/11/25	37	231.10	36.1	232.38	232.00	0.9	2,000	0.05%
2021/11/24	11.1	215.93	14	216.29	218.00	-2.9	1,893	-0.15%
2021/11/23	9.2	212.60	19.1	214.33	216.50	-10	1,866	-0.54%
2021/11/22	18	215.64	22	213.23	214.50	-4	1,842	-0.22%
2021/11/19	60.1	210.63	39.2	211.86	211.50	20.9	1,805	1.16%
2021/11/18	94.3	214.74	88.1	215.65	212.00	6.2	1,746	0.36%
2021/11/17	25	207.40	66	206.89	208.00	-41	1,641	-2.50%
2021/11/16	49	205.33	84.1	203.11	208.50	-35.1	1,584	-2.21%
2021/11/15	93.2	198.08	56.1	197.50	204.00	37	1,536	2.41%
2021/11/12	132	191.31	154.8	194.33	195.00	-22.8	1,439	-1.58%	大買/大賣/
2021/11/11	14.6	173.53	58.6	174.04	178.50	-44	1,286	-3.42%
2021/11/10	0	0.00	9.1	166.40	167.00	-9.1	1,264	-0.72%
2021/11/09	10	164.55	13.3	165.60	165.50	-3.3	1,261	-0.26%
2021/11/08	17	161.62	7	160.57	160.00	10	1,256	0.80%
2021/11/05	27	166.76	22.3	166.92	166.00	4.7	1,252	0.37%
2021/11/04	53.2	171.57	99.1	171.67	168.00	-45.9	1,251	-3.67%
2021/11/03	28	175.50	50.4	175.29	178.50	-22.4	1,226	-1.82%
2021/11/02	17.1	170.22	14.3	171.78	169.50	2.8	1,200	0.23%
2021/11/01	21	170.10	39.1	172.95	174.00	-18.1	1,195	-1.51%
2021/10/29	58.2	174.62	48.7	172.71	174.00	9.5	1,191	0.80%
2021/10/28	26.3	168.62	17	170.09	167.00	9.3	1,244	0.74%
2021/10/27	14.2	167.54	9.2	167.52	168.50	5	1,252	0.40%
2021/10/26	31.5	164.63	73.2	163.57	162.00	-41.7	1,300	-3.20%
2021/10/25	17.1	170.64	4	171.50	172.00	13.1	1,283	1.02%
2021/10/22	77.1	167.85	60	167.25	169.50	17.1	1,295	1.32%
2021/10/21	62	167.10	34	165.09	162.00	28	1,282	2.18%
2021/10/20	21	162.10	7	161.64	163.50	14	1,260	1.11%
2021/10/19	2	155.50	10	155.00	155.00	-8	1,305	-0.61%
2021/10/18	1.4	150.79	0	0.00	151.50	1.4	1,366	0.10%
2021/10/15	6	150.83	3	149.67	149.00	3	1,385	0.22%
2021/10/14	8	147.00	0	0.00	147.00	8	1,393	0.57%
2021/10/13	13	150.38	3	149.67	149.00	10	1,415	0.71%
2021/10/12	4	149.50	0	0.00	151.00	4	1,418	0.28%
2021/10/08	7	160.14	4	160.38	157.50	3	1,412	0.21%
2021/10/07	5	155.00	13	156.46	155.50	-8	1,397	-0.57%
2021/10/06	13	151.62	10	151.10	151.00	3	1,389	0.22%
2021/10/05	13	149.81	9	147.39	153.00	4	1,385	0.29%
2021/10/04	11	155.00	11	156.23	151.00	0	1,369	0.00%
2021/10/01	4.1	172.47	5	170.40	167.50	-1	1,344	-0.07%
2021/09/30	7	179.36	5	172.00	174.50	2	1,318	0.15%
2021/09/29	22	177.61	38	176.36	173.50	-16	1,287	-1.24%
2021/09/28	69	190.52	68	186.32	181.00	1	1,251	0.08%
2021/09/27	105	189.45	88.2	191.57	189.50	16.8	1,169	1.44%	大買/
2021/09/24	19	179.50	44.5	180.98	183.00	-25.5	1,084	-2.36%
2021/09/23	16	172.56	46.3	176.19	166.50	-30.3	1,014	-2.99%
2021/09/22	5	162.50	5	163.00	162.50	0	966	0.00%
2021/09/17	2	156.25	6.1	157.90	159.50	-4.1	961	-0.43%
2021/09/16	7.1	156.28	1	157.50	156.50	6.1	961	0.63%
2021/09/15	1	152.00	0	0.00	152.00	1	962	0.10%
2021/09/14	0	0.00	1	153.00	152.00	-1	969	-0.10%
2021/09/13	0	0.00	0.1	155.50	152.50	-0.1	983	-0.01%
2021/09/10	12	153.96	0	0.00	156.00	12	1,013	1.18%
2021/09/09	2	153.75	2	153.75	154.50	0	1,081	0.00%
2021/09/08	17	151.88	9	151.33	152.50	8	1,128	0.71%
2021/09/07	17.1	158.74	5	153.40	155.00	12.1	1,134	1.07%
2021/09/06	28.1	170.68	3	172.50	166.00	25.1	1,119	2.24%
2021/09/03	37	172.74	63	173.31	174.00	-26	1,122	-2.32%
2021/09/02	10	162.40	1	159.00	158.50	9	1,081	0.83%
2021/09/01	16.2	156.68	16	155.06	157.50	0.2	1,093	0.02%
2021/08/27	4	150.75	28	150.46	150.00	-24	1,121	-2.14%
2021/08/26	1	151.50	20	151.53	152.00	-19	1,130	-1.68%
2021/08/25	2	151.50	0	0.00	151.50	2	1,134	0.18%
2021/08/24	2	150.75	7	151.64	151.00	-5	1,143	-0.44%
2021/08/23	26	154.81	3	158.33	153.00	23	1,149	2.00%
2021/08/20	1	150.00	2	152.75	154.00	-1	1,152	-0.09%
2021/08/19	1	151.00	12	149.08	148.00	-11	1,165	-0.94%
2021/08/18	6	151.08	7	147.07	153.50	-1	1,175	-0.09%
2021/08/17	9.1	148.66	5	152.30	146.50	4.1	1,202	0.34%
2021/08/16	6.1	148.49	11.4	151.36	152.50	-5.2	1,203	-0.44%
2021/08/13	2	158.75	0	0.00	158.00	2	1,196	0.17%
2021/08/12	1	161.50	0	0.00	161.50	1	1,199	0.08%
2021/08/11	17.3	161.33	11	159.23	157.50	6.3	1,204	0.52%
2021/08/10	10	166.50	1	166.00	166.00	9	1,202	0.75%
2021/08/09	11.1	168.91	12	169.38	165.50	-0.9	1,205	-0.07%
2021/08/06	24.1	176.77	6.3	176.44	176.00	17.8	1,219	1.46%
2021/08/05	5.3	181.96	2	182.50	182.00	3.3	1,234	0.26%
2021/08/04	18	184.25	9	183.11	184.50	9	1,241	0.73%
2021/08/03	64.4	186.61	54.1	186.49	185.00	10.3	1,240	0.83%
2021/08/02	15	178.83	29	178.41	177.50	-14	1,172	-1.20%
2021/07/30	58	177.64	104	179.83	174.00	-46	1,162	-3.95%	大賣/
2021/07/29	32	170.02	2	170.75	169.50	30	1,110	2.70%
2021/07/28	21	165.05	16	168.68	169.50	5	1,110	0.45%
2021/07/27	4	170.25	12	170.21	169.00	-8	1,104	-0.72%
2021/07/26	2	168.75	20	169.20	169.50	-18	1,097	-1.64%
2021/07/23	43	168.50	31	168.74	166.00	12	1,093	1.10%
2021/07/22	2	175.50	46	172.64	176.00	-44	1,037	-4.24%
2021/07/21	8	163.69	12	164.46	160.00	-4	975	-0.41%
2021/07/20	23	160.93	16	161.00	159.00	7	969	0.72%
2021/07/19	29.1	166.49	50.2	165.36	165.00	-21.1	974	-2.17%
2021/07/16	1	156.50	1	158.50	158.00	0	966	0.00%
2021/07/14	12	154.04	0	0.00	152.50	12	973	1.23%
2021/07/13	8	159.00	2	159.25	156.00	6	986	0.61%
2021/07/12	6	156.92	5	155.10	160.50	1	1,002	0.10%
2021/07/09	1.1	154.59	4	155.63	154.50	-2.9	1,008	-0.29%
2021/07/08	17.2	155.98	3	161.00	154.50	14.2	1,040	1.36%
2021/07/07	6	163.08	2	163.00	162.00	4	1,046	0.38%
2021/07/06	4	163.13	2	163.75	160.00	2	1,073	0.19%
2021/07/05	5	162.90	10	160.70	162.50	-5	1,136	-0.44%
2021/07/02	7	157.86	0	0.00	158.00	7	1,223	0.57%
2021/07/01	2	154.00	1	155.00	153.50	1	1,242	0.08%
2021/06/30	6.2	154.24	4.1	153.00	155.00	2.1	1,298	0.16%
2021/06/29	12	156.08	8.1	158.80	154.00	3.9	1,330	0.29%
2021/06/25	4.2	164.38	5	163.30	162.50	-0.8	1,388	-0.06%
2021/06/24	0	0.00	4	163.38	162.50	-4	1,410	-0.28%
2021/06/23	10	162.75	6	162.92	163.00	4	1,429	0.28%
2021/06/22	21	162.50	27.1	161.63	160.00	-6.1	1,435	-0.42%
2021/06/21	33	168.33	4	166.88	164.50	29	1,437	2.02%
2021/06/18	69	175.51	42	175.33	169.00	27	1,441	1.87%
2021/06/17	13	174.50	49	169.54	178.00	-36	1,401	-2.57%
2021/06/16	13	163.50	7	166.50	162.00	6	1,368	0.44%
2021/06/15	6.1	163.16	3	165.83	163.00	3.1	1,380	0.22%
2021/06/11	27	162.98	40	165.40	162.00	-13	1,405	-0.92%
2021/06/10	17	161.76	24	163.13	158.50	-7	1,418	-0.49%
2021/06/09	6	151.67	3	152.00	151.50	3	1,422	0.21%
2021/06/08	3	156.00	8	154.69	156.50	-5	1,455	-0.34%
2021/06/07	2	141.00	16	140.16	144.00	-14	1,437	-0.97%
2021/06/04	4	146.63	3	147.33	146.00	1	1,440	0.07%
2021/06/03	16	151.03	5	150.40	150.00	11	1,440	0.76%
2021/06/02	11	159.18	2	160.25	155.00	9	1,432	0.63%
2021/06/01	33	160.15	7	160.29	159.50	26	1,429	1.82%
2021/05/28	1	158.00	3	159.17	158.50	-2	1,425	-0.14%
2021/05/27	14	158.82	3	160.83	156.00	11	1,426	0.77%
2021/05/26	14	164.39	5	164.00	163.00	9	1,419	0.63%
2021/05/25	25	164.90	61	164.83	163.00	-36	1,425	-2.52%
2021/05/24	0	0.00	1.2	153.57	153.00	-1.2	1,403	-0.09%
2021/05/21	6	150.17	5	149.80	149.00	1	1,411	0.07%
2021/05/20	3	149.50	4	151.13	148.00	-1	1,419	-0.07%
2021/05/19	11	153.00	5	151.60	150.50	6	1,446	0.41%
2021/05/18	1	147.50	3.1	146.13	148.50	-2.1	1,464	-0.14%
2021/05/17	6.5	146.56	2	142.02	137.00	4.5	1,472	0.31%
2021/05/14	27	153.04	10	146.75	150.00	17	1,473	1.15%
2021/05/13	9	142.17	14	148.75	152.50	-5	1,450	-0.34%
2021/05/12	7	144.00	15	141.80	139.00	-8	1,428	-0.56%
2021/05/11	6.3	150.68	14	149.04	148.00	-7.7	1,417	-0.54%
2021/05/10	5.1	165.86	8	169.00	164.00	-2.9	1,399	-0.20%
2021/05/07	22	171.59	25	170.56	173.50	-3	1,394	-0.22%
2021/05/06	17	166.59	11	159.64	163.00	6	1,384	0.43%
2021/05/05	3	166.18	3	165.83	165.00	0	1,378	0.00%
2021/05/04	11	165.59	11	163.32	171.00	0	1,377	0.00%
2021/05/03	16	171.72	7	175.43	164.50	9	1,365	0.66%
2021/04/29	4	170.38	4	177.38	179.50	0	1,360	0.00%
2021/04/28	2	170.75	0	0.00	170.00	2	1,358	0.15%
2021/04/27	3	170.83	1	170.50	169.00	2	1,383	0.14%
2021/04/26	3	176.33	2.1	173.10	172.50	0.9	1,409	0.06%
2021/04/23	3	168.50	4.1	165.35	178.00	-1.1	1,433	-0.07%
2021/04/22	11.4	167.33	7	168.50	164.00	4.4	1,444	0.30%
2021/04/21	5.1	174.51	3	174.83	173.00	2.1	1,443	0.14%
2021/04/20	4.1	177.07	3	177.50	177.00	1.1	1,451	0.08%
2021/04/19	11.1	174.22	20	170.58	173.00	-9	1,474	-0.61%
2021/04/16	14	185.75	12	185.33	179.50	2	1,503	0.13%
2021/04/15	5	182.60	6	184.50	187.00	-1	1,538	-0.06%
2021/04/14	14.1	180.01	27.4	178.88	178.00	-13.3	1,559	-0.85%
2021/04/13	20.1	192.01	13.2	192.43	185.50	6.9	1,543	0.45%
2021/04/12	15	197.07	24.2	194.49	186.50	-9.2	1,531	-0.60%
2021/04/09	47.3	208.39	51.3	204.99	199.50	-4.1	1,513	-0.27%
2021/04/08	94.1	206.91	63.2	209.21	200.00	30.9	1,449	2.13%
2021/04/07	7	195.93	9	195.83	195.50	-2	1,359	-0.15%
2021/04/06	32.5	193.55	14.1	192.37	192.00	18.4	1,349	1.36%
2021/04/01	12.5	176.94	10	192.45	194.50	2.5	1,308	0.19%
2021/03/31	15.4	174.10	16.5	174.24	177.00	-1	1,299	-0.08%
2021/03/30	2	153.25	46	159.86	161.00	-44	1,290	-3.41%
2021/03/29	17	146.50	14	148.61	146.50	3	1,273	0.24%
2021/03/26	16	145.97	31	138.68	147.00	-15	1,268	-1.18%
2021/03/25	33	135.11	11.2	135.94	134.00	21.8	1,278	1.70%
2021/03/24	11	145.09	7	143.86	140.00	4	1,310	0.31%
2021/03/23	12.2	144.49	9	143.56	147.00	3.2	1,294	0.24%
2021/03/22	4.5	140.72	16	140.75	139.50	-11.5	1,259	-0.91%
2021/03/19	7	135.00	16	135.25	135.50	-9	1,234	-0.73%
2021/03/18	8	138.81	9	138.78	138.00	-1	1,219	-0.08%
2021/03/17	11.3	134.98	28	137.86	139.50	-16.8	1,200	-1.40%
2021/03/16	30	136.35	64	136.79	139.50	-34	1,172	-2.90%
2021/03/15	17	131.06	42	132.12	134.50	-25	1,136	-2.20%
2021/03/12	21	120.19	66.2	120.36	122.50	-45.2	1,104	-4.09%
2021/03/11	11	110.45	7	111.50	111.50	4	1,059	0.38%
2021/03/10	14	107.64	6	108.83	111.00	8	1,069	0.75%
2021/03/09	7	102.07	8	102.41	105.00	-1	1,081	-0.09%
2021/03/08	1	102.00	2	104.00	100.00	-1	1,082	-0.09%
2021/03/05	19	100.15	1	102.00	102.50	18	1,087	1.65%
2021/03/04	2.2	101.50	4	102.38	101.50	-1.9	1,092	-0.17%
2021/03/03	21	101.74	23	102.75	104.00	-2	1,092	-0.19%
2021/03/02	6.2	109.25	5.1	108.23	107.00	1.1	1,084	0.10%
2021/02/26	18.1	111.61	15.1	111.69	111.50	3	1,084	0.28%
2021/02/25	54.1	111.09	33.1	110.71	115.00	21	1,095	1.92%
2021/02/24	7.1	107.28	1.3	106.50	106.00	5.9	1,091	0.54%
2021/02/23	25.2	105.26	21.3	106.03	105.00	3.9	1,084	0.36%
2021/02/22	5.1	110.00	4	109.50	109.50	1.1	1,072	0.10%
2021/02/19	19.1	115.54	8	118.56	113.50	11.1	1,061	1.05%
2021/02/18	26	109.46	7.2	116.04	118.00	18.8	1,035	1.82%
2021/02/17	13	105.69	27	105.32	107.50	-14	1,013	-1.38%
2021/02/05	6	100.12	19	100.68	100.00	-13	998	-1.30%
2021/02/04	0	0.00	8	96.91	98.00	-8	986	-0.81%
2021/02/03	2.2	95.44	0.2	95.60	95.60	2.1	987	0.21%
2021/02/02	2.1	94.62	4	96.10	96.60	-1.9	1,011	-0.19%
2021/02/01	9	93.77	0	0.00	93.50	9	1,009	0.89%
2021/01/29	3	94.97	5	98.06	95.60	-2	1,012	-0.20%
2021/01/28	5	94.38	5	94.76	94.50	0	1,009	0.00%
2021/01/27	2	96.15	0	0.00	96.30	2	1,011	0.20%
2021/01/26	2.1	96.64	5	97.40	96.50	-2.9	1,015	-0.29%
2021/01/25	12.2	99.53	2.2	99.19	100.00	10.1	1,017	0.99%
2021/01/22	1	95.30	1	97.15	98.50	0	1,019	0.00%
2021/01/21	17	96.48	4	96.03	95.30	13	1,029	1.26%
2021/01/20	16.5	93.87	11	93.60	94.60	5.5	1,035	0.53%
2021/01/19	31	101.27	9.2	100.48	101.00	21.8	1,015	2.15%
2021/01/18	3.2	107.50	10	108.40	108.00	-6.8	1,014	-0.67%
2021/01/15	20.3	103.93	20	105.15	102.00	0.3	1,000	0.02%
2021/01/14	6	110.33	3	109.83	110.00	3	984	0.30%
2021/01/13	7.3	115.07	3	114.17	113.00	4.3	973	0.44%
2021/01/12	23	116.63	7	115.00	119.00	16	970	1.65%
2021/01/11	19.2	116.08	10	117.80	123.00	9.2	971	0.94%
2021/01/08	14	113.43	43	115.28	117.00	-29	974	-2.98%
2021/01/07	18	103.76	16	103.27	106.50	2	930	0.21%
2021/01/06	32.2	93.91	3.3	92.91	97.00	28.9	899	3.21%
2021/01/05	12.3	96.26	1	97.00	97.00	11.3	877	1.29%
2021/01/04	14.2	95.51	20	95.59	97.00	-5.8	873	-0.66%
2020/12/31	15	92.43	3	92.77	92.10	12	860	1.39%
2020/12/30	0	0.00	8	92.08	92.60	-8	858	-0.93%
2020/12/29	8	92.38	5	91.12	90.60	3	851	0.35%
2020/12/28	9	88.09	2	90.80	90.00	7	841	0.83%
2020/12/25	11	91.26	10	91.09	91.60	1	822	0.12%
2020/12/24	2	85.60	33	89.11	89.50	-31	792	-3.91%
2020/12/23	0	0.00	4	81.10	81.50	-4	750	-0.53%
2020/12/22	4	81.63	13	80.37	79.30	-9	749	-1.20%
2020/12/21	13	78.87	4	79.60	82.60	9	731	1.23%
2020/12/18	6	79.15	47	78.94	79.20	-41	699	-5.86%
2020/12/17	2	71.50	0	0.00	72.00	2	658	0.30%
2020/12/16	5	72.20	0	0.00	71.90	5	662	0.76%
2020/12/15	2	71.15	0	0.00	71.20	2	668	0.30%
2020/12/14	1	73.40	3	72.30	73.60	-2	673	-0.30%
2020/12/11	3	71.93	3	72.03	72.00	0	691	0.00%
2020/12/10	4	73.63	4	73.93	72.90	0	698	0.00%
2020/12/09	11	75.72	3	76.43	74.90	8	707	1.13%
2020/12/08	5	74.70	10	75.29	76.00	-5	702	-0.71%
2020/12/07	7	73.59	6	73.97	73.10	1	694	0.14%
2020/12/04	10	75.01	5	74.84	74.40	5	692	0.72%
2020/12/03	4	71.78	8	71.65	74.50	-4	677	-0.59%
2020/12/02	1	69.80	4	69.73	70.10	-3	657	-0.46%
2020/12/01	8	69.34	0	0.00	69.30	8	652	1.23%
2020/11/30	10	70.16	1	69.60	70.40	9	645	1.40%
2020/11/27	0	0.00	2	69.75	69.70	-2	637	-0.31%
2020/11/26	0	0.00	4	69.50	69.50	-4	635	-0.63%
2020/11/25	5	69.64	9	69.99	69.10	-4	632	-0.63%
2020/11/24	21	71.21	3	70.83	70.20	18	625	2.88%
2020/11/23	3	68.13	10	67.41	69.10	-7	606	-1.15%
2020/11/20	0	0.00	3	65.03	64.70	-3	593	-0.51%
2020/11/19	5	65.00	1	65.00	65.10	4	592	0.68%
2020/11/18	1	65.10	2	63.95	64.80	-1	590	-0.17%
2020/11/17	9	63.46	1	64.10	64.10	8	590	1.35%
2020/11/16	1	64.40	9	64.41	64.40	-8	595	-1.34%
2020/11/13	2	63.25	2	63.30	63.70	0	597	0.00%
2020/11/12	0	0.00	4	63.83	63.50	-4	600	-0.67%
2020/11/11	7	63.16	9	64.02	63.50	-2	601	-0.33%
2020/11/10	21	64.41	7	63.64	62.80	14	597	2.34%
2020/11/09	4	68.40	10	68.70	68.20	-6	573	-1.05%
2020/11/06	1	69.40	9	68.46	68.30	-8	573	-1.40%
2020/11/05	5	69.42	3	69.77	68.90	2	576	0.35%
2020/11/04	6	68.87	1	69.00	68.70	5	580	0.86%
2020/11/03	0	0.00	4	70.28	70.00	-4	589	-0.68%
2020/11/02	19	68.84	2	69.00	69.80	17	589	2.89%
2020/10/30	2	68.50	2	68.60	67.50	0	584	0.00%
2020/10/29	7	66.50	8	66.68	69.80	-1	591	-0.17%
2020/10/28	9	69.08	4	67.43	67.20	5	600	0.83%
2020/10/27	0	0.00	8	69.70	69.60	-8	587	-1.36%
2020/10/26	23	70.76	4	69.78	71.00	19	580	3.27%
2020/10/23	9	67.59	27	67.83	69.80	-18	553	-3.25%
2020/10/22	9	63.89	13	63.72	63.60	-4	532	-0.75%
2020/10/21	9	65.69	1	66.00	65.50	8	532	1.50%
2020/10/20	5	65.94	22	65.90	65.80	-17	530	-3.20%
2020/10/19	28	65.50	20	66.12	66.70	8	521	1.53%
2020/10/16	24	64.16	19	64.48	64.90	5	490	1.02%
2020/10/15	2	60.30	2	60.40	61.60	0	449	0.00%
2020/10/14	4	59.10	5	59.30	58.90	-1	444	-0.23%
2020/10/13	0	0.00	1	58.70	59.00	-1	451	-0.22%
2020/10/12	1	59.90	1	59.50	59.00	0	455	0.00%
2020/10/08	1.3	59.43	5	59.42	59.50	-3.7	459	-0.81%
2020/10/07	0	0.00	3	58.50	58.60	-3	465	-0.64%
2020/10/06	3	59.17	1	59.00	59.10	2	470	0.43%
2020/10/05	2	58.55	0	0.00	59.20	2	481	0.42%
2020/09/29	0	0.00	1	56.40	55.70	-1	532	-0.19%
2020/09/28	8	55.38	1	56.00	56.00	7	541	1.29%
2020/09/25	1	54.50	3	54.90	54.90	-2	555	-0.36%
2020/09/23	0	0.00	2	57.40	57.80	-2	578	-0.35%
2020/09/22	1	56.00	0	0.00	56.60	1	585	0.17%
2020/09/21	0	0.00	3	58.20	57.50	-3	591	-0.51%
2020/09/18	3	58.90	2	59.00	58.80	1	602	0.17%
2020/09/17	6	59.88	17	59.92	60.00	-11	604	-1.82%
2020/09/16	14	60.71	10	61.05	60.70	4	618	0.65%
2020/09/15	7	58.71	11	58.54	58.90	-4	641	-0.62%
2020/09/14	5	58.34	20	56.02	58.60	-15	642	-2.34%
2020/09/11	1	54.90	14	54.76	54.90	-13	637	-2.04%
2020/09/10	0	0.00	5	55.10	54.10	-5	645	-0.77%
2020/09/09	5	55.00	1	54.90	54.80	4	656	0.61%
2020/09/07	1	52.40	0	0.00	52.00	1	692	0.14%
2020/09/04	1	52.70	0	0.00	53.10	1	728	0.14%
2020/09/03	2	54.20	0	0.00	53.60	2	748	0.27%
2020/09/02	1	52.80	1	53.30	53.00	0	763	0.00%
2020/09/01	2	52.65	1	52.60	52.60	1	777	0.13%
2020/08/31	2	52.95	0	0.00	52.60	2	792	0.25%
2020/08/28	0	0.00	5	53.40	53.40	-5	819	-0.61%
2020/08/27	1	54.20	0	0.00	54.00	1	863	0.12%
2020/08/26	1	54.50	0	0.00	54.50	1	896	0.11%
2020/08/24	0	0.00	1	53.50	53.50	-1	944	-0.11%
2020/08/21	0	0.00	26	50.74	52.60	-26	996	-2.61%
2020/08/20	1	50.20	7	51.67	50.10	-6	1,029	-0.58%
2020/08/19	2	54.60	2	53.60	53.20	0	1,061	0.00%
2020/08/18	9	55.02	2	54.70	54.80	7	1,099	0.64%
2020/08/17	40	56.38	7	56.29	55.70	33	1,118	2.95%
2020/08/12	0	0.00	4	55.65	55.50	-4	1,213	-0.33%
2020/08/11	4	55.73	0	0.00	55.00	4	1,271	0.31%
2020/08/10	7	58.97	2	58.45	58.50	5	1,328	0.38%
2020/08/07	5	60.34	6	60.33	60.00	-1	1,429	-0.07%
2020/08/06	4	59.15	2	58.60	58.30	2	1,426	0.14%
2020/08/05	2	58.80	0	0.00	59.10	2	1,436	0.14%
2020/08/04	8.1	59.52	5	59.16	60.00	3.1	1,465	0.21%
2020/08/03	5	56.18	22	57.32	59.70	-17	1,486	-1.14%
2020/07/31	3	54.20	0	0.00	54.30	3	1,511	0.20%
2020/07/30	4	54.40	5	54.62	55.00	-1	1,607	-0.06%
2020/07/29	1	50.90	0	0.00	52.20	1	1,657	0.06%
2020/07/28	1	51.50	1	52.30	50.90	0	1,699	0.00%
2020/07/27	2	52.40	8	52.03	52.00	-6	1,745	-0.34%
2020/07/24	3	55.67	1	55.40	55.50	2	1,800	0.11%
2020/07/23	2	56.95	1	57.00	56.90	1	1,815	0.06%
2020/07/22	3	57.80	3	58.17	57.80	0	1,840	0.00%
2020/07/21	1	56.80	10	56.53	57.00	-9	1,867	-0.48%
2020/07/20	2	53.00	3	53.33	54.60	-1	1,906	-0.05%
2020/07/17	9	57.37	9	58.39	56.00	0	1,963	0.00%
2020/07/16	1	58.20	5	57.70	57.90	-4	2,010	-0.20%
2020/07/15	8	58.41	8	59.31	57.70	0	2,029	0.00%
2020/07/14	18	60.26	19	60.30	59.30	-1	2,070	-0.05%
2020/07/13	6	61.55	2	62.30	62.30	4	2,079	0.19%
2020/07/10	13	63.42	5	63.76	62.00	8	2,110	0.38%
2020/07/09	10	65.39	5	65.14	65.00	5	2,141	0.23%
2020/07/08	9	63.84	2.3	63.40	64.70	6.7	2,151	0.31%
2020/07/07	31	62.26	3	61.80	61.80	28	2,176	1.29%
2020/07/06	1.2	61.62	3	61.40	61.70	-1.8	2,211	-0.08%
2020/07/03	8.1	62.28	5	62.12	61.60	3.1	2,226	0.14%
2020/07/02	4	63.65	1	62.40	63.50	3	2,253	0.13%
2020/07/01	9	62.13	4	62.75	62.00	5	2,274	0.22%
2020/06/30	5	62.72	2	62.50	62.90	3	2,300	0.13%
2020/06/29	10	65.68	20	65.61	65.10	-10	2,303	-0.43%
2020/06/24	1	63.90	4	64.93	64.20	-3	2,301	-0.13%
2020/06/23	12	65.11	1.3	65.82	64.70	10.7	2,309	0.46%
2020/06/22	5	64.66	19	65.31	67.50	-14	2,301	-0.61%
2020/06/19	0	0.00	13	62.17	62.10	-13	2,288	-0.57%
2020/06/18	2	61.80	13	61.26	61.10	-11	2,305	-0.48%
2020/06/17	3	62.27	6	62.08	61.80	-3	2,315	-0.13%
2020/06/16	3	60.13	14	60.76	61.70	-11	2,330	-0.47%
2020/06/15	4	60.85	8	60.20	59.70	-4	2,342	-0.17%
2020/06/12	7	57.73	86	58.21	61.80	-79	2,353	-3.36%
2020/06/11	16	61.37	78	61.50	59.50	-62	2,349	-2.64%
2020/06/10	14	65.29	24	66.63	64.90	-10	2,329	-0.43%
2020/06/09	5	67.80	16	67.43	67.20	-11	2,320	-0.47%
2020/06/08	9	67.63	17	67.54	66.80	-8	2,330	-0.34%
2020/06/05	3	68.43	14	68.86	69.50	-11	2,334	-0.47%
2020/06/04	13	69.21	13	68.99	68.60	0	2,343	0.00%
2020/06/03	8	69.00	44.7	68.70	70.90	-36.7	2,357	-1.56%
2020/06/02	9.3	65.48	78.9	65.83	64.50	-69.6	2,340	-2.98%
2020/06/01	11	69.71	31	69.91	69.00	-20	2,352	-0.85%
2020/05/29	21	70.36	16	70.55	71.00	5	2,392	0.21%
2020/05/28	48	69.81	19.1	69.38	72.80	28.9	2,401	1.20%
2020/05/27	10	66.65	26	66.81	66.20	-16	2,384	-0.67%
2020/05/26	16	69.94	25	71.50	68.50	-9	2,366	-0.38%
2020/05/25	23	73.27	29	74.32	73.20	-6	2,369	-0.25%
2020/05/22	10	79.05	18	80.41	78.80	-8	2,362	-0.34%
2020/05/21	18	79.01	29	79.78	78.50	-11	2,352	-0.47%
2020/05/20	10	82.19	80	81.79	80.80	-70	2,314	-3.02%
2020/05/19	13	84.33	10	84.04	82.80	3	2,284	0.13%
2020/05/18	25	86.60	18	86.23	88.50	7	2,247	0.31%
2020/05/15	77	85.50	17	84.51	84.00	60	2,187	2.74%
2020/05/14	28	86.16	62	85.76	88.00	-34	2,121	-1.60%
2020/05/13	4	79.30	23	79.91	80.60	-19	2,011	-0.94%
2020/05/12	2	79.05	19	79.71	80.80	-17	1,998	-0.85%
2020/05/11	20	77.60	31	78.01	78.00	-11	1,980	-0.56%
2020/05/08	22	83.86	9	82.93	83.50	13	1,944	0.67%
2020/05/07	19.2	87.63	35	86.44	88.00	-15.8	1,905	-0.83%
2020/05/06	62	89.31	48	90.15	89.00	14	1,853	0.76%
2020/05/05	23	80.03	23	80.31	86.00	0	1,753	0.00%
2020/05/04	15	81.47	21	81.34	80.00	-6	1,696	-0.35%
2020/04/30	25	80.20	27	79.79	81.90	-2	1,649	-0.12%
2020/04/29	30	81.91	45	82.34	84.40	-15	1,597	-0.94%
2020/04/28	6	76.87	11	77.45	77.00	-5	1,528	-0.33%
2020/04/27	12	77.93	23	78.66	78.50	-11	1,507	-0.73%
2020/04/24	49	80.66	24	80.43	79.50	25	1,476	1.69%
2020/04/23	26	78.49	12	78.85	80.00	14	1,442	0.97%
2020/04/22	19	76.62	34	76.99	79.30	-15	1,394	-1.08%
2020/04/21	31	72.55	129	72.41	73.30	-98	1,323	-7.40%	大賣/
2020/04/20	23	68.71	25	68.76	70.20	-2	1,266	-0.16%
2020/04/17	112	67.36	10	68.13	66.80	102	1,240	8.23%	大買/鉅額交易
2020/04/16	9	72.70	11	73.07	73.40	-2	1,188	-0.17%
2020/04/15	23	71.80	20	71.33	72.00	3	1,166	0.26%
2020/04/14	20	75.49	20	75.50	76.00	0	1,126	0.00%
2020/04/13	17	67.88	99	67.10	72.80	-82	1,079	-7.59%
2020/04/10	15	62.87	24	64.58	66.20	-9	1,034	-0.87%
2020/04/09	32	63.18	10	63.94	60.20	22	986	2.23%
2020/04/08	21	63.39	27	63.47	64.30	-6	939	-0.64%
2020/04/07	55	64.97	13	64.47	65.40	42	908	4.62%
2020/04/06	26	59.62	8	60.69	60.90	18	865	2.08%
2020/04/01	19	52.94	20.5	54.89	55.40	-1.5	829	-0.18%
2020/03/31	6	50.40	3	50.73	50.40	3	794	0.38%
2020/03/30	4	49.96	51	50.15	50.00	-47	783	-6.00%
2020/03/27	19.5	50.77	11	51.03	50.80	8.5	767	1.11%
2020/03/26	21	51.11	4	50.93	50.90	17	748	2.27%
2020/03/25	21	52.40	21	52.59	52.40	0	731	0.00%
2020/03/24	14	49.88	13	49.75	51.40	1	699	0.14%
2020/03/23	6	47.86	17	47.10	48.50	-11	668	-1.65%
2020/03/20	68.3	45.59	26	44.24	45.95	42.3	647	6.53%
2020/03/19	15	42.30	63	41.90	41.85	-48	617	-7.77%
2020/03/18	19	44.56	47	42.67	46.45	-28	590	-4.74%
2020/03/17	9	43.08	5	42.44	42.25	4	561	0.71%
2020/03/16	4	47.28	14	47.93	46.90	-10	537	-1.86%
2020/03/13	4.4	44.95	15	44.95	44.95	-10.6	519	-2.04%
2020/03/12	6	49.21	14	51.41	49.90	-8	504	-1.59%
2020/03/11	5	54.82	14	54.78	54.50	-9	477	-1.89%
2020/03/10	5	51.57	5	52.67	52.50	0	456	0.00%
2020/03/09	15	54.62	13	57.35	54.00	2	430	0.46%
2020/03/06	1	52.20	123	52.10	52.50	-122	386	-31.57%	大賣/鉅額交易
2020/03/05	9	47.50	31	47.65	47.80	-22	356	-6.17%
2020/03/04	34	46.17	86.5	47.49	48.10	-52.5	309	-16.94%
2020/03/03	77	42.79	106.4	43.17	43.75	-29.4	249	-11.76%	大賣/
2020/03/02	14	39.40	17	39.09	39.80	-3	206	-1.46%
2020/02/27	2	37.23	37	37.39	37.60	-35	170	-20.55%
2020/02/26	10	36.99	135	39.17	38.80	-125	149	-83.68%	大賣/鉅額交易
2020/02/25	4	33.19	29	35.63	36.05	-25	103	-24.24%
2020/02/24	0	0.00	21	31.74	32.80	-21	66	-31.60%
2020/02/18	0	0.00	2	29.45	29.50	-2	53	-3.75%
2020/02/12	2	28.93	0	0.00	28.90	2	54	3.69%
2020/02/11	2	28.10	0	0.00	28.55	2	53	3.71%
2020/02/10	1	28.00	0	0.00	28.00	1	55	1.81%
2020/02/06	0	28.30	0	0.00	28.30	0	58	0.06%
2020/02/05	1	28.30	0	0.00	28.05	1	58	1.70%
2020/02/04	1	28.00	0	0.00	28.60	1	59	1.69%
2020/01/30	1	28.65	0	0.00	27.70	1	60	1.66%
2020/01/17	1	28.85	0	0.00	29.00	1	63	1.58%
2020/01/13	5	28.80	0	0.00	28.80	5	69	7.25%
2020/01/10	1	28.60	0	0.00	28.60	1	69	1.43%
2020/01/09	1	28.40	0	0.00	28.95	1	69	1.43%
2020/01/06	1.5	29.40	0	0.00	29.40	1.5	86	1.74%
2019/12/27	3	30.00	0	0.00	30.00	3	93	3.19%
2019/12/26	0	0.00	5	30.10	30.05	-5	93	-5.38%
2019/12/24	1	29.40	0	0.00	29.50	1	89	1.12%
2019/12/13	1	29.35	0	0.00	29.50	1	89	1.12%
2019/12/10	0	0.00	1	29.55	29.60	-1	89	-1.12%
2019/12/09	1	29.20	0	0.00	29.15	1	88	1.12%
2019/12/06	1	29.00	0	0.00	29.05	1	90	1.11%
2019/12/03	1	28.90	0	0.00	28.90	1	90	1.11%
2019/12/02	1	28.90	0	0.00	28.90	1	90	1.10%
2019/11/28	1	29.00	0	0.00	29.20	1	90	1.11%
2019/11/20	0	0.00	1	29.15	29.10	-1	89	-1.12%
2019/11/19	1	28.90	0	0.00	29.00	1	89	1.12%
2019/11/15	1	29.35	8	29.37	29.45	-7	87	-8.02%
2019/11/14	1	29.35	0	0.00	29.45	1	85	1.17%
2019/11/13	1	29.70	0	0.00	29.80	1	84	1.19%
2019/11/08	3	29.78	2	29.75	29.75	1	82	1.22%
2019/11/07	13	29.75	2	29.60	29.75	11	81	13.43%
2019/11/06	13	30.02	4	30.04	30.15	9	79	11.26%
2019/11/05	1	30.00	1	30.00	30.00	0	77	0.00%
2019/11/04	3	30.00	1	30.00	30.00	2	77	2.59%
2019/10/28	3	30.55	0	0.00	30.15	3	73	4.09%
2019/10/25	6	30.23	0	0.00	30.30	6	70	8.49%
2019/10/24	10	30.06	4	30.15	30.10	6	68	8.75%
2019/10/23	1	29.90	0	0.00	29.90	1	67	1.48%
2019/10/22	0	0.00	5	30.10	30.00	-5	66	-7.47%
2019/10/21	0	0.00	2	29.98	29.85	-2	64	-3.09%
2019/10/18	1	29.90	0	0.00	29.70	1	62	1.60%
2019/10/16	1	29.85	2	29.83	29.90	-1	60	-1.65%
2019/10/15	1	30.00	7	30.00	29.55	-6	58	-10.22%
2019/10/14	3	30.92	13	30.92	30.85	-10	53	-18.70%
2019/10/09	3	30.70	5	30.39	30.55	-2	41	-4.85%
2019/08/27	0	0.00	1	27.00	27.00	-1	21	-4.62%
2019/08/23	0	0.00	1	26.80	27.00	-1	22	-4.52%
2019/08/16	1	26.80	0	0.00	26.90	1	22	4.36%
2019/08/06	2	26.60	0	0.00	26.90	2	21	9.49%
2019/08/02	1	26.90	0	0.00	26.80	1	20	4.77%
2019/08/01	0	0.00	0	29.80	27.10	0	20	0.00%
2019/07/31	1	27.15	0	0.00	27.15	1	21	4.76%
2019/07/24	1	27.00	0	0.00	27.00	1	19	5.09%
2019/07/18	5	26.61	0	0.00	26.65	5	19	26.11%
2019/07/12	0	0.00	2	27.00	27.50	-2	18	-10.55%
2019/07/10	1	26.75	0	0.00	26.85	1	19	5.24%
2019/07/02	1	28.40	0	0.00	28.40	1	17	5.81%
2019/05/28	0	0.00	0.5	27.05	27.05	-0.5	20	-2.20%
2019/05/27	0	0.00	0.7	27.35	27.35	-0.7	19	-3.51%
2019/05/23	0.5	27.20	3	27.15	27.50	-2.5	19	-12.62%
2019/05/22	0	0.00	0	27.70	27.70	0	19	-0.03%
2019/05/21	0	27.20	0	0.00	27.50	0	19	0.01%
2019/05/20	0	0.00	0.5	27.45	27.45	-0.5	20	-2.47%
2019/05/14	0.6	27.80	0	0.00	28.00	0.6	21	2.89%
2019/05/09	1	28.05	0.1	28.00	28.00	0.9	21	4.33%
2019/05/08	0.6	27.85	0	0.00	28.05	0.6	21	2.89%
2019/04/18	0	0.00	0	29.65	29.40	0	21	-0.04%
2019/04/17	0	29.00	0	0.00	29.20	0	23	0.04%
2019/04/15	0	0.00	0.6	29.10	29.40	-0.6	23	-2.55%
2019/04/12	0	0.00	0	29.30	29.30	0	23	-0.01%
2019/04/11	0	0.00	0	29.35	29.35	0	23	-0.03%
2019/04/09	0.6	29.30	0	0.00	29.55	0.6	23	2.67%
2019/03/22	1	28.55	0	0.00	28.70	1	22	4.40%
2019/03/14	3	28.00	0	0.00	28.05	3	20	14.49%
2019/03/13	6	28.00	0	0.00	28.00	6	20	29.41%
2019/01/18	0	0.00	1	28.20	28.20	-1	20	-4.92%
2019/01/03	0	0.00	11	26.63	26.65	-11	18	-58.00%
2018/12/25	5	26.50	0	0.00	26.80	5	19	25.15%
2018/12/24	4	26.95	0	0.00	26.65	4	19	20.62%
2018/11/08	1	26.50	1	26.50	26.75	0	21	0.00%
2018/11/07	0	0.00	1	26.70	26.70	-1	21	-4.59%
2018/10/30	1	26.50	0	0.00	26.40	1	23	4.27%
2018/10/15	1	26.50	0	0.00	26.60	1	24	4.16%
2018/10/11	1	27.00	0	0.00	27.30	1	23	4.21%
2018/09/20	0	0.00	2	28.00	28.15	-2	24	-8.30%
2018/09/10	3	27.60	0	0.00	27.95	3	23	12.62%
2018/09/07	0	0.00	1	28.40	28.55	-1	23	-4.27%
2018/08/23	1	29.30	0	0.00	29.50	1	28	3.53%
2018/07/18	0	0.00	2	29.50	29.50	-2	34	-5.79%
2018/07/09	1	30.60	0	0.00	30.20	1	36	2.75%
2018/06/28	0	0.00	1	32.40	32.40	-1	35	-2.80%
2018/06/21	1	32.75	0	0.00	32.75	1	37	2.67%
2018/06/12	0	0.00	1	33.35	33.35	-1	39	-2.55%
2018/06/11	0	0.00	1	33.15	33.30	-1	39	-2.52%
2018/06/07	0	0.00	4	33.40	33.80	-4	40	-9.87%
2018/06/01	0	0.00	1	32.25	32.25	-1	40	-2.48%
2018/05/28	0	0.00	1	31.85	32.00	-1	42	-2.37%
2018/05/24	1	32.05	1	33.50	32.20	0	42	0.00%
2018/05/22	0	0.00	1	31.75	31.75	-1	43	-2.30%
2018/04/24	1	31.50	0	0.00	31.90	1	65	1.53%
2018/04/23	0	0.00	1	32.00	32.00	-1	66	-1.51%
2018/04/10	0	0.00	1	33.05	33.00	-1	82	-1.21%
2018/04/09	1	32.70	0	0.00	33.00	1	86	1.16%
2018/03/28	0	0.00	2	33.20	33.50	-2	95	-2.10%
2018/03/23	4	32.76	0	0.00	32.55	4	98	4.07%
2018/03/21	0	0.00	1	32.90	32.90	-1	101	-0.98%
2018/03/16	0	0.00	4	33.00	33.80	-4	106	-3.74%
2018/03/12	1	31.80	0	0.00	32.20	1	114	0.87%
2018/03/07	0	0.00	1	32.95	32.95	-1	130	-0.76%
2018/02/06	5	31.16	0	0.00	31.65	5	372	1.34%
2018/01/19	0	0.00	2	34.50	34.60	-2	606	-0.33%
2018/01/04	1	35.50	1	37.60	37.70	0	595	0.00%
2018/01/03	0	0.00	2	34.60	34.60	-2	589	-0.34%