泰鼎-KY (4927)-台新-台中券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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: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

泰鼎-KY (4927)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/10/30	0	43.80	0.2	43.85	43.50	-0.1	1,739	-0.01%
2024/10/29	4	44.35	0	0.00	44.15	4	1,748	0.23%
2024/10/28	2	46.40	1	47.30	45.45	1	1,734	0.06%
2024/10/25	4	45.70	4	46.26	45.45	0	1,709	0.00%
2024/10/24	1	47.60	5	47.47	47.75	-4	1,661	-0.24%
2024/10/23	2	48.45	0	0.00	48.50	2	1,630	0.12%
2024/10/22	1.2	48.81	0	0.00	48.80	1.2	1,617	0.07%
2024/10/18	2	50.15	0	0.00	51.10	2	1,607	0.12%
2024/10/17	1	51.80	1	51.70	51.70	0	1,605	0.00%
2024/10/16	1	54.00	1	54.90	53.60	0	1,599	0.00%
2024/10/15	7.1	54.73	0	0.00	53.70	7.1	1,654	0.43%
2024/10/11	2	53.60	4	54.85	55.50	-2	1,789	-0.11%
2024/10/09	0.1	57.00	2	57.10	56.90	-1.9	1,864	-0.10%
2024/10/07	0	58.70	0	0.00	58.50	0	1,888	0.00%
2024/10/04	2	60.40	0	0.00	58.20	2	1,850	0.11%
2024/09/30	0	0.00	1.1	58.00	57.30	-1.1	1,827	-0.06%
2024/09/26	0	0.00	1	58.40	56.30	-1	1,831	-0.05%
2024/09/25	2	56.40	0	0.00	55.60	2	1,819	0.11%
2024/09/24	0.2	56.50	0	0.00	55.50	0.2	1,827	0.01%
2024/09/23	0	0.00	1	57.60	56.90	-1	1,824	-0.05%
2024/09/16	3	59.83	0	0.00	59.00	3	1,822	0.16%
2024/09/13	1	57.70	3	57.93	58.10	-2	1,768	-0.11%
2024/09/11	0	0.00	0.5	52.70	52.60	-0.5	1,745	-0.03%
2024/09/10	0	0.00	2.4	53.20	53.00	-2.4	1,744	-0.14%
2024/09/09	1	53.60	18	53.99	54.40	-17	1,738	-0.98%
2024/09/06	0	0.00	2	55.65	55.10	-2	1,730	-0.12%
2024/09/05	0	0.00	1	55.50	55.40	-1	1,732	-0.06%
2024/09/03	1	60.40	32	59.03	59.10	-31	1,702	-1.82%
2024/09/02	1	58.60	0	0.00	59.30	1	1,707	0.06%
2024/08/30	2	59.75	10	60.07	59.70	-8	1,692	-0.47%
2024/08/29	4	58.00	0	0.00	58.40	4	1,658	0.24%
2024/08/28	27	57.00	2	57.30	57.00	25	1,665	1.50%
2024/08/26	4.1	56.80	0	0.00	57.10	4.1	1,688	0.24%
2024/08/20	0	54.10	0	0.00	53.30	0	1,650	0.00%
2024/08/19	0	0.00	5	52.64	52.50	-5	1,649	-0.30%
2024/08/16	1	54.20	3	54.97	55.00	-2	1,629	-0.12%
2024/08/15	0	0.00	3.1	53.61	53.20	-3.1	1,608	-0.19%
2024/08/13	4	53.95	4	53.88	53.80	0	1,588	0.00%
2024/08/12	5	53.70	2	53.75	53.80	3	1,577	0.19%
2024/08/09	5	50.00	0	0.00	50.00	5	1,543	0.32%
2024/08/08	6	49.70	0	0.00	49.75	6	1,538	0.39%
2024/08/07	2	50.60	1	50.00	50.30	1	1,532	0.07%
2024/08/06	4	48.85	0	0.00	49.05	4	1,519	0.26%
2024/08/05	2	49.30	9.2	47.80	46.95	-7.2	1,465	-0.49%
2024/08/02	7	53.43	0	0.00	51.60	7	1,412	0.50%
2024/08/01	3	54.63	9.1	55.29	55.50	-6.1	1,364	-0.45%
2024/07/31	0	0.00	0.2	54.00	54.00	-0.2	1,345	-0.02%
2024/07/30	0	0.00	1	54.00	53.90	-1	1,346	-0.07%
2024/07/26	0	0.00	0.3	51.44	51.50	-0.3	1,337	-0.02%
2024/07/22	0	0.00	1	51.50	51.90	-1	1,327	-0.08%
2024/07/18	13	50.38	2.3	50.96	51.60	10.8	1,302	0.83%
2024/07/17	2	54.50	3.8	53.45	53.10	-1.8	1,279	-0.14%
2024/07/16	7.3	54.39	12	54.58	54.70	-4.7	1,258	-0.37%
2024/07/15	51	54.82	55	54.24	54.90	-4	1,186	-0.34%
2024/07/12	3	52.00	19	51.16	52.00	-16	977	-1.64%
2024/07/11	3	47.07	30.1	47.30	47.35	-27.1	901	-3.01%
2024/07/10	0	0.00	2	42.25	43.05	-2	805	-0.25%
2024/07/09	1	39.20	0	0.00	39.15	1	765	0.13%
2024/07/08	26	39.39	0	0.00	39.75	26	763	3.40%
2024/07/05	0	39.00	1	39.05	39.05	-1	756	-0.13%
2024/07/04	1	38.15	1	38.25	38.15	0	745	0.00%
2024/07/02	1	37.65	0	0.00	37.80	1	743	0.13%
2024/06/27	3	38.00	0	38.40	38.00	3	745	0.40%
2024/06/26	0	0.00	0.5	39.00	38.65	-0.5	758	-0.07%
2024/06/25	0	0.00	1	38.70	38.70	-1	768	-0.13%
2024/06/19	0	0.00	1	37.80	37.85	-1	762	-0.13%
2024/06/18	3	38.25	1	38.20	38.20	2	753	0.27%
2024/06/14	0	0.00	1	39.15	39.05	-1	745	-0.13%
2024/06/13	1	38.50	1	38.65	38.55	0	756	0.00%
2024/06/07	2	40.00	2	40.43	39.50	0	784	0.00%
2024/06/06	1.4	39.82	0	0.00	39.00	1.4	798	0.18%
2024/06/04	2	40.63	0	0.00	40.65	2	796	0.25%
2024/06/03	1	42.10	1	41.20	41.20	0	800	0.00%
2024/05/29	2	40.30	0	0.00	40.30	2	777	0.26%
2024/05/27	1	40.45	2	39.90	40.50	-1	797	-0.13%
2024/05/24	2	40.40	0	0.00	40.70	2	790	0.25%
2024/05/23	1	40.40	0	0.00	40.40	1	786	0.13%
2024/05/21	0	0.00	1	40.55	40.70	-1	761	-0.13%
2024/05/20	0	42.50	0	0.00	41.35	0	755	0.00%
2024/05/16	0	41.80	0	0.00	41.50	0	748	0.00%
2024/05/10	0.3	40.68	0	0.00	40.90	0.3	744	0.03%
2024/05/09	0	41.95	0	0.00	41.70	0	737	0.00%
2024/05/08	0	42.30	0	0.00	42.10	0	733	0.00%
2024/05/03	1	42.70	1	42.40	42.20	0	720	0.00%
2024/05/02	0	0.00	0	41.35	41.90	0	709	0.00%
2024/04/30	0	0.00	1	40.95	41.40	-1	705	-0.14%
2024/04/19	0	0.00	3	38.37	38.40	-3	681	-0.44%
2024/04/17	0	0.00	1.4	39.09	39.75	-1.4	670	-0.20%
2024/04/16	1	38.60	0	0.00	38.05	1	667	0.15%
2024/04/15	1	39.40	0	0.00	39.65	1	654	0.15%
2024/04/11	1	39.90	0	0.00	39.75	1	643	0.16%
2024/04/10	0.3	40.00	1	40.15	40.00	-0.8	641	-0.12%
2024/04/09	0	0.00	2	40.10	39.90	-2	636	-0.31%
2024/04/02	1	39.75	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	0	40.15	40.25	0	594	-0.01%
2024/03/29	0	0.00	5	40.15	40.35	-5	585	-0.86%
2024/03/28	0	40.40	1	40.35	40.10	-1	566	-0.18%
2024/03/27	3	40.57	0.2	41.50	40.60	2.9	552	0.52%
2024/03/26	0	0.00	0.1	41.85	40.70	-0.1	545	-0.02%
2024/03/25	0.7	42.17	0	0.00	42.20	0.7	534	0.14%
2024/03/18	0	0.00	0	41.55	41.70	0	504	0.00%
2024/03/15	0.2	41.00	0	0.00	40.45	0.2	486	0.04%
2024/03/14	0	0.00	1	41.25	41.25	-1	474	-0.21%
2024/03/13	1	40.25	3	40.45	40.20	-2	459	-0.44%
2024/03/12	2	42.65	4	42.78	42.15	-2	426	-0.47%
2024/03/11	6	43.33	0	0.00	42.65	6	397	1.51%
2024/03/08	3	42.87	1	43.30	42.35	2	378	0.53%
2024/03/07	0	45.00	0	0.00	43.60	0	358	0.00%
2024/03/06	6	43.38	0	0.00	43.75	6	336	1.78%
2024/03/05	2	43.03	0	0.00	42.90	2	301	0.67%
2024/03/04	0	45.39	0	44.85	44.65	0	272	0.00%
2024/03/01	1	45.40	20	45.80	45.45	-19	258	-7.35%
2024/02/29	0	46.00	2	46.40	45.90	-2	244	-0.81%
2024/02/27	1	47.03	0	0.00	46.80	1	224	0.45%
2024/02/26	1	47.52	0	0.00	47.40	1	224	0.45%
2024/02/23	0	50.90	0	0.00	48.80	0	218	0.00%
2024/02/20	0	0.00	2	50.20	49.70	-2	222	-0.90%
2024/02/16	0	0.00	1	49.80	49.90	-1	221	-0.45%
2024/02/02	0	0.00	1	48.00	47.30	-1	213	-0.47%
2024/01/31	0	48.50	0	0.00	47.40	0	214	0.00%
2024/01/30	0	48.50	2	48.13	47.85	-2	220	-0.91%
2024/01/29	2	48.83	0	0.00	48.60	2	226	0.88%
2024/01/26	0	48.95	0	0.00	48.35	0	236	0.00%
2024/01/25	1	49.05	0	0.00	48.40	1	241	0.41%
2024/01/24	0	0.00	1	48.70	48.70	-1	247	-0.40%
2024/01/11	0.2	49.30	0.2	49.00	48.70	0	331	0.00%
2024/01/10	0.4	49.20	0	0.00	48.85	0.4	338	0.12%
2023/12/19	0.4	50.09	0	0.00	49.70	0.4	435	0.09%
2023/12/18	0	0.00	0.1	50.50	50.20	-0.1	438	-0.02%
2023/12/15	1	50.70	0	0.00	50.80	1	444	0.23%
2023/12/12	0	0.00	1	50.20	50.10	-1	471	-0.21%
2023/12/07	0	0.00	1	50.40	49.60	-1	498	-0.20%
2023/12/05	1	50.50	0	0.00	50.80	1	519	0.19%
2023/11/30	0.2	50.50	0	0.00	50.50	0.2	594	0.03%
2023/11/27	0	0.00	0.1	49.50	49.15	-0.1	631	-0.02%
2023/11/22	0	50.10	0	0.00	49.90	0	650	0.00%
2023/11/17	1.1	48.41	1	48.70	48.60	0.1	650	0.02%
2023/11/16	2	48.43	0	0.00	48.65	2	657	0.30%
2023/11/15	0	0.00	0.5	48.20	48.10	-0.5	664	-0.08%
2023/11/02	0.1	47.50	0	0.00	46.90	0.1	749	0.01%
2023/11/01	4	45.96	10	45.83	45.60	-6	760	-0.79%
2023/10/31	1.5	47.13	0	0.00	46.65	1.5	758	0.20%
2023/10/27	0.1	47.50	0	0.00	46.85	0.1	768	0.02%
2023/10/26	1.1	48.08	0	0.00	47.90	1.1	764	0.14%
2023/10/25	0	49.63	0	0.00	49.10	0	759	0.00%
2023/10/24	1	50.10	0	50.20	49.90	1	754	0.13%
2023/10/20	1	50.10	2	50.50	49.95	-1	762	-0.13%
2023/10/19	0.1	51.90	0	0.00	51.50	0.1	756	0.01%
2023/10/18	0	0.00	1	51.80	51.60	-1	767	-0.13%
2023/10/12	0	0.00	1	53.50	53.50	-1	821	-0.12%
2023/10/11	0.1	53.00	1	52.70	52.50	-0.9	842	-0.11%
2023/10/06	3	53.67	0	0.00	52.70	3	861	0.35%
2023/10/03	0	0.00	1	57.20	57.20	-1	866	-0.12%
2023/10/02	0	56.90	0	0.00	57.80	0	890	0.00%
2023/09/27	0	0.00	1	55.00	55.00	-1	1,018	-0.10%
2023/09/26	2	57.10	0	0.00	56.60	2	1,135	0.18%
2023/09/22	1	56.70	0	56.90	56.80	1	1,182	0.08%
2023/09/20	0	0.00	1	57.20	57.10	-1	1,187	-0.08%
2023/09/19	0.1	58.40	0.1	58.40	58.50	0	1,193	0.00%
2023/09/18	1	58.10	2	58.90	58.00	-1	1,194	-0.08%
2023/09/14	1	56.80	0	0.00	56.80	1	1,187	0.08%
2023/09/13	0	0.00	0.1	55.00	55.20	-0.1	1,181	-0.01%
2023/09/11	0	0.00	0.1	55.40	55.10	-0.1	1,192	-0.01%
2023/09/08	2	56.05	1.1	55.73	56.60	0.9	1,201	0.07%
2023/09/06	2	57.10	4	57.57	57.00	-2	1,200	-0.17%
2023/09/05	0	0.00	2.3	59.76	60.10	-2.3	1,176	-0.19%
2023/08/30	0	0.00	1	57.80	56.60	-1	1,275	-0.08%
2023/08/29	0	53.80	0	0.00	54.00	0	1,264	0.00%
2023/08/28	0	0.00	2	52.90	53.00	-2	1,275	-0.16%
2023/08/25	0	0.00	0.2	52.70	52.60	-0.2	1,324	-0.02%
2023/08/23	1	52.20	0	0.00	52.30	1	1,377	0.07%
2023/08/18	1.2	51.67	0	0.00	51.60	1.2	1,391	0.09%
2023/08/16	0.1	52.50	0	0.00	52.30	0.1	1,453	0.00%
2023/08/15	2.1	52.49	9	52.14	52.70	-7	1,466	-0.47%
2023/08/14	3.1	54.69	3.5	54.75	54.60	-0.4	1,451	-0.03%
2023/08/08	0	0.00	2	62.15	62.10	-2	1,469	-0.14%
2023/08/07	1	60.90	0.2	60.33	61.00	0.8	1,463	0.05%
2023/08/04	12	57.41	1	57.70	57.70	11	1,453	0.76%
2023/08/02	0.3	59.20	0	60.30	58.20	0.3	1,450	0.02%
2023/08/01	2	62.00	1	61.50	61.40	1	1,449	0.07%
2023/07/31	0	0.00	1	63.00	62.00	-1	1,445	-0.07%
2023/07/27	0	0.00	1	63.00	63.10	-1	1,432	-0.07%
2023/07/26	3.1	62.16	1	61.90	61.90	2.1	1,431	0.15%
2023/07/25	1	64.20	0	0.00	63.40	1	1,429	0.07%
2023/07/24	1	62.70	1	62.70	62.60	0	1,430	0.00%
2023/07/21	4	63.20	1	63.50	63.20	3	1,433	0.21%
2023/07/19	8.3	64.80	2	66.50	63.90	6.3	1,450	0.43%
2023/07/18	4	66.38	12	66.70	66.00	-8	1,452	-0.55%
2023/07/17	1	65.30	1	66.90	67.40	0	1,444	0.00%
2023/07/14	0	0.00	1	67.30	66.00	-1	1,433	-0.07%
2023/07/13	16	67.21	1	67.50	67.10	15	1,439	1.04%
2023/07/11	0.2	66.80	0	0.00	66.90	0.2	1,426	0.01%
2023/07/10	2	65.20	0	0.00	66.00	2	1,502	0.13%
2023/07/07	1	65.70	0	0.00	66.80	1	1,574	0.06%
2023/07/06	29.1	63.79	32.2	64.42	65.80	-3.1	1,633	-0.19%
2023/07/05	13	67.05	0	0.00	67.80	13	1,583	0.82%
2023/07/04	5.1	69.50	27	68.83	70.20	-21.9	1,531	-1.43%
2023/07/03	0	0.00	5.2	64.86	65.10	-5.2	1,416	-0.37%
2023/06/30	1	63.30	9.1	62.15	63.20	-8.1	1,386	-0.58%
2023/06/28	1	60.30	0	0.00	60.00	1	1,381	0.07%
2023/06/27	2	59.60	0	0.00	59.60	2	1,384	0.14%
2023/06/20	4.1	60.76	4	61.10	60.80	0.1	1,387	0.01%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	1	62.80	63.10	-1	1,374	-0.07%
2023/06/14	3.2	62.31	0	0.00	62.20	3.2	1,365	0.23%
2023/06/13	5	63.86	3	63.90	63.50	2	1,352	0.15%
2023/06/12	3	64.23	1	63.80	64.20	2	1,356	0.15%
2023/06/09	4.2	64.18	0	0.00	64.10	4.2	1,352	0.31%
2023/06/08	4	65.50	3	65.37	64.70	1	1,344	0.07%
2023/06/07	4	63.80	5	64.26	64.70	-1	1,344	-0.07%
2023/06/06	21	65.77	23.1	65.26	64.80	-2.1	1,326	-0.16%
2023/06/05	3.1	63.23	8	63.66	63.80	-4.9	1,275	-0.38%
2023/06/02	1	62.20	0	0.00	61.70	1	1,245	0.08%
2023/06/01	3	62.43	0	0.00	62.20	3	1,257	0.24%
2023/05/31	3	62.63	7	63.19	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	10	60.27	12	61.07	60.80	-2	1,232	-0.16%
2023/05/26	1	60.90	1	61.60	60.80	0	1,213	0.00%
2023/05/25	1	61.10	0	0.00	61.30	1	1,216	0.08%
2023/05/24	1	61.10	1	61.50	61.50	0	1,235	0.00%
2023/05/23	0	0.00	1	61.50	61.40	-1	1,262	-0.08%
2023/05/22	2	61.45	8	61.94	61.50	-6	1,318	-0.46%
2023/05/19	0	0.00	5	59.68	59.60	-5	1,270	-0.39%
2023/05/18	1	59.10	6	59.10	59.10	-5	1,261	-0.40%
2023/05/17	9	59.92	9	59.31	59.70	0	1,244	0.00%
2023/05/16	0	0.00	6	56.87	57.20	-6	1,197	-0.50%
2023/05/10	0	0.00	1	56.10	55.90	-1	1,203	-0.08%
2023/05/09	0	0.00	1	54.90	54.90	-1	1,220	-0.08%
2023/05/08	2.6	55.05	1	54.50	55.30	1.6	1,226	0.13%
2023/05/04	1	54.30	1	54.60	54.40	0	1,241	0.00%
2023/05/03	4	54.30	0	54.20	54.20	4	1,251	0.32%
2023/04/28	2	54.45	2	54.90	55.10	0	1,269	0.00%
2023/04/27	3	54.30	3	54.63	54.30	0	1,263	0.00%
2023/04/26	0.1	53.80	0	0.00	54.30	0.1	1,256	0.01%
2023/04/25	12.1	54.71	3	55.93	53.90	9.1	1,252	0.73%
2023/04/24	2	56.30	13	56.56	56.20	-11	1,227	-0.90%
2023/04/21	4	57.03	7	57.99	56.70	-3	1,227	-0.24%
2023/04/20	8	59.03	9	59.21	58.40	-1	1,207	-0.08%
2023/04/19	1	60.10	5	60.20	59.80	-4	1,203	-0.33%
2023/04/18	3	61.33	1	62.20	60.40	2	1,192	0.17%
2023/04/17	4	61.15	0	0.00	61.40	4	1,171	0.34%
2023/04/14	6	61.97	6	61.83	61.70	0	1,163	0.00%
2023/04/13	29.1	62.29	14.3	61.18	61.50	14.8	1,151	1.29%
2023/04/12	13	63.08	15	62.74	63.60	-2	1,060	-0.19%
2023/04/11	14	61.56	1	61.90	62.10	13	976	1.33%
2023/04/10	0	0.00	2	59.20	59.00	-2	898	-0.22%
2023/04/07	3	60.50	0	60.80	59.80	3	893	0.34%
2023/04/06	0	0.00	2	59.40	60.10	-2	873	-0.23%
2023/03/31	0	0.00	0	59.30	59.20	0	868	0.00%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/29	0	59.70	0	0.00	59.60	0	860	0.00%
2023/03/28	1	59.50	1	59.60	59.80	0	878	0.00%
2023/03/23	0	59.30	0	0.00	59.40	0	897	0.00%
2023/03/21	0	58.48	0	0.00	58.20	0	911	0.00%
2023/03/20	0	58.02	0	0.00	57.70	0	924	0.00%
2023/03/17	0	56.50	0	0.00	57.10	0	930	0.00%
2023/03/16	0.3	55.90	4	56.15	56.00	-3.7	932	-0.40%
2023/03/15	5	56.96	3	57.10	56.50	2	950	0.21%
2023/03/14	0.2	57.51	0	0.00	57.00	0.2	982	0.02%
2023/03/13	2.2	57.82	1	58.50	58.60	1.2	996	0.12%
2023/03/10	4	59.20	1	59.30	59.00	3	1,031	0.29%
2023/03/08	2	61.50	0	0.00	61.20	2	1,091	0.18%
2023/03/06	0.1	61.50	0	0.00	61.90	0.1	1,232	0.01%
2023/03/03	0	58.90	1	59.50	59.40	-1	1,250	-0.08%
2023/03/02	4	58.30	0	0.00	58.40	4	1,318	0.30%
2023/03/01	1	58.00	3.5	59.43	58.70	-2.5	1,338	-0.19%
2023/02/24	5	61.44	2	61.85	61.10	3	1,335	0.22%
2023/02/23	2	62.95	3	62.97	62.80	-1	1,332	-0.08%
2023/02/22	5	62.36	2	62.95	62.30	3	1,384	0.22%
2023/02/21	4	64.03	2	64.20	64.50	2	1,383	0.14%
2023/02/20	8	63.07	11	64.54	64.90	-3	1,384	-0.22%
2023/02/17	1	61.50	3	61.60	61.60	-2	1,339	-0.15%
2023/02/16	3	60.50	0	0.00	60.30	3	1,354	0.22%
2023/02/09	0	60.20	0	0.00	60.00	0	1,678	0.00%
2023/02/03	2	59.95	0	0.00	59.80	2	1,867	0.11%
2023/02/02	0	0.00	2	59.80	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	2.2	59.15	59.20	-2.2	1,846	-0.12%
2023/01/31	1	58.00	3	57.63	58.10	-2	1,855	-0.11%
2023/01/30	0	56.50	0	0.00	56.70	0	1,860	0.00%
2023/01/16	1	54.60	1	54.60	54.60	0	1,908	0.00%
2023/01/13	1	55.20	6	55.25	54.80	-5	1,930	-0.26%
2023/01/11	1	56.20	3	55.80	56.20	-2	2,051	-0.10%
2023/01/10	0	55.10	0	0.00	55.20	0	2,092	0.00%
2023/01/09	1	55.00	0	0.00	54.90	1	2,110	0.05%
2023/01/04	2	53.70	0	0.00	53.50	2	2,166	0.09%
2023/01/03	3	53.40	0	0.00	53.60	3	2,201	0.14%
2022/12/29	1	53.30	1	52.70	53.30	0	2,240	0.00%
2022/12/28	1	54.50	2	54.30	53.60	-1	2,268	-0.04%
2022/12/23	2	53.60	0	0.00	54.50	2	2,306	0.09%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/21	2	54.80	2	54.90	54.60	0	2,345	0.00%
2022/12/20	7	55.66	4	55.68	55.10	3	2,360	0.13%
2022/12/16	1.2	57.33	1	57.80	57.50	0.2	2,412	0.01%
2022/12/15	6	59.98	6	59.00	58.90	0	2,412	0.00%
2022/12/12	0.3	57.50	0	0.00	59.50	0.3	2,431	0.01%
2022/12/08	0	0.00	1	58.70	58.50	-1	2,507	-0.04%
2022/12/07	1	59.70	1	58.50	58.50	0	2,530	0.00%
2022/12/06	1	59.70	2	60.00	59.50	-1	2,550	-0.04%
2022/12/05	1	60.90	1.2	60.86	61.00	-0.2	2,535	-0.01%
2022/12/02	0	0.00	12	60.89	60.80	-12	2,533	-0.47%
2022/12/01	1	60.50	34	60.74	60.10	-33	2,520	-1.31%
2022/11/30	0	0.00	3	59.57	59.90	-3	2,559	-0.12%
2022/11/29	12.2	58.97	0	0.00	59.50	12.2	2,584	0.47%
2022/11/28	20	59.47	9	59.19	59.30	11	2,579	0.43%
2022/11/25	6	57.08	0	0.00	57.00	6	2,496	0.24%
2022/11/24	4.2	57.20	11	57.50	58.40	-6.8	2,494	-0.27%
2022/11/23	1	56.60	14	56.52	56.60	-13	2,496	-0.52%
2022/11/22	15	55.23	6	55.32	55.80	9	2,503	0.36%
2022/11/21	3	54.47	0	0.00	54.30	3	2,511	0.12%
2022/11/18	10	55.65	3	56.90	55.30	7	2,529	0.28%
2022/11/17	1	55.10	6	55.93	55.90	-5	2,533	-0.20%
2022/11/16	2	55.70	6	55.37	55.20	-4	2,568	-0.16%
2022/11/15	0	0.00	6	54.57	54.80	-6	2,672	-0.22%
2022/11/14	1	53.20	11	53.75	54.20	-10	2,894	-0.35%
2022/11/11	47.1	54.04	33	53.73	53.10	14.1	2,889	0.49%
2022/11/10	4	55.48	2	55.60	55.10	2	2,772	0.07%
2022/11/09	8	55.48	15	55.54	55.90	-7	2,749	-0.25%
2022/11/08	23.1	54.77	22	54.99	54.40	1.1	2,707	0.04%
2022/11/07	8	53.39	2	53.05	53.50	6	2,618	0.23%
2022/11/04	6	53.50	29	53.32	53.50	-23	2,589	-0.89%
2022/11/03	36	52.81	47	52.39	53.10	-11	2,522	-0.44%
2022/11/02	5	52.08	14	52.29	51.90	-9	2,493	-0.36%
2022/11/01	2	50.05	3	50.40	50.70	-1	2,461	-0.04%
2022/10/31	0	0.00	4	49.18	49.40	-4	2,456	-0.16%
2022/10/28	27	48.41	2	49.00	48.30	25	2,476	1.01%
2022/10/27	8	49.08	2	49.18	49.35	6	2,476	0.24%
2022/10/26	10	49.34	2	49.25	48.20	8	2,471	0.32%
2022/10/25	4	50.23	1	50.70	50.00	3	2,459	0.12%
2022/10/24	9	51.90	1	51.80	51.00	8	2,442	0.33%
2022/10/21	1	50.60	1	50.10	50.30	0	2,409	0.00%
2022/10/20	1	49.95	2	50.03	50.30	-1	2,390	-0.04%
2022/10/19	8	52.05	13	52.58	51.60	-5	2,364	-0.21%
2022/10/18	1	51.30	4	51.55	51.50	-3	2,275	-0.13%
2022/10/17	4	48.38	2	47.90	49.45	2	2,245	0.09%
2022/10/14	3	48.72	1	48.90	49.15	2	2,239	0.09%
2022/10/13	3	49.07	5	46.71	46.25	-2	2,233	-0.09%
2022/10/12	1	48.95	5	49.39	49.55	-4	2,202	-0.18%
2022/10/11	7	49.80	4	49.60	48.85	3	2,200	0.14%
2022/10/07	0	0.00	2	52.75	52.60	-2	2,173	-0.09%
2022/10/06	3	51.73	1	52.60	52.20	2	2,177	0.09%
2022/10/05	2	51.95	3	52.03	51.70	-1	2,183	-0.05%
2022/10/04	0	0.00	2	50.75	51.40	-2	2,170	-0.09%
2022/10/03	1	49.50	2	49.70	49.80	-1	2,161	-0.05%
2022/09/30	0	0.00	3	49.08	49.80	-3	2,167	-0.14%
2022/09/29	7	50.63	3	50.17	49.80	4	2,182	0.18%
2022/09/28	4	50.93	3	49.92	49.50	1	2,208	0.05%
2022/09/27	0	0.00	3	52.27	53.60	-3	2,273	-0.13%
2022/09/26	16	52.84	14	52.46	51.30	2	2,288	0.09%
2022/09/23	14	54.49	0	0.00	54.60	14	2,271	0.62%
2022/09/22	1	55.90	1	55.80	55.70	0	2,257	0.00%
2022/09/21	2	57.15	1	57.00	56.80	1	2,245	0.04%
2022/09/20	1	57.20	0	0.00	57.80	1	2,247	0.04%
2022/09/19	10	57.82	7	57.76	57.30	3	2,247	0.13%
2022/09/16	5	59.28	1	60.40	58.90	4	2,240	0.18%
2022/09/15	5	60.04	11	59.65	60.30	-6	2,236	-0.27%
2022/09/14	4	57.65	1	57.70	58.00	3	2,206	0.14%
2022/09/13	1	58.70	3	59.20	58.90	-2	2,210	-0.09%
2022/09/12	4	57.88	0	0.00	58.00	4	2,208	0.18%
2022/09/08	0	0.00	1	56.60	57.70	-1	2,238	-0.04%
2022/09/07	4.1	56.88	3	56.77	56.60	1.1	2,244	0.05%
2022/09/06	6	58.72	6	59.60	58.10	0	2,278	0.00%
2022/09/05	5	58.80	3	57.93	57.80	2	2,240	0.09%
2022/09/02	7	61.30	5	61.32	60.90	2	2,251	0.09%
2022/09/01	7	60.41	2	60.60	60.50	5	2,218	0.23%
2022/08/31	9	61.17	4	61.18	61.80	5	2,218	0.23%
2022/08/30	4	60.78	10	61.34	61.10	-6	2,198	-0.27%
2022/08/29	4	58.45	3	59.03	59.20	1	2,140	0.05%
2022/08/26	2	60.50	9	60.17	60.60	-7	2,130	-0.33%
2022/08/25	10	59.21	3	59.70	59.00	7	2,116	0.33%
2022/08/24	9.1	60.04	2	60.10	58.90	7.1	2,111	0.34%
2022/08/23	12	61.03	5	61.12	60.90	7	2,081	0.34%
2022/08/22	40.5	63.64	31	64.16	62.80	9.5	2,037	0.47%
2022/08/19	19.4	60.92	13	61.65	62.30	6.4	1,915	0.33%
2022/08/18	6	59.38	7	60.07	61.90	-1	1,693	-0.06%
2022/08/17	2	56.30	0	0.00	56.30	2	1,708	0.12%
2022/08/16	4	57.50	17	57.06	56.80	-13	1,730	-0.75%
2022/08/15	16	58.00	2	58.30	58.20	14	1,729	0.81%
2022/08/12	0.1	57.00	0	0.00	56.80	0.1	1,730	0.01%
2022/08/11	0	0.00	3.1	56.31	55.80	-3.1	1,787	-0.17%
2022/08/10	1	55.90	2	56.00	55.90	-1	1,807	-0.06%
2022/08/09	2	54.40	2	54.80	55.70	0	1,793	0.00%
2022/08/08	0	0.00	76	55.75	56.00	-76	1,771	-4.29%
2022/08/05	4	55.88	2	56.55	56.70	2	1,759	0.11%
2022/08/04	21.1	55.58	4	55.50	55.70	17.1	1,760	0.97%
2022/08/03	13	56.55	2	56.65	56.60	11	1,760	0.62%
2022/08/02	28	57.86	1	57.50	57.70	27	1,791	1.51%
2022/08/01	0	0.00	0	60.47	59.70	0	1,819	0.00%
2022/07/28	1	60.80	1	62.20	60.80	0	1,940	0.00%
2022/07/26	3	61.80	0	0.00	61.10	3	1,980	0.15%
2022/07/22	3	63.40	0	63.20	63.30	3	1,996	0.15%
2022/07/21	2	63.60	0	0.00	64.20	2	2,010	0.10%
2022/07/20	0	0.00	2	63.80	63.40	-2	2,054	-0.10%
2022/07/19	1	63.00	0	0.00	62.30	1	2,122	0.05%
2022/07/18	0	63.50	0	0.00	63.00	0	2,292	0.00%
2022/07/15	1	62.10	0	0.00	62.50	1	2,303	0.04%
2022/07/14	5	59.20	1	62.30	62.30	4	2,321	0.17%
2022/07/13	15	59.44	4	59.30	59.00	11	2,314	0.48%
2022/07/12	3	60.53	1	60.60	60.50	2	2,295	0.09%
2022/07/08	1	65.60	10	65.90	65.80	-9	2,316	-0.39%
2022/07/07	1	63.40	0	0.00	64.30	1	2,330	0.04%
2022/07/06	5	64.22	2	62.80	61.80	3	2,326	0.13%
2022/07/05	20	62.87	19	63.15	64.70	1	2,343	0.04%
2022/07/04	3	65.90	54	66.11	66.40	-51	2,278	-2.24%
2022/07/01	4	66.50	0	0.00	65.60	4	2,296	0.17%
2022/06/30	0	0.00	3	69.97	69.30	-3	2,309	-0.13%
2022/06/29	0	0.00	1	72.30	72.10	-1	2,376	-0.04%
2022/06/27	2	74.40	1	74.30	74.00	1	2,560	0.04%
2022/06/23	2	70.20	6	71.87	71.70	-4	2,678	-0.15%
2022/06/22	2	73.10	1	71.40	71.40	1	2,769	0.04%
2022/06/21	1	72.80	1	73.20	74.20	0	2,922	0.00%
2022/06/20	9	73.88	6	73.27	72.90	3	3,030	0.10%
2022/06/17	3	72.47	3	73.47	74.00	0	3,136	0.00%
2022/06/16	0	0.00	2	76.15	74.50	-2	3,133	-0.06%
2022/06/15	9	76.30	5	76.16	75.70	4	3,125	0.13%
2022/06/14	8	79.06	2	78.80	78.50	6	3,095	0.19%
2022/06/13	9	79.61	3	79.30	79.70	6	3,072	0.20%
2022/06/10	2	82.80	2	83.20	83.20	0	3,034	0.00%
2022/06/09	3	84.33	1	84.10	83.90	2	3,029	0.07%
2022/06/08	2	85.80	15	86.10	85.50	-13	3,016	-0.43%
2022/06/07	16	87.17	5	87.32	86.40	11	3,054	0.36%
2022/06/06	37	86.96	0	0.00	86.30	37	3,077	1.20%
2022/06/02	2	88.95	0	0.00	88.10	2	3,112	0.06%
2022/06/01	20.2	89.96	2	91.60	89.80	18.2	3,228	0.56%
2022/05/31	2	88.35	0	88.00	91.20	2	3,297	0.06%
2022/05/30	11	87.62	0	94.80	87.60	11	3,379	0.33%
2022/05/25	8	87.95	9	87.50	88.60	-1	3,438	-0.03%
2022/05/24	6	89.72	4	88.95	88.60	2	3,449	0.06%
2022/05/23	2	92.20	2	93.90	91.70	0	3,458	0.00%
2022/05/20	2	93.25	1	92.40	92.90	1	3,490	0.03%
2022/05/19	9	89.71	26	89.89	91.70	-17	3,504	-0.49%
2022/05/18	5	95.06	1	94.10	94.00	4	3,484	0.11%
2022/05/13	2	93.25	2	94.10	93.00	0	3,578	0.00%
2022/05/12	3	93.60	3	95.63	92.80	0	3,665	0.00%
2022/05/11	4	94.40	3	96.30	96.20	1	3,722	0.03%
2022/05/10	5	96.08	10	95.70	95.20	-5	3,762	-0.13%
2022/05/09	4	97.50	6	98.02	97.20	-2	3,928	-0.05%
2022/05/06	10	100.65	6	100.52	99.70	4	4,134	0.10%
2022/05/05	11	100.60	8	101.46	104.00	3	4,176	0.07%
2022/05/04	1	100.00	3	100.30	100.00	-2	4,157	-0.05%
2022/05/03	0	0.00	6	96.78	97.20	-6	4,206	-0.14%
2022/04/29	5	96.56	2	96.80	95.40	3	4,268	0.07%
2022/04/28	5	94.00	6	93.95	93.90	-1	4,311	-0.02%
2022/04/27	5	93.00	6	93.28	94.00	-1	4,363	-0.02%
2022/04/26	15	93.47	23	94.40	94.30	-8	4,393	-0.18%
2022/04/25	36	91.57	36	91.71	94.80	0	4,461	0.00%
2022/04/22	33	97.54	41	97.12	94.50	-8	4,492	-0.18%
2022/04/21	3.3	104.76	4	104.88	105.00	-0.7	4,436	-0.02%
2022/04/20	1.2	105.00	3	104.67	105.00	-1.8	4,574	-0.04%
2022/04/19	5	102.60	5	102.40	102.50	0	4,680	0.00%
2022/04/18	5	99.60	14	98.85	99.60	-9	4,803	-0.19%
2022/04/15	6	100.69	5	99.74	99.40	1	4,935	0.02%
2022/04/14	2	103.75	0	0.00	103.50	2	5,053	0.04%
2022/04/13	5	103.40	8	103.00	103.50	-3	5,261	-0.06%
2022/04/12	2	99.40	6	100.40	102.00	-4	5,471	-0.07%
2022/04/11	7	98.67	64	99.54	98.80	-57	5,549	-1.03%
2022/04/08	6	101.33	3	103.00	101.00	3	5,619	0.05%
2022/04/07	10	102.25	21.2	102.57	102.00	-11.2	5,729	-0.20%
2022/04/06	4	103.38	2	102.50	103.00	2	5,870	0.03%
2022/04/01	13	105.12	12	104.54	103.50	1	5,968	0.02%
2022/03/31	24	107.42	13	107.00	106.00	11	6,026	0.18%
2022/03/30	13	106.54	19	106.24	105.50	-6	6,178	-0.10%
2022/03/29	5.3	105.23	8	105.81	105.50	-2.7	6,384	-0.04%
2022/03/28	17	103.94	13.3	104.47	105.50	3.7	6,557	0.06%
2022/03/25	28	106.71	12	106.21	104.50	16	6,734	0.24%
2022/03/24	72.3	105.39	11	106.32	107.50	61.3	6,998	0.88%
2022/03/23	40	102.96	19	103.58	102.50	21	7,083	0.30%
2022/03/22	17	100.19	19	101.64	102.50	-2	7,145	-0.03%
2022/03/21	8	96.84	17	96.25	97.50	-9	7,026	-0.13%
2022/03/18	1	94.30	0	0.00	94.20	1	7,013	0.01%
2022/03/17	31	93.32	11	93.04	93.70	20	7,026	0.28%
2022/03/16	10	90.03	8	90.69	89.60	2	7,022	0.03%
2022/03/15	8	91.55	4	90.78	89.40	4	7,060	0.06%
2022/03/14	1	94.70	0	0.00	93.60	1	7,065	0.01%
2022/03/11	1	94.00	1	94.10	94.60	0	7,133	0.00%
2022/03/10	3	95.00	9	94.67	94.80	-6	7,199	-0.08%
2022/03/09	17	90.38	20	90.01	91.80	-3	7,342	-0.04%
2022/03/08	4	90.98	3	91.30	89.60	1	7,673	0.01%
2022/03/07	13	90.40	14	90.34	90.80	-1	7,944	-0.01%
2022/03/04	14	94.14	14	94.40	92.30	0	8,202	0.00%
2022/03/03	23	96.01	22.1	95.66	96.00	0.9	8,209	0.01%
2022/03/02	3	98.47	9	98.56	98.60	-6	8,153	-0.07%
2022/03/01	4	99.98	1	100.50	99.90	3	8,161	0.04%
2022/02/25	22	99.50	26.2	99.23	99.40	-4.2	8,214	-0.05%
2022/02/24	9	100.29	12	100.18	100.50	-3	8,294	-0.04%
2022/02/23	1	104.50	2	103.25	104.00	-1	8,512	-0.01%
2022/02/22	3	101.50	2	101.25	101.00	1	8,698	0.01%
2022/02/21	3	103.50	4	102.75	104.00	-1	8,755	-0.01%
2022/02/18	3	103.00	7	102.79	103.00	-4	8,839	-0.05%
2022/02/17	9	104.78	13	105.58	104.00	-4	8,972	-0.04%
2022/02/16	14.1	105.61	13	104.92	105.50	1.1	9,115	0.01%
2022/02/15	5.2	104.87	6	103.08	102.00	-0.8	9,329	-0.01%
2022/02/14	18	102.08	70	102.40	102.00	-52	9,571	-0.54%
2022/02/11	18	106.44	8	106.56	107.00	10	9,870	0.10%
2022/02/10	12.1	105.54	7	104.57	104.50	5.1	10,054	0.05%
2022/02/09	46	104.85	41.1	104.70	105.50	4.9	10,128	0.05%
2022/02/08	100.1	106.57	117	109.01	105.50	-16.9	10,138	-0.17%	大賣/
2022/02/07	27	116.43	15	116.20	117.00	12	10,163	0.12%
2022/01/26	15	114.70	4	116.25	113.50	11	10,170	0.11%
2022/01/25	18.1	117.41	4	116.13	115.00	14.1	10,232	0.14%
2022/01/24	16	118.06	3	117.83	119.00	13	10,245	0.13%
2022/01/21	22	120.84	6	122.08	121.00	16	10,262	0.16%
2022/01/20	33	124.73	17	123.68	125.50	16	10,259	0.16%
2022/01/19	33	123.97	27	123.02	124.50	6	10,282	0.06%
2022/01/18	38	125.22	33	124.89	123.00	5	10,409	0.05%
2022/01/17	38	125.78	31	123.61	127.50	7	10,437	0.07%
2022/01/14	26	124.21	29	123.26	126.00	-3	10,538	-0.03%
2022/01/13	64	122.55	63	121.47	122.50	1	10,540	0.01%
2022/01/12	52	129.21	17	126.97	126.50	35	10,553	0.33%
2022/01/11	37	128.81	12.2	128.70	129.00	24.8	10,539	0.24%
2022/01/10	57	129.84	112	129.79	129.00	-55	10,515	-0.52%	大賣/
2022/01/07	121.2	129.84	150.2	130.75	125.00	-29	10,675	-0.27%	大買/大賣/
2022/01/06	63	132.78	44.2	132.73	137.00	18.8	10,737	0.18%
2022/01/05	78.4	128.89	94.3	129.58	128.50	-15.9	10,568	-0.15%
2022/01/04	17	132.32	14.3	132.30	132.50	2.8	10,402	0.03%
2022/01/03	57	134.32	60.4	131.51	134.50	-3.4	10,361	-0.03%
2021/12/30	14	130.14	25.3	130.90	130.50	-11.3	10,330	-0.11%
2021/12/29	82.2	126.84	67	126.61	129.00	15.2	10,231	0.15%
2021/12/28	23.2	125.99	29	125.57	127.00	-5.8	10,118	-0.06%
2021/12/27	67	121.73	66	120.20	124.00	1	10,047	0.01%
2021/12/24	100	124.42	87.5	123.71	123.00	12.5	10,005	0.12%
2021/12/23	35	125.09	102	123.92	129.00	-67	9,825	-0.68%	大賣/
2021/12/22	91	116.92	75.1	116.76	117.50	15.9	9,611	0.17%
2021/12/21	112.5	115.77	99	114.85	118.00	13.5	9,542	0.14%	大買/
2021/12/20	100.5	114.23	115.2	114.13	114.00	-14.7	9,781	-0.15%	大賣/
2021/12/17	34	105.43	48.7	106.04	108.00	-14.7	9,552	-0.15%
2021/12/16	17.5	100.20	26	100.62	102.50	-8.5	9,333	-0.09%
2021/12/15	4.1	95.85	3	96.50	96.00	1.1	9,206	0.01%
2021/12/14	10	95.55	10	94.54	94.20	0	9,242	0.00%
2021/12/13	6	95.88	9	95.67	95.20	-3	9,303	-0.03%
2021/12/10	8	94.83	2	95.55	95.10	6	9,540	0.06%
2021/12/09	21	96.65	2	95.85	95.00	19	9,626	0.20%
2021/12/08	12	96.05	0.1	95.80	95.40	11.9	9,715	0.12%
2021/12/07	11	94.87	9.5	94.03	93.60	1.5	10,136	0.01%
2021/12/06	14	95.99	12	96.63	95.60	2	10,457	0.02%
2021/12/03	25	97.63	55	96.39	96.30	-30	10,554	-0.28%
2021/12/02	122	98.93	57.5	97.49	98.30	64.5	10,616	0.61%	大買/
2021/12/01	161.2	107.72	84.5	107.34	103.00	76.7	10,358	0.74%	大買/
2021/11/30	104.6	108.36	197.1	111.33	114.00	-92.5	10,353	-0.89%	大買/大賣/
2021/11/29	18	100.83	18	100.86	104.00	0	10,326	0.00%
2021/11/26	7	100.16	11	101.48	101.50	-4	10,376	-0.04%
2021/11/25	7	100.43	6	100.42	100.00	1	10,365	0.01%
2021/11/24	25	101.24	32	101.05	101.50	-7	10,336	-0.07%
2021/11/23	28	100.15	28	101.36	99.00	0	10,249	0.00%
2021/11/22	25	105.54	22	105.73	102.50	3	10,121	0.03%
2021/11/19	41	105.84	74	108.22	103.00	-33	9,883	-0.33%
2021/11/18	15	102.90	33	101.81	103.00	-18	9,661	-0.19%
2021/11/17	29.9	102.25	8	101.69	103.00	21.9	9,585	0.23%
2021/11/16	17	99.54	12	99.78	100.50	5	9,481	0.05%
2021/11/15	47	103.71	45	103.24	103.50	2	9,310	0.02%
2021/11/12	42.1	100.01	22	100.32	98.90	20.1	9,148	0.22%
2021/11/11	44	96.73	58	99.54	101.50	-14	8,880	-0.16%
2021/11/10	61	92.25	68	92.59	92.30	-7	8,609	-0.08%
2021/11/09	38	89.75	98	89.39	93.60	-60	8,228	-0.73%
2021/11/08	43.2	85.73	36	85.05	85.10	7.2	7,972	0.09%
2021/11/05	94	84.13	43	83.40	85.00	51	7,842	0.65%
2021/11/04	37	83.31	73.1	83.45	84.80	-36.1	7,630	-0.47%
2021/11/03	14.1	79.41	32.4	79.57	79.90	-18.3	7,371	-0.25%
2021/11/02	18.5	77.36	12	77.47	76.30	6.5	7,284	0.09%
2021/11/01	10	79.56	7.4	79.28	80.00	2.6	7,196	0.04%
2021/10/29	10	77.00	12	77.09	78.00	-2	7,122	-0.03%
2021/10/28	9	74.28	5.2	74.62	74.40	3.8	7,055	0.05%
2021/10/27	14.3	76.18	19	75.06	75.60	-4.7	7,006	-0.07%
2021/10/26	64.1	75.80	138.4	75.42	75.10	-74.3	6,952	-1.07%	大賣/
2021/10/25	52.1	78.96	26.2	78.23	77.50	25.9	6,781	0.38%
2021/10/22	19	80.66	130.1	80.11	80.80	-111.1	6,653	-1.67%	大賣/鉅額交易
2021/10/21	16	78.34	20.2	79.10	78.20	-4.2	6,455	-0.06%
2021/10/20	42.6	78.35	34.1	79.47	77.90	8.5	6,355	0.13%
2021/10/19	28	77.57	33.1	77.92	78.50	-5.1	6,208	-0.08%
2021/10/18	3	75.97	15.6	75.75	77.30	-12.6	6,132	-0.21%
2021/10/15	30.2	75.61	48.1	75.66	76.00	-18	6,050	-0.30%
2021/10/14	35	73.20	39.2	73.34	73.90	-4.1	5,766	-0.07%
2021/10/13	10	71.07	19	71.61	70.80	-9	5,597	-0.16%
2021/10/12	6	71.70	8.1	71.91	72.00	-2.1	5,590	-0.04%
2021/10/08	16	71.38	17.2	71.62	70.80	-1.2	5,584	-0.02%
2021/10/07	26	70.46	11.1	70.63	70.80	14.9	5,641	0.26%
2021/10/06	2	68.85	8	68.68	68.70	-6	5,580	-0.11%
2021/10/05	19	66.51	19.1	67.66	68.70	-0.1	5,539	0.00%
2021/10/04	8	65.40	3	66.03	65.00	5	5,466	0.09%
2021/10/01	44.1	66.68	28	66.76	65.10	16.1	5,413	0.30%
2021/09/30	18.2	69.04	19	69.07	68.00	-0.8	5,326	-0.02%
2021/09/29	17	70.24	40	69.98	69.50	-23	5,269	-0.44%
2021/09/28	52.1	73.15	43	73.19	72.60	9.1	5,202	0.17%
2021/09/27	139	73.26	121.1	73.56	73.10	17.9	5,041	0.36%	大買/大賣/
2021/09/24	21	70.79	53	71.07	71.30	-32	4,553	-0.70%
2021/09/23	20	68.68	2	69.00	69.00	18	4,403	0.41%
2021/09/22	11	68.96	21.1	68.67	68.30	-10.1	4,354	-0.23%
2021/09/17	8	68.36	15	68.89	68.70	-7	4,283	-0.16%
2021/09/16	19	67.91	16	68.11	67.00	3	4,227	0.07%
2021/09/15	70.2	68.05	82	68.21	68.90	-11.8	4,143	-0.28%
2021/09/14	29.3	71.37	33	70.78	70.30	-3.8	3,902	-0.10%
2021/09/13	34	72.61	37	72.38	73.00	-3	3,808	-0.08%
2021/09/10	148.7	71.99	116	71.94	73.10	32.7	3,676	0.89%	大買/大賣/
2021/09/09	40	70.47	65.1	70.68	71.50	-25.1	3,227	-0.78%
2021/09/08	19.1	67.10	9	66.67	66.80	10.1	2,827	0.36%
2021/09/07	28.5	68.14	57	68.35	69.90	-28.5	2,656	-1.07%
2021/09/06	38	68.57	30.2	68.77	68.40	7.8	2,407	0.32%
2021/09/03	94.2	69.85	59	69.90	70.50	35.2	2,298	1.53%
2021/09/02	105.3	67.95	111	67.80	68.60	-5.7	1,979	-0.29%	大買/大賣/
2021/09/01	15	64.71	44	65.00	65.80	-29	1,608	-1.80%
2021/08/31	1	61.60	4	61.48	62.00	-3	1,458	-0.21%
2021/08/30	1	59.60	6	59.95	60.10	-5	1,421	-0.35%
2021/08/27	1	59.30	1	59.20	59.10	0	1,419	0.00%
2021/08/26	2	59.75	1	59.30	59.50	1	1,426	0.07%
2021/08/25	2	58.25	7.1	59.81	60.70	-5.1	1,433	-0.36%
2021/08/24	2	57.85	2	57.55	57.20	0	1,413	0.00%
2021/08/23	0	0.00	1	57.80	58.30	-1	1,429	-0.07%
2021/08/20	3	54.63	2	54.35	54.10	1	1,427	0.07%
2021/08/19	2	54.75	2	55.05	54.40	0	1,433	0.00%
2021/08/18	1	54.60	1	54.90	56.50	0	1,443	0.00%
2021/08/17	2	54.80	1	54.90	54.50	1	1,443	0.07%
2021/08/16	2	55.10	2	55.35	54.80	0	1,465	0.00%
2021/08/13	8	56.46	0	0.00	55.60	8	1,486	0.54%
2021/08/11	6	56.97	1	57.20	57.30	5	1,563	0.32%
2021/08/10	7	58.61	0	0.00	58.40	7	1,590	0.44%
2021/08/06	1	60.60	0	0.00	61.00	1	1,715	0.06%
2021/08/05	14	61.34	25	61.34	60.40	-11	1,783	-0.62%
2021/08/04	25	60.58	2	61.30	61.00	23	1,826	1.26%
2021/08/02	0	0.00	12	58.00	58.50	-12	1,915	-0.63%
2021/07/30	1	58.10	1	58.10	57.70	0	1,955	0.00%
2021/07/29	2	58.15	1	58.10	58.30	1	1,978	0.05%
2021/07/28	5	58.62	1	58.80	58.50	4	1,986	0.20%
2021/07/27	0	0.00	1	59.90	59.60	-1	2,002	-0.05%
2021/07/26	4	59.78	1	59.70	59.70	3	2,010	0.15%
2021/07/23	1	60.40	1	61.40	60.50	0	2,006	0.00%
2021/07/22	4	61.60	2	62.80	62.30	2	2,060	0.10%
2021/07/21	5	59.40	3.2	59.62	60.60	1.9	2,038	0.09%
2021/07/20	3	59.00	6.1	58.85	58.50	-3.1	2,024	-0.15%
2021/07/19	9	60.09	2	60.10	59.80	7	2,021	0.35%
2021/07/16	8	63.31	5	63.42	63.60	3	2,038	0.15%
2021/07/15	24.2	65.33	6	66.23	64.30	18.2	2,037	0.89%
2021/07/14	35	65.23	12	64.81	65.40	23	1,996	1.15%
2021/07/13	1	61.40	3	62.13	60.70	-2	1,931	-0.10%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/08	0	0.00	0	60.00	59.70	0	2,047	0.00%
2021/07/07	4	59.95	0	0.00	59.80	4	2,111	0.19%
2021/07/06	2	61.10	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	1.1	62.41	62.80	-1.1	2,131	-0.05%
2021/07/02	1	60.30	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	61.80	1	60.10	59.70	0	2,156	0.00%
2021/06/30	1	60.20	1	60.80	60.50	0	2,192	0.00%
2021/06/28	0	0.00	2	61.25	61.40	-2	2,236	-0.09%
2021/06/25	1	60.50	0	0.00	61.10	1	2,239	0.04%
2021/06/24	6	60.42	17	61.43	61.20	-11	2,242	-0.49%
2021/06/22	0	0.00	2	59.30	58.00	-2	2,220	-0.09%
2021/06/21	0	0.00	6	59.90	59.50	-6	2,212	-0.27%
2021/06/18	1	59.80	5	59.76	59.90	-4	2,215	-0.18%
2021/06/17	1	58.50	0	0.00	58.50	1	2,228	0.04%
2021/06/16	1	58.70	1	58.10	58.30	0	2,240	0.00%
2021/06/15	0	0.00	4	58.18	58.30	-4	2,265	-0.18%
2021/06/11	1	57.00	3	57.00	56.80	-2	2,269	-0.09%
2021/06/10	1	56.40	1	56.80	56.20	0	2,275	0.00%
2021/06/09	1	55.90	1	55.90	55.40	0	2,296	0.00%
2021/06/07	1	54.20	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	1	55.30	55.30	-1	2,355	-0.04%
2021/06/02	0	0.00	3	56.10	55.90	-3	2,393	-0.13%
2021/05/31	1	56.80	0	0.00	56.50	1	2,531	0.04%
2021/05/28	0	0.00	2	56.00	55.70	-2	2,548	-0.08%
2021/05/27	2	53.80	2	54.95	55.10	0	2,588	0.00%
2021/05/26	4	54.65	1	54.50	54.50	3	2,596	0.12%
2021/05/25	1	54.50	1	55.80	55.20	0	2,608	0.00%
2021/05/24	13	53.64	15	53.79	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	2	52.20	52.40	-2	2,605	-0.08%
2021/05/20	1	51.40	6	51.33	50.40	-5	2,601	-0.19%
2021/05/19	28	51.28	28	51.39	51.90	0	2,594	0.00%
2021/05/18	13	46.84	10	47.37	48.10	3	2,595	0.12%
2021/05/17	33	46.22	24	45.18	44.55	9	2,584	0.35%
2021/05/14	3.2	51.88	2	49.88	49.50	1.2	2,540	0.05%
2021/05/13	18	50.81	2	51.65	50.80	16	2,494	0.64%
2021/05/12	6	56.55	13	55.64	55.20	-7	2,437	-0.29%
2021/05/11	13	61.36	39	61.44	61.30	-26	2,407	-1.08%
2021/05/10	12	68.52	10	68.19	68.10	2	2,333	0.09%
2021/05/07	3	68.30	3	68.83	68.80	0	2,344	0.00%
2021/05/06	2	68.40	22	67.95	67.90	-20	2,357	-0.85%
2021/05/05	5	66.40	6	67.17	66.50	-1	2,436	-0.04%
2021/05/04	30	65.00	20	65.14	65.80	10	2,472	0.40%
2021/05/03	6	66.07	1	66.00	65.20	5	2,493	0.20%
2021/04/29	5	67.02	2	67.45	66.80	3	2,494	0.12%
2021/04/28	16	68.53	12	68.88	67.80	4	2,506	0.16%
2021/04/27	3	66.80	23	67.13	67.50	-20	2,459	-0.81%
2021/04/26	2	67.05	1	67.00	67.00	1	2,471	0.04%
2021/04/23	6	66.80	1	66.90	67.00	5	2,476	0.20%
2021/04/22	15	67.85	15.4	67.70	66.80	-0.4	2,524	-0.02%
2021/04/21	15	67.65	7	67.97	67.90	8	2,556	0.31%
2021/04/20	21	67.26	3	66.97	67.20	18	2,535	0.71%
2021/04/19	16	67.12	8	67.06	67.20	8	2,565	0.31%
2021/04/16	22	65.42	8	65.18	65.90	14	2,547	0.55%
2021/04/15	7	63.01	8	63.85	64.00	-1	2,554	-0.04%
2021/04/14	25	62.06	8.6	62.24	62.00	16.4	2,567	0.64%
2021/04/13	31	65.17	39	64.95	64.30	-8	2,516	-0.32%
2021/04/12	12	66.11	2	66.45	66.10	10	2,473	0.40%
2021/04/09	16	67.09	1	67.20	66.50	15	2,482	0.60%
2021/04/08	12	66.41	2	66.70	66.70	10	2,468	0.41%
2021/04/07	49	66.54	2	66.50	66.50	47	2,456	1.91%
2021/04/06	11	67.19	22	67.31	66.80	-11	2,449	-0.45%
2021/04/01	7	67.01	1	67.40	66.70	6	2,460	0.24%
2021/03/31	5	66.66	2	66.60	66.50	3	2,469	0.12%
2021/03/29	24	66.92	0	0.00	67.10	24	2,528	0.95%
2021/03/26	4	66.38	0	66.70	66.70	4	2,619	0.15%
2021/03/25	4	66.30	0	0.00	66.30	4	2,685	0.15%
2021/03/24	1	66.70	2	66.85	66.70	-1	2,711	-0.04%
2021/03/23	3	66.90	0	0.00	66.70	3	2,720	0.11%
2021/03/22	3	66.70	0	0.00	66.80	3	2,734	0.11%
2021/03/19	1	67.40	5	67.30	67.40	-4	2,732	-0.15%
2021/03/18	10	67.75	4	67.70	67.40	6	2,752	0.22%
2021/03/16	8	67.70	3	67.80	68.10	5	2,832	0.18%
2021/03/15	2	67.60	0	0.00	68.10	2	2,841	0.07%
2021/03/12	28	67.74	22	67.90	67.90	6	2,845	0.21%
2021/03/11	1	67.80	1	68.10	68.10	0	2,887	0.00%
2021/03/10	28	67.78	2	67.90	67.70	26	2,882	0.90%
2021/03/09	7	66.91	5	67.00	67.00	2	2,885	0.07%
2021/03/08	1	68.20	0	0.00	67.90	1	2,871	0.03%
2021/03/05	5	68.28	0	0.00	68.60	5	2,898	0.17%
2021/03/04	26	68.86	18	68.73	68.20	8	2,914	0.27%
2021/03/03	15	71.73	39	71.72	71.10	-24	2,864	-0.84%
2021/03/02	28	72.11	31	72.11	71.00	-3	2,890	-0.10%
2021/02/26	2	71.05	13	70.81	71.20	-11	2,859	-0.38%
2021/02/25	11	70.90	3	70.70	71.10	8	2,857	0.28%
2021/02/24	1	70.00	7	70.71	70.30	-6	2,864	-0.21%
2021/02/23	6	70.33	1	70.40	70.40	5	2,862	0.17%
2021/02/22	2	71.25	5	71.32	71.20	-3	2,930	-0.10%
2021/02/19	11	70.93	0	0.00	71.20	11	2,941	0.37%
2021/02/18	20	71.31	8	71.64	71.20	12	2,978	0.40%
2021/02/17	2	68.85	5	69.20	69.30	-3	3,011	-0.10%
2021/02/05	20	68.50	20	68.10	68.00	0	2,993	0.00%
2021/02/04	2	66.65	0	0.00	66.70	2	3,002	0.07%
2021/02/03	4	67.15	1	67.00	67.00	3	3,045	0.10%
2021/02/02	3	67.10	1	67.40	67.00	2	3,048	0.07%
2021/02/01	11	67.57	2	67.60	67.90	9	3,032	0.30%
2021/01/29	15	69.29	2	69.25	68.80	13	3,112	0.42%
2021/01/28	18	70.33	11	70.23	70.20	7	3,078	0.23%
2021/01/27	9	70.79	24	70.99	71.70	-15	3,027	-0.50%
2021/01/26	6	68.70	4	69.40	68.60	2	2,911	0.07%
2021/01/25	11	69.30	7	70.04	69.00	4	2,864	0.14%
2021/01/21	0	0.00	4	67.95	67.90	-4	2,850	-0.14%
2021/01/20	7	68.37	5	69.14	68.50	2	2,870	0.07%
2021/01/19	4	69.05	0	0.00	68.80	4	2,868	0.14%
2021/01/18	4	67.55	7	68.23	68.40	-3	2,847	-0.11%
2021/01/15	13	69.45	1	69.70	68.90	12	2,838	0.42%
2021/01/14	10	69.33	14	69.75	70.90	-4	2,786	-0.14%
2021/01/12	16	66.89	1	66.90	66.70	15	2,719	0.55%
2021/01/11	1	68.80	5	69.18	68.90	-4	2,692	-0.15%
2021/01/08	14	67.07	5	66.64	67.50	9	2,673	0.34%
2021/01/07	27	68.05	3	68.03	68.10	24	2,656	0.90%
2021/01/06	4	69.05	16	69.15	68.30	-12	2,634	-0.46%
2021/01/05	5	68.66	0	0.00	68.60	5	2,611	0.19%
2021/01/04	7	69.40	2	69.50	69.40	5	2,608	0.19%
2020/12/31	1	68.20	0	0.00	68.60	1	2,582	0.04%
2020/12/30	1	68.40	30	68.55	68.70	-29	2,597	-1.12%
2020/12/29	23	68.40	1	69.10	68.60	22	2,624	0.84%
2020/12/28	9	68.21	0	0.00	67.90	9	2,615	0.34%
2020/12/25	12	69.47	4	68.90	68.80	8	2,581	0.31%
2020/12/24	4	69.93	3	69.80	70.20	1	2,571	0.04%
2020/12/23	1	68.50	2	69.20	69.50	-1	2,559	-0.04%
2020/12/22	33	68.28	0	0.00	67.60	33	2,576	1.28%
2020/12/21	7	68.81	0	0.00	68.30	7	2,515	0.28%
2020/12/18	2	70.60	0	0.00	70.50	2	2,586	0.08%
2020/12/17	2	71.30	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	71.25	20	71.36	71.60	-18	2,710	-0.66%
2020/12/14	8	72.91	0	0.00	72.90	8	2,740	0.29%
2020/12/11	11	72.78	3	72.13	72.60	8	2,810	0.28%
2020/12/10	32	75.62	6	75.18	74.60	26	2,880	0.90%
2020/12/08	1	78.00	5	77.90	77.90	-4	2,958	-0.14%
2020/12/07	53	78.34	5	79.48	77.30	48	2,949	1.63%
2020/12/04	2	81.40	2	81.30	81.10	0	2,888	0.00%
2020/12/03	7	82.36	8	81.79	81.80	-1	2,879	-0.03%
2020/12/02	4	82.58	6	82.97	82.60	-2	2,878	-0.07%
2020/12/01	20	82.81	22	83.23	83.40	-2	2,889	-0.07%
2020/11/30	5	82.34	6	82.25	81.30	-1	2,889	-0.03%
2020/11/27	33	82.65	40	83.29	83.40	-7	2,869	-0.24%
2020/11/26	7	82.70	10	82.98	84.10	-3	2,840	-0.11%
2020/11/25	2	82.05	7	82.64	81.40	-5	2,816	-0.18%
2020/11/24	1	80.80	2	82.20	81.30	-1	2,831	-0.04%
2020/11/23	5	81.54	6	81.60	81.50	-1	2,871	-0.03%
2020/11/20	6	82.57	2	82.80	82.90	4	2,874	0.14%
2020/11/19	13	82.55	12	82.43	82.40	1	2,877	0.03%
2020/11/18	11	81.82	1	82.00	82.40	10	2,826	0.35%
2020/11/17	14	82.14	15	81.47	81.60	-1	2,822	-0.04%
2020/11/16	3	80.90	43	81.60	81.80	-40	2,855	-1.40%
2020/11/13	10	78.95	3	78.67	78.70	7	2,823	0.25%
2020/11/12	9	78.28	6	79.78	79.00	3	2,857	0.10%
2020/11/11	5	79.32	2	80.10	79.70	3	2,871	0.10%
2020/11/10	5	78.00	2	78.15	78.50	3	2,919	0.10%
2020/11/09	2	77.95	5	78.86	78.50	-3	2,982	-0.10%
2020/11/06	14	78.02	15	78.45	78.50	-1	3,079	-0.03%
2020/11/05	0	0.00	4	76.03	76.00	-4	3,050	-0.13%
2020/11/04	1	75.40	1	76.00	75.80	0	3,117	0.00%
2020/11/03	0	0.00	2	75.75	74.90	-2	3,232	-0.06%
2020/11/02	1	73.20	2	75.05	75.20	-1	3,373	-0.03%
2020/10/30	2	75.55	0	0.00	74.10	2	3,595	0.06%
2020/10/29	0	0.00	2.1	76.56	76.20	-2.1	3,641	-0.06%
2020/10/28	0.1	75.30	3	75.77	75.40	-2.9	3,735	-0.08%
2020/10/27	0	0.00	3	74.37	74.30	-3	3,751	-0.08%
2020/10/26	0	0.00	2	73.85	72.80	-2	3,789	-0.05%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	0	0.00	16	72.20	72.20	-16	3,945	-0.41%
2020/10/21	0	0.00	1	72.60	72.90	-1	4,023	-0.02%
2020/10/19	17	71.08	0	0.00	71.00	17	4,236	0.40%
2020/10/15	0	0.00	21	71.30	70.90	-21	4,345	-0.48%
2020/10/13	16	71.80	0	0.00	71.70	16	4,480	0.36%
2020/10/12	0	0.00	1	72.10	72.00	-1	4,540	-0.02%
2020/10/08	5	73.18	5	72.74	73.00	0	4,563	0.00%
2020/10/07	2	72.70	2	72.15	72.90	0	4,600	0.00%
2020/10/06	16	71.84	2	73.85	71.70	14	4,641	0.30%
2020/10/05	1	72.10	0	0.00	73.00	1	4,684	0.02%
2020/09/30	0	0.00	2	72.10	72.20	-2	4,830	-0.04%
2020/09/29	3	70.93	2	72.40	71.00	1	4,900	0.02%
2020/09/28	12	71.92	7	72.29	72.00	5	4,991	0.10%
2020/09/25	7	73.53	5	74.64	72.40	2	5,108	0.04%
2020/09/24	5	76.42	14	75.58	74.60	-9	5,324	-0.17%
2020/09/23	42	79.75	40	79.59	77.30	2	5,685	0.04%
2020/09/22	3	77.80	6	78.25	78.30	-3	5,668	-0.05%
2020/09/21	3	78.00	10	78.19	78.30	-7	5,672	-0.12%
2020/09/18	1	77.00	7	77.97	77.00	-6	5,673	-0.11%
2020/09/17	1	78.20	4	77.68	78.10	-3	5,617	-0.05%
2020/09/16	11	77.77	13	77.73	78.00	-2	5,632	-0.04%
2020/09/15	10	76.38	20	76.53	77.10	-10	5,684	-0.18%
2020/09/14	14	73.43	14	74.25	74.20	0	5,814	0.00%
2020/09/11	2	70.40	9	70.36	71.00	-7	5,733	-0.12%
2020/09/10	11	70.99	9	71.70	70.70	2	5,824	0.03%
2020/09/09	4	70.30	13	70.49	71.20	-9	5,989	-0.15%
2020/09/07	7	70.96	3	71.00	70.70	4	6,139	0.07%
2020/09/04	3	70.97	0	0.00	71.70	3	6,164	0.05%
2020/09/03	4	71.93	31	71.51	71.10	-27	6,194	-0.44%
2020/09/02	8	70.84	2	71.40	70.80	6	6,193	0.10%
2020/09/01	22	70.70	2	70.50	71.00	20	6,217	0.32%
2020/08/31	2	72.80	1	72.80	72.30	1	6,318	0.02%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/27	8	72.38	7	72.60	72.30	1	6,351	0.02%
2020/08/26	14	71.88	13	71.36	71.10	1	6,367	0.02%
2020/08/25	3	72.77	11	72.55	72.10	-8	6,399	-0.13%
2020/08/24	2	72.35	3	72.80	72.60	-1	6,414	-0.02%
2020/08/21	2	72.10	0	0.00	72.40	2	6,432	0.03%
2020/08/20	41	71.99	49	70.60	70.50	-8	6,500	-0.12%
2020/08/19	7	73.99	3	74.47	73.50	4	6,602	0.06%
2020/08/18	4	75.10	1	74.70	75.20	3	6,665	0.05%
2020/08/17	8	75.31	1	75.90	76.20	7	6,804	0.10%
2020/08/14	11	76.12	17	75.53	76.90	-6	7,144	-0.08%
2020/08/13	10	74.04	16	74.29	73.70	-6	7,234	-0.08%
2020/08/12	40	72.99	11	73.26	73.20	29	7,304	0.40%
2020/08/11	5	75.58	4	76.13	75.80	1	7,256	0.01%
2020/08/10	13	74.56	5	74.98	74.40	8	7,261	0.11%
2020/08/07	4	76.63	3	77.77	76.30	1	7,369	0.01%
2020/08/06	13	81.42	4	81.70	79.60	9	7,356	0.12%
2020/08/05	30	80.06	35	81.76	83.10	-5	7,623	-0.07%
2020/08/04	1	75.60	3	75.77	75.80	-2	7,502	-0.03%
2020/08/03	25	75.47	12	74.34	73.70	13	7,519	0.17%
2020/07/31	13	80.18	0	0.00	80.40	13	7,730	0.17%
2020/07/30	4	79.73	11	80.27	79.60	-7	8,002	-0.09%
2020/07/29	5	80.66	4	80.40	80.10	1	8,006	0.01%
2020/07/28	14	81.74	6	81.13	82.00	8	8,007	0.10%
2020/07/27	3	80.67	5	81.18	80.00	-2	7,992	-0.03%
2020/07/24	22	82.71	49	83.13	80.80	-27	8,093	-0.33%
2020/07/23	39	82.72	14	81.88	83.10	25	8,153	0.31%
2020/07/22	5	82.20	6	82.15	82.40	-1	8,100	-0.01%
2020/07/21	20	80.73	23	80.73	81.80	-3	8,102	-0.04%
2020/07/20	5	79.08	10	79.21	80.20	-5	8,192	-0.06%
2020/07/17	19	80.89	25	80.88	78.90	-6	8,302	-0.07%
2020/07/16	35	79.77	43	79.56	79.60	-8	8,376	-0.10%
2020/07/15	10	78.38	4	78.90	78.00	6	8,442	0.07%
2020/07/14	13	78.02	0	0.00	78.70	13	8,504	0.15%
2020/07/13	6	77.98	5	78.20	77.70	1	8,523	0.01%
2020/07/10	9	79.00	32	78.81	77.70	-23	8,572	-0.27%
2020/07/09	21	83.11	19	82.31	81.10	2	8,601	0.02%
2020/07/08	16	80.95	28	80.87	81.60	-12	8,613	-0.14%
2020/07/07	12	80.24	18	79.43	79.80	-6	8,630	-0.07%
2020/07/06	38	80.65	32	80.04	78.90	6	8,763	0.07%
2020/07/03	45	79.38	81	79.34	78.00	-36	8,994	-0.40%
2020/07/02	51	75.78	66	76.75	79.40	-15	8,939	-0.17%
2020/07/01	25	71.99	16	72.33	72.20	9	8,738	0.10%
2020/06/30	29	69.25	4	69.35	69.10	25	8,712	0.29%
2020/06/29	12	69.45	49	69.56	69.10	-37	8,739	-0.42%
2020/06/24	7	70.63	4	71.00	70.80	3	8,718	0.03%
2020/06/23	41	70.98	36	70.89	70.60	5	8,835	0.06%
2020/06/22	42	73.02	7	72.09	72.30	35	8,839	0.40%
2020/06/19	90	72.94	140	73.04	73.60	-50	8,860	-0.56%	大賣/
2020/06/18	7	69.49	9	69.32	69.40	-2	8,725	-0.02%
2020/06/17	27	69.89	21	69.48	69.00	6	8,838	0.07%
2020/06/16	37	69.77	31	69.66	70.60	6	8,860	0.07%
2020/06/15	6	67.97	18	67.99	67.30	-12	8,868	-0.14%
2020/06/12	8	64.43	12	64.91	67.60	-4	9,014	-0.04%
2020/06/11	37	65.64	31	65.87	65.20	6	9,095	0.07%
2020/06/10	13	65.45	17	66.29	67.00	-4	9,153	-0.04%
2020/06/09	31	67.04	5	66.24	66.20	26	9,234	0.28%
2020/06/08	6	66.97	5	67.24	67.00	1	9,341	0.01%
2020/06/05	35	66.98	33	67.19	67.30	2	9,400	0.02%
2020/06/04	8	69.93	8	70.36	69.80	0	9,466	0.00%
2020/06/03	12	69.78	3	69.30	70.20	9	9,620	0.09%
2020/06/02	27	70.07	15	69.49	69.00	12	9,744	0.12%
2020/06/01	15	69.41	34	69.03	69.60	-19	9,816	-0.19%
2020/05/29	14	68.40	5	68.40	68.70	9	9,858	0.09%
2020/05/28	33	68.33	17	67.92	68.10	16	10,032	0.16%
2020/05/27	18	67.68	22	67.91	68.10	-4	10,091	-0.04%
2020/05/26	33	69.72	30	69.03	68.20	3	10,310	0.03%
2020/05/25	30	71.01	22	71.35	72.50	8	10,445	0.08%
2020/05/22	18	71.02	18	70.20	69.70	0	10,475	0.00%
2020/05/21	53	69.49	55	70.03	71.50	-2	10,464	-0.02%
2020/05/20	52	63.49	44	63.69	65.00	8	10,220	0.08%
2020/05/19	14	62.43	14	62.34	62.90	0	10,586	0.00%
2020/05/18	11	60.64	9	60.40	60.80	2	10,586	0.02%
2020/05/15	4	60.78	8	61.50	60.80	-4	10,820	-0.04%
2020/05/14	20	62.13	24	62.61	60.60	-4	11,202	-0.04%
2020/05/13	23	62.16	13	62.15	61.90	10	11,770	0.08%
2020/05/12	36	63.34	74	62.75	62.10	-38	12,247	-0.31%
2020/05/11	9	59.97	14	60.76	61.40	-5	12,047	-0.04%
2020/05/08	23	59.75	11	60.25	60.20	12	12,006	0.10%
2020/05/07	32	61.05	59	60.87	60.10	-27	12,034	-0.22%
2020/05/06	26	57.99	98	58.26	58.60	-72	11,835	-0.61%
2020/05/05	9	55.84	13	56.10	55.60	-4	11,633	-0.03%
2020/05/04	31	55.98	23	55.51	55.10	8	11,850	0.07%
2020/04/30	40	56.00	9	55.99	56.30	31	11,923	0.26%
2020/04/29	53	57.86	30	56.87	56.30	23	12,041	0.19%
2020/04/28	20	56.31	33	55.99	57.20	-13	12,202	-0.11%
2020/04/27	7	54.13	9	54.79	54.00	-2	12,135	-0.02%
2020/04/24	24	54.29	7	54.31	54.00	17	12,214	0.14%
2020/04/23	34	56.17	18	56.05	54.60	16	12,367	0.13%
2020/04/22	54	54.73	62	55.28	55.90	-8	12,442	-0.06%
2020/04/21	90	54.45	145	54.05	54.00	-55	12,394	-0.44%	大賣/
2020/04/20	43	53.44	73	53.69	53.40	-30	12,231	-0.25%
2020/04/17	78	53.21	70	53.44	52.00	8	12,138	0.07%
2020/04/16	36	52.98	17	52.86	53.40	19	12,063	0.16%
2020/04/15	74	53.28	14	53.21	53.00	60	12,025	0.50%
2020/04/14	19	53.43	20	53.68	54.00	-1	11,926	-0.01%
2020/04/13	15	53.79	16	53.66	53.10	-1	11,862	-0.01%
2020/04/10	1	52.70	3	52.97	52.50	-2	11,721	-0.02%
2020/04/09	103	53.02	96	53.10	52.80	7	11,677	0.06%	大買/
2020/04/08	30	50.81	68	50.73	51.80	-38	11,479	-0.33%
2020/04/07	23	47.22	19	47.57	48.40	4	11,116	0.04%
2020/04/06	43	43.82	15	44.14	44.00	28	10,970	0.26%
2020/04/01	8	45.54	11	45.55	45.50	-3	10,811	-0.03%
2020/03/31	9	47.50	1	47.05	47.10	8	10,793	0.07%
2020/03/30	5	47.97	6	47.81	48.70	-1	10,818	-0.01%
2020/03/27	18	49.47	11	50.70	48.40	7	10,907	0.06%
2020/03/26	10	51.60	10	51.57	51.80	0	10,903	0.00%
2020/03/25	21	52.20	11	51.80	51.40	10	10,937	0.09%
2020/03/24	16	52.72	19	52.64	52.50	-3	10,937	-0.03%
2020/03/23	14	51.14	18	51.87	51.00	-4	10,976	-0.04%
2020/03/20	8	49.79	10	51.34	51.40	-2	10,835	-0.02%
2020/03/19	31	49.00	39	48.83	47.20	-8	10,721	-0.07%
2020/03/18	36	51.57	25	51.89	50.50	11	10,591	0.10%
2020/03/17	19	48.60	30.5	48.74	49.15	-11.5	10,397	-0.11%
2020/03/16	7	48.41	3	48.67	46.55	4	10,242	0.04%
2020/03/13	9	47.48	36	46.05	49.45	-27	10,142	-0.27%
2020/03/12	20	51.23	8	51.63	50.00	12	10,088	0.12%
2020/03/11	88	55.47	17	55.79	54.20	71	9,966	0.71%
2020/03/10	36	54.16	47	53.79	55.20	-11	9,869	-0.11%
2020/03/09	30.5	57.70	71	56.35	55.00	-40.5	9,664	-0.42%
2020/03/06	52	57.57	14	57.69	57.60	38	9,457	0.40%
2020/03/05	26	57.51	12	57.47	56.90	14	9,328	0.15%
2020/03/04	8	56.46	4	56.55	56.70	4	9,246	0.04%
2020/03/03	20	58.13	26	58.12	57.90	-6	9,238	-0.06%
2020/03/02	13	55.72	20	56.07	56.00	-7	9,054	-0.08%
2020/02/27	91	57.41	76	56.38	55.40	15	8,973	0.17%
2020/02/26	41	57.81	29	57.53	57.10	12	8,663	0.14%
2020/02/25	5	56.52	49	55.95	55.90	-44	8,348	-0.53%
2020/02/24	15	56.16	23	56.24	55.70	-8	8,210	-0.10%
2020/02/21	3	55.67	10	54.98	55.50	-7	8,069	-0.09%
2020/02/20	82	55.33	73	55.75	55.50	9	7,975	0.11%
2020/02/19	38	57.25	7	57.50	58.20	31	7,523	0.41%
2020/02/18	37	57.95	48	57.89	57.20	-11	7,427	-0.15%
2020/02/17	82	61.06	61	60.37	59.70	21	7,168	0.29%
2020/02/14	278	58.98	283	58.88	60.30	-5	6,726	-0.07%	大買/大賣/
2020/02/13	48	54.63	101	55.00	54.90	-53	6,002	-0.88%	大賣/
2020/02/12	40	52.96	39	53.07	52.40	1	5,496	0.02%
2020/02/11	12	51.83	17	51.98	52.00	-5	5,386	-0.09%
2020/02/10	22	52.08	21	52.04	51.30	1	5,538	0.02%
2020/02/07	18	52.06	3	52.37	52.00	15	5,440	0.28%
2020/02/06	18	53.27	47	52.90	53.60	-29	5,321	-0.54%
2020/02/05	69	52.80	53	52.72	52.60	16	5,214	0.31%
2020/02/04	37	51.65	43	51.82	51.70	-6	4,944	-0.12%
2020/02/03	38	52.84	30	52.27	52.70	8	4,849	0.16%
2020/01/31	62	52.38	120	52.05	53.30	-58	4,686	-1.24%	大賣/
2020/01/30	99	48.47	104	49.69	49.80	-5	4,367	-0.11%	大賣/
2020/01/20	14	51.04	27	50.89	51.00	-13	4,231	-0.31%
2020/01/17	17	50.33	42	50.31	50.30	-25	4,153	-0.60%
2020/01/16	36	49.17	66	49.00	49.20	-30	3,998	-0.75%
2020/01/15	3	47.25	18	47.57	47.20	-15	3,778	-0.40%
2020/01/14	0	0.00	1	46.80	46.60	-1	3,766	-0.03%
2020/01/13	1	46.50	1	46.70	46.65	0	3,761	0.00%
2020/01/10	1	45.00	0	0.00	45.40	1	3,835	0.03%
2020/01/09	5	45.65	5	45.30	45.30	0	3,831	0.00%
2020/01/08	7	44.29	6	44.43	44.20	1	3,898	0.03%
2020/01/07	10	44.81	3	45.28	44.70	7	3,949	0.18%
2020/01/06	4	45.69	3	45.85	45.65	1	3,964	0.03%
2020/01/03	2	46.28	3	46.72	46.30	-1	4,085	-0.02%
2020/01/02	5	47.14	9	46.81	47.25	-4	4,108	-0.10%
2019/12/31	4	46.00	4	46.15	46.00	0	4,206	0.00%
2019/12/30	2	46.08	2	46.15	46.05	0	4,311	0.00%
2019/12/27	4	46.83	2	46.90	46.85	2	4,271	0.05%
2019/12/26	22	46.40	18	46.85	46.05	4	4,260	0.09%
2019/12/25	34	47.75	31	47.88	47.20	3	4,222	0.07%
2019/12/24	18	47.60	25	47.56	47.70	-7	4,240	-0.17%
2019/12/23	16	47.27	45	47.30	47.60	-29	4,127	-0.70%
2019/12/20	15	45.77	1	45.90	46.00	14	3,987	0.35%
2019/12/19	27	46.37	73	45.96	46.50	-46	3,933	-1.17%
2019/12/18	8	45.46	58	45.19	45.10	-50	3,831	-1.30%
2019/12/17	1	44.10	1	43.95	44.10	0	3,703	0.00%
2019/12/16	2	43.70	0	0.00	44.00	2	3,732	0.05%
2019/12/13	6	43.81	8	44.11	43.70	-2	3,946	-0.05%
2019/12/12	4	43.63	13	43.76	43.45	-9	3,953	-0.23%
2019/12/11	1	42.60	6	42.85	42.65	-5	4,085	-0.12%
2019/12/10	2	42.73	0	0.00	42.55	2	4,116	0.05%
2019/12/09	14	42.82	8	42.56	42.60	6	4,163	0.14%
2019/12/06	1	43.55	0	0.00	44.05	1	4,135	0.02%
2019/12/05	0	0.00	2	43.50	43.55	-2	4,414	-0.05%
2019/12/04	3	42.90	3	42.70	43.00	0	4,464	0.00%
2019/12/02	8	42.96	10	42.98	42.65	-2	4,603	-0.04%
2019/11/29	26	44.23	18	44.04	43.75	8	4,658	0.17%
2019/11/28	8	44.26	9	44.52	44.80	-1	4,686	-0.02%
2019/11/27	1	43.60	1	43.75	43.95	0	4,687	0.00%
2019/11/26	0	0.00	3	43.52	43.60	-3	4,722	-0.06%
2019/11/25	0	0.00	3	43.02	42.95	-3	4,789	-0.06%
2019/11/22	1	42.90	0	0.00	42.70	1	4,867	0.02%
2019/11/21	2	42.60	0	0.00	43.20	2	4,990	0.04%
2019/11/20	5	43.09	0	0.00	43.15	5	5,080	0.10%
2019/11/19	5	44.08	5	43.93	43.60	0	5,197	0.00%
2019/11/18	19	44.03	23	43.63	44.30	-4	5,226	-0.08%
2019/11/15	1	42.25	7	42.99	43.00	-6	5,233	-0.11%
2019/11/14	7	41.94	3	41.62	41.65	4	5,387	0.07%
2019/11/12	0	0.00	8	42.51	43.20	-8	5,495	-0.15%
2019/11/11	9	42.67	2	42.88	42.10	7	5,660	0.12%
2019/11/08	21	44.12	23	44.62	43.85	-2	5,702	-0.04%
2019/11/07	33	44.33	33.1	43.69	44.45	-0.1	5,784	0.00%
2019/11/06	2	42.90	0	0.00	42.50	2	5,882	0.03%
2019/11/04	1	43.10	3	43.08	42.55	-2	6,228	-0.03%
2019/11/01	4	43.01	0	0.00	43.10	4	6,305	0.06%
2019/10/31	9	43.60	2	43.45	43.25	7	6,445	0.11%
2019/10/30	1	43.15	19	43.09	43.15	-18	6,554	-0.27%
2019/10/29	2	42.30	7	42.95	42.25	-5	6,586	-0.08%
2019/10/28	1	42.35	0	0.00	42.30	1	6,674	0.01%
2019/10/25	4	42.65	1	42.75	42.65	3	6,713	0.04%
2019/10/24	3	43.25	28	43.36	43.40	-25	6,710	-0.37%
2019/10/23	6	42.78	1	42.70	42.50	5	6,712	0.07%
2019/10/22	2	43.20	2	43.35	42.75	0	6,735	0.00%
2019/10/21	2	42.73	0	0.00	42.55	2	6,731	0.03%
2019/10/18	1	42.90	10	42.08	42.85	-9	6,792	-0.13%
2019/10/17	1	41.25	1	41.60	41.50	0	6,731	0.00%
2019/10/16	3	41.58	12	41.70	41.80	-9	6,818	-0.13%
2019/10/15	5	40.52	1	41.05	40.60	4	6,821	0.06%
2019/10/14	2	39.10	3	38.95	39.30	-1	6,860	-0.01%
2019/10/09	16	38.76	10	38.67	38.85	6	6,895	0.09%
2019/10/08	18	41.26	9	41.13	41.05	9	6,871	0.13%
2019/10/07	42	42.24	42	42.48	42.30	0	6,886	0.00%
2019/10/04	25	40.92	12	40.52	40.30	13	6,848	0.19%
2019/10/03	5	42.00	0	0.00	41.95	5	6,802	0.07%
2019/10/02	42	42.09	0	0.00	42.40	42	6,962	0.60%
2019/10/01	1	42.05	3	42.48	42.20	-2	6,981	-0.03%
2019/09/27	25	41.92	0	0.00	42.05	25	6,999	0.36%
2019/09/26	0	0.00	5	43.77	43.85	-5	7,086	-0.07%
2019/09/25	0	0.00	6	43.77	43.60	-6	7,157	-0.08%
2019/09/24	14	44.04	0	0.00	43.80	14	7,262	0.19%
2019/09/23	1	44.30	2	44.40	44.30	-1	7,290	-0.01%
2019/09/20	6	43.91	8	43.81	43.85	-2	7,379	-0.03%
2019/09/19	20	43.85	9	43.67	43.60	11	7,393	0.15%
2019/09/18	47	43.57	17	43.58	43.40	30	7,383	0.41%
2019/09/17	3	45.30	5	45.20	45.20	-2	7,202	-0.03%
2019/09/16	25	45.24	7	45.18	44.85	18	7,215	0.25%
2019/09/12	5	47.17	1	47.20	46.70	4	7,126	0.06%
2019/09/11	9	47.00	32	46.96	47.15	-23	7,212	-0.32%
2019/09/10	14	46.81	5	46.42	46.85	9	7,338	0.12%
2019/09/09	56	47.38	31	47.31	46.70	25	7,411	0.34%
2019/09/06	8	51.29	8	51.44	51.50	0	7,243	0.00%
2019/09/05	13	50.92	13	51.10	51.40	0	7,472	0.00%
2019/09/04	2	51.05	5	50.88	51.00	-3	7,480	-0.04%
2019/09/03	6	50.85	0	0.00	50.50	6	7,592	0.08%
2019/09/02	12	50.63	3	51.30	51.70	9	7,645	0.12%
2019/08/30	11	50.74	3	51.10	50.30	8	7,796	0.10%
2019/08/29	13	50.84	1	50.60	50.80	12	7,929	0.15%
2019/08/28	14	50.99	23	50.35	50.60	-9	7,921	-0.11%
2019/08/27	14	51.53	2	51.00	51.00	12	7,869	0.15%
2019/08/26	50	51.73	1	51.50	51.30	49	7,858	0.62%
2019/08/23	48	53.82	0	0.00	53.60	48	7,771	0.62%
2019/08/22	15	54.32	15	55.02	54.90	0	7,731	0.00%
2019/08/21	17	54.22	0	0.00	54.20	17	7,650	0.22%
2019/08/20	11	55.26	5	55.30	55.00	6	7,684	0.08%
2019/08/19	13	55.45	75	55.31	55.20	-62	7,690	-0.81%
2019/08/16	29	53.41	4	53.10	53.20	25	7,605	0.33%
2019/08/15	11	53.69	17	54.02	53.90	-6	7,544	-0.08%
2019/08/14	52	54.93	40	55.07	54.60	12	7,517	0.16%
2019/08/13	18	53.26	22	54.38	53.10	-4	7,466	-0.05%
2019/08/12	17	54.69	15	55.93	54.40	2	7,543	0.03%
2019/08/08	40	54.84	149	55.67	56.50	-109	7,500	-1.45%	大賣/鉅額交易
2019/08/07	26	53.19	4	53.33	52.80	22	7,291	0.30%
2019/08/06	23	52.83	68	52.38	53.80	-45	7,271	-0.62%
2019/08/05	20	51.00	4	51.18	50.70	16	7,113	0.22%
2019/08/02	22	53.15	38	53.13	52.70	-16	7,225	-0.22%
2019/08/01	10	52.93	32	52.69	53.00	-22	7,491	-0.29%
2019/07/31	8	51.74	32	51.74	51.60	-24	7,711	-0.31%
2019/07/30	73	51.02	17	51.11	51.50	56	7,891	0.71%
2019/07/29	4	50.58	5	50.54	50.50	-1	7,944	-0.01%
2019/07/26	4	49.65	0	0.00	49.60	4	8,083	0.05%
2019/07/25	5	49.80	2	50.15	49.85	3	8,164	0.04%
2019/07/24	6	49.54	1	49.40	49.40	5	8,324	0.06%
2019/07/23	23	49.83	26	50.33	49.80	-3	8,400	-0.04%
2019/07/22	2	50.50	41	50.55	50.70	-39	8,389	-0.46%
2019/07/19	10	49.76	1	49.65	49.50	9	8,400	0.11%
2019/07/18	72	49.41	29	49.12	49.00	43	8,547	0.50%
2019/07/17	27	49.97	9	50.40	50.10	18	8,531	0.21%
2019/07/16	45	51.43	21	50.86	50.70	24	8,540	0.28%
2019/07/15	18	52.17	15	51.93	51.90	3	8,616	0.03%
2019/07/12	6	51.30	17	51.42	51.50	-11	8,738	-0.13%
2019/07/11	13	50.05	2	50.45	50.70	11	8,819	0.12%
2019/07/10	9	50.40	4	50.60	50.20	5	9,016	0.06%
2019/07/09	8	49.97	19	50.17	49.85	-11	9,495	-0.12%
2019/07/08	48	50.44	3	50.38	50.60	45	10,127	0.44%
2019/07/05	22	52.02	0	0.00	51.70	22	10,138	0.22%
2019/07/04	20	52.10	4	52.33	52.10	16	10,181	0.16%
2019/07/03	57	52.19	20	52.81	51.70	37	10,261	0.36%
2019/07/02	43	54.41	4	54.70	54.30	39	10,153	0.38%
2019/07/01	29	54.93	34	55.36	55.50	-5	10,229	-0.05%
2019/06/28	14	54.31	13	54.00	54.60	1	10,178	0.01%
2019/06/27	6	54.03	7	54.41	53.70	-1	10,264	-0.01%
2019/06/26	2	54.10	4	54.10	54.00	-2	10,310	-0.02%
2019/06/25	7	53.56	0	0.00	54.10	7	10,371	0.07%
2019/06/24	0	0.00	5	54.12	54.30	-5	10,411	-0.05%
2019/06/21	6	53.68	4	53.60	53.10	2	10,404	0.02%
2019/06/20	48	54.73	47	54.25	54.30	1	10,366	0.01%
2019/06/19	20	53.70	9	53.98	53.40	11	10,343	0.11%
2019/06/18	8	51.78	21	52.15	53.40	-13	10,289	-0.13%
2019/06/17	4	52.85	23	53.50	52.70	-19	10,162	-0.19%
2019/06/14	2	55.75	34	55.05	55.00	-32	10,109	-0.32%
2019/06/13	55	55.12	31	55.80	54.90	24	10,050	0.24%
2019/06/12	9	53.98	14	53.99	54.00	-5	9,826	-0.05%
2019/06/11	4	53.70	10	53.61	53.10	-6	9,808	-0.06%
2019/06/10	11	52.86	13	52.98	52.60	-2	9,740	-0.02%
2019/06/06	20	52.19	24	51.90	52.70	-4	9,728	-0.04%
2019/06/05	18	50.05	49	50.72	51.70	-31	9,543	-0.32%
2019/06/04	1	47.35	7	48.60	48.40	-6	9,438	-0.06%
2019/06/03	4	47.40	0	0.00	47.35	4	9,508	0.04%
2019/05/31	10	47.89	4	48.06	48.20	6	9,800	0.06%
2019/05/30	3	47.15	5	47.34	47.45	-2	9,783	-0.02%
2019/05/29	5	47.56	1	47.00	47.50	4	9,802	0.04%
2019/05/28	3	46.73	0	0.00	47.30	3	9,865	0.03%
2019/05/27	17	44.62	14	45.10	45.60	3	9,886	0.03%
2019/05/24	6	46.02	14	46.56	45.95	-8	9,851	-0.08%
2019/05/23	27	46.83	10	47.60	46.25	17	9,818	0.17%
2019/05/22	16	49.60	10	48.90	48.95	6	9,878	0.06%
2019/05/21	0	0.00	2	49.23	49.75	-2	9,976	-0.02%
2019/05/20	7	48.54	6	49.33	48.75	1	10,042	0.01%
2019/05/17	17	50.92	7	50.01	49.55	10	9,982	0.10%
2019/05/16	5	52.78	8	52.36	51.70	-3	9,904	-0.03%
2019/05/15	19	51.68	4	51.58	51.60	15	9,874	0.15%
2019/05/14	14	49.10	5	49.57	50.80	9	9,929	0.09%
2019/05/13	11	49.94	9	50.09	50.00	2	10,008	0.02%
2019/05/10	16	50.29	6	50.28	50.00	10	10,404	0.10%
2019/05/09	41	52.50	38	52.01	50.50	3	10,496	0.03%
2019/05/08	23	54.01	31	54.05	55.00	-8	10,425	-0.08%
2019/05/07	11	51.63	19	52.11	53.70	-8	10,216	-0.08%
2019/05/06	19	50.92	9	50.76	50.00	10	10,111	0.10%
2019/05/03	7	51.22	14	51.53	51.70	-7	10,062	-0.07%
2019/05/02	11	50.84	9	50.90	50.70	2	10,037	0.02%
2019/04/30	13	50.25	10	50.19	51.20	3	10,095	0.03%
2019/04/29	8	48.61	16	48.03	49.25	-8	10,047	-0.08%
2019/04/26	6	49.18	3	48.70	48.50	3	10,085	0.03%
2019/04/25	17	48.81	6	48.52	49.10	11	10,291	0.11%
2019/04/24	18	51.16	16.1	49.62	49.00	2	10,513	0.02%
2019/04/23	8	50.14	75	50.01	50.70	-67	10,808	-0.62%
2019/04/22	3	49.97	6	50.00	49.70	-3	11,100	-0.03%
2019/04/19	86	50.50	11.1	50.59	50.40	74.9	11,010	0.68%
2019/04/18	50	50.77	37	51.23	50.00	13	10,844	0.12%
2019/04/17	12	51.59	45	51.17	52.00	-33	10,676	-0.31%
2019/04/16	57	50.79	28	51.46	50.70	29	10,536	0.28%
2019/04/15	26	48.75	44	49.39	51.00	-18	10,281	-0.18%
2019/04/12	66	48.78	84	48.73	46.45	-18	9,716	-0.19%
2019/04/11	54	46.43	44	46.40	46.95	10	9,029	0.11%
2019/04/10	13.1	45.83	21	45.64	45.75	-7.9	8,884	-0.09%
2019/04/09	18	46.10	19	45.79	45.45	-1	8,873	-0.01%
2019/04/08	4	45.40	5	45.43	45.10	-1	8,766	-0.01%
2019/04/03	11	44.95	34	45.20	44.70	-23	8,714	-0.26%
2019/04/02	5	44.29	16	44.08	43.85	-11	8,645	-0.13%
2019/04/01	42	44.90	15	44.58	44.00	27	8,611	0.31%
2019/03/29	23	43.80	18	43.79	43.85	5	8,466	0.06%
2019/03/28	8	42.46	5	42.56	41.80	3	8,339	0.04%
2019/03/27	1	41.95	52	41.91	42.15	-51	8,292	-0.62%
2019/03/26	4	41.58	1	41.50	41.40	3	8,246	0.04%
2019/03/25	7	40.14	1	40.25	40.80	6	8,317	0.07%
2019/03/22	1	41.50	8	41.60	41.20	-7	8,334	-0.08%
2019/03/21	14	41.59	3	42.00	42.00	11	8,383	0.13%
2019/03/20	1	41.65	6	41.25	41.10	-5	8,350	-0.06%
2019/03/19	17	41.20	15	41.70	41.60	2	8,334	0.02%
2019/03/18	13	40.49	1	40.55	40.40	12	8,292	0.14%
2019/03/15	2	41.60	2	41.60	41.15	0	8,266	0.00%
2019/03/14	2	41.13	1	41.00	41.90	1	8,256	0.01%
2019/03/13	5	40.66	7	40.79	40.80	-2	8,263	-0.02%
2019/03/12	10	41.12	3	40.68	40.45	7	8,221	0.09%
2019/03/11	1	41.70	0	0.00	41.35	1	8,174	0.01%
2019/03/08	3	41.78	3	42.13	41.45	0	8,280	0.00%
2019/03/07	8	43.09	19	42.96	42.65	-11	8,253	-0.13%
2019/03/06	31	45.33	80	44.93	43.70	-49	8,223	-0.60%
2019/03/05	5	44.14	1	44.00	44.25	4	8,029	0.05%
2019/03/04	6	44.33	1	44.70	44.40	5	8,107	0.06%
2019/02/27	5	44.11	11	43.57	44.30	-6	8,141	-0.07%
2019/02/26	67	43.75	8	43.69	43.60	59	8,098	0.73%
2019/02/25	24	44.26	8	44.06	44.45	16	8,177	0.20%
2019/02/22	7	43.57	18	43.74	43.40	-11	8,166	-0.13%
2019/02/21	41	45.51	35	44.92	44.40	6	8,278	0.07%
2019/02/20	9	43.90	21	44.21	45.00	-12	8,215	-0.15%
2019/02/19	5	44.23	4	44.59	44.20	1	8,137	0.01%
2019/02/18	29	44.89	17	44.94	44.15	12	8,149	0.15%
2019/02/15	7	44.14	11	44.29	44.30	-4	8,216	-0.05%
2019/02/14	9	45.69	10	45.44	45.10	-1	8,225	-0.01%
2019/02/13	16	45.75	7	46.17	45.25	9	8,184	0.11%
2019/02/12	18	47.26	13	47.19	46.95	5	8,142	0.06%
2019/02/11	34	45.18	63	46.27	48.05	-29	8,166	-0.36%
2019/01/30	46	42.85	72	42.09	43.70	-26	7,777	-0.33%
2019/01/29	14	41.08	10.5	41.12	40.65	3.5	7,542	0.05%
2019/01/28	6	41.75	12	41.80	41.10	-6	7,297	-0.08%
2019/01/25	8	40.89	14	41.30	40.80	-6	7,166	-0.08%
2019/01/24	9	41.20	10	41.14	41.25	-1	7,083	-0.01%
2019/01/23	16	40.65	24	40.56	41.00	-8	6,996	-0.11%
2019/01/22	35	40.43	32	40.07	39.65	3	6,839	0.04%
2019/01/21	7	41.02	11	41.65	40.30	-4	6,699	-0.06%
2019/01/18	40	40.94	21	40.73	41.35	19	6,564	0.29%
2019/01/17	37	41.63	39	41.38	40.55	-2	6,416	-0.03%
2019/01/16	44	40.51	126	40.61	41.15	-82	6,188	-1.33%	大賣/
2019/01/15	33	38.61	41	38.75	39.60	-8	5,890	-0.14%
2019/01/14	44	36.55	49	36.43	38.20	-5	5,445	-0.09%
2019/01/11	1	35.25	0	0.00	34.80	1	5,098	0.02%
2019/01/10	10	35.38	0	0.00	35.25	10	5,104	0.20%
2019/01/09	3	35.70	3	35.42	35.25	0	5,146	0.00%
2019/01/08	4	35.05	4	35.36	35.50	0	5,156	0.00%
2019/01/07	8	35.18	5	35.36	35.05	3	5,120	0.06%
2019/01/04	3	34.20	2	34.80	34.90	1	5,160	0.02%
2019/01/03	0	0.00	2	34.33	34.80	-2	5,244	-0.04%
2019/01/02	7	34.91	3	34.65	34.40	4	5,265	0.08%
2018/12/28	32	34.41	24	33.92	34.55	8	5,266	0.15%
2018/12/27	1	33.25	10	33.41	33.20	-9	5,340	-0.17%
2018/12/26	1	32.70	3	32.75	32.65	-2	5,456	-0.04%
2018/12/25	8	33.14	1	33.00	33.20	7	5,582	0.13%
2018/12/24	0	0.00	1	34.55	34.55	-1	5,528	-0.02%
2018/12/22	1	35.00	2	35.00	34.85	-1	5,669	-0.02%
2018/12/21	7	35.23	3	35.63	35.50	4	5,693	0.07%
2018/12/20	2	35.65	10	35.70	35.70	-8	5,646	-0.14%
2018/12/19	1	35.50	0	0.00	35.20	1	5,620	0.02%
2018/12/18	14	35.76	17	35.52	35.25	-3	5,647	-0.05%
2018/12/17	4	35.74	7	35.33	35.65	-3	5,602	-0.05%
2018/12/14	8	35.48	1	35.50	35.50	7	5,722	0.12%
2018/12/13	2	34.80	10	35.04	35.00	-8	5,708	-0.14%
2018/12/12	2	34.18	2	34.65	34.80	0	5,750	0.00%
2018/12/11	1	34.70	0	0.00	34.25	1	5,785	0.02%
2018/12/10	1	33.80	3	34.40	34.30	-2	5,869	-0.03%
2018/12/07	1	34.40	0	0.00	34.30	1	5,914	0.02%
2018/12/06	8	34.53	0	0.00	34.00	8	5,940	0.13%
2018/12/05	12	35.08	4	34.81	35.40	8	5,959	0.13%
2018/12/04	2	35.70	20	35.70	35.40	-18	6,055	-0.30%
2018/12/03	49	36.55	24	36.54	36.35	25	6,100	0.41%
2018/11/30	7	35.70	12	35.79	35.50	-5	6,288	-0.08%
2018/11/29	24	35.37	5	35.54	34.90	19	6,381	0.30%
2018/11/28	25	35.95	23	35.64	35.60	2	6,722	0.03%
2018/11/27	33	35.25	36	35.44	35.35	-3	6,715	-0.04%
2018/11/26	0	0.00	9	33.83	34.55	-9	6,769	-0.13%
2018/11/23	4	33.40	5	33.40	33.10	-1	6,853	-0.01%
2018/11/22	12	33.74	5	33.47	33.10	7	6,997	0.10%
2018/11/21	2	34.85	4	34.76	34.60	-2	7,287	-0.03%
2018/11/20	17	34.82	38	35.32	34.50	-21	7,661	-0.27%
2018/11/19	37	35.11	12	35.19	35.25	25	7,658	0.33%
2018/11/16	43	34.62	15	34.63	34.55	28	7,754	0.36%
2018/11/15	14	35.05	10	34.94	34.90	4	7,771	0.05%
2018/11/14	29	34.87	53	34.67	34.75	-24	7,837	-0.31%
2018/11/13	50	33.38	29	33.84	34.25	21	7,727	0.27%
2018/11/12	8	33.33	5	33.42	33.45	3	7,645	0.04%
2018/11/09	28	32.96	19	32.62	33.20	9	7,615	0.12%
2018/11/08	16	33.37	3	33.27	32.10	13	7,626	0.17%
2018/11/07	8	32.73	11	32.75	33.00	-3	7,553	-0.04%
2018/11/06	5	31.72	10	31.79	31.95	-5	7,623	-0.07%
2018/11/05	22	31.99	15	31.97	32.40	7	7,638	0.09%
2018/11/02	5	31.20	4	30.73	31.20	1	7,608	0.01%
2018/11/01	7	30.43	4	30.64	30.65	3	7,783	0.04%
2018/10/31	1	29.25	4	29.11	29.50	-3	7,845	-0.04%
2018/10/30	4	28.09	0	0.00	28.30	4	7,902	0.05%
2018/10/29	2	28.00	2	27.83	27.70	0	8,102	0.00%
2018/10/25	6	29.38	0	0.00	29.00	6	8,398	0.07%
2018/10/24	2	30.10	6	30.22	30.10	-4	8,476	-0.05%
2018/10/23	2	29.90	2	30.05	29.50	0	8,605	0.00%
2018/10/22	22	30.60	2	30.50	30.55	20	8,882	0.23%
2018/10/19	2	29.20	2	29.23	29.60	0	9,313	0.00%
2018/10/17	4	29.41	12	29.56	29.65	-8	9,724	-0.08%
2018/10/16	5	28.89	10	29.14	28.85	-5	9,755	-0.05%
2018/10/15	1	28.50	6	28.34	28.40	-5	9,824	-0.05%
2018/10/12	18	27.71	5	27.05	27.80	13	9,868	0.13%
2018/10/11	1	25.95	13	25.96	26.00	-12	9,927	-0.12%
2018/10/09	1	29.30	1	29.55	28.80	0	10,178	0.00%
2018/10/08	4	29.89	5	30.00	29.45	-1	10,380	-0.01%
2018/10/05	2	29.10	23	29.49	29.40	-21	10,806	-0.19%
2018/10/04	6	30.58	2	30.73	30.30	4	10,989	0.04%
2018/10/03	17	32.01	5	32.14	32.00	12	10,902	0.11%
2018/10/02	1	31.40	7	31.26	31.20	-6	10,818	-0.06%
2018/10/01	1	30.50	19	30.39	30.95	-18	10,962	-0.16%
2018/09/28	3	31.90	1	31.85	31.70	2	10,991	0.02%
2018/09/27	0	0.00	1	32.00	32.25	-1	10,989	-0.01%
2018/09/26	1	32.50	1	32.10	32.10	0	11,010	0.00%
2018/09/21	5	31.60	4	31.65	31.45	1	10,954	0.01%
2018/09/20	4	31.29	8	30.99	30.85	-4	10,881	-0.04%
2018/09/19	1	32.70	0	0.00	32.25	1	10,713	0.01%
2018/09/18	4	32.54	5	32.57	33.10	-1	10,631	-0.01%
2018/09/17	5	33.36	0	0.00	33.15	5	10,586	0.05%
2018/09/14	1	34.05	2	34.50	34.25	-1	10,591	-0.01%
2018/09/13	4	32.93	0	0.00	33.20	4	10,476	0.04%
2018/09/12	0	0.00	3	33.98	33.30	-3	10,383	-0.03%
2018/09/11	10	33.72	6	34.16	34.70	4	10,325	0.04%
2018/09/10	0	0.00	2	32.85	33.00	-2	10,218	-0.02%
2018/09/07	12	34.25	14	34.03	34.60	-2	10,088	-0.02%
2018/09/06	14	35.56	11	35.62	35.00	3	10,124	0.03%
2018/09/05	30	34.78	44	34.56	34.70	-14	9,826	-0.14%
2018/09/04	89	35.30	116	34.92	34.10	-27	9,652	-0.28%	大賣/
2018/09/03	13	36.68	15	36.43	36.70	-2	9,251	-0.02%
2018/08/31	13	37.30	18	36.93	36.60	-5	9,128	-0.05%
2018/08/30	12	36.79	14	36.76	36.70	-2	8,975	-0.02%
2018/08/29	77	37.04	89	36.86	37.35	-12	8,820	-0.14%
2018/08/28	103	36.28	99.3	36.90	36.70	3.7	8,635	0.04%	大買/
2018/08/27	23	34.70	19	34.69	35.30	4	8,230	0.05%
2018/08/24	18	32.53	14	33.01	33.10	4	7,915	0.05%
2018/08/23	19	32.41	5	32.64	32.35	14	7,920	0.18%
2018/08/22	0	0.00	3	32.17	32.25	-3	7,714	-0.04%
2018/08/21	15	31.18	6	30.99	31.75	9	7,654	0.12%
2018/08/20	0	0.00	2	30.18	30.30	-2	7,477	-0.03%
2018/08/15	1	29.85	2	30.18	29.85	-1	7,407	-0.01%
2018/08/14	7	29.83	2	30.03	29.65	5	7,324	0.07%
2018/08/13	2	30.75	4	30.50	30.75	-2	7,189	-0.03%
2018/08/10	0	0.00	2	32.55	31.80	-2	7,032	-0.03%
2018/08/09	5	32.05	7	31.56	31.90	-2	6,961	-0.03%
2018/08/08	12	32.93	6	32.96	31.75	6	6,907	0.09%
2018/08/06	0	0.00	1	31.55	31.80	-1	6,687	-0.01%
2018/08/03	50	33.06	52	32.61	32.20	-2	6,627	-0.03%
2018/08/02	8	32.04	15	32.01	32.30	-7	6,498	-0.11%
2018/08/01	23	32.34	19	32.23	31.85	4	6,373	0.06%
2018/07/31	0	0.00	1	32.20	32.00	-1	6,187	-0.02%
2018/07/30	17	32.21	11.2	32.29	32.40	5.8	6,110	0.10%
2018/07/27	25	31.83	26	31.66	32.00	-1	5,970	-0.02%
2018/07/26	24	31.75	32	31.38	31.00	-8	5,694	-0.14%
2018/07/25	4	29.44	7	29.32	29.25	-3	5,245	-0.06%
2018/07/24	62	29.39	60	29.82	29.30	2	5,128	0.04%
2018/07/23	3	28.07	2	28.40	27.95	1	4,781	0.02%
2018/07/20	8	28.69	8	28.06	28.60	0	4,759	0.00%
2018/07/19	3	28.60	2	28.30	28.45	1	4,688	0.02%
2018/07/18	2	28.35	54	27.84	28.60	-52	4,648	-1.12%
2018/07/17	61	29.61	61	29.02	28.65	0	4,508	0.00%
2018/07/16	45	28.99	26	29.10	28.10	19	4,143	0.46%
2018/07/13	39	28.12	35	28.04	29.30	4	3,897	0.10%
2018/07/12	9	26.94	44.3	26.24	27.75	-35.3	3,424	-1.03%
2018/07/11	2	25.25	7	25.24	25.25	-5	3,103	-0.16%
2018/07/10	10	24.95	21	24.90	24.90	-11	3,074	-0.36%
2018/07/09	45	25.57	23	25.48	25.15	22	2,996	0.73%
2018/07/06	14	24.75	10.6	24.63	25.35	3.4	2,827	0.12%
2018/07/05	0	0.00	1	23.35	23.10	-1	2,615	-0.04%
2018/07/04	2	23.73	0	0.00	23.85	2	2,583	0.08%
2018/07/03	0	0.00	3	23.50	23.30	-3	2,528	-0.12%
2018/07/02	0	0.00	1	22.85	22.70	-1	2,489	-0.04%
2018/06/29	0	0.00	1	23.00	22.85	-1	2,471	-0.04%
2018/06/27	0	0.00	1	23.25	23.25	-1	2,444	-0.04%
2018/06/26	1	23.70	1	23.30	23.60	0	2,427	0.00%
2018/06/25	1	23.75	1	23.60	23.35	0	2,387	0.00%
2018/06/21	0	0.00	1	22.65	22.75	-1	2,305	-0.04%
2018/06/20	1	22.40	0	0.00	22.60	1	2,303	0.04%
2018/06/19	3	23.00	10	23.15	22.90	-7	2,276	-0.31%
2018/06/15	3	23.37	0	0.00	23.50	3	2,256	0.13%
2018/06/14	24	24.20	3	24.52	23.60	21	2,236	0.94%
2018/06/13	0	0.00	5	24.00	24.35	-5	2,068	-0.24%
2018/06/12	10	23.35	1	23.40	23.25	9	2,014	0.45%
2018/06/11	11	23.42	29	23.14	23.80	-18	2,031	-0.89%
2018/06/08	19	23.62	2	23.35	23.35	17	2,028	0.84%
2018/06/07	10	24.20	0	0.00	23.70	10	2,010	0.50%
2018/06/06	2	23.85	4	23.90	24.10	-2	1,969	-0.10%
2018/06/05	1	23.95	6	24.03	23.85	-5	1,935	-0.26%
2018/06/04	0	0.00	5	23.70	23.60	-5	1,887	-0.26%
2018/06/01	9	23.83	2	24.53	23.50	7	1,842	0.38%
2018/05/31	9	23.30	11	23.25	23.65	-2	1,706	-0.12%
2018/05/30	13	21.40	2	21.55	21.50	11	1,504	0.73%
2018/05/29	0	0.00	1	21.60	21.60	-1	1,498	-0.07%
2018/05/28	2	21.65	0	0.00	21.85	2	1,464	0.14%
2018/05/25	5	21.77	0	0.00	21.90	5	1,443	0.35%
2018/05/24	5	21.70	0	0.00	21.80	5	1,421	0.35%
2018/05/23	5	22.00	0	0.00	21.85	5	1,412	0.35%
2018/05/22	5	22.00	5	22.10	22.10	0	1,367	0.00%
2018/05/21	1	21.60	0	0.00	21.90	1	1,311	0.08%
2018/05/17	5	21.64	0	0.00	21.90	5	1,278	0.39%
2018/05/15	4	21.55	4	21.70	21.60	0	1,237	0.00%
2018/05/14	1	21.15	1	21.40	21.25	0	1,155	0.00%
2018/05/11	2	22.30	6	21.54	21.55	-4	1,136	-0.35%
2018/05/10	0	0.00	6	22.80	22.25	-6	1,100	-0.55%
2018/05/09	5	21.95	3	22.20	22.30	2	1,007	0.20%
2018/05/08	0	0.00	1	21.85	21.90	-1	981	-0.10%
2018/05/07	0	0.00	9	22.53	22.50	-9	950	-0.95%
2018/05/04	2	22.40	0	0.00	22.45	2	913	0.22%
2018/05/03	2	22.15	0	0.00	21.75	2	869	0.23%
2018/05/02	0	0.00	15	21.45	22.25	-15	828	-1.81%
2018/04/30	8	21.09	29	21.42	21.15	-21	791	-2.65%
2018/04/27	32	21.11	0	0.00	21.10	32	778	4.11%
2018/04/26	29	21.61	9	21.35	21.35	20	770	2.59%
2018/04/17	0	0.00	5	20.98	20.65	-5	596	-0.84%
2018/04/16	5	20.86	0	0.00	20.80	5	594	0.84%
2018/04/12	0	0.00	2	20.25	20.25	-2	587	-0.34%
2018/03/30	0	0.00	2	18.90	18.90	-2	601	-0.33%
2018/03/26	2	19.05	0	0.00	19.00	2	625	0.32%
2018/03/23	0	0.00	1	19.20	19.15	-1	620	-0.16%
2018/03/21	0.2	19.65	0	0.00	19.65	0.2	617	0.03%
2018/03/19	0	0.00	12	20.15	19.85	-12	633	-1.89%
2018/03/07	0	0.00	5	19.10	18.80	-5	566	-0.88%
2018/03/02	2	18.65	2	18.80	18.80	0	557	0.00%
2018/02/23	0	0.00	2	19.25	19.25	-2	554	-0.36%
2018/02/21	2	18.80	1	19.20	19.20	1	565	0.18%
2018/02/09	2	18.25	1	18.55	18.55	1	586	0.17%
2018/02/05	1	19.90	0	0.00	19.65	1	666	0.15%
2018/01/31	0	0.00	2	20.70	20.90	-2	677	-0.30%
2018/01/30	0	0.00	1	20.55	20.40	-1	695	-0.14%
2018/01/18	0	0.00	1	22.20	22.10	-1	759	-0.13%
2018/01/16	0	0.00	3	21.95	22.10	-3	759	-0.39%
2018/01/11	0	0.00	2	21.45	21.45	-2	756	-0.26%
2018/01/10	4	21.43	7	21.40	21.20	-3	759	-0.40%
2018/01/09	2	22.00	0	0.00	22.00	2	746	0.27%
2018/01/05	3	22.00	3	21.85	21.85	0	714	0.00%
2018/01/04	2	21.00	0	0.00	21.35	2	699	0.29%
2018/01/03	6	21.05	4	20.95	20.95	2	689	0.29%
2018/01/02	2	20.85	3	20.95	20.95	-1	692	-0.14%