台半 (5425)-國票券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/29	1.5	71.59	1.2	71.17	72.00	0.3	2,611	0.01%
2024/04/26	0.2	71.00	0.3	71.26	70.10	-0.1	2,621	0.00%
2024/04/25	1	70.20	2.6	70.37	71.00	-1.6	2,640	-0.06%
2024/04/24	7.6	70.10	1	70.10	71.40	6.6	2,699	0.25%
2024/04/23	7	68.11	0.2	69.90	68.40	6.8	2,873	0.24%
2024/04/22	1.2	71.45	2	69.30	68.80	-0.8	2,914	-0.03%
2024/04/19	2.1	71.78	13.8	73.46	71.10	-11.8	2,935	-0.40%
2024/04/18	0.2	76.50	0.1	76.07	74.90	0.1	2,947	0.00%
2024/04/17	0.1	74.50	0.5	75.80	74.60	-0.4	2,992	-0.01%
2024/04/16	3	74.37	155.1	75.09	74.00	-152.1	3,018	-5.04%	大賣/鉅額交易
2024/04/15	17	79.09	14.7	80.55	77.50	2.3	3,006	0.08%
2024/04/12	28.7	79.99	1	80.90	80.80	27.7	2,970	0.93%
2024/04/11	0	0.00	0.3	77.65	78.20	-0.3	2,887	-0.01%
2024/04/10	16.3	78.50	3.4	78.55	78.20	12.9	2,922	0.44%
2024/04/09	21.4	77.45	0.8	76.80	77.00	20.7	3,007	0.69%
2024/04/08	100.8	77.50	1	77.60	77.20	99.8	3,114	3.20%
2024/04/03	0	0.00	1	76.00	76.00	-1	3,109	-0.03%
2024/04/02	0	0.00	1	74.70	74.90	-1	3,161	-0.03%
2024/03/29	0	0.00	0.1	75.49	74.10	-0.1	3,357	0.00%
2024/03/28	0.1	76.50	0	0.00	75.20	0.1	3,694	0.00%
2024/03/26	1	75.72	0	0.00	75.50	1	3,961	0.03%
2024/03/25	3	76.70	0	77.80	76.30	3	4,233	0.07%
2024/03/22	0	77.30	1.8	77.33	77.10	-1.8	4,359	-0.04%
2024/03/21	0.8	77.13	1.2	77.05	77.00	-0.4	4,585	-0.01%
2024/03/20	3	76.47	1.8	76.71	76.10	1.2	5,479	0.02%
2024/03/19	154	76.80	1	77.30	77.30	153	5,743	2.66%	大買/鉅額交易
2024/03/18	85.3	74.40	1	74.36	75.90	84.3	5,723	1.47%
2024/03/15	11	75.75	2	76.01	75.30	9	5,705	0.16%
2024/03/14	47	77.40	0	0.00	76.40	47	5,732	0.82%
2024/03/13	2	77.30	3.5	76.46	76.00	-1.5	5,723	-0.03%
2024/03/12	1	77.60	0	77.75	77.50	1	5,706	0.02%
2024/03/11	0	76.70	11	76.61	76.80	-11	5,692	-0.19%
2024/03/08	14	77.66	6.5	76.87	75.40	7.5	5,692	0.13%
2024/03/07	9	76.43	2	75.50	75.50	7	5,612	0.12%
2024/03/06	3	78.93	2	79.70	78.50	1	5,601	0.02%
2024/03/05	1	78.60	0	0.00	78.80	1	5,789	0.02%
2024/03/04	0	0.00	1	78.80	78.80	-1	5,776	-0.02%
2024/03/01	5	79.90	1.1	79.49	79.40	3.9	5,737	0.07%
2024/02/29	2.1	79.80	2	80.30	80.00	0.1	5,727	0.00%
2024/02/27	6	80.68	3	79.70	79.70	3	5,775	0.05%
2024/02/26	2	81.55	0	0.00	81.60	2	5,735	0.03%
2024/02/23	1	83.10	0.1	83.50	81.80	0.9	5,735	0.02%
2024/02/22	0.1	84.00	4	83.78	83.00	-3.9	5,713	-0.07%
2024/02/21	2	82.70	1	82.70	82.70	1	5,702	0.02%
2024/02/20	3	83.03	2.2	83.25	82.90	0.8	5,711	0.01%
2024/02/19	1.2	84.14	2	84.50	83.60	-0.8	5,699	-0.01%
2024/02/16	1	82.70	2	83.05	82.80	-1	5,689	-0.02%
2024/02/15	3	81.70	1	81.80	81.70	2	5,647	0.04%
2024/02/05	1	80.90	2.4	80.91	81.10	-1.4	5,631	-0.02%
2024/02/02	1	81.60	14.3	81.85	81.50	-13.3	5,619	-0.24%
2024/02/01	5	80.76	2.1	80.86	81.10	2.9	5,611	0.05%
2024/01/31	1	80.60	3	81.97	80.50	-2	5,604	-0.04%
2024/01/30	7	80.77	0	0.00	80.70	7	5,561	0.13%
2024/01/29	1	80.60	1	81.70	81.60	0	5,557	0.00%
2024/01/25	5	82.08	6	81.47	81.30	-1	5,554	-0.02%
2024/01/24	8	82.69	2	83.10	82.60	6	5,542	0.11%
2024/01/23	1	83.00	1	82.50	82.30	0	5,574	0.00%
2024/01/19	1	79.60	3.5	80.33	80.30	-2.5	5,484	-0.05%
2024/01/18	6	79.95	1	79.70	79.70	5	5,463	0.09%
2024/01/17	74	84.10	147.5	82.45	80.60	-73.5	5,434	-1.35%	大賣/
2024/01/16	68.4	83.05	4.2	82.73	82.90	64.2	5,235	1.23%
2024/01/15	16.2	80.98	2	81.80	82.10	14.2	5,178	0.27%
2024/01/12	27	80.33	4	80.30	80.30	23	5,163	0.45%
2024/01/11	1	81.20	5.2	81.56	82.20	-4.2	5,125	-0.08%
2024/01/09	18	82.76	1.7	82.75	82.60	16.3	5,093	0.32%
2024/01/08	7	82.79	0	0.00	82.70	7	5,094	0.14%
2024/01/05	3	84.00	3.1	83.66	83.10	-0.1	5,086	0.00%
2024/01/04	10.1	85.15	10	84.93	85.20	0.1	5,016	0.00%
2024/01/03	7	84.83	16.1	85.28	84.90	-9.1	4,961	-0.18%
2024/01/02	10	87.81	8.8	88.00	87.20	1.2	4,828	0.03%
2023/12/29	3.5	91.10	9.2	91.68	91.50	-5.7	4,696	-0.12%
2023/12/28	4.3	91.75	0.1	92.56	91.10	4.2	4,675	0.09%
2023/12/27	5.1	93.09	6.6	93.84	92.80	-1.5	4,640	-0.03%
2023/12/26	18.6	94.47	16.9	94.70	94.60	1.7	4,553	0.04%
2023/12/25	86.8	96.74	81.5	96.85	94.90	5.3	4,436	0.12%
2023/12/22	4.5	94.08	2.4	93.86	94.60	2.1	4,094	0.05%
2023/12/21	30.4	92.58	7.1	93.42	92.20	23.3	3,995	0.58%
2023/12/20	79.7	94.80	5.9	94.12	94.60	73.8	3,900	1.89%
2023/12/19	7.6	91.15	4.1	90.76	92.60	3.5	3,620	0.10%
2023/12/18	3.1	93.84	16.5	92.63	91.20	-13.4	3,524	-0.38%
2023/12/15	65.1	96.50	82	97.01	93.20	-16.9	3,309	-0.51%
2023/12/14	24.4	92.12	17.3	91.62	92.00	7.1	2,412	0.29%
2023/12/13	0	0.00	1.9	86.59	86.20	-1.9	2,115	-0.09%
2023/12/12	3.8	87.52	4	87.50	86.30	-0.2	2,146	-0.01%
2023/12/11	5.4	86.68	2	86.90	87.20	3.4	2,148	0.16%
2023/12/08	0	0.00	0.1	85.27	84.80	-0.1	2,195	0.00%
2023/12/07	1.1	84.15	2.8	84.54	84.10	-1.7	2,260	-0.08%
2023/12/06	5	84.90	11.6	85.61	84.80	-6.6	2,298	-0.29%
2023/12/05	1.6	85.44	1.9	85.67	85.10	-0.3	2,308	-0.01%
2023/12/04	2	86.72	3	87.73	86.60	-1	2,333	-0.04%
2023/12/01	3	87.57	4.5	87.63	87.50	-1.5	2,320	-0.07%
2023/11/30	41.6	88.23	12.1	87.66	88.80	29.5	2,341	1.26%
2023/11/29	3.9	85.40	2	84.77	85.50	1.9	2,140	0.09%
2023/11/28	0.7	83.33	0.5	83.84	84.20	0.1	2,145	0.01%
2023/11/27	0.8	83.92	10.3	83.16	82.70	-9.5	2,178	-0.44%
2023/11/24	102.1	85.64	108	84.58	84.60	-5.8	2,286	-0.26%	大買/大賣/
2023/11/22	0.1	83.60	0.2	83.64	83.80	-0.1	2,200	-0.01%
2023/11/21	0.3	83.50	7	83.07	82.80	-6.7	2,207	-0.30%
2023/11/20	1	83.12	1.4	83.10	83.40	-0.4	2,225	-0.02%
2023/11/17	0.9	82.04	1	81.80	82.30	-0.1	2,218	0.00%
2023/11/16	1	81.10	2.2	81.54	81.10	-1.2	2,215	-0.06%
2023/11/15	3.2	80.97	4	81.48	81.80	-0.8	2,218	-0.03%
2023/11/13	2	79.00	2	79.70	79.60	0	2,291	0.00%
2023/11/09	1.1	78.93	0.5	80.00	78.90	0.6	2,473	0.02%
2023/11/08	0.5	80.50	2	80.80	80.30	-1.5	2,582	-0.06%
2023/11/07	10	81.00	0.7	81.20	80.50	9.3	2,644	0.35%
2023/11/06	0.7	81.20	10	80.81	81.00	-9.3	2,706	-0.34%
2023/11/03	1	80.00	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0.1	80.20	1	79.00	80.20	-1	2,942	-0.03%
2023/11/01	0	0.00	1	78.00	77.90	-1	2,958	-0.03%
2023/10/31	5	79.28	17	78.22	77.80	-12	3,001	-0.40%
2023/10/30	0	0.00	1.3	82.43	81.60	-1.3	3,073	-0.04%
2023/10/27	1.3	81.97	0.5	82.47	81.30	0.8	3,158	0.02%
2023/10/26	1.5	84.15	0.2	84.49	82.60	1.3	3,270	0.04%
2023/10/25	0.2	84.52	3.1	84.60	84.20	-2.9	3,322	-0.09%
2023/10/24	0.1	82.08	0.2	81.84	82.40	-0.1	3,358	0.00%
2023/10/23	0.2	81.75	0	0.00	81.60	0.2	3,420	0.01%
2023/10/20	2	82.15	7	81.83	81.70	-5	3,509	-0.14%
2023/10/19	2.2	84.32	1	83.82	83.70	1.2	3,601	0.03%
2023/10/18	4.1	85.33	1.5	84.65	85.60	2.5	3,746	0.07%
2023/10/17	0.5	84.07	60.1	83.81	83.40	-59.6	3,900	-1.53%
2023/10/16	80.1	85.53	20	85.10	83.30	60.1	4,001	1.50%
2023/10/13	1.1	84.55	1	84.29	84.90	0.1	4,148	0.00%
2023/10/12	2.2	83.08	1.1	83.20	84.00	1.1	4,315	0.02%
2023/10/11	0	0.00	1	83.30	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	2.9	83.03	83.30	-2.9	4,553	-0.06%
2023/10/05	0	0.00	18.2	83.76	83.10	-18.2	4,808	-0.38%
2023/10/04	1.1	83.52	3.3	82.54	83.80	-2.2	5,144	-0.04%
2023/10/03	1	82.90	53.3	83.91	82.90	-52.3	5,183	-1.01%
2023/10/02	1.2	84.91	18	84.93	84.80	-16.8	5,213	-0.32%
2023/09/28	0.3	84.80	2.9	84.68	85.50	-2.6	5,254	-0.05%
2023/09/27	1.9	85.19	0.6	85.76	84.50	1.3	5,384	0.02%
2023/09/26	0.6	86.60	7.2	85.75	85.00	-6.6	5,497	-0.12%
2023/09/25	6.1	86.28	3.7	84.93	86.60	2.4	5,562	0.04%
2023/09/22	4	83.08	2.5	82.96	83.10	1.5	5,548	0.03%
2023/09/21	1	82.40	103.9	82.69	82.40	-102.9	5,594	-1.84%	大賣/鉅額交易
2023/09/20	1.1	84.34	1.8	85.14	84.40	-0.7	5,673	-0.01%
2023/09/19	0	0.00	0.8	86.72	85.60	-0.8	5,754	-0.01%
2023/09/18	1.4	87.03	1.4	87.31	86.70	0	5,810	0.00%
2023/09/15	13.3	85.95	14.1	86.18	86.40	-0.9	6,051	-0.01%
2023/09/14	6	87.05	14.7	87.33	86.90	-8.7	6,173	-0.14%
2023/09/13	5.7	87.38	0.6	87.50	87.50	5	6,227	0.08%
2023/09/12	2.6	86.06	2	86.40	86.50	0.6	6,296	0.01%
2023/09/11	6	85.32	45	85.36	84.20	-39	6,334	-0.62%
2023/09/08	4	84.80	18.8	84.61	84.70	-14.8	6,557	-0.23%
2023/09/07	1.6	85.09	59.2	85.36	85.20	-57.7	6,812	-0.85%
2023/09/06	3	85.07	216.5	84.95	84.70	-213.5	7,243	-2.95%	大賣/鉅額交易
2023/09/05	94.5	85.67	51	85.09	85.60	43.5	7,622	0.57%
2023/09/04	22	82.95	22	83.09	83.20	0	7,568	0.00%
2023/09/01	60.5	84.20	33	84.04	83.50	27.5	7,591	0.36%
2023/08/31	58	84.37	0.9	83.80	83.70	57.1	7,636	0.75%
2023/08/30	1.9	82.12	26.1	82.89	84.40	-24.2	7,680	-0.32%
2023/08/29	1.1	80.51	0	0.00	80.50	1.1	7,645	0.01%
2023/08/28	0	0.00	0	80.60	80.20	0	7,699	0.00%
2023/08/25	0	0.00	1	80.80	80.80	-1	7,753	-0.01%
2023/08/24	2	80.40	1	80.80	80.50	1	7,854	0.01%
2023/08/23	0	0.00	3.2	80.80	80.70	-3.2	8,037	-0.04%
2023/08/22	4.2	80.46	2.4	80.93	80.30	1.8	8,098	0.02%
2023/08/21	2.4	80.50	0.2	80.95	80.20	2.2	8,153	0.03%
2023/08/18	1.5	81.41	0.3	80.80	80.30	1.2	8,174	0.01%
2023/08/17	0.3	80.21	9.1	80.07	81.30	-8.8	8,228	-0.11%
2023/08/16	4.3	77.48	6	78.05	78.20	-1.7	8,189	-0.02%
2023/08/15	3	78.00	3.6	78.14	78.40	-0.6	8,194	-0.01%
2023/08/14	1.3	77.58	6.4	77.64	78.50	-5.2	8,212	-0.06%
2023/08/11	4	80.23	2	81.18	80.20	2	8,140	0.02%
2023/08/10	4.5	81.55	5.5	81.80	81.10	-1	8,148	-0.01%
2023/08/09	16	82.84	39.7	82.37	83.40	-23.6	8,124	-0.29%
2023/08/08	3	85.94	5.9	86.52	85.70	-2.9	7,979	-0.04%
2023/08/07	2	86.70	4.2	87.06	87.40	-2.2	7,986	-0.03%
2023/08/04	13	86.49	4.8	86.53	86.50	8.2	8,015	0.10%
2023/08/02	9	89.20	19.2	88.90	87.60	-10.2	8,097	-0.13%
2023/08/01	8.2	88.33	5	88.94	88.20	3.2	8,007	0.04%
2023/07/31	3	88.77	14.6	88.50	88.30	-11.6	7,987	-0.15%
2023/07/28	3.3	90.21	0	90.80	90.30	3.3	7,921	0.04%
2023/07/27	10.3	90.94	3	91.20	90.80	7.3	7,957	0.09%
2023/07/26	1	94.30	5.9	94.31	93.60	-4.9	8,076	-0.06%
2023/07/25	11.5	94.39	4.9	94.65	94.20	6.6	8,096	0.08%
2023/07/24	8.5	94.46	9.2	94.46	94.00	-0.7	8,104	-0.01%
2023/07/21	9	96.89	0	0.00	96.50	9	8,127	0.11%
2023/07/20	12.5	99.32	9.1	99.24	99.30	3.5	8,221	0.04%
2023/07/19	6	98.00	203.2	98.47	97.20	-197.2	8,249	-2.39%	大賣/鉅額交易
2023/07/18	48.2	101.04	8	101.65	99.00	40.2	8,411	0.48%
2023/07/17	41.5	101.94	12.5	101.92	101.50	29	8,285	0.35%
2023/07/14	2	99.95	3	99.87	99.80	-1	8,170	-0.01%
2023/07/13	7	98.63	7.5	99.45	98.60	-0.5	8,150	-0.01%
2023/07/12	16	100.51	84.4	102.24	98.80	-68.4	8,068	-0.85%
2023/07/11	218.5	100.51	11.8	100.24	101.00	206.7	7,945	2.60%	大買/鉅額交易
2023/07/10	5	96.40	4	96.53	96.10	1	7,693	0.01%
2023/07/07	2	95.00	5.7	95.69	95.50	-3.7	7,880	-0.05%
2023/07/06	9.2	96.76	4.6	98.04	96.50	4.6	8,073	0.06%
2023/07/05	7.6	98.63	13.2	98.88	97.60	-5.6	8,410	-0.07%
2023/07/04	5.2	98.04	4.6	98.64	98.10	0.5	8,317	0.01%
2023/07/03	3.7	98.55	11	98.64	99.00	-7.3	8,269	-0.09%
2023/06/30	1	96.40	2	97.00	97.10	-1	8,280	-0.01%
2023/06/29	2.1	96.59	3	96.47	96.60	-0.9	8,377	-0.01%
2023/06/28	6.4	96.39	20.4	96.06	95.20	-14	8,620	-0.16%
2023/06/27	4.1	96.68	3.4	97.73	96.10	0.7	8,836	0.01%
2023/06/26	5.8	97.52	2.6	97.59	97.30	3.2	8,955	0.04%
2023/06/21	21.1	101.15	8.2	101.16	99.00	12.9	9,123	0.14%
2023/06/20	5.3	98.66	13.1	98.29	99.80	-7.8	9,440	-0.08%
2023/06/19	5	96.98	7.4	97.23	97.00	-2.4	9,743	-0.02%
2023/06/16	5.1	97.69	4.5	98.06	97.00	0.6	9,932	0.01%
2023/06/15	13.3	99.90	10	100.12	99.60	3.3	9,969	0.03%
2023/06/14	13.7	100.72	132.4	101.27	99.50	-118.7	10,122	-1.17%	大賣/鉅額交易
2023/06/13	143	103.75	60.1	105.40	103.00	82.9	10,142	0.82%	大買/
2023/06/12	160	102.87	41.9	103.63	103.00	118.1	10,296	1.15%	大買/鉅額交易
2023/06/09	31.4	100.71	18	100.57	102.00	13.4	10,016	0.13%
2023/06/08	1	93.60	0	94.80	93.50	1	9,936	0.01%
2023/06/07	3	95.03	2	94.85	94.70	1	10,232	0.01%
2023/06/06	3	93.90	3.6	94.20	94.00	-0.6	10,459	-0.01%
2023/06/05	7	96.06	6	94.80	96.00	1	10,901	0.01%
2023/06/02	5.7	94.13	5.3	94.10	93.60	0.4	12,184	0.00%
2023/06/01	6.6	94.87	4.1	95.36	94.60	2.5	12,289	0.02%
2023/05/31	4.1	95.81	9	95.58	94.60	-4.9	12,517	-0.04%
2023/05/30	8	95.35	13.1	95.44	94.70	-5.1	12,536	-0.04%
2023/05/29	18.2	95.97	8	94.35	96.20	10.2	12,592	0.08%
2023/05/26	4	90.88	9.9	91.38	90.60	-5.9	12,507	-0.05%
2023/05/25	8	92.08	0	92.40	91.50	8	12,538	0.06%
2023/05/24	2	92.90	4	93.35	93.20	-2	12,710	-0.02%
2023/05/23	6	93.75	1	93.70	93.60	5	12,835	0.04%
2023/05/22	2	92.60	3	93.17	93.80	-1	12,875	-0.01%
2023/05/19	2	92.70	1.3	92.20	91.90	0.7	13,267	0.01%
2023/05/18	1	93.70	7.3	92.74	93.00	-6.3	13,742	-0.05%
2023/05/17	1	91.00	4.1	90.98	91.00	-3.1	13,940	-0.02%
2023/05/16	8.1	90.68	2.7	91.05	90.00	5.4	13,986	0.04%
2023/05/15	2	90.60	5.8	90.37	90.00	-3.8	13,996	-0.03%
2023/05/12	4.9	90.81	4.9	91.21	91.40	0	14,133	0.00%
2023/05/11	1.9	92.06	2.3	92.11	91.10	-0.4	14,362	0.00%
2023/05/10	4.3	92.18	2.3	92.73	92.20	2	14,490	0.01%
2023/05/09	9	90.96	17.5	91.38	91.10	-8.5	14,596	-0.06%
2023/05/08	3.1	93.38	4.5	94.02	93.30	-1.4	14,581	-0.01%
2023/05/05	0	0.00	3.3	93.88	93.10	-3.3	14,675	-0.02%
2023/05/04	6	92.77	13	92.80	92.90	-7	14,904	-0.05%
2023/05/03	18	93.84	196	93.02	93.00	-178	15,361	-1.16%	大賣/鉅額交易
2023/05/02	45.5	93.01	15.7	94.30	95.20	29.8	15,731	0.19%
2023/04/28	115	92.58	20.3	92.65	91.70	94.7	16,037	0.59%	大買/
2023/04/27	100.8	92.06	67	91.86	92.10	33.8	16,013	0.21%
2023/04/26	19	91.96	12	91.88	92.50	7	15,945	0.04%
2023/04/25	21	90.81	21.1	91.71	90.60	-0.1	15,842	0.00%
2023/04/24	7	93.66	3.2	93.16	93.00	3.8	15,628	0.02%
2023/04/21	15.2	97.15	11.1	97.46	95.40	4.1	15,461	0.03%
2023/04/20	11	101.82	6.2	101.86	101.00	4.8	15,340	0.03%
2023/04/19	4	102.50	21	102.04	102.00	-17	15,417	-0.11%
2023/04/18	2	105.00	3.4	104.99	104.00	-1.4	15,439	-0.01%
2023/04/17	7.1	105.42	7	105.21	105.00	0.1	15,476	0.00%
2023/04/14	3	104.17	7.4	105.27	104.00	-4.4	15,556	-0.03%
2023/04/13	0	0.00	1.8	107.50	107.00	-1.8	15,460	-0.01%
2023/04/12	27	108.78	34.7	108.93	107.50	-7.7	15,398	-0.05%
2023/04/11	22	109.02	7	108.57	110.00	15	15,199	0.10%
2023/04/10	3	108.00	9	108.72	110.00	-6	14,998	-0.04%
2023/04/07	0	0.00	1	105.00	104.50	-1	14,641	-0.01%
2023/04/06	5	103.60	4	104.50	104.00	1	14,632	0.01%
2023/03/31	9	104.44	6.2	104.16	104.00	2.8	14,613	0.02%
2023/03/30	5	103.30	7.3	103.66	103.50	-2.3	14,560	-0.02%
2023/03/29	18.3	102.14	11	100.64	101.00	7.3	14,503	0.05%
2023/03/28	11	105.09	32.5	104.64	104.00	-21.5	14,356	-0.15%
2023/03/27	12	111.25	5.1	111.29	110.00	6.9	14,082	0.05%
2023/03/24	14	111.79	11.4	114.20	112.00	2.6	13,971	0.02%
2023/03/23	30.1	111.77	85	111.89	112.00	-54.9	13,799	-0.40%
2023/03/22	24	107.10	24	110.44	115.50	0	13,314	0.00%
2023/03/21	8	106.50	62.9	106.46	105.00	-54.9	12,926	-0.42%
2023/03/20	15	106.87	24.8	107.02	108.00	-9.8	12,746	-0.08%
2023/03/17	28.2	106.49	71.5	106.38	106.50	-43.3	12,745	-0.34%
2023/03/16	5	104.70	25.1	102.97	103.00	-20.1	12,593	-0.16%
2023/03/15	26	109.58	27.4	107.98	107.00	-1.4	12,521	-0.01%
2023/03/14	61.4	105.09	14	105.07	104.50	47.4	12,311	0.38%
2023/03/13	79	104.08	12	106.08	106.50	67	12,340	0.54%
2023/03/10	10	104.65	2	105.50	103.50	8	12,328	0.06%
2023/03/09	6	109.42	7	109.86	110.00	-1	12,477	-0.01%
2023/03/08	109.4	111.39	9.7	111.35	111.50	99.8	12,469	0.80%	大買/
2023/03/07	38	104.63	46	109.82	109.00	-8	12,413	-0.06%
2023/03/06	0	0.00	18	102.25	103.50	-18	11,838	-0.15%
2023/03/03	1	92.00	20	94.77	94.40	-19	12,404	-0.15%
2023/03/02	0	0.00	2.9	91.91	91.70	-2.9	12,570	-0.02%
2023/03/01	6	92.27	2.5	92.57	91.80	3.5	12,851	0.03%
2023/02/24	23.7	93.61	14.5	93.59	93.60	9.2	12,882	0.07%
2023/02/23	6.5	92.44	4	92.45	92.20	2.5	12,880	0.02%
2023/02/22	8	91.36	6	91.48	90.90	2	12,988	0.02%
2023/02/21	18.5	95.73	18.7	94.98	94.50	-0.2	12,897	0.00%
2023/02/20	6.2	94.88	5.1	95.07	94.60	1.2	12,891	0.01%
2023/02/17	13	95.06	12.6	94.40	95.00	0.4	12,912	0.00%
2023/02/16	77.3	92.18	32.5	91.56	94.60	44.8	12,624	0.35%
2023/02/15	10.5	88.50	6	89.10	88.00	4.5	12,386	0.04%
2023/02/14	3	87.87	0.5	88.79	87.50	2.5	12,368	0.02%
2023/02/13	1.5	89.57	1.2	88.77	88.60	0.4	12,443	0.00%
2023/02/10	3.3	90.92	2.7	90.23	89.10	0.6	12,553	0.01%
2023/02/09	7	91.04	11.7	91.06	90.90	-4.7	12,514	-0.04%
2023/02/08	30.2	90.26	9.4	90.68	90.70	20.9	12,414	0.17%
2023/02/07	1.9	89.51	6.2	89.65	90.50	-4.3	12,392	-0.03%
2023/02/06	7.2	87.99	6.4	88.18	88.10	0.7	12,440	0.01%
2023/02/03	12.5	89.74	2.5	89.60	89.10	10	12,639	0.08%
2023/02/02	26.7	89.47	12.3	89.36	89.50	14.4	12,692	0.11%
2023/02/01	103.3	89.26	11.8	89.43	90.30	91.6	12,632	0.72%	大買/
2023/01/31	77.3	86.83	73.9	87.30	88.30	3.4	12,403	0.03%
2023/01/30	125.6	85.24	38.7	83.80	85.30	86.9	12,178	0.71%	大買/
2023/01/17	4.2	79.28	10.4	79.30	79.30	-6.2	11,917	-0.05%
2023/01/16	1.1	78.20	3.8	78.47	78.80	-2.7	12,212	-0.02%
2023/01/13	4.1	77.74	1.7	78.66	77.50	2.4	12,565	0.02%
2023/01/12	7.7	78.03	3.8	79.28	77.80	3.9	12,770	0.03%
2023/01/11	0.8	78.69	0.1	78.67	78.80	0.8	12,869	0.01%
2023/01/10	19.1	79.33	9.1	79.34	79.00	10	13,023	0.08%
2023/01/09	34.5	79.77	15.1	79.36	80.00	19.4	13,135	0.15%
2023/01/06	1.1	77.99	8.1	77.42	77.80	-7	13,281	-0.05%
2023/01/05	2.1	77.24	1.8	77.97	76.70	0.3	13,519	0.00%
2023/01/04	70.2	77.42	24	76.83	77.00	46.2	13,624	0.34%
2023/01/03	12	75.15	3	75.20	75.30	9	13,703	0.07%
2022/12/30	9	74.96	3	75.23	74.20	6	14,126	0.04%
2022/12/29	5	72.92	16.5	74.00	74.60	-11.5	14,889	-0.08%
2022/12/28	13	74.44	4.1	73.81	73.70	8.9	15,868	0.06%
2022/12/27	4	75.73	3	75.83	75.50	1	16,054	0.01%
2022/12/26	8	75.18	1	75.60	74.70	7	16,268	0.04%
2022/12/23	14	75.04	4.2	75.18	75.30	9.8	16,481	0.06%
2022/12/22	1.1	75.04	1	75.70	75.30	0.1	16,613	0.00%
2022/12/21	1	75.10	0	74.70	74.20	1	16,826	0.01%
2022/12/20	16	75.93	2.1	76.63	74.50	13.9	16,913	0.08%
2022/12/19	5	78.10	7.4	77.95	77.90	-2.4	17,031	-0.01%
2022/12/16	4	79.23	9.4	79.30	79.00	-5.4	17,151	-0.03%
2022/12/15	2	81.15	2.5	80.99	81.40	-0.5	17,209	0.00%
2022/12/14	0.5	79.01	3	80.13	80.60	-2.5	17,370	-0.01%
2022/12/13	8	79.71	2.5	79.63	78.70	5.5	17,508	0.03%
2022/12/12	3	79.80	3	80.07	79.50	0	17,637	0.00%
2022/12/09	17	80.96	26.2	80.08	79.80	-9.2	17,789	-0.05%
2022/12/08	7.7	80.84	5.4	81.37	81.90	2.3	17,970	0.01%
2022/12/07	10.4	80.07	12	80.28	79.80	-1.6	18,154	-0.01%
2022/12/06	13	82.17	11	81.21	81.40	2	18,155	0.01%
2022/12/05	5	83.70	2.8	84.30	83.50	2.2	18,273	0.01%
2022/12/02	16.8	84.94	13.7	85.27	84.60	3.1	18,370	0.02%
2022/12/01	13.7	84.77	16.3	84.51	84.60	-2.5	18,456	-0.01%
2022/11/30	12.3	81.87	19.2	82.46	82.60	-7	18,425	-0.04%
2022/11/29	28.2	81.98	20.2	82.04	81.20	8	18,659	0.04%
2022/11/28	74.5	82.38	35.6	82.38	82.20	39	18,821	0.21%
2022/11/25	71.3	79.48	99	78.91	80.50	-27.7	18,450	-0.15%
2022/11/24	10	74.51	27	74.27	76.30	-17	18,061	-0.09%
2022/11/23	42	74.50	84.9	73.37	73.00	-42.9	17,997	-0.24%
2022/11/22	19	77.00	10.2	76.01	76.00	8.8	17,967	0.05%
2022/11/21	2.2	78.44	51	78.73	78.30	-48.8	18,649	-0.26%
2022/11/18	42	78.36	9	77.94	77.10	33	19,544	0.17%
2022/11/17	5	78.06	8	77.97	78.40	-3	19,617	-0.02%
2022/11/16	17	77.66	6	77.77	77.00	11	19,635	0.06%
2022/11/15	6	76.58	3	77.20	77.00	3	19,744	0.02%
2022/11/14	4	75.63	12	76.15	77.20	-8	19,968	-0.04%
2022/11/11	26	77.65	13	76.23	75.20	13	19,955	0.07%
2022/11/10	25	76.52	11.1	76.18	75.70	13.9	19,829	0.07%
2022/11/09	14.8	77.97	7	77.77	78.10	7.9	19,936	0.04%
2022/11/08	8	78.27	4.8	78.05	76.50	3.2	19,924	0.02%
2022/11/07	5.5	77.65	10.6	77.89	77.50	-5	19,859	-0.03%
2022/11/04	30.9	77.19	17.7	77.13	77.60	13.2	19,985	0.07%
2022/11/03	32	76.94	5.3	76.95	77.20	26.7	20,068	0.13%
2022/11/02	22	76.46	19	76.14	76.40	3	20,064	0.02%
2022/11/01	32.8	75.95	27.1	75.11	75.00	5.8	19,958	0.03%
2022/10/31	14.8	74.71	19.2	75.20	75.00	-4.4	19,861	-0.02%
2022/10/28	20.3	74.47	23	74.20	74.40	-2.7	20,090	-0.01%
2022/10/27	17	73.15	23.1	73.50	74.20	-6.1	20,228	-0.03%
2022/10/26	32.4	70.88	26.8	70.44	69.60	5.6	20,115	0.03%
2022/10/25	20.7	72.67	21.8	72.28	71.50	-1.1	19,950	-0.01%
2022/10/24	22.2	74.70	21.1	74.63	73.60	1.1	19,839	0.01%
2022/10/21	29.9	71.93	39.8	73.08	72.20	-9.9	19,616	-0.05%
2022/10/20	48	70.60	7.7	69.31	70.60	40.2	19,332	0.21%
2022/10/19	25.9	70.81	22.9	70.47	70.00	3	19,185	0.02%
2022/10/18	16.8	71.79	17	71.53	70.70	-0.3	19,100	0.00%
2022/10/17	24	71.14	9.5	71.45	72.00	14.5	19,008	0.08%
2022/10/14	109.1	74.59	16.5	74.84	74.00	92.6	18,966	0.49%	大買/
2022/10/13	18.9	72.55	13.7	72.77	69.70	5.2	18,974	0.03%
2022/10/12	6.7	74.49	9.8	74.68	75.00	-3.1	18,989	-0.02%
2022/10/11	11.8	73.89	11.9	74.07	73.40	0	18,950	0.00%
2022/10/07	15.4	75.31	25.1	75.17	75.40	-9.7	18,894	-0.05%
2022/10/06	26.7	74.68	30.4	74.93	76.80	-3.8	18,693	-0.02%
2022/10/05	60.4	77.12	167.2	77.03	74.30	-106.8	18,224	-0.59%	大賣/鉅額交易
2022/10/04	58.7	82.72	71.6	82.76	82.50	-12.9	17,473	-0.07%
2022/10/03	68.6	81.96	15.1	82.15	81.20	53.5	17,672	0.30%
2022/09/30	9.3	79.79	17	80.64	83.00	-7.7	17,865	-0.04%
2022/09/29	8.8	80.33	8.8	80.46	79.60	-0.1	17,877	0.00%
2022/09/28	20.2	80.65	31	79.56	77.50	-10.8	17,890	-0.06%
2022/09/27	6.2	80.45	11.5	81.12	82.50	-5.4	17,924	-0.03%
2022/09/26	20.4	82.25	14.3	80.89	80.00	6.1	18,114	0.03%
2022/09/23	20	87.33	14.6	87.31	86.00	5.4	18,363	0.03%
2022/09/22	20	87.94	23.5	87.51	88.50	-3.6	18,579	-0.02%
2022/09/21	20.6	88.72	12.3	88.02	86.60	8.3	18,863	0.04%
2022/09/20	102.1	89.11	17.2	88.66	89.50	84.9	18,796	0.45%	大買/
2022/09/19	13.2	87.03	15.9	86.38	87.40	-2.6	18,821	-0.01%
2022/09/16	53.4	86.19	27.4	85.54	84.80	26	18,763	0.14%
2022/09/15	11.4	89.04	7.5	89.88	87.90	4	18,640	0.02%
2022/09/14	12	87.02	11	86.92	89.70	1	18,407	0.01%
2022/09/13	9.5	89.10	8.8	89.42	88.30	0.7	18,264	0.00%
2022/09/12	10.8	89.74	11.4	89.83	89.50	-0.6	18,246	0.00%
2022/09/08	7.9	89.72	8.8	89.71	91.00	-1	18,134	-0.01%
2022/09/07	19.4	87.91	17.5	88.57	87.50	1.9	18,053	0.01%
2022/09/06	23.4	90.72	24.4	92.70	91.60	-1	17,892	-0.01%
2022/09/05	22.7	96.02	25.6	95.52	94.50	-2.8	17,786	-0.02%
2022/09/02	36.3	95.06	27.3	94.83	95.30	9	17,609	0.05%
2022/09/01	18.3	92.10	10.2	93.21	91.70	8.1	17,213	0.05%
2022/08/31	19.2	94.46	27.4	94.86	95.50	-8.2	17,043	-0.05%
2022/08/30	13.4	92.70	12	93.38	92.50	1.4	17,097	0.01%
2022/08/29	20	91.48	20.1	91.94	90.90	-0.1	17,066	0.00%
2022/08/26	48.1	93.99	60.2	95.33	95.50	-12.1	17,160	-0.07%
2022/08/25	82.2	89.96	113.1	90.26	89.70	-30.9	16,701	-0.19%	大賣/
2022/08/24	16.1	84.41	23.3	84.50	84.40	-7.2	15,928	-0.05%
2022/08/23	5.2	87.38	21.1	87.30	87.10	-15.9	15,808	-0.10%
2022/08/22	9.1	88.08	11.5	88.26	88.00	-2.4	15,853	-0.01%
2022/08/19	50.1	87.09	44	87.34	86.70	6	15,739	0.04%
2022/08/18	7	83.58	8	83.66	84.30	-1	15,621	-0.01%
2022/08/17	6.6	83.26	15.9	83.60	82.30	-9.3	15,682	-0.06%
2022/08/16	27.6	83.49	16.2	83.97	84.30	11.5	15,606	0.07%
2022/08/15	4.1	81.54	2.2	81.94	81.70	2	15,326	0.01%
2022/08/12	14	80.22	12.9	80.15	80.80	1	15,375	0.01%
2022/08/11	10.1	80.32	11.5	80.30	80.20	-1.5	15,485	-0.01%
2022/08/10	13.5	79.71	17.5	79.39	80.50	-4	15,481	-0.03%
2022/08/09	13.6	77.89	13.2	77.78	78.40	0.3	15,537	0.00%
2022/08/08	6.7	75.76	7.3	75.28	76.50	-0.7	15,929	0.00%
2022/08/05	13.2	75.06	15.3	75.08	75.30	-2	16,352	-0.01%
2022/08/04	16.9	72.43	13.1	71.62	74.50	3.9	16,567	0.02%
2022/08/03	27.1	73.14	17.5	72.36	70.60	9.5	16,597	0.06%
2022/08/02	14.4	77.56	15.3	77.56	77.50	-0.9	16,489	-0.01%
2022/08/01	0.9	80.64	6.8	80.61	80.80	-5.9	16,489	-0.04%
2022/07/29	11	80.02	38.4	79.87	80.50	-27.3	16,575	-0.16%
2022/07/28	7.7	78.42	12.8	78.37	77.80	-5.1	17,244	-0.03%
2022/07/27	33.4	80.68	1	80.50	80.50	32.4	17,397	0.19%
2022/07/26	5	80.80	20	81.42	80.10	-15	17,464	-0.09%
2022/07/25	4	81.13	7.8	81.33	81.20	-3.8	17,446	-0.02%
2022/07/22	10.9	81.03	6.8	81.34	81.00	4.1	17,530	0.02%
2022/07/21	18	80.37	27.9	80.54	81.40	-9.9	17,547	-0.06%
2022/07/20	32.4	80.25	19.2	80.37	80.40	13.2	17,436	0.08%
2022/07/19	19.6	78.49	30.4	78.82	78.30	-10.8	17,307	-0.06%
2022/07/18	14.2	75.87	57	75.64	76.50	-42.9	17,109	-0.25%
2022/07/15	15.4	75.74	39.8	75.56	75.70	-24.4	17,313	-0.14%
2022/07/14	88	74.75	17.2	74.79	75.50	70.8	17,370	0.41%
2022/07/13	24.5	73.88	11.8	74.11	72.90	12.7	17,232	0.07%
2022/07/12	11.1	70.53	63.5	70.50	71.50	-52.4	17,024	-0.31%
2022/07/11	11.8	72.22	37	72.15	72.10	-25.2	17,029	-0.15%
2022/07/08	56.3	68.92	39.5	69.26	70.90	16.8	16,858	0.10%
2022/07/07	16.7	63.05	7.7	62.39	64.50	9	16,588	0.05%
2022/07/06	10.7	62.37	13.6	61.63	60.90	-2.9	16,532	-0.02%
2022/07/05	93.6	64.68	15.9	62.66	64.70	77.7	16,582	0.47%
2022/07/04	81.4	63.53	11.3	62.73	62.00	70.1	16,523	0.42%
2022/07/01	24.4	66.62	13.3	66.17	64.10	11.1	16,602	0.07%
2022/06/30	24.4	72.24	53.1	73.16	71.10	-28.7	16,349	-0.18%
2022/06/29	17.2	79.45	41.9	79.34	78.90	-24.7	16,293	-0.15%
2022/06/28	6.3	85.06	15.2	84.22	84.20	-8.9	16,494	-0.05%
2022/06/27	44.1	84.97	46.2	85.59	86.00	-2.1	17,864	-0.01%
2022/06/24	40.4	81.60	35.7	82.07	82.30	4.8	18,257	0.03%
2022/06/23	14.4	79.48	54.7	79.80	80.80	-40.3	18,721	-0.22%
2022/06/22	34.8	80.48	13.5	80.57	79.60	21.3	19,474	0.11%
2022/06/21	9.7	80.82	8.1	80.52	82.80	1.6	19,674	0.01%
2022/06/20	9.8	80.16	7	80.35	78.80	2.8	19,738	0.01%
2022/06/17	14	81.12	11.8	81.49	83.00	2.2	19,699	0.01%
2022/06/16	15	84.32	10.3	83.67	81.10	4.7	19,870	0.02%
2022/06/15	10.5	87.51	8.9	86.48	85.10	1.6	20,269	0.01%
2022/06/14	54.7	87.03	18.5	86.32	87.10	36.1	20,458	0.18%
2022/06/13	21.4	87.47	19.9	88.60	87.30	1.5	20,206	0.01%
2022/06/10	6.5	87.81	19.5	87.88	88.50	-12.9	19,935	-0.06%
2022/06/09	15.7	87.61	7.9	88.13	87.30	7.8	19,737	0.04%
2022/06/08	16.8	87.21	24.6	87.63	86.50	-7.8	19,504	-0.04%
2022/06/07	17.4	87.13	19	87.61	87.90	-1.6	19,104	-0.01%
2022/06/06	127.2	85.67	134.5	85.91	85.70	-7.3	18,765	-0.04%	大買/大賣/
2022/06/02	14.9	85.85	24.3	86.77	86.10	-9.4	18,378	-0.05%
2022/06/01	8.4	84.55	14.2	84.93	83.80	-5.8	17,994	-0.03%
2022/05/31	14.1	82.97	15.7	83.50	83.50	-1.6	17,767	-0.01%
2022/05/30	8.5	81.26	3.7	80.79	82.50	4.7	17,644	0.03%
2022/05/27	3.7	78.89	2	79.15	78.70	1.7	17,448	0.01%
2022/05/26	22	80.37	32.9	79.68	78.00	-10.9	17,330	-0.06%
2022/05/25	6.4	81.18	0.6	81.67	81.70	5.7	17,091	0.03%
2022/05/24	9.6	82.09	28.5	82.87	81.00	-18.8	16,961	-0.11%
2022/05/23	18.1	84.25	62.3	84.03	83.00	-44.2	16,866	-0.26%
2022/05/20	65.7	83.97	26.1	84.49	84.00	39.6	16,821	0.24%
2022/05/19	25.6	82.08	3.6	81.22	83.50	22.1	16,806	0.13%
2022/05/18	4.1	84.76	6.7	84.65	84.20	-2.6	16,616	-0.02%
2022/05/17	21.3	85.33	22.6	85.84	86.20	-1.3	16,414	-0.01%
2022/05/16	39.1	86.24	24.5	86.46	85.00	14.6	16,157	0.09%
2022/05/13	19.8	84.74	39.4	86.10	87.30	-19.5	15,645	-0.12%
2022/05/12	22.6	84.19	26.1	83.72	80.40	-3.5	15,209	-0.02%
2022/05/11	32.2	85.95	25.2	85.94	85.30	7	14,870	0.05%
2022/05/10	15.5	83.04	8.7	82.41	85.20	6.8	14,480	0.05%
2022/05/09	6.5	82.06	6	82.14	81.10	0.6	14,362	0.00%
2022/05/06	7.3	82.48	11.8	82.08	82.00	-4.5	14,360	-0.03%
2022/05/05	57.8	87.12	71.4	87.08	85.10	-13.6	14,232	-0.10%
2022/05/04	29.4	83.26	8.5	82.16	84.80	20.9	13,475	0.16%
2022/05/03	13.3	80.78	9.2	80.61	80.70	4.2	13,252	0.03%
2022/04/29	6.4	78.74	6.6	78.66	77.50	-0.2	13,126	0.00%
2022/04/28	8.6	79.12	9	77.89	77.30	-0.4	13,094	0.00%
2022/04/27	9.5	77.34	17	78.23	80.30	-7.6	12,991	-0.06%
2022/04/26	13.9	80.30	17.8	80.13	80.00	-3.8	12,879	-0.03%
2022/04/25	6.7	79.86	4	79.26	79.00	2.7	12,807	0.02%
2022/04/22	18.7	84.60	10.7	84.44	83.40	8	12,705	0.06%
2022/04/21	9.7	85.99	34	85.71	84.20	-24.3	12,629	-0.19%
2022/04/20	56.2	82.66	46.8	82.49	84.70	9.4	12,311	0.08%
2022/04/19	8.2	82.06	9.1	81.71	80.60	-0.9	12,139	-0.01%
2022/04/18	11.5	80.04	6.5	80.19	80.10	5	12,088	0.04%
2022/04/15	17.5	80.07	58.7	79.83	79.10	-41.2	12,056	-0.34%
2022/04/14	22.3	82.21	19.2	82.40	83.00	3.1	11,981	0.03%
2022/04/13	10.2	79.56	8.4	79.35	79.90	1.8	11,840	0.01%
2022/04/12	11.5	79.33	13.4	79.32	79.40	-1.9	11,767	-0.02%
2022/04/11	17.4	80.40	52.2	79.96	79.20	-34.8	11,731	-0.30%
2022/04/08	29.7	82.01	19.2	82.45	83.00	10.4	11,552	0.09%
2022/04/07	24.9	85.16	88.8	83.96	81.30	-64	11,354	-0.56%
2022/04/06	37	86.53	67	86.60	87.00	-30	10,952	-0.27%
2022/04/01	20.4	84.90	34.3	85.44	87.40	-13.9	10,763	-0.13%
2022/03/31	38	86.67	30.6	87.09	86.50	7.4	10,500	0.07%
2022/03/30	197	89.14	247.6	90.13	85.10	-50.6	10,152	-0.50%	大買/大賣/
2022/03/29	56.6	87.80	49.6	88.01	86.90	7	8,872	0.08%
2022/03/28	102.7	86.76	38.8	86.42	88.00	63.9	8,344	0.77%	大買/
2022/03/25	248.3	85.00	266.9	85.54	85.00	-18.6	8,081	-0.23%	大買/大賣/
2022/03/24	44.2	81.96	21.5	81.82	82.70	22.7	7,595	0.30%
2022/03/23	17.2	80.51	17.1	80.16	80.20	0.1	7,494	0.00%
2022/03/22	99.8	79.69	13.7	79.59	80.10	86	7,369	1.17%
2022/03/21	94.1	80.07	108.7	80.61	80.40	-14.5	7,280	-0.20%	大賣/
2022/03/18	36.8	79.43	174.8	79.77	81.00	-138	6,995	-1.97%	大賣/鉅額交易
2022/03/17	6.7	75.12	39	76.76	77.50	-32.3	6,435	-0.50%
2022/03/16	5.7	71.49	8.7	71.50	70.50	-3	6,070	-0.05%
2022/03/15	0.8	70.39	1.8	70.25	69.80	-1	6,006	-0.02%
2022/03/14	4.5	70.89	5.1	71.31	71.60	-0.7	6,020	-0.01%
2022/03/11	0.3	70.00	0.9	69.90	70.00	-0.6	6,127	-0.01%
2022/03/10	1	69.10	2.9	69.07	69.80	-1.9	6,206	-0.03%
2022/03/09	5.4	66.97	4.1	67.15	67.30	1.3	6,373	0.02%
2022/03/08	6	66.52	4.2	66.69	66.10	1.8	6,511	0.03%
2022/03/07	13	68.46	5	68.40	68.00	8	6,584	0.12%
2022/03/04	3	71.27	2.8	71.73	71.00	0.2	6,692	0.00%
2022/03/03	4	71.73	5.1	72.09	71.80	-1.1	6,869	-0.02%
2022/03/02	3	69.43	3.1	70.26	70.80	-0.1	6,995	0.00%
2022/03/01	2	68.75	7	69.66	70.00	-5	7,070	-0.07%
2022/02/25	11	68.40	3	67.86	67.90	8	7,184	0.11%
2022/02/24	14	68.00	4.4	68.53	67.30	9.6	7,353	0.13%
2022/02/23	6.8	70.17	7.4	69.96	70.30	-0.6	7,489	-0.01%
2022/02/22	12.2	69.70	6	70.41	69.60	6.2	8,067	0.08%
2022/02/21	11.4	73.30	13.7	73.65	72.00	-2.3	8,202	-0.03%
2022/02/18	2.8	74.90	3.1	74.77	74.90	-0.3	8,234	0.00%
2022/02/17	1.6	74.86	6.3	74.87	75.00	-4.7	8,506	-0.06%
2022/02/16	0.4	74.93	8.9	74.89	74.20	-8.6	8,716	-0.10%
2022/02/15	14.6	74.40	2.5	74.07	73.50	12.1	8,962	0.14%
2022/02/14	7.6	74.67	11.7	73.83	73.70	-4.1	9,171	-0.04%
2022/02/11	4.3	75.19	17.5	75.27	74.60	-13.2	9,339	-0.14%
2022/02/10	1.8	74.56	10.3	75.00	74.10	-8.4	9,646	-0.09%
2022/02/09	6.9	74.24	4.5	74.39	74.90	2.4	10,150	0.02%
2022/02/08	20.6	72.65	26.1	72.85	73.10	-5.5	10,373	-0.05%
2022/02/07	8.1	68.02	12.1	69.05	69.50	-4	10,794	-0.04%
2022/01/26	7.1	67.63	4.8	67.78	67.50	2.3	11,651	0.02%
2022/01/25	9.1	68.14	16.8	68.72	67.40	-7.7	13,250	-0.06%
2022/01/24	9.6	67.96	9.7	68.02	69.60	-0.1	13,889	0.00%
2022/01/21	9	69.40	16.1	70.01	68.80	-7.1	14,547	-0.05%
2022/01/20	2.5	70.86	5.2	71.47	71.70	-2.7	14,836	-0.02%
2022/01/19	2.3	69.97	2.5	70.52	70.40	-0.2	15,228	0.00%
2022/01/18	17.4	71.20	6.5	70.87	70.60	11	15,712	0.07%
2022/01/17	3.6	69.12	6.7	69.94	70.50	-3	16,133	-0.02%
2022/01/14	8.7	66.69	6	68.33	68.80	2.7	16,872	0.02%
2022/01/13	25	67.84	1.8	68.36	67.80	23.2	18,004	0.13%
2022/01/12	1.8	69.49	0.2	68.60	69.30	1.6	18,680	0.01%
2022/01/11	12	69.81	0	0.00	69.30	12	19,714	0.06%
2022/01/10	3	70.37	2.8	70.72	71.00	0.2	20,336	0.00%
2022/01/07	19.2	72.70	11.5	71.65	70.90	7.7	20,476	0.04%
2022/01/06	15	75.58	10.9	75.16	75.10	4.1	20,452	0.02%
2022/01/05	9	77.94	48.8	78.61	77.40	-39.8	20,554	-0.19%
2022/01/04	15.1	80.46	8.4	80.89	79.80	6.7	20,676	0.03%
2022/01/03	3.4	79.20	1.8	79.41	79.40	1.6	20,793	0.01%
2021/12/30	3.8	78.77	2.9	78.56	78.60	0.8	20,844	0.00%
2021/12/29	0.9	78.25	2.1	78.11	78.20	-1.1	20,889	-0.01%
2021/12/28	68	79.29	55.5	78.41	78.40	12.5	20,964	0.06%
2021/12/27	4.5	78.80	2.5	78.96	78.30	2.1	21,037	0.01%
2021/12/24	34.5	81.00	41.4	79.46	78.90	-6.9	21,060	-0.03%
2021/12/23	18.4	81.21	16.4	81.48	81.90	2	20,859	0.01%
2021/12/22	8.2	81.11	17.4	80.85	80.10	-9.2	20,690	-0.04%
2021/12/21	46.4	81.56	39.7	81.28	80.50	6.7	20,637	0.03%
2021/12/20	28.3	81.32	23.2	81.09	81.20	5.1	20,361	0.03%
2021/12/17	36.1	78.12	54.7	78.61	79.10	-18.6	20,033	-0.09%
2021/12/16	17.9	76.60	6.4	76.36	76.80	11.5	19,849	0.06%
2021/12/15	2.2	75.06	3	75.10	74.70	-0.8	19,824	0.00%
2021/12/14	28	75.04	7	75.22	74.30	21	19,865	0.11%
2021/12/13	5.2	76.82	6.8	77.34	77.60	-1.6	19,910	-0.01%
2021/12/10	0.8	76.71	0.3	76.83	76.80	0.4	19,926	0.00%
2021/12/09	3.3	76.34	3.4	76.70	76.10	-0.1	19,940	0.00%
2021/12/08	3.4	76.96	4.5	77.39	76.90	-1.1	20,136	-0.01%
2021/12/07	5.2	76.79	4.9	76.60	76.10	0.4	20,292	0.00%
2021/12/06	2.2	78.00	1.1	77.40	78.30	1.1	20,271	0.01%
2021/12/03	6.3	77.32	16.3	77.37	77.50	-10	20,361	-0.05%
2021/12/02	15.3	75.63	18	75.78	75.00	-2.7	20,358	-0.01%
2021/12/01	20	76.77	12.2	76.95	76.90	7.8	20,366	0.04%
2021/11/30	6.3	78.04	12.8	78.03	77.30	-6.4	20,478	-0.03%
2021/11/29	9.4	75.22	8	76.35	77.60	1.4	20,598	0.01%
2021/11/26	6.2	76.19	11	76.25	76.50	-4.8	20,615	-0.02%
2021/11/25	8.1	78.75	14.3	79.55	78.30	-6.2	20,637	-0.03%
2021/11/24	9	78.74	1.4	78.28	78.90	7.6	20,597	0.04%
2021/11/23	19.1	80.32	10.2	79.77	78.80	8.9	20,591	0.04%
2021/11/22	11	81.86	24.7	81.82	81.20	-13.7	20,602	-0.07%
2021/11/19	40	83.00	17.2	83.38	82.80	22.8	20,706	0.11%
2021/11/18	31	81.57	29.8	81.11	80.90	1.2	20,386	0.01%
2021/11/17	11.1	79.88	21	80.76	80.00	-9.9	20,482	-0.05%
2021/11/16	23	79.08	42.4	79.14	78.00	-19.4	20,495	-0.09%
2021/11/15	38	81.47	2.9	81.84	81.10	35.1	20,416	0.17%
2021/11/12	21	82.61	18.6	83.27	82.70	2.4	20,441	0.01%
2021/11/11	10.1	81.20	69	81.69	81.30	-58.9	20,341	-0.29%
2021/11/10	116	79.99	90	79.64	81.10	26	20,252	0.13%	大買/
2021/11/09	82	80.03	91	80.27	79.90	-9	20,149	-0.04%
2021/11/08	32	83.24	38.6	81.32	80.20	-6.6	19,853	-0.03%
2021/11/05	7	86.99	7	87.16	88.10	0	19,486	0.00%
2021/11/04	80	88.26	44	86.39	85.90	36	19,319	0.19%
2021/11/03	94	87.05	68.4	87.42	88.00	25.6	18,964	0.14%
2021/11/02	121	89.57	106.7	88.43	85.30	14.3	18,323	0.08%	大買/大賣/
2021/11/01	33.1	86.80	59.1	87.48	89.30	-26	16,847	-0.15%
2021/10/29	85	81.80	118.4	82.31	81.20	-33.4	16,846	-0.20%	大賣/
2021/10/28	52	80.71	17	80.58	79.80	35	16,505	0.21%
2021/10/27	24	79.57	12.1	79.13	80.90	11.9	16,351	0.07%
2021/10/26	57	81.42	103.8	81.16	77.70	-46.8	16,176	-0.29%	大賣/
2021/10/25	110	79.89	96	79.80	79.70	14	15,891	0.09%	大買/
2021/10/22	92	78.89	38.3	78.44	78.80	53.7	15,795	0.34%
2021/10/21	112	80.18	133.7	80.18	78.80	-21.7	15,412	-0.14%	大買/大賣/
2021/10/20	43.5	75.83	51.1	75.60	75.40	-7.6	14,730	-0.05%
2021/10/19	195.9	75.38	138.2	75.03	75.00	57.7	14,747	0.39%	大買/大賣/
2021/10/18	83.1	67.52	118	69.31	70.70	-34.9	14,411	-0.24%	大賣/
2021/10/15	5	64.92	14.6	64.86	65.80	-9.6	14,578	-0.07%
2021/10/14	2	61.50	22	62.24	63.50	-20	15,815	-0.13%
2021/10/13	30.1	61.96	6.6	61.88	60.20	23.5	16,257	0.14%
2021/10/12	8	64.90	14.2	65.52	65.50	-6.2	16,739	-0.04%
2021/10/08	19	64.86	19	65.16	65.00	0	17,376	0.00%
2021/10/07	5	62.62	3.3	62.98	63.50	1.7	17,904	0.01%
2021/10/06	9	60.16	12	60.09	59.20	-3	18,922	-0.02%
2021/10/05	12	58.68	10	59.84	60.30	2	19,696	0.01%
2021/10/04	11.2	59.16	8.7	57.84	57.30	2.5	20,454	0.01%
2021/10/01	2.1	61.00	0.5	61.30	60.90	1.6	21,353	0.01%
2021/09/30	7	63.37	9	63.79	64.80	-2	22,208	-0.01%
2021/09/29	7	61.64	5	62.38	61.00	2	22,995	0.01%
2021/09/28	8	64.29	1.5	64.03	63.80	6.5	23,337	0.03%
2021/09/27	0	0.00	2.1	65.88	65.50	-2.1	23,859	-0.01%
2021/09/24	2	64.95	1	65.20	65.00	1	24,182	0.00%
2021/09/23	2	63.70	4	64.33	64.50	-2	24,686	-0.01%
2021/09/22	2	63.10	0	0.00	63.20	2	25,138	0.01%
2021/09/17	6	63.63	9	64.86	65.40	-3	25,646	-0.01%
2021/09/16	3.1	63.33	2	63.20	64.00	1.1	26,363	0.00%
2021/09/15	5	64.74	4	65.00	64.60	1	26,693	0.00%
2021/09/14	7	67.00	5	66.50	66.70	2	26,858	0.01%
2021/09/13	7	67.37	3	67.03	66.80	4	26,968	0.01%
2021/09/10	89	65.96	9.4	65.70	66.00	79.6	26,885	0.30%
2021/09/09	1	64.70	3	65.67	67.00	-2	26,926	-0.01%
2021/09/08	12	64.84	5	65.06	63.90	7	26,890	0.03%
2021/09/07	8	66.91	10	66.73	68.00	-2	26,801	-0.01%
2021/09/06	8	68.76	8	67.41	67.10	0	26,727	0.00%
2021/09/03	9.2	69.46	1	69.50	69.40	8.2	26,587	0.03%
2021/09/02	18.3	69.91	38	72.11	69.00	-19.7	26,369	-0.07%
2021/09/01	45	72.90	18	72.21	72.20	27	26,128	0.10%
2021/08/31	19.1	73.86	12	73.92	73.80	7.1	25,922	0.03%
2021/08/30	1	75.69	5	75.20	75.40	-4	25,744	-0.02%
2021/08/27	20	75.06	11	75.11	75.00	9	25,699	0.04%
2021/08/26	5	77.24	2	76.10	75.50	3	25,587	0.01%
2021/08/25	21	77.58	13	78.24	77.70	8	25,447	0.03%
2021/08/24	20	78.78	16	78.17	76.80	4	25,198	0.02%
2021/08/23	3	78.43	6.1	77.97	80.70	-3.1	24,957	-0.01%
2021/08/20	18.1	72.76	16	73.43	74.30	2.1	24,687	0.01%
2021/08/19	5	73.42	4	74.50	70.00	1	24,490	0.00%
2021/08/18	25	71.94	33	70.77	74.10	-8	24,286	-0.03%
2021/08/17	8	70.36	5	70.38	69.00	3	24,074	0.01%
2021/08/16	3	72.30	15	72.88	74.00	-12	23,924	-0.05%
2021/08/13	3	76.64	4	73.80	73.40	-1	23,792	0.00%
2021/08/12	5	76.76	156	76.71	76.60	-151	23,655	-0.64%	大賣/鉅額交易
2021/08/11	28	76.04	37	76.44	75.50	-9	23,623	-0.04%
2021/08/10	57	77.50	63	77.80	77.80	-6	23,485	-0.03%
2021/08/09	25	81.12	35	81.24	79.20	-10	23,359	-0.04%
2021/08/06	26	85.04	25	83.53	84.70	1	23,156	0.00%
2021/08/05	4	83.83	5	84.00	83.40	-1	22,945	0.00%
2021/08/04	133	87.66	42	87.00	85.00	91	22,875	0.40%	大買/
2021/08/03	4	84.20	23.2	84.01	85.30	-19.2	22,243	-0.09%
2021/08/02	7	80.47	1	79.90	80.00	6	21,897	0.03%
2021/07/30	4	80.50	7	81.70	80.30	-3	21,732	-0.01%
2021/07/29	21	77.82	15	78.71	79.40	6	21,531	0.03%
2021/07/28	20	76.36	38	74.43	76.80	-18	21,324	-0.08%
2021/07/27	65.1	81.23	100	82.48	79.80	-34.9	21,054	-0.17%
2021/07/26	99	85.81	39	85.71	84.50	60	20,746	0.29%
2021/07/23	141	88.56	66	87.62	85.60	75	20,327	0.37%	大買/
2021/07/22	115	92.17	77	92.19	90.20	38	19,619	0.19%	大買/
2021/07/21	134	91.51	59	89.62	87.00	75	18,911	0.40%	大買/
2021/07/20	254	89.76	263	90.15	90.40	-9	18,096	-0.05%	大買/大賣/
2021/07/19	21	84.36	16	84.43	85.10	5	16,737	0.03%
2021/07/16	24	85.63	16	84.54	83.60	8	16,225	0.05%
2021/07/15	48.1	84.16	39	82.53	87.40	9.1	15,577	0.06%
2021/07/14	62.2	88.35	53	84.04	82.80	9.2	14,810	0.06%
2021/07/13	71	98.74	81.1	95.93	90.00	-10.1	14,018	-0.07%
2021/07/12	31.1	95.48	33	96.17	97.70	-1.9	12,898	-0.01%
2021/07/09	28	89.76	25	89.82	90.60	3	12,061	0.02%
2021/07/08	56	88.64	47	88.33	86.50	9	11,259	0.08%
2021/07/07	121	80.49	154	80.39	83.90	-33	10,270	-0.32%	大買/大賣/
2021/07/06	37	76.53	26	77.56	76.30	11	9,445	0.12%
2021/07/05	12	73.91	11	73.87	75.00	1	8,684	0.01%
2021/07/02	33	66.93	30	65.21	68.20	3	8,356	0.04%
2021/07/01	33	64.42	29	64.10	62.00	4	7,804	0.05%
2021/06/30	33	66.88	90	67.12	67.10	-57	7,506	-0.76%
2021/06/29	95	65.43	91	66.00	64.00	4	6,969	0.06%
2021/06/28	38	63.69	60.1	63.93	64.30	-22.1	6,481	-0.34%
2021/06/25	135.1	61.64	35	61.91	61.00	100.1	5,976	1.67%	大買/
2021/06/24	52	59.83	54	59.41	59.90	-2	5,284	-0.04%
2021/06/23	26	55.48	35	56.29	57.90	-9	4,863	-0.19%
2021/06/22	22	55.09	200	56.32	54.50	-178	4,631	-3.84%	大賣/鉅額交易
2021/06/21	197	55.04	26	55.68	53.70	171	4,497	3.80%	大買/鉅額交易
2021/06/18	10	56.62	173	56.35	56.50	-163	4,504	-3.62%	大賣/鉅額交易
2021/06/17	68	53.74	24	54.27	54.10	44	4,336	1.01%
2021/06/16	78	52.99	36	54.22	53.30	42	4,278	0.98%
2021/06/15	50	51.70	67	52.25	53.40	-17	4,218	-0.40%
2021/06/11	16	49.62	29	49.75	49.60	-13	4,177	-0.31%
2021/06/10	18	48.95	8	49.52	48.90	10	4,321	0.23%
2021/06/09	15	49.01	12	49.78	48.75	3	4,387	0.07%
2021/06/08	40	49.09	5	48.95	49.20	35	4,374	0.80%
2021/06/07	43	48.27	0	0.00	48.10	43	4,383	0.98%
2021/06/04	29	48.71	0	0.00	48.70	29	4,397	0.66%
2021/06/03	0	0.00	1	49.00	49.40	-1	4,415	-0.02%
2021/06/02	3	50.18	14	48.63	48.70	-11	4,435	-0.25%
2021/06/01	19	49.42	14	50.00	49.80	5	4,423	0.11%
2021/05/31	1	48.70	3	49.32	49.50	-2	4,394	-0.05%
2021/05/28	2	48.05	7	47.95	48.00	-5	4,408	-0.11%
2021/05/27	3	46.23	3	46.78	46.35	0	4,421	0.00%
2021/05/25	1	47.00	0	0.00	45.95	1	4,555	0.02%
2021/05/24	2	44.43	1	44.95	44.70	1	4,661	0.02%
2021/05/20	2	43.30	0	0.00	43.30	2	4,975	0.04%
2021/05/19	2	43.65	2	44.25	44.35	0	5,303	0.00%
2021/05/18	1	41.40	2	40.95	42.10	-1	5,286	-0.02%
2021/05/17	2	38.55	6	38.62	38.60	-4	5,279	-0.08%
2021/05/14	10	42.80	0	0.00	42.80	10	5,230	0.19%
2021/05/13	1	39.90	1	41.00	43.00	0	5,227	0.00%
2021/05/12	1	46.50	1	42.80	42.40	0	5,401	0.00%
2021/05/11	0	0.00	2	49.05	46.95	-2	5,473	-0.04%
2021/05/10	1	51.10	1	51.50	51.10	0	5,490	0.00%
2021/05/07	0	0.00	2	49.90	51.10	-2	5,661	-0.04%
2021/05/06	4	49.54	1	48.70	48.50	3	5,666	0.05%
2021/05/04	2	49.95	68	49.54	50.80	-66	5,704	-1.16%
2021/05/03	72	53.01	10	52.90	53.00	62	5,651	1.10%
2021/04/29	10	56.50	1	56.40	56.20	9	5,621	0.16%
2021/04/28	1	56.10	1	56.90	56.30	0	5,610	0.00%
2021/04/26	3	55.80	4	56.65	56.80	-1	5,700	-0.02%
2021/04/23	13	55.04	3	54.77	55.50	10	5,728	0.17%
2021/04/22	0	0.00	6	57.05	54.10	-6	5,728	-0.10%
2021/04/21	1	56.40	1	56.90	56.70	0	5,714	0.00%
2021/04/20	5	57.42	8	56.96	57.20	-3	5,717	-0.05%
2021/04/19	5	55.60	3	55.90	56.30	2	5,728	0.03%
2021/04/16	2	55.65	1	55.70	55.70	1	5,875	0.02%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/14	5	52.60	105	54.04	54.30	-100	6,093	-1.64%	大賣/
2021/04/13	16	55.39	30	56.13	55.10	-14	6,184	-0.23%
2021/04/12	19	56.36	12	56.40	55.70	7	6,279	0.11%
2021/04/09	48	58.98	8	59.28	57.90	40	6,309	0.63%
2021/04/08	3	59.40	0	0.00	58.80	3	6,388	0.05%
2021/04/07	2	58.50	6	58.68	58.60	-4	6,541	-0.06%
2021/04/06	84	58.17	1	59.00	59.20	83	6,738	1.23%
2021/04/01	8	57.79	1	58.40	57.50	7	7,016	0.10%
2021/03/30	2	57.65	26	58.47	58.10	-24	8,326	-0.29%
2021/03/29	7	59.26	0	0.00	58.70	7	8,496	0.08%
2021/03/26	5	58.86	0	0.00	59.00	5	8,403	0.06%
2021/03/25	5	58.70	6	58.32	58.00	-1	8,387	-0.01%
2021/03/23	15	59.45	14	58.87	58.50	1	8,426	0.01%
2021/03/22	24	57.63	20	57.98	58.50	4	8,391	0.05%
2021/03/19	12	56.92	12	57.50	56.90	0	8,511	0.00%
2021/03/18	13	57.87	26	57.96	57.90	-13	8,574	-0.15%
2021/03/17	4	58.48	4	58.20	58.00	0	8,611	0.00%
2021/03/16	31	58.39	10	58.63	58.90	21	8,592	0.24%
2021/03/15	1	56.90	1	57.40	57.30	0	8,512	0.00%
2021/03/12	0	0.00	1	55.10	54.90	-1	8,502	-0.01%
2021/03/11	2	55.35	1	55.20	55.20	1	8,569	0.01%
2021/03/10	3	54.60	1	55.30	54.00	2	8,594	0.02%
2021/03/09	4	53.80	2	53.80	54.00	2	8,669	0.02%
2021/03/08	15	55.93	13	56.08	54.60	2	8,731	0.02%
2021/03/05	2	54.40	5	55.80	55.40	-3	8,835	-0.03%
2021/03/04	1	54.40	0	0.00	54.10	1	8,975	0.01%
2021/03/03	10	54.93	1	55.90	55.10	9	9,243	0.10%
2021/03/02	7	55.71	1	57.40	55.00	6	9,312	0.06%
2021/02/26	1	56.30	1	56.20	56.10	0	9,701	0.00%
2021/02/25	4	59.00	0	0.00	57.50	4	9,751	0.04%
2021/02/24	9	59.22	26	60.20	58.50	-17	9,825	-0.17%
2021/02/23	8	60.40	7	60.47	59.40	1	9,700	0.01%
2021/02/22	14	59.67	5	59.56	59.50	9	9,571	0.09%
2021/02/19	72	58.35	37	57.61	59.40	35	9,505	0.37%
2021/02/18	3	56.00	2	56.20	56.20	1	9,258	0.01%
2021/02/17	2	55.50	8	55.60	55.40	-6	9,239	-0.06%
2021/02/05	0	0.00	1	53.70	53.70	-1	9,207	-0.01%
2021/02/04	2	53.35	1	53.20	53.20	1	9,289	0.01%
2021/02/03	23	55.33	18	55.62	54.80	5	9,367	0.05%
2021/02/02	8	52.70	1	53.10	55.10	7	9,229	0.08%
2021/02/01	1	51.00	1	51.80	50.70	0	9,113	0.00%
2021/01/29	8	55.15	2	53.30	53.30	6	9,072	0.07%
2021/01/28	5	52.70	3	53.90	53.90	2	8,943	0.02%
2021/01/26	1	55.40	0	0.00	54.40	1	8,954	0.01%
2021/01/22	2	52.95	3	52.67	54.00	-1	8,946	-0.01%
2021/01/21	0	0.00	6	52.17	53.00	-6	8,925	-0.07%
2021/01/20	3	52.60	3	53.17	52.40	0	9,054	0.00%
2021/01/18	5	55.20	15	55.57	55.40	-10	9,089	-0.11%
2021/01/15	0	0.00	111	58.22	57.20	-111	9,174	-1.21%	大賣/鉅額交易
2021/01/14	121	58.06	4	58.20	59.30	117	9,620	1.22%	大買/鉅額交易
2021/01/13	5	56.92	1	57.30	57.50	4	9,801	0.04%
2021/01/12	2	56.85	6	56.47	56.80	-4	9,872	-0.04%
2021/01/11	6	58.17	2	57.50	58.00	4	9,898	0.04%
2021/01/08	1	57.70	4	58.05	58.20	-3	9,993	-0.03%
2021/01/07	7	59.67	10	59.73	60.30	-3	9,892	-0.03%
2021/01/06	3	58.50	2	59.45	58.00	1	9,822	0.01%
2021/01/05	1	61.00	11	62.11	61.00	-10	9,666	-0.10%
2021/01/04	7	62.54	6	63.73	62.70	1	9,527	0.01%
2020/12/31	2	64.25	1	64.10	62.20	1	9,395	0.01%
2020/12/30	7	64.47	4	64.18	64.00	3	9,184	0.03%
2020/12/29	7	64.26	8	62.91	64.90	-1	8,938	-0.01%
2020/12/28	6	63.02	2	64.65	62.90	4	8,702	0.05%
2020/12/25	74	63.17	75	63.65	61.50	-1	8,341	-0.01%
2020/12/24	10	57.51	15	58.91	60.80	-5	7,563	-0.07%
2020/12/23	11	55.09	8	55.66	55.30	3	7,028	0.04%
2020/12/21	0	0.00	20	53.49	53.20	-20	6,807	-0.29%
2020/12/18	0	0.00	0	55.80	54.50	0	6,786	0.00%
2020/12/17	5	55.78	1	55.80	55.80	4	6,772	0.06%
2020/12/16	23	55.39	4	55.93	56.50	19	6,769	0.28%
2020/12/15	2	56.20	4	56.40	53.20	-2	6,680	-0.03%
2020/12/14	4	55.00	0	0.00	54.80	4	6,481	0.06%
2020/12/11	2	53.55	6	52.43	52.30	-4	6,403	-0.06%
2020/12/09	2	56.30	2	56.30	56.30	0	6,319	0.00%
2020/12/08	2	55.50	6	55.90	56.00	-4	6,278	-0.06%
2020/12/04	0	0.00	2	54.20	54.30	-2	6,197	-0.03%
2020/12/03	5	54.44	15	54.00	53.80	-10	6,218	-0.16%
2020/12/02	0	0.00	2	55.20	55.10	-2	6,206	-0.03%
2020/12/01	1	56.00	13	55.58	55.80	-12	6,174	-0.19%
2020/11/30	3	56.80	19	56.49	56.80	-16	6,154	-0.26%
2020/11/27	10	56.32	17	55.77	57.00	-7	6,498	-0.11%
2020/11/26	13	53.07	0	0.00	53.20	13	6,505	0.20%
2020/11/25	2	54.40	15	56.72	53.20	-13	6,450	-0.20%
2020/11/24	0	0.00	4	52.85	53.20	-4	6,030	-0.07%
2020/11/23	5	52.08	5	52.32	52.80	0	5,986	0.00%
2020/11/20	5	50.56	1	51.10	50.50	4	5,786	0.07%
2020/11/19	0	0.00	2	50.10	50.10	-2	5,727	-0.03%
2020/11/18	2	50.40	2.5	50.67	50.40	-0.5	5,697	-0.01%
2020/11/17	1	48.65	2	50.00	49.95	-1	5,558	-0.02%
2020/11/16	1	48.15	3	48.30	49.80	-2	5,500	-0.04%
2020/11/13	0	0.00	16	47.97	48.00	-16	5,523	-0.29%
2020/11/12	21	48.57	2	49.70	47.65	19	5,513	0.34%
2020/11/11	2	49.78	5	49.63	49.95	-3	5,433	-0.06%
2020/11/09	1	47.80	0	0.00	47.90	1	5,253	0.02%
2020/11/06	0	0.00	2	48.50	47.70	-2	5,226	-0.04%
2020/11/05	2	48.15	20	47.21	48.15	-18	5,199	-0.35%
2020/11/03	2	45.90	4	45.88	46.60	-2	5,143	-0.04%
2020/11/02	1	45.60	0	0.00	46.00	1	5,193	0.02%
2020/10/30	5	45.42	1	45.50	44.90	4	5,167	0.08%
2020/10/28	6	49.05	10	49.54	48.45	-4	5,053	-0.08%
2020/10/27	8	48.41	7	48.39	48.80	1	4,838	0.02%
2020/10/26	1	47.95	0	0.00	47.45	1	4,697	0.02%
2020/10/23	4	48.16	1	48.00	48.25	3	4,629	0.06%
2020/10/22	134	48.25	157	48.35	48.25	-23	4,490	-0.51%	大買/大賣/
2020/10/21	11	46.84	4.4	46.66	46.80	6.7	3,949	0.17%
2020/10/20	0	0.00	2	45.35	44.55	-2	3,677	-0.05%
2020/10/19	3	44.45	1	44.50	45.20	2	3,537	0.06%
2020/10/16	1	43.90	36	43.85	43.80	-35	3,411	-1.03%
2020/10/15	1	41.75	1	42.20	41.85	0	3,144	0.00%
2020/10/14	0	0.00	2	41.83	41.70	-2	3,089	-0.06%
2020/10/12	0	0.00	6	41.45	40.90	-6	3,057	-0.20%
2020/10/08	4	41.45	0	0.00	41.25	4	3,057	0.13%
2020/10/05	0	0.00	3	40.23	40.40	-3	3,056	-0.10%
2020/09/30	5	40.45	0	0.00	40.45	5	3,082	0.16%
2020/09/29	2	39.68	2	40.35	40.00	0	3,119	0.00%
2020/09/28	1	38.45	3	39.33	40.05	-2	3,119	-0.06%
2020/09/25	7	38.09	4	38.15	38.15	3	3,112	0.10%
2020/09/24	0	0.00	7	39.91	39.90	-7	3,150	-0.22%
2020/09/23	2	41.35	5	41.36	40.60	-3	3,214	-0.09%
2020/09/22	31	41.64	4	41.48	41.30	27	3,202	0.84%
2020/09/21	6	41.77	15	41.69	41.70	-9	3,166	-0.28%
2020/09/18	1	40.90	3	41.38	41.15	-2	3,106	-0.06%
2020/09/17	2	40.38	5	40.45	40.45	-3	3,066	-0.10%
2020/09/15	10	40.90	0	0.00	40.45	10	3,056	0.33%
2020/09/14	1	39.95	0	0.00	40.75	1	3,040	0.03%
2020/09/10	7	40.88	4	41.01	40.30	3	2,994	0.10%
2020/09/09	1	40.25	7	40.36	40.60	-6	2,961	-0.20%
2020/09/08	4	40.71	11	40.50	40.25	-7	2,957	-0.24%
2020/09/07	8	41.14	0	0.00	39.40	8	2,917	0.27%
2020/09/04	14	41.42	37	41.50	41.50	-23	2,853	-0.81%
2020/09/03	11	42.96	11	42.79	42.60	0	2,812	0.00%
2020/09/02	30	42.23	46	42.59	43.40	-16	2,748	-0.58%
2020/09/01	0	0.00	10	40.58	41.25	-10	2,280	-0.44%
2020/08/31	6	37.98	0	0.00	37.50	6	2,104	0.29%
2020/08/28	2	36.80	5	37.32	37.25	-3	2,253	-0.13%
2020/08/27	4	37.66	6	37.25	37.05	-2	2,424	-0.08%
2020/08/26	5	35.82	3	36.50	36.95	2	2,384	0.08%
2020/08/24	5	35.84	5	35.44	35.35	0	2,432	0.00%
2020/08/20	6	36.97	0	0.00	35.35	6	2,408	0.25%
2020/08/19	15	37.90	0	0.00	38.00	15	2,369	0.63%
2020/08/18	1	37.50	1	37.30	37.40	0	2,305	0.00%
2020/08/17	1	36.90	0	0.00	37.00	1	2,291	0.04%
2020/08/14	1	36.20	0	36.60	36.30	1	2,262	0.04%
2020/08/12	3	36.73	6	36.30	36.35	-3	2,247	-0.13%
2020/08/11	7	37.64	0	0.00	37.15	7	2,231	0.31%
2020/08/10	3	38.90	1	38.00	38.10	2	2,221	0.09%
2020/08/07	10	39.21	0	0.00	39.35	10	2,216	0.45%
2020/08/06	8	39.41	3	38.40	39.10	5	2,187	0.23%
2020/08/05	3	37.00	0	0.00	37.35	3	2,104	0.14%
2020/07/30	3	36.63	2	36.85	37.05	1	2,124	0.05%
2020/07/29	2	35.95	0	0.00	36.25	2	2,115	0.09%
2020/07/28	0	0.00	1.5	35.50	35.50	-1.5	2,120	-0.07%
2020/07/24	0	0.00	1	38.50	38.10	-1	2,143	-0.05%
2020/07/23	1	39.00	1	39.90	39.00	0	2,151	0.00%
2020/07/22	1	39.40	1	39.85	39.40	0	2,168	0.00%
2020/07/21	1	38.80	0	0.00	38.90	1	2,205	0.05%
2020/07/20	7	38.36	0	0.00	38.25	7	2,268	0.31%
2020/07/17	0	0.00	1	38.75	38.15	-1	2,282	-0.04%
2020/07/16	14	39.21	0	0.00	39.05	14	2,293	0.61%
2020/07/15	6	40.50	0	0.00	40.30	6	2,290	0.26%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/13	1	40.65	4	41.25	41.25	-3	2,335	-0.13%
2020/07/10	3	41.50	0	0.00	40.95	3	2,331	0.13%
2020/07/09	2	42.50	3	42.10	42.10	-1	2,334	-0.04%
2020/07/08	5	43.30	0	0.00	42.70	5	2,333	0.21%
2020/07/07	1	43.30	6	42.75	42.65	-5	2,295	-0.22%
2020/07/06	2	43.30	7	43.19	43.20	-5	2,329	-0.21%
2020/07/03	7	43.47	3	43.55	43.35	4	2,374	0.17%
2020/07/02	4	40.53	4	43.01	43.00	0	2,329	0.00%
2020/07/01	4	40.21	2	40.25	40.15	2	2,259	0.09%
2020/06/29	6	39.75	0	0.00	39.75	6	2,283	0.26%
2020/06/24	0	0.00	3	40.20	40.25	-3	2,290	-0.13%
2020/06/23	4	41.30	0	0.00	40.20	4	2,310	0.17%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/19	8	41.51	0	0.00	41.25	8	2,386	0.34%
2020/06/18	6	40.93	0	0.00	41.70	6	2,402	0.25%
2020/06/17	2	41.05	0	0.00	40.50	2	2,402	0.08%
2020/06/16	0	0.00	3	41.35	41.30	-3	2,426	-0.12%
2020/06/12	2	40.18	3	39.32	40.70	-1	2,513	-0.04%
2020/06/11	5	41.78	0	0.00	41.35	5	2,539	0.20%
2020/06/10	10	43.29	6	43.57	43.25	4	2,535	0.16%
2020/06/09	4	42.69	1	42.45	42.60	3	2,560	0.12%
2020/06/08	8	44.33	13	44.14	44.00	-5	2,534	-0.20%
2020/06/05	8	45.92	1	45.85	45.25	7	2,473	0.28%
2020/06/04	17.5	44.32	28	43.89	45.40	-10.5	2,367	-0.44%
2020/06/03	1	42.10	1	43.50	41.30	0	2,160	0.00%
2020/06/02	0	0.00	3	39.83	40.00	-3	1,983	-0.15%
2020/06/01	2	39.25	1	39.30	39.45	1	1,971	0.05%
2020/05/28	0	0.00	2	37.50	36.80	-2	1,922	-0.10%
2020/05/27	3	37.17	0	0.00	37.05	3	1,936	0.15%
2020/05/26	2	37.10	1	37.40	37.15	1	1,948	0.05%
2020/05/21	0	0.00	3	38.18	38.40	-3	1,950	-0.15%
2020/05/15	0	0.00	1	36.60	37.40	-1	2,000	-0.05%
2020/05/14	2	39.05	0	0.00	38.15	2	1,995	0.10%
2020/05/13	3	39.05	5	39.02	39.50	-2	1,993	-0.10%
2020/05/08	0	0.00	10	38.75	38.85	-10	2,045	-0.49%
2020/05/07	6	38.69	1	38.65	38.55	5	2,045	0.24%
2020/05/06	1	38.10	0	0.00	38.00	1	2,038	0.05%
2020/05/05	2	38.00	0	0.00	38.15	2	2,070	0.10%
2020/04/30	5	38.32	1	38.60	38.30	4	2,122	0.19%
2020/04/29	4	38.18	0	0.00	38.10	4	2,106	0.19%
2020/04/27	0	0.00	1	38.10	38.00	-1	2,130	-0.05%
2020/04/24	0	0.00	3	38.03	37.40	-3	2,117	-0.14%
2020/04/22	0	0.00	0	36.70	36.15	0	2,028	0.00%
2020/04/15	2	35.40	1	35.80	35.80	1	1,964	0.05%
2020/04/14	1	34.80	0	0.00	34.85	1	1,961	0.05%
2020/04/09	0	0.00	1	34.00	34.00	-1	2,021	-0.05%
2020/04/08	4	32.86	0	0.00	33.55	4	2,047	0.20%
2020/04/07	0.6	32.80	1	31.00	31.05	-0.4	1,988	-0.02%
2020/04/06	10	30.30	20	30.59	30.30	-10	1,967	-0.51%
2020/03/31	1	30.85	0	0.00	30.55	1	2,010	0.05%
2020/03/30	0	0.00	1	29.50	30.00	-1	2,044	-0.05%
2020/03/27	2	30.00	5	30.20	29.80	-3	2,060	-0.15%
2020/03/26	3	29.42	1	29.85	29.80	2	2,169	0.09%
2020/03/20	6	28.17	1	28.50	28.05	5	2,267	0.22%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	29.25	26	29.27	29.50	-25	2,254	-1.11%
2020/03/17	0	0.00	14	32.71	32.45	-14	2,220	-0.63%
2020/03/16	1	40.00	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	40.20	1	37.15	40.00	0	2,216	0.00%
2020/03/12	10	42.20	0	0.00	41.00	10	2,237	0.45%
2020/03/11	1	45.00	1	46.00	44.85	0	2,367	0.00%
2020/03/10	4	45.51	11	45.43	45.85	-7	2,368	-0.30%
2020/03/06	1	46.95	1	46.75	46.80	0	2,342	0.00%
2020/03/05	0	0.00	2	46.95	46.70	-2	2,331	-0.09%
2020/03/03	1	45.00	0	0.00	45.20	1	2,362	0.04%
2020/02/27	2.2	44.69	21	44.25	43.90	-18.8	2,350	-0.80%
2020/02/26	2	45.35	0	46.00	45.85	2	2,334	0.09%
2020/02/24	1	46.70	0	0.00	46.70	1	2,338	0.04%
2020/02/21	1	47.45	1	47.50	47.60	0	2,331	0.00%
2020/02/20	1	47.15	0	0.00	46.80	1	2,301	0.04%
2020/02/19	2	46.75	1	47.00	46.60	1	2,306	0.04%
2020/02/18	0	0.00	5	46.97	46.80	-5	2,295	-0.22%
2020/02/17	1	46.75	5	46.70	46.70	-4	2,293	-0.17%
2020/02/13	0	0.00	6	46.70	46.30	-6	2,298	-0.26%
2020/02/12	0	0.00	17	46.43	46.70	-17	2,323	-0.73%
2020/02/11	9	46.28	8	46.34	46.30	1	2,333	0.04%
2020/02/10	0	0.00	30	43.20	44.65	-30	2,283	-1.31%
2020/02/07	5	45.08	1	45.25	44.65	4	2,292	0.17%
2020/02/06	36	46.18	9	45.94	45.65	27	2,300	1.17%
2020/02/05	5	45.50	0	0.00	45.05	5	2,313	0.22%
2020/02/04	30	45.27	0	0.00	45.30	30	2,329	1.29%
2020/02/03	3	41.80	3	42.55	43.10	0	2,510	0.00%
2020/01/31	4	46.00	1	45.10	45.00	3	2,526	0.12%
2020/01/30	11	45.89	3	46.40	45.65	8	2,545	0.31%
2020/01/15	1	51.90	0	0.00	51.40	1	2,661	0.04%
2020/01/09	2	51.60	0	0.00	51.60	2	2,667	0.07%
2020/01/08	21	51.09	0	0.00	50.60	21	2,652	0.79%
2020/01/07	1	50.40	2	51.00	51.20	-1	2,638	-0.04%
2020/01/06	2	51.05	0	0.00	51.20	2	2,617	0.08%
2020/01/03	11	52.44	0.3	52.60	52.20	10.7	2,584	0.41%
2020/01/02	2	54.00	1	55.10	53.60	1	2,523	0.04%
2019/12/26	0	0.00	1	55.00	54.20	-1	2,384	-0.04%
2019/12/25	6.3	54.49	10	54.66	54.90	-3.7	2,323	-0.16%
2019/12/24	4	53.18	2	53.90	53.20	2	2,263	0.09%
2019/12/23	20	54.26	8	54.01	53.80	12	2,231	0.54%
2019/12/20	1	52.80	16	53.14	53.80	-15	2,094	-0.72%
2019/12/19	39	52.18	0	0.00	52.40	39	2,003	1.95%
2019/12/17	6	52.20	0	52.10	51.90	6	1,988	0.30%
2019/12/16	4	51.75	1	52.00	51.80	3	1,893	0.16%
2019/12/13	1	50.50	0	0.00	50.70	1	1,862	0.05%
2019/12/11	1	51.70	0	0.00	51.70	1	1,778	0.06%
2019/12/06	6	52.62	37	52.60	52.60	-31	1,647	-1.88%
2019/12/05	0	0.00	2	49.75	50.40	-2	1,492	-0.13%
2019/12/03	2	49.30	0	0.00	49.15	2	1,520	0.13%
2019/12/02	1	50.00	0	0.00	49.40	1	1,516	0.07%
2019/11/28	0	0.00	1	51.10	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	5	49.72	50.00	-5	1,481	-0.34%
2019/11/26	32	49.36	0	0.00	49.50	32	1,469	2.18%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,453	-0.07%
2019/11/21	0	0.00	2	48.95	49.40	-2	1,452	-0.14%
2019/11/18	5	48.68	0	0.00	48.45	5	1,506	0.33%
2019/11/13	2	49.30	2	49.90	49.30	0	1,590	0.00%
2019/11/12	2	49.40	0	0.00	49.55	2	1,605	0.12%
2019/11/11	0	0.00	3	51.73	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	2	51.05	50.90	-2	1,632	-0.12%
2019/11/06	0	0.00	1	50.60	50.30	-1	1,629	-0.06%
2019/11/05	0	0.00	5	51.36	51.60	-5	1,616	-0.31%
2019/11/04	5	51.40	1	51.30	51.30	4	1,613	0.25%
2019/11/01	0	0.00	10	51.48	50.90	-10	1,578	-0.63%
2019/10/31	59	52.14	42	51.63	51.00	17	1,571	1.08%
2019/10/30	2	49.90	15	49.98	50.30	-13	1,372	-0.95%
2019/10/29	9	49.25	59	49.34	49.10	-50	1,351	-3.70%
2019/10/28	0.1	49.80	10	49.97	49.90	-9.9	1,328	-0.75%
2019/10/25	3	49.25	1	49.60	49.00	2	1,335	0.15%
2019/10/24	2	48.85	7	49.66	49.80	-5	1,334	-0.37%
2019/10/23	74	48.76	18	49.66	49.30	56	1,357	4.12%
2019/10/18	1	46.60	0	0.00	46.30	1	1,364	0.07%
2019/10/17	1	46.35	0	0.00	46.35	1	1,356	0.07%
2019/10/14	5	45.50	2	45.50	45.55	3	1,451	0.21%
2019/10/09	0	0.00	2	45.30	45.15	-2	1,494	-0.13%
2019/10/01	1	46.05	0	0.00	45.80	1	1,591	0.06%
2019/09/24	0	0.00	26	47.98	47.65	-26	1,660	-1.57%
2019/09/23	20	47.60	1	47.75	47.75	19	1,664	1.14%
2019/09/16	0	0.00	0	45.80	45.60	0	1,777	0.00%
2019/09/12	1	46.25	0	0.00	46.20	1	1,805	0.06%
2019/09/06	0	0.00	10	46.86	46.70	-10	1,891	-0.53%
2019/08/28	2	45.00	2	45.35	45.40	0	2,012	0.00%
2019/08/27	1	45.15	0	0.00	44.70	1	2,044	0.05%
2019/08/23	0.1	46.10	0	0.00	46.20	0.1	2,127	0.00%
2019/08/22	0	0.00	4	46.78	46.65	-4	2,235	-0.18%
2019/08/20	1	46.10	1	45.30	45.05	0	2,197	0.00%
2019/08/19	2	45.28	7	45.56	45.85	-5	2,160	-0.23%
2019/08/16	2	42.05	1	43.30	43.50	1	2,130	0.05%
2019/08/15	6	43.18	5	43.25	43.05	1	2,112	0.05%
2019/08/14	3	44.80	1	45.80	44.50	2	2,092	0.10%
2019/08/13	12	45.53	10	45.15	45.00	2	2,075	0.10%
2019/08/12	3	48.10	5	47.82	47.30	-2	2,045	-0.10%
2019/08/08	2	45.80	1	46.05	45.95	1	2,031	0.05%
2019/08/07	1	45.40	0	0.00	44.90	1	2,064	0.05%
2019/08/06	3	42.42	3	44.12	44.95	0	2,108	0.00%
2019/08/02	14	47.26	60	48.01	47.00	-46	2,269	-2.03%
2019/08/01	2	49.20	0	0.00	49.20	2	2,335	0.09%
2019/07/31	5	49.14	8	49.69	49.85	-3	2,354	-0.13%
2019/07/30	5	49.40	6	48.88	48.85	-1	2,390	-0.04%
2019/07/29	9	49.74	5	48.85	48.85	4	2,388	0.17%
2019/07/26	25	50.22	0	0.00	50.20	25	2,372	1.05%
2019/07/25	8	50.50	2	50.60	50.50	6	2,380	0.25%
2019/07/24	15	52.67	0	0.00	53.00	15	2,352	0.64%
2019/07/23	24	52.03	1	52.20	52.40	23	2,332	0.99%
2019/07/18	1	50.80	2	52.00	51.00	-1	2,325	-0.04%
2019/07/17	2	52.60	0	52.10	52.10	2	2,327	0.09%
2019/07/15	0	0.00	2	52.85	52.80	-2	2,307	-0.09%
2019/07/12	0	0.00	1	51.10	51.40	-1	2,282	-0.04%
2019/07/11	3	51.10	0	0.00	50.90	3	2,281	0.13%
2019/07/08	2	51.75	0	0.00	51.60	2	2,304	0.09%
2019/07/05	1	51.30	0	0.00	51.60	1	2,386	0.04%
2019/07/04	0	0.00	4	51.30	51.40	-4	2,456	-0.16%
2019/06/27	0	0.00	4	49.65	49.50	-4	2,591	-0.15%
2019/06/26	0	0.00	2	47.18	48.80	-2	2,581	-0.08%
2019/06/25	1	47.00	0	0.00	47.10	1	2,608	0.04%
2019/06/24	2	47.38	1	47.65	47.50	1	2,665	0.04%
2019/06/21	1	47.10	1	47.60	47.60	0	2,686	0.00%
2019/06/20	2.1	46.75	1	46.10	47.40	1.1	2,689	0.04%
2019/06/19	6	45.88	16	46.02	45.85	-10	2,790	-0.36%
2019/06/17	1	44.45	1	44.00	43.80	0	2,894	0.00%
2019/06/14	9	44.41	0	0.00	44.35	9	2,901	0.31%
2019/06/13	0	0.00	3	44.98	45.05	-3	2,920	-0.10%
2019/06/12	0	0.00	1	44.65	44.50	-1	2,939	-0.03%
2019/06/11	2	44.03	2	44.00	44.00	0	2,958	0.00%
2019/06/10	0	0.00	20	43.00	42.85	-20	2,927	-0.68%
2019/06/05	2	42.15	0	0.00	42.05	2	2,901	0.07%
2019/06/04	1	42.55	0	0.00	42.30	1	2,908	0.03%
2019/05/31	1	43.50	3	43.83	43.00	-2	2,876	-0.07%
2019/05/30	0	0.00	1	42.95	43.50	-1	2,833	-0.04%
2019/05/29	5	44.47	0	0.00	43.00	5	2,814	0.18%
2019/05/28	1	47.60	0	0.00	47.60	1	2,741	0.04%
2019/05/27	0	0.00	1	48.50	48.10	-1	2,749	-0.04%
2019/05/22	1	48.80	1	48.80	48.40	0	2,832	0.00%
2019/05/15	3	48.90	7	48.88	48.80	-4	3,014	-0.13%
2019/05/14	2	47.55	9	47.45	48.25	-7	3,079	-0.23%
2019/05/13	9	49.62	3	49.70	48.80	6	3,220	0.19%
2019/05/10	5	54.46	4	56.53	54.20	1	3,442	0.03%
2019/05/09	23.1	56.81	11	56.33	56.40	12.1	3,402	0.36%
2019/05/08	11	55.78	2	55.80	55.80	9	3,357	0.27%
2019/05/07	1	57.10	0	0.00	57.00	1	3,421	0.03%
2019/05/02	0	0.00	0	56.00	55.30	0	3,742	0.00%
2019/04/29	3	55.40	4	56.50	55.00	-1	3,738	-0.03%
2019/04/26	0	0.00	10	57.00	57.50	-10	3,712	-0.27%
2019/04/24	7	58.76	5	58.22	57.80	2	3,777	0.05%
2019/04/23	3	58.47	0	0.00	58.60	3	3,744	0.08%
2019/04/22	0	0.00	2	58.20	58.20	-2	3,724	-0.05%
2019/04/19	5	56.60	0	0.00	57.20	5	3,695	0.14%
2019/04/15	0	0.00	0	56.80	56.90	0	3,746	0.00%
2019/04/12	14	56.47	1	57.60	56.10	13	3,810	0.34%
2019/04/11	7	57.57	6	57.98	58.30	1	3,846	0.03%
2019/04/10	6	58.87	0	0.00	57.70	6	3,825	0.16%
2019/04/09	12	56.82	2	57.60	57.60	10	3,756	0.27%
2019/04/03	0	0.00	1	57.40	57.10	-1	3,740	-0.03%
2019/04/02	2	57.20	5	56.40	56.70	-3	3,744	-0.08%
2019/03/29	0	0.00	3	56.20	56.20	-3	3,683	-0.08%
2019/03/28	0	0.00	23	55.75	55.10	-23	3,681	-0.62%
2019/03/27	2	55.20	2	55.90	56.10	0	3,659	0.00%
2019/03/26	1	54.20	0	0.00	54.20	1	3,655	0.03%
2019/03/25	0	55.00	0	0.00	54.80	0	3,697	0.00%
2019/03/22	0	0.00	11	55.21	55.40	-11	3,689	-0.30%
2019/03/21	23	53.14	7	53.11	53.60	16	3,598	0.44%
2019/03/20	1	51.90	0	0.00	51.40	1	3,496	0.03%
2019/03/19	5	52.14	0	0.00	52.30	5	3,533	0.14%
2019/03/15	3	52.70	0	0.00	52.90	3	3,552	0.08%
2019/03/14	4	52.48	0	0.00	52.40	4	3,541	0.11%
2019/03/13	1	53.60	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/08	2	53.55	0	0.00	53.40	2	3,794	0.05%
2019/03/04	1	55.50	0	0.00	56.10	1	4,347	0.02%
2019/02/27	3	55.57	0	0.00	55.50	3	4,376	0.07%
2019/02/26	3	57.23	0	0.00	57.00	3	4,368	0.07%
2019/02/25	1	56.90	0	0.00	57.70	1	4,435	0.02%
2019/02/22	1	56.90	1	57.00	57.00	0	4,468	0.00%
2019/02/21	7	57.60	0	0.00	57.70	7	4,510	0.16%
2019/02/19	1	57.80	3	58.00	57.80	-2	4,618	-0.04%
2019/02/15	2	60.00	10	59.19	58.70	-8	4,726	-0.17%
2019/02/14	3	58.80	0	0.00	58.90	3	4,714	0.06%
2019/02/13	16	59.57	9	59.13	58.70	7	4,705	0.15%
2019/02/12	19	58.69	12	59.63	58.70	7	4,638	0.15%
2019/02/11	15	59.30	15	60.50	59.10	0	4,518	0.00%
2019/01/28	0	0.00	1	56.40	55.50	-1	4,233	-0.02%
2019/01/24	5	56.88	5	57.22	54.90	0	4,223	0.00%
2019/01/22	0	0.00	5	52.80	53.10	-5	4,155	-0.12%
2019/01/18	1	53.70	3	53.50	53.70	-2	4,164	-0.05%
2019/01/17	0	0.00	10	55.20	53.30	-10	4,207	-0.24%
2019/01/16	16	55.29	3	54.93	55.60	13	4,179	0.31%
2019/01/15	0	0.00	0	53.80	53.40	0	4,146	0.00%
2019/01/10	0	0.00	1	52.70	52.70	-1	4,176	-0.02%
2019/01/09	1	53.90	0	0.00	53.70	1	4,193	0.02%
2019/01/08	6	55.33	4	56.10	54.40	2	4,219	0.05%
2019/01/07	18	55.53	0	0.00	55.10	18	4,241	0.42%
2019/01/04	11	54.31	2	54.00	54.50	9	4,261	0.21%
2019/01/02	1	53.50	0	0.00	52.30	1	4,218	0.02%
2018/12/27	0	0.00	3	51.80	51.60	-3	4,329	-0.07%
2018/12/26	0	0.00	1	51.40	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	2	51.00	51.10	-2	4,319	-0.05%
2018/12/24	1	50.20	2	50.90	51.00	-1	4,299	-0.02%
2018/12/19	1	47.60	0	0.00	47.45	1	4,266	0.02%
2018/12/18	8	48.85	10	49.54	49.00	-2	4,261	-0.05%
2018/12/17	3	51.60	0	0.00	51.30	3	4,227	0.07%
2018/12/14	0	0.00	5	51.30	52.00	-5	4,278	-0.12%
2018/12/13	1	54.10	8	53.75	54.00	-7	4,328	-0.16%
2018/12/12	18	54.76	8	54.83	54.20	10	4,413	0.23%
2018/12/10	2	51.55	2	51.90	51.20	0	4,357	0.00%
2018/12/07	0	0.00	10	55.55	54.60	-10	4,320	-0.23%
2018/12/06	6	53.13	1	57.10	53.50	5	4,357	0.11%
2018/12/05	10	56.70	3	56.87	56.60	7	4,290	0.16%
2018/12/04	26	59.60	2	59.50	58.90	24	4,250	0.56%
2018/12/03	3	60.50	17	59.79	60.80	-14	4,208	-0.33%
2018/11/30	12	57.78	6	58.23	56.80	6	4,077	0.15%
2018/11/29	27	57.80	5	57.12	56.40	22	4,002	0.55%
2018/11/28	42	57.40	44	56.70	56.60	-2	3,862	-0.05%
2018/11/27	12	53.64	65	53.82	53.50	-53	3,600	-1.47%
2018/11/26	5	51.90	19	51.67	51.30	-14	3,471	-0.40%
2018/11/23	15	50.60	0	0.00	49.50	15	3,429	0.44%
2018/11/22	12	52.48	12	51.33	50.20	0	3,417	0.00%
2018/11/21	4	50.58	2	51.00	51.00	2	3,355	0.06%
2018/11/20	14	51.14	3	51.33	50.20	11	3,337	0.33%
2018/11/19	6	49.78	14	49.44	50.30	-8	3,274	-0.24%
2018/11/16	9	47.95	0	0.00	47.00	9	3,164	0.28%
2018/11/15	0	0.00	5	48.40	48.10	-5	3,115	-0.16%
2018/11/14	10	48.74	6	49.37	47.00	4	3,072	0.13%
2018/11/13	1	46.80	0	0.00	48.25	1	2,995	0.03%
2018/11/12	0	0.00	2	51.10	49.50	-2	2,945	-0.07%
2018/11/09	20	51.68	2	51.50	51.70	18	2,934	0.61%
2018/11/08	1	52.90	12	53.24	52.90	-11	2,915	-0.38%
2018/11/07	17	51.95	2	51.60	52.90	15	2,858	0.52%
2018/11/06	1	48.50	3	49.90	48.55	-2	2,857	-0.07%
2018/11/05	16	51.27	0	0.00	50.60	16	2,900	0.55%
2018/11/02	0	0.00	4	50.45	50.30	-4	2,981	-0.13%
2018/11/01	0	0.00	11	48.96	49.70	-11	2,907	-0.38%
2018/10/31	14	44.98	6	45.41	46.30	8	2,809	0.28%
2018/10/25	1	39.10	0	0.00	39.50	1	2,631	0.04%
2018/10/22	23	44.57	0	0.00	44.25	23	2,598	0.89%
2018/10/18	1	44.80	10	44.74	44.75	-9	2,656	-0.34%
2018/10/17	0	0.00	10	47.40	46.40	-10	2,647	-0.38%
2018/10/16	1	47.65	0	0.00	47.35	1	2,642	0.04%
2018/10/15	1	46.10	1	47.00	47.70	0	2,630	0.00%
2018/10/12	30	42.62	10	43.40	44.60	20	2,624	0.76%
2018/10/11	0	0.00	19	43.49	43.40	-19	2,574	-0.74%
2018/10/09	1	46.65	1	46.75	48.20	0	2,583	0.00%
2018/10/05	5	54.96	7	54.00	52.90	-2	2,508	-0.08%
2018/10/04	1	59.00	2	58.75	58.70	-1	2,468	-0.04%
2018/09/21	1	60.00	0	0.00	61.20	1	3,091	0.03%
2018/09/20	0	0.00	0	59.10	58.70	0	3,088	0.00%
2018/09/17	1	65.40	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	0.00	2	66.20	66.80	-2	3,006	-0.07%
2018/09/13	1	64.40	0	0.00	64.20	1	3,087	0.03%
2018/09/12	1	64.00	0	0.00	63.20	1	3,396	0.03%
2018/09/05	0	0.00	1	73.60	72.60	-1	3,559	-0.03%
2018/08/30	0	0.00	13	74.40	74.40	-13	3,785	-0.34%
2018/08/29	0	0.00	1	75.20	75.20	-1	3,879	-0.03%
2018/08/28	3	74.50	2	73.80	73.80	1	3,959	0.03%
2018/08/27	13	74.18	0	0.00	74.40	13	4,094	0.32%
2018/08/21	0	0.00	2	68.60	69.70	-2	4,775	-0.04%
2018/08/20	1	66.40	0	0.00	67.20	1	4,774	0.02%
2018/08/16	42	70.61	1	70.40	70.00	41	4,730	0.87%
2018/08/15	1	69.40	0	0.00	69.00	1	4,721	0.02%
2018/08/13	1	67.40	1	67.30	67.50	0	4,716	0.00%
2018/08/10	7	72.77	5	71.50	71.90	2	4,672	0.04%
2018/08/09	2	76.45	78	77.62	75.00	-76	4,613	-1.65%
2018/08/07	1	82.00	0	0.00	82.00	1	4,589	0.02%
2018/08/03	10	83.00	0	0.00	82.50	10	4,602	0.22%
2018/08/02	0	0.00	50	82.60	83.00	-50	4,599	-1.09%
2018/08/01	50	85.79	1	85.70	85.00	49	4,584	1.07%
2018/07/31	1	82.70	1	82.00	84.00	0	4,577	0.00%
2018/07/30	0	0.00	52	82.45	81.80	-52	4,579	-1.14%
2018/07/27	53	85.63	0	0.00	84.20	53	4,571	1.16%
2018/07/26	46	84.12	2	83.80	84.20	44	4,568	0.96%
2018/07/25	14	82.39	1	82.10	82.50	13	4,528	0.29%
2018/07/24	1	80.00	0	0.00	79.90	1	4,505	0.02%
2018/07/23	0	0.00	17	80.46	80.70	-17	4,511	-0.38%
2018/07/20	1	82.80	2	83.60	83.40	-1	4,512	-0.02%
2018/07/19	7	82.54	35	84.04	82.40	-28	4,496	-0.62%
2018/07/18	0.1	84.30	10	85.52	84.30	-9.9	4,522	-0.22%
2018/07/17	15	87.99	3	85.10	85.10	12	4,520	0.27%
2018/07/16	7	89.44	1	88.80	87.10	6	4,515	0.13%
2018/07/13	2	90.30	43	88.44	90.40	-41	4,511	-0.91%
2018/07/12	68	88.14	102	83.27	88.40	-34	4,484	-0.76%	大賣/
2018/07/11	1	85.90	1	85.70	85.60	0	4,481	0.00%
2018/07/10	32	87.11	1	86.20	87.00	31	4,458	0.70%
2018/07/09	11	89.03	1	88.90	88.90	10	4,442	0.23%
2018/07/06	14	88.81	67	88.03	88.90	-53	4,457	-1.19%
2018/07/05	5.1	89.60	53	89.19	88.50	-47.9	4,481	-1.07%
2018/07/04	100	95.34	0	0.00	93.30	100	4,367	2.29%
2018/07/03	5	96.34	49	97.28	97.20	-44	4,295	-1.02%
2018/07/02	35	89.43	28	91.35	90.60	7	4,073	0.17%
2018/06/29	31	85.96	1	86.40	86.40	30	3,952	0.76%
2018/06/27	10	83.80	0	0.00	83.80	10	3,934	0.25%
2018/06/26	12	82.81	1	82.50	83.00	11	3,878	0.28%
2018/06/25	6	83.53	0	0.00	83.50	6	3,882	0.15%
2018/06/22	16	85.43	10	83.89	83.50	6	3,944	0.15%
2018/06/21	36	88.79	34	89.09	87.00	2	3,871	0.05%
2018/06/20	12	84.68	32	86.97	88.30	-20	3,575	-0.56%
2018/06/19	12	80.30	2	80.70	80.30	10	3,420	0.29%
2018/06/15	15	81.80	1	82.70	81.80	14	3,442	0.41%
2018/06/14	50	82.78	5.1	83.36	82.50	44.9	3,464	1.30%
2018/06/13	0	0.00	54	85.30	83.40	-54	3,466	-1.56%
2018/06/12	46	87.93	24	85.58	86.40	22	3,437	0.64%
2018/06/11	18	86.16	4	85.83	86.10	14	3,374	0.41%
2018/06/08	12	84.54	16	83.33	83.40	-4	3,373	-0.12%
2018/06/07	10	85.38	15	84.43	85.40	-5	3,394	-0.15%
2018/06/06	15	85.09	2	80.95	84.30	13	3,493	0.37%
2018/06/05	11	82.89	2	82.35	80.50	9	3,528	0.26%
2018/06/04	2	88.90	33	85.11	83.50	-31	3,721	-0.83%
2018/06/01	50	88.34	53	88.50	87.30	-3	3,737	-0.08%
2018/05/31	41	81.41	25	83.02	85.30	16	3,355	0.48%
2018/05/30	36	77.38	2	75.40	77.60	34	3,089	1.10%
2018/05/29	0	0.00	1	75.20	74.80	-1	3,076	-0.03%
2018/05/28	1	76.20	1	74.80	75.70	0	3,108	0.00%
2018/05/25	2	75.40	0	0.00	74.90	2	3,155	0.06%
2018/05/24	1	72.40	1	72.40	73.30	0	3,149	0.00%
2018/05/21	0	0.00	5	75.14	74.10	-5	3,190	-0.16%
2018/05/18	4	75.90	12	76.05	75.30	-8	3,191	-0.25%
2018/05/17	7	77.69	2	77.25	77.50	5	3,207	0.16%
2018/05/16	4	76.65	26	76.60	76.50	-22	3,200	-0.69%
2018/05/15	26	78.28	5	77.30	77.90	21	3,201	0.66%
2018/05/14	8	77.05	0	0.00	76.50	8	3,199	0.25%
2018/05/11	0	0.00	1	75.60	75.30	-1	3,203	-0.03%
2018/05/10	1	74.70	3	74.77	75.70	-2	3,203	-0.06%
2018/05/09	4	76.28	1	76.40	74.60	3	3,209	0.09%
2018/05/04	0	69.90	3	71.67	69.90	-3	3,218	-0.09%
2018/05/03	3	72.57	7	71.11	71.10	-4	3,215	-0.12%
2018/05/02	7	71.81	12	70.33	71.60	-5	3,218	-0.16%
2018/04/30	0	0.00	1	67.10	68.40	-1	3,204	-0.03%
2018/04/27	2	68.20	0	0.00	67.80	2	3,242	0.06%
2018/04/26	0	0.00	1	70.10	67.10	-1	3,272	-0.03%
2018/04/25	12	68.54	2	69.60	69.40	10	3,290	0.30%
2018/04/24	2	71.80	6	69.85	68.50	-4	3,283	-0.12%
2018/04/23	5	75.66	8	76.78	74.50	-3	3,240	-0.09%
2018/04/20	3	76.23	12	76.31	77.40	-9	3,243	-0.28%
2018/04/19	22	77.75	14	77.44	77.70	8	3,236	0.25%
2018/04/18	2	74.95	0	0.00	74.60	2	3,224	0.06%
2018/04/17	5	76.34	0	0.00	75.10	5	3,260	0.15%
2018/04/16	2	79.50	3	79.60	79.10	-1	3,243	-0.03%
2018/04/13	2	81.60	6	79.90	80.50	-4	3,278	-0.12%
2018/04/12	2	78.40	19	78.84	80.00	-17	3,293	-0.52%
2018/04/11	26	79.90	1	77.20	79.90	25	3,357	0.74%
2018/04/10	2	76.75	3	75.83	75.90	-1	3,340	-0.03%
2018/04/09	4	76.52	9	76.81	76.50	-5	3,450	-0.14%
2018/04/03	9	77.86	1	76.00	77.60	8	3,557	0.22%
2018/04/02	0	77.30	1	76.50	76.60	-1	3,562	-0.03%
2018/03/31	0	0.00	17	78.94	79.00	-17	3,543	-0.48%
2018/03/30	19	80.81	21	80.68	78.80	-2	3,559	-0.06%
2018/03/29	2	77.80	18	78.27	78.00	-16	3,533	-0.45%
2018/03/28	20	79.30	31	79.94	78.60	-11	3,525	-0.31%
2018/03/27	43	81.56	19	80.88	81.70	24	3,505	0.69%
2018/03/26	20	79.16	8	79.79	79.00	12	3,489	0.34%
2018/03/23	12	76.97	3	77.13	77.10	9	3,472	0.26%
2018/03/22	3	81.17	2	81.20	79.80	1	3,464	0.03%
2018/03/21	5	82.08	1	82.00	81.50	4	3,481	0.11%
2018/03/20	0	0.00	0.1	80.90	80.10	-0.1	3,466	0.00%
2018/03/19	0	81.10	0	0.00	81.10	0	3,476	0.00%
2018/03/16	4	82.52	0	0.00	81.30	4	3,516	0.11%
2018/03/15	0	0.00	6	81.30	82.20	-6	3,546	-0.17%
2018/03/14	5	82.32	12	83.43	82.10	-7	3,527	-0.20%
2018/03/13	1.1	85.47	1	82.00	85.50	0.1	3,518	0.00%
2018/03/12	8	84.69	9	82.48	82.60	-1	3,530	-0.03%
2018/03/09	18	83.14	31	82.01	81.60	-13	3,432	-0.38%
2018/03/08	27	79.53	64	79.57	82.80	-37	3,360	-1.10%
2018/03/07	48	76.41	22	78.02	75.30	26	3,080	0.84%
2018/03/06	16	72.78	0	0.00	72.80	16	2,942	0.54%
2018/03/05	0	0.00	41	72.40	71.90	-41	2,989	-1.37%
2018/03/02	21	72.93	21	72.35	73.30	0	3,086	0.00%
2018/03/01	21	72.30	15	71.63	73.10	6	3,064	0.20%
2018/02/27	23	71.44	6	71.47	71.00	17	3,039	0.56%
2018/02/26	1	68.40	7	68.74	68.30	-6	3,012	-0.20%
2018/02/23	11	68.63	1	68.50	68.50	10	3,132	0.32%
2018/02/22	0	0.00	2	66.95	66.80	-2	3,214	-0.06%
2018/02/21	5	65.96	2	64.60	67.00	3	3,266	0.09%
2018/02/12	0	0.00	3	61.90	61.90	-3	3,317	-0.09%
2018/02/09	0	0.00	1	58.30	61.20	-1	3,337	-0.03%
2018/02/07	3	63.70	3	63.77	62.00	0	3,319	0.00%
2018/02/06	2	62.70	5	61.50	62.10	-3	3,331	-0.09%
2018/02/05	0	0.00	1	67.00	67.50	-1	3,291	-0.03%
2018/02/01	0	0.00	3	71.60	70.60	-3	3,455	-0.09%
2018/01/31	4	71.88	15	70.78	72.10	-11	3,628	-0.30%
2018/01/30	14	72.53	8	71.64	71.10	6	3,819	0.16%
2018/01/29	7	71.44	0	0.00	71.50	7	3,853	0.18%
2018/01/26	0	0.00	9	70.58	70.60	-9	3,937	-0.23%
2018/01/25	13	71.85	5	71.56	71.10	8	4,028	0.20%
2018/01/24	0	0.00	8	70.30	70.80	-8	4,087	-0.20%
2018/01/23	16	71.27	9	70.88	71.00	7	4,148	0.17%
2018/01/22	3	68.97	0	0.00	69.60	3	4,185	0.07%
2018/01/19	0	0.00	1	69.70	70.60	-1	4,283	-0.02%
2018/01/17	0	0.00	2	71.85	71.50	-2	4,412	-0.05%
2018/01/16	3	73.70	0	0.00	73.10	3	4,416	0.07%
2018/01/12	1	72.20	0	0.00	72.50	1	4,572	0.02%
2018/01/11	2	72.50	1	69.00	69.90	1	4,595	0.02%
2018/01/10	0	0.00	1	72.50	71.10	-1	4,588	-0.02%
2018/01/08	0	0.00	1.2	77.77	77.00	-1.2	4,645	-0.02%
2018/01/05	7	79.96	12	79.40	80.00	-5	4,683	-0.11%
2018/01/04	5	78.50	13	76.56	78.60	-8	4,733	-0.17%
2018/01/03	13	76.45	61.2	75.46	75.80	-48.2	4,721	-1.02%
2018/01/02	73	72.90	23	72.67	75.30	50	4,673	1.07%