台耀 (4746)-台新券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
1,818張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9	105.83	10	106.30	106.50	-1	3,818	-0.03%
2024/04/17	31	107.21	17	106.88	105.50	14	3,878	0.36%
2024/04/16	8.1	108.38	9	108.28	107.50	-0.9	3,922	-0.02%
2024/04/15	15	110.80	4	109.88	110.00	11	3,978	0.28%
2024/04/12	8	113.50	11.3	114.06	113.00	-3.3	4,080	-0.08%
2024/04/11	51	117.13	95	118.64	115.00	-44	4,176	-1.05%
2024/04/10	58.4	113.90	61.2	115.37	115.50	-2.8	4,106	-0.07%
2024/04/09	4.2	108.26	32.2	109.16	110.00	-28	4,028	-0.70%
2024/04/08	70.1	109.12	311	111.98	106.00	-240.9	3,973	-6.06%	大賣/鉅額交易
2024/04/03	190	114.88	107	116.13	116.50	83	3,832	2.17%	大買/大賣/
2024/04/02	133	110.26	6.2	110.24	110.00	126.8	3,794	3.34%	大買/鉅額交易
2024/04/01	26	111.54	45.4	111.11	111.50	-19.4	3,770	-0.51%
2024/03/29	84	107.33	26.3	109.24	107.50	57.7	3,744	1.54%
2024/03/28	24	109.94	51	111.26	109.00	-27	3,720	-0.73%
2024/03/27	61.2	109.48	76.3	109.73	112.00	-15.1	3,695	-0.41%
2024/03/26	36	104.56	9.3	105.91	103.50	26.7	3,591	0.74%
2024/03/25	5	102.10	12	102.71	102.50	-7	3,593	-0.19%
2024/03/22	5	99.74	7	100.00	100.50	-2	3,618	-0.06%
2024/03/21	12	99.22	1	100.50	100.00	11	3,680	0.30%
2024/03/20	9.2	99.82	9.1	99.44	99.30	0.1	3,715	0.00%
2024/03/19	2	101.00	6.2	102.21	100.00	-4.2	3,736	-0.11%
2024/03/18	0	0.00	5	101.50	100.50	-5	3,778	-0.13%
2024/03/15	5	99.86	3.1	99.87	99.80	1.9	3,801	0.05%
2024/03/14	14	100.18	20	101.26	101.00	-6	3,802	-0.16%
2024/03/13	20.2	98.15	19.4	99.27	97.00	0.7	3,810	0.02%
2024/03/12	5	100.60	2	100.25	100.00	3	3,813	0.08%
2024/03/11	19.5	100.58	6	100.23	99.90	13.5	3,945	0.34%
2024/03/08	8	101.94	8	103.63	102.00	0	4,021	0.00%
2024/03/07	26.3	101.89	56	102.08	103.00	-29.7	4,068	-0.73%
2024/03/06	62	106.57	10.2	106.87	104.00	51.9	4,063	1.28%
2024/03/05	39.4	113.03	37.1	112.67	110.00	2.2	4,017	0.06%
2024/03/04	2.2	107.28	13	107.00	107.00	-10.8	3,949	-0.27%
2024/03/01	10	108.00	11	109.86	108.00	-1	4,037	-0.02%
2024/02/29	19	110.61	10.2	110.27	110.00	8.8	4,216	0.21%
2024/02/27	10	111.60	8	111.06	110.50	2	4,228	0.05%
2024/02/26	8.1	112.07	24	112.25	113.00	-15.9	4,273	-0.37%
2024/02/23	9.1	110.18	10.3	110.29	109.50	-1.2	4,286	-0.03%
2024/02/22	31	111.31	26	109.54	108.50	5	4,389	0.11%
2024/02/21	133.8	110.41	156	110.58	112.00	-22.2	4,529	-0.49%	大買/大賣/
2024/02/20	16	104.53	21	104.52	106.00	-5	4,566	-0.11%
2024/02/19	11.2	104.60	7.3	105.09	104.00	3.9	4,593	0.09%
2024/02/16	12.3	107.19	43	107.24	106.00	-30.8	4,660	-0.66%
2024/02/15	12	110.29	5	110.20	108.50	7	4,724	0.15%
2024/02/05	11.2	111.74	21	109.71	112.50	-9.9	4,749	-0.21%
2024/02/02	3	111.17	5	111.10	111.50	-2	4,740	-0.04%
2024/02/01	18	111.33	5.1	112.06	111.50	12.9	4,735	0.27%
2024/01/31	9.1	113.43	14	113.21	112.50	-4.9	4,691	-0.10%
2024/01/30	38	114.38	21	114.60	114.00	17	4,668	0.36%
2024/01/29	74	115.99	51.1	116.34	115.50	22.9	4,641	0.49%
2024/01/26	124	118.95	117.1	118.45	117.00	6.9	4,593	0.15%	大買/大賣/
2024/01/25	27.5	115.25	76	115.47	116.00	-48.5	4,495	-1.08%
2024/01/24	83	116.08	36	115.07	116.50	47	4,453	1.06%
2024/01/23	112	114.41	61	115.21	114.50	51	4,426	1.15%	大買/
2024/01/22	99.8	114.67	104.3	114.17	114.00	-4.5	4,394	-0.10%	大賣/
2024/01/19	409.1	115.80	473.2	116.00	116.50	-64.1	4,347	-1.47%	大買/大賣/
2024/01/18	182.6	111.95	232.2	111.51	114.50	-49.6	4,035	-1.23%	大買/大賣/
2024/01/17	97	105.85	164.5	106.64	106.50	-67.4	3,783	-1.78%	大賣/
2024/01/16	115.3	105.38	42.1	105.59	106.00	73.2	3,725	1.96%	大買/
2024/01/15	84	104.12	22.6	103.92	104.50	61.4	3,675	1.67%
2024/01/12	21.2	102.48	14	102.68	101.00	7.2	3,643	0.20%
2024/01/11	42	104.75	57	104.91	104.00	-15	3,622	-0.41%
2024/01/10	77	102.75	106.7	102.94	102.50	-29.7	3,552	-0.84%	大賣/
2024/01/09	50.6	99.69	17.7	99.72	99.00	32.9	3,488	0.94%
2024/01/08	86.8	103.66	81	102.68	103.00	5.8	3,406	0.17%
2024/01/05	54.6	105.04	139.8	103.95	106.00	-85.2	3,282	-2.60%	大賣/
2024/01/04	36	99.84	32	99.52	99.50	4	3,150	0.13%
2024/01/03	24.4	101.55	9	102.78	101.00	15.4	3,125	0.49%
2024/01/02	34	100.74	26	101.10	102.00	8	3,135	0.26%
2023/12/29	17	100.24	39.1	102.02	102.00	-22.1	3,112	-0.71%
2023/12/28	27.2	99.80	19.8	100.17	99.00	7.4	3,058	0.24%
2023/12/27	16.1	97.87	14	98.03	98.20	2.1	3,040	0.07%
2023/12/26	17	96.67	12	96.86	96.90	5	3,035	0.16%
2023/12/25	7	95.69	0	0.00	95.20	7	3,026	0.23%
2023/12/22	21.2	96.06	4	95.95	95.30	17.2	3,021	0.57%
2023/12/21	10	96.01	12	96.33	96.40	-2	3,013	-0.07%
2023/12/20	37	99.22	52	99.16	97.30	-15	3,004	-0.50%
2023/12/19	30.4	97.45	35	97.87	96.50	-4.6	2,960	-0.16%
2023/12/18	49.1	100.74	49.1	101.59	99.70	0	2,935	0.00%
2023/12/15	20	98.41	20.1	98.59	98.90	-0.1	2,873	0.00%
2023/12/14	37	96.47	17	96.52	95.80	20	2,897	0.69%
2023/12/13	33.2	97.73	36	97.18	96.50	-2.8	2,891	-0.10%
2023/12/12	18	100.35	10.2	100.18	99.80	7.8	2,901	0.27%
2023/12/11	14	101.29	13.2	101.81	101.50	0.8	2,943	0.03%
2023/12/08	35.1	102.94	13	103.19	103.00	22.1	2,974	0.74%
2023/12/07	32.5	103.96	44.2	103.93	104.50	-11.7	2,983	-0.39%
2023/12/06	104.5	101.98	118.5	102.80	101.50	-14	3,014	-0.46%	大買/大賣/
2023/12/05	67	105.58	63.7	106.13	107.00	3.3	2,929	0.11%
2023/12/04	28.2	103.53	52	104.72	106.00	-23.9	2,938	-0.81%
2023/12/01	20	102.03	44	101.67	101.50	-24	2,915	-0.82%
2023/11/30	30.1	101.27	25.9	101.37	100.00	4.2	2,885	0.15%
2023/11/29	12	101.21	24.2	101.79	101.50	-12.2	2,885	-0.42%
2023/11/28	71.2	102.33	99	102.39	102.50	-27.8	2,953	-0.94%
2023/11/27	85.3	101.58	135	102.08	101.00	-49.7	2,876	-1.73%	大賣/
2023/11/24	10.5	97.49	10.2	97.92	97.60	0.3	2,696	0.01%
2023/11/22	18.7	99.69	45	99.51	99.90	-26.3	2,644	-0.99%
2023/11/21	83	99.56	95.1	99.60	98.50	-12.1	2,607	-0.46%
2023/11/20	79.6	97.44	140	97.83	99.00	-60.4	2,504	-2.41%	大賣/
2023/11/17	68	93.25	56	93.58	93.60	12	2,340	0.51%
2023/11/16	51.1	92.56	23.4	91.46	89.80	27.8	2,273	1.22%
2023/11/15	37.1	91.85	53	91.88	91.10	-15.9	2,235	-0.71%
2023/11/14	12	89.00	50.1	88.96	90.80	-38.1	2,220	-1.72%
2023/11/13	53	81.61	94.3	81.57	83.60	-41.3	2,285	-1.81%
2023/11/10	12	87.72	6	87.67	86.00	6	2,261	0.27%
2023/11/09	65	87.02	6	87.73	86.60	59	2,284	2.58%
2023/11/08	8	87.08	4	86.60	86.40	4	2,365	0.17%
2023/11/07	10.1	87.33	2	87.25	85.80	8.1	2,454	0.33%
2023/11/06	7	87.03	6	87.15	87.30	1	2,563	0.04%
2023/11/03	10	86.79	8	87.13	86.30	2	2,642	0.08%
2023/11/02	19.1	86.39	8.3	86.63	87.40	10.8	2,714	0.40%
2023/11/01	12.3	86.73	3	86.87	87.10	9.3	2,826	0.33%
2023/10/31	1	86.50	2.5	85.84	85.90	-1.5	3,193	-0.05%
2023/10/30	3.2	87.42	4	87.35	87.40	-0.8	3,962	-0.02%
2023/10/27	19.2	87.55	20	87.10	87.30	-0.8	4,327	-0.02%
2023/10/26	14	85.29	11.1	84.33	84.00	2.9	4,426	0.07%
2023/10/25	1	86.00	4	85.48	85.70	-3	4,505	-0.07%
2023/10/24	12.3	84.20	18.3	84.33	85.00	-6	4,660	-0.13%
2023/10/23	2	81.50	11	81.82	82.10	-9	4,767	-0.19%
2023/10/20	4	79.73	3	79.93	80.00	1	4,969	0.02%
2023/10/19	6.1	80.23	6.1	79.95	79.60	0	5,188	0.00%
2023/10/18	11	79.26	9.7	79.26	78.80	1.3	5,673	0.02%
2023/10/17	15	80.51	10.6	80.89	79.80	4.4	5,903	0.08%
2023/10/16	2.3	82.33	4	82.90	82.00	-1.7	6,166	-0.03%
2023/10/13	5	83.36	9.1	83.37	83.30	-4.1	6,320	-0.06%
2023/10/12	37	84.35	1.2	83.99	84.00	35.8	6,494	0.55%
2023/10/11	11	83.89	3	83.43	83.10	8	6,684	0.12%
2023/10/06	30.1	84.17	8.2	84.41	83.80	21.9	6,800	0.32%
2023/10/05	4	86.23	5.2	86.14	86.00	-1.2	6,882	-0.02%
2023/10/04	10	85.80	0	0.00	86.30	10	7,080	0.14%
2023/10/03	41.5	87.47	20	88.03	85.90	21.5	7,333	0.29%
2023/10/02	8	88.48	6	88.67	88.60	2	7,525	0.03%
2023/09/28	14	87.11	6	87.50	87.70	8	7,756	0.10%
2023/09/27	1	86.50	0.2	86.50	86.70	0.8	7,812	0.01%
2023/09/26	9.2	86.05	1	86.60	85.80	8.2	7,894	0.10%
2023/09/25	7	87.20	42	87.53	87.40	-35	7,963	-0.44%
2023/09/22	4	86.10	2.2	85.52	85.90	1.8	8,060	0.02%
2023/09/21	13	87.09	13	86.05	85.60	0	8,391	0.00%
2023/09/20	5.3	88.61	9.4	88.50	88.00	-4.2	9,095	-0.05%
2023/09/19	29	89.87	6	89.23	88.50	23	9,334	0.25%
2023/09/18	5	92.06	10	92.33	92.20	-5	9,351	-0.05%
2023/09/15	63	92.89	43.2	92.85	91.70	19.8	9,360	0.21%
2023/09/14	107.5	93.28	56.8	92.52	93.40	50.7	9,306	0.54%	大買/
2023/09/13	35.5	91.75	23	92.03	92.30	12.5	9,252	0.14%
2023/09/12	30	90.74	31	90.86	90.80	-1	9,226	-0.01%
2023/09/11	29	89.92	18.3	89.43	88.70	10.7	9,201	0.12%
2023/09/08	48.2	90.54	30.5	90.16	90.00	17.7	9,148	0.19%
2023/09/07	52	91.19	122.1	91.70	91.80	-70.1	9,120	-0.77%	大賣/
2023/09/06	40	88.17	29	87.98	87.50	11	9,053	0.12%
2023/09/05	8	86.24	10.3	85.80	86.30	-2.3	9,060	-0.03%
2023/09/04	14	86.70	14	86.69	86.10	0	9,129	0.00%
2023/09/01	51.3	88.25	48.1	88.98	87.70	3.3	9,162	0.04%
2023/08/31	12	85.73	12	85.74	85.80	0	9,093	0.00%
2023/08/30	21.2	85.00	27	84.84	85.20	-5.8	9,092	-0.06%
2023/08/29	15	83.26	9	83.07	83.30	6	9,106	0.07%
2023/08/28	30	82.84	13	83.18	83.30	17	9,112	0.19%
2023/08/25	8.3	85.01	17	85.40	83.70	-8.7	9,122	-0.10%
2023/08/24	14	85.96	11.3	86.02	85.20	2.7	9,171	0.03%
2023/08/23	12.6	87.32	2	87.10	86.80	10.6	9,203	0.11%
2023/08/22	129.1	88.15	9	88.34	88.40	120.1	9,340	1.29%	大買/鉅額交易
2023/08/21	9.4	90.22	7	90.34	90.00	2.4	9,440	0.03%
2023/08/18	27.5	89.92	21.1	89.77	88.50	6.4	9,500	0.07%
2023/08/17	128.4	87.56	63	89.12	90.50	65.4	9,492	0.69%	大買/
2023/08/16	112	85.61	10	85.30	85.40	102	9,357	1.09%	大買/鉅額交易
2023/08/15	27	86.15	27	85.80	87.00	0	9,364	0.00%
2023/08/14	47.1	86.47	78.7	87.55	85.80	-31.6	9,388	-0.34%
2023/08/11	29.1	90.47	39.4	90.81	90.60	-10.2	9,451	-0.11%
2023/08/10	40.5	94.89	102	96.01	92.10	-61.5	9,397	-0.65%	大賣/
2023/08/09	134	96.54	38	96.33	95.30	96	9,309	1.03%	大買/
2023/08/08	20.2	95.79	18	95.83	95.00	2.2	9,264	0.02%
2023/08/07	46.4	95.91	54	95.89	97.20	-7.6	9,249	-0.08%
2023/08/04	182.2	99.77	120	100.73	97.40	62.1	9,165	0.68%	大買/大賣/
2023/08/02	727.3	113.15	612.5	113.75	108.00	114.8	8,860	1.30%	大買/大賣/鉅額交易
2023/08/01	76.5	107.51	263.2	110.09	111.50	-186.7	8,127	-2.30%	大賣/鉅額交易
2023/07/31	52	100.81	125.3	100.76	101.50	-73.3	7,848	-0.93%	大賣/
2023/07/28	61.7	98.21	28.2	99.14	97.80	33.6	7,967	0.42%
2023/07/27	48	100.73	71	100.98	101.50	-23	8,353	-0.28%
2023/07/26	73.2	98.60	35	96.95	97.00	38.2	8,313	0.46%
2023/07/25	77.5	99.72	54	100.03	101.00	23.5	8,235	0.29%
2023/07/24	212.2	102.78	149.9	102.40	100.50	62.2	8,035	0.77%	大買/大賣/
2023/07/21	220.5	103.01	330.6	105.95	102.00	-110.1	7,834	-1.41%	大買/大賣/鉅額交易
2023/07/20	291	102.20	161	100.56	99.70	130	7,359	1.77%	大買/大賣/鉅額交易
2023/07/19	191	102.27	199.2	102.36	102.50	-8.1	7,126	-0.11%	大買/大賣/
2023/07/18	130	99.58	311.2	99.89	96.60	-181.2	6,872	-2.64%	大買/大賣/鉅額交易
2023/07/17	199.1	100.76	116.5	100.47	101.00	82.6	6,731	1.23%	大買/大賣/
2023/07/14	139	98.21	107.5	98.00	98.80	31.5	6,598	0.48%	大買/大賣/
2023/07/13	14	93.82	98	94.66	95.00	-84	6,457	-1.30%
2023/07/12	73	92.54	48.3	92.10	91.50	24.8	6,384	0.39%
2023/07/11	128.1	96.91	77.1	96.61	95.30	51	6,303	0.81%	大買/
2023/07/10	269	95.10	152	95.43	95.80	117	6,161	1.90%	大買/大賣/鉅額交易
2023/07/07	208	93.46	109	92.83	92.50	99	5,958	1.66%	大買/大賣/
2023/07/06	120.1	92.37	72.6	92.34	90.60	47.5	5,858	0.81%	大買/
2023/07/05	60.1	89.57	8	89.25	88.70	52.1	5,761	0.90%
2023/07/04	52.2	89.18	8	89.15	89.00	44.2	5,859	0.75%
2023/07/03	33	91.09	30	90.97	90.90	3	5,949	0.05%
2023/06/30	42	91.46	34.2	91.53	92.40	7.8	5,936	0.13%
2023/06/29	155.1	94.94	119	95.08	91.10	36.1	5,938	0.61%	大買/大賣/
2023/06/28	386	97.00	281	96.78	95.30	105	5,679	1.85%	大買/大賣/鉅額交易
2023/06/27	164	93.26	163.5	95.18	96.80	0.5	4,971	0.01%	大買/大賣/
2023/06/26	48	88.77	39.3	88.04	88.00	8.7	4,771	0.18%
2023/06/21	25.1	84.31	9	83.79	83.80	16.1	4,718	0.34%
2023/06/20	2	85.65	0	0.00	85.70	2	4,708	0.04%
2023/06/19	8.8	85.46	6	86.02	85.40	2.8	4,744	0.06%
2023/06/16	5	87.02	9	86.99	86.50	-4	4,746	-0.08%
2023/06/15	28.2	86.69	2	86.75	86.60	26.2	4,749	0.55%
2023/06/14	0.2	87.20	7	88.41	87.50	-6.8	4,745	-0.14%
2023/06/13	18.1	87.27	26	87.40	86.90	-7.9	4,746	-0.17%
2023/06/12	11	88.90	13.1	88.58	88.40	-2.1	4,731	-0.04%
2023/06/09	12.1	89.05	165	89.99	90.30	-152.9	4,710	-3.25%	大賣/鉅額交易
2023/06/08	90.3	89.11	96.3	89.67	88.20	-6.1	4,674	-0.13%
2023/06/07	28.3	88.03	49	88.26	88.60	-20.8	4,648	-0.45%
2023/06/06	27	86.11	14.2	85.76	85.60	12.8	4,675	0.27%
2023/06/05	5.2	85.48	11	85.44	85.60	-5.8	4,751	-0.12%
2023/06/02	14	84.21	13	84.07	83.90	1	4,776	0.02%
2023/06/01	14	84.85	6	84.55	84.50	8	4,791	0.17%
2023/05/31	27	86.73	11	86.68	85.60	16	4,800	0.33%
2023/05/30	66	86.40	27	86.93	86.60	39	4,850	0.80%
2023/05/29	28.1	83.96	65	83.42	84.00	-36.9	4,846	-0.76%
2023/05/26	138.5	87.73	52.2	86.14	83.80	86.4	4,824	1.79%	大買/
2023/05/25	114.2	91.89	68.1	92.60	91.50	46.1	4,718	0.98%	大買/
2023/05/24	81.1	90.63	35	90.28	90.80	46.1	4,635	1.00%
2023/05/23	26.3	89.21	23	89.23	90.40	3.3	4,615	0.07%
2023/05/22	11	86.08	12	86.17	86.40	-1	4,616	-0.02%
2023/05/19	27.5	86.94	15	86.37	85.30	12.5	4,609	0.27%
2023/05/18	119.9	87.60	60	87.91	87.10	59.9	4,578	1.31%	大買/
2023/05/17	57.1	90.63	26	90.85	89.70	31.1	4,511	0.69%
2023/05/16	33	87.85	18	87.41	88.50	15	4,374	0.34%
2023/05/15	51	87.46	23.1	86.56	86.50	27.9	4,355	0.64%
2023/05/12	12	88.15	19	88.71	88.40	-7	4,351	-0.16%
2023/05/11	21	87.89	38	87.26	86.90	-17	4,373	-0.39%
2023/05/10	15	90.77	9	90.76	90.70	6	4,360	0.14%
2023/05/09	29	91.54	49	90.02	89.20	-20	4,467	-0.45%
2023/05/08	51	92.53	5	92.60	92.60	46	4,539	1.01%
2023/05/05	32	92.91	96	92.34	92.20	-64	4,588	-1.39%
2023/05/04	174.1	95.97	141.4	95.52	94.40	32.7	4,560	0.72%	大買/大賣/
2023/05/03	204.1	95.21	256.1	95.55	95.70	-52.1	4,354	-1.20%	大買/大賣/
2023/05/02	55	88.24	79.6	89.47	91.50	-24.6	3,963	-0.62%
2023/04/28	13	80.67	22	82.34	83.20	-9	3,896	-0.23%
2023/04/27	8	78.74	2	78.45	78.40	6	3,894	0.15%
2023/04/26	2	78.60	33.1	77.13	78.40	-31.1	3,947	-0.79%
2023/04/25	10	81.50	19	80.67	79.30	-9	4,023	-0.22%
2023/04/24	4	81.35	0	0.00	80.80	4	4,032	0.10%
2023/04/21	3	82.23	12	81.32	80.80	-9	4,053	-0.22%
2023/04/20	7	83.83	14	83.64	82.60	-7	4,052	-0.17%
2023/04/19	15.2	83.76	24	83.74	83.60	-8.8	4,067	-0.22%
2023/04/18	17.2	84.49	39.3	83.89	83.90	-22	4,087	-0.54%
2023/04/17	7	87.24	47.1	87.62	86.50	-40.1	4,090	-0.98%
2023/04/14	13	86.13	12.8	85.89	85.40	0.2	4,122	0.01%
2023/04/13	15	86.56	17	86.11	86.90	-2	4,157	-0.05%
2023/04/12	7.3	86.76	11	87.23	87.50	-3.7	4,150	-0.09%
2023/04/11	43.4	86.85	73	87.17	87.00	-29.6	4,185	-0.71%
2023/04/10	55.3	85.11	88.5	85.41	86.00	-33.1	4,208	-0.79%
2023/04/07	47.4	81.30	132	81.70	82.90	-84.6	4,270	-1.98%	大賣/
2023/04/06	35.3	79.69	75	79.51	79.30	-39.8	4,379	-0.91%
2023/03/31	27	76.50	9	76.60	76.70	18	4,412	0.41%
2023/03/30	26	75.82	57	76.30	75.60	-31	4,640	-0.67%
2023/03/29	18	74.72	63	74.52	73.70	-45	4,937	-0.91%
2023/03/28	4	71.93	7	72.16	72.20	-3	5,298	-0.06%
2023/03/27	5	71.94	24	71.92	72.20	-19	6,035	-0.31%
2023/03/24	18	68.79	6	69.55	70.10	12	6,303	0.19%
2023/03/23	19	67.75	2	67.60	68.00	17	6,462	0.26%
2023/03/22	35	68.51	14	69.39	67.80	21	6,554	0.32%
2023/03/21	17	70.29	18	70.74	69.70	-1	6,606	-0.02%
2023/03/20	23	69.93	12	70.33	70.30	11	6,643	0.17%
2023/03/17	3	69.40	3	69.03	69.80	0	6,679	0.00%
2023/03/16	2	68.25	2	68.55	67.90	0	6,690	0.00%
2023/03/15	4	68.40	27	68.27	68.60	-23	6,766	-0.34%
2023/03/14	11	67.26	6	67.27	67.20	5	6,898	0.07%
2023/03/13	0	0.00	3.5	67.56	67.30	-3.5	7,015	-0.05%
2023/03/10	35	69.15	47.8	69.32	68.20	-12.8	7,032	-0.18%
2023/03/09	9.3	73.08	39.2	73.82	71.60	-29.9	7,002	-0.43%
2023/03/08	29	77.08	26.5	77.64	76.10	2.5	6,936	0.04%
2023/03/07	6	75.85	64	76.31	75.70	-58	6,835	-0.85%
2023/03/06	6	74.05	44	73.80	75.20	-38	6,805	-0.56%
2023/03/03	11	74.88	14	74.93	74.90	-3	6,768	-0.04%
2023/03/02	32	75.09	42	75.20	74.10	-10	6,749	-0.15%
2023/03/01	16	74.16	34	73.70	73.60	-18	6,672	-0.27%
2023/02/24	37	72.13	9	71.91	71.90	28	6,613	0.42%
2023/02/23	45	72.00	62	71.84	72.70	-17	6,586	-0.26%
2023/02/22	20	71.31	16	71.24	70.60	4	6,541	0.06%
2023/02/21	91	71.52	47	71.56	72.00	44	6,500	0.68%
2023/02/20	136	70.51	37.6	70.44	70.20	98.4	6,431	1.53%	大買/
2023/02/17	5.2	67.27	3	67.47	67.40	2.2	6,371	0.03%
2023/02/16	52	67.84	4	67.48	67.50	48	6,383	0.75%
2023/02/15	12	67.25	12.1	67.21	66.80	-0.1	6,371	0.00%
2023/02/14	8	67.61	4.1	67.21	67.00	3.9	6,355	0.06%
2023/02/13	21	68.65	40	68.07	67.90	-19	6,330	-0.30%
2023/02/10	30.5	69.68	54.2	69.14	68.40	-23.7	6,305	-0.38%
2023/02/09	29	69.59	34	69.77	69.70	-5	6,265	-0.08%
2023/02/08	30.5	69.62	18	69.31	68.40	12.5	6,198	0.20%
2023/02/07	94.1	68.61	236.2	68.38	69.70	-142.1	6,139	-2.31%	大賣/鉅額交易
2023/02/06	108.2	71.23	69	71.07	71.10	39.2	5,986	0.65%	大買/
2023/02/03	305	69.60	30	68.97	69.60	275	5,837	4.71%	大買/鉅額交易
2023/02/02	86	68.25	27	68.10	68.20	59	5,730	1.03%
2023/02/01	25	65.45	346	65.23	65.10	-321	5,649	-5.68%	大賣/鉅額交易
2023/01/31	79	66.67	1,010	65.07	64.90	-931	5,584	-16.67%	大賣/鉅額交易
2023/01/30	158	67.73	14	67.92	66.40	144	5,485	2.63%	大買/鉅額交易
2023/01/17	37	67.36	37	66.94	67.20	0	5,425	0.00%
2023/01/16	5	66.28	41	65.80	66.50	-36	5,364	-0.67%
2023/01/13	33	64.58	34.4	64.69	64.30	-1.4	5,296	-0.03%
2023/01/12	19.3	63.41	12	63.27	62.80	7.3	5,192	0.14%
2023/01/11	19	64.86	19	65.13	64.20	0	5,154	0.00%
2023/01/10	40	66.15	38	65.57	65.10	2	5,120	0.04%
2023/01/09	6	66.92	10	67.01	66.60	-4	5,085	-0.08%
2023/01/06	37	68.20	10	67.21	66.60	27	5,050	0.53%
2023/01/05	19	68.76	22	68.40	67.60	-3	4,989	-0.06%
2023/01/04	38	70.03	34	69.78	69.00	4	4,927	0.08%
2023/01/03	23	71.47	12	71.33	70.90	11	4,844	0.23%
2022/12/30	30	73.42	40	72.91	73.50	-10	4,776	-0.21%
2022/12/29	49	72.35	55	72.70	73.20	-6	4,739	-0.13%
2022/12/28	81.5	73.05	84	72.10	71.20	-2.5	4,649	-0.05%
2022/12/27	113.5	73.66	133	73.57	75.20	-19.5	4,499	-0.43%	大買/大賣/
2022/12/26	235.2	75.13	148	75.61	74.40	87.2	4,286	2.03%	大買/大賣/
2022/12/23	193	75.41	151.2	74.17	73.10	41.9	4,021	1.04%	大買/大賣/
2022/12/22	132.2	73.69	144	73.83	75.20	-11.9	3,813	-0.31%	大買/大賣/
2022/12/21	265	77.03	308	75.97	76.70	-43	3,526	-1.22%	大買/大賣/
2022/12/20	171	78.16	192	77.89	77.50	-21	3,120	-0.67%	大買/大賣/
2022/12/19	468	76.93	387	77.04	79.20	81	2,683	3.02%	大買/大賣/
2022/12/16	83	72.13	149.9	72.81	74.30	-66.9	1,923	-3.48%	大賣/
2022/12/15	49	65.25	133	66.37	67.60	-84	1,606	-5.23%	大賣/
2022/12/14	57	61.37	88	60.81	61.50	-31	1,416	-2.19%
2022/12/13	64	66.31	44	66.30	65.90	20	1,299	1.54%
2022/12/12	15	65.92	80	66.09	65.20	-65	1,207	-5.38%
2022/12/09	42.5	66.21	21	66.13	65.70	21.5	1,156	1.86%
2022/12/08	4	64.53	20	65.41	64.70	-16	1,101	-1.45%
2022/12/07	82	67.42	87	66.63	65.70	-5	1,072	-0.47%
2022/12/06	68.5	68.94	48	68.86	69.00	20.5	979	2.09%
2022/12/05	49	65.94	81	67.92	69.00	-32	837	-3.82%
2022/12/02	5	62.64	26.1	62.46	62.80	-21.1	700	-3.02%
2022/12/01	9.1	60.48	9.1	60.43	60.50	-0.1	662	-0.01%
2022/11/30	1	59.50	11	60.40	60.20	-10	658	-1.52%
2022/11/28	3	58.67	9	58.83	59.00	-6	667	-0.90%
2022/11/25	11	58.49	4	58.80	57.70	7	673	1.04%
2022/11/24	8	58.96	5	58.98	59.10	3	729	0.41%
2022/11/23	0	0.00	5	58.90	58.90	-5	734	-0.68%
2022/11/22	0	0.00	1	58.10	57.70	-1	750	-0.13%
2022/11/21	1	57.20	2	57.50	57.60	-1	817	-0.12%
2022/11/18	1	57.30	6	56.98	57.20	-5	841	-0.59%
2022/11/17	3	56.10	9	56.48	55.90	-6	907	-0.66%
2022/11/16	0	0.00	3	54.73	55.00	-3	948	-0.32%
2022/11/15	5	54.64	24	54.47	54.70	-19	1,097	-1.73%
2022/11/14	9	53.34	13.5	53.96	53.50	-4.5	1,102	-0.41%
2022/11/11	10	50.71	2	50.60	50.80	8	1,081	0.74%
2022/11/10	10	50.44	22	49.81	49.85	-12	1,083	-1.11%
2022/11/09	0	0.00	1	49.90	49.80	-1	1,108	-0.09%
2022/11/08	1	50.20	0	0.00	49.60	1	1,119	0.09%
2022/11/07	2	49.75	2	49.83	49.75	0	1,151	0.00%
2022/11/04	0	0.00	1	49.10	49.15	-1	1,256	-0.08%
2022/11/03	1	48.85	1	49.10	49.25	0	1,258	0.00%
2022/11/02	1	48.80	2	49.05	48.70	-1	1,259	-0.08%
2022/11/01	2	48.68	1	48.65	48.55	1	1,260	0.08%
2022/10/27	0	0.00	1	46.50	47.10	-1	1,268	-0.08%
2022/10/26	3	45.65	0	0.00	45.55	3	1,269	0.24%
2022/10/25	7	46.53	4	46.20	46.00	3	1,269	0.24%
2022/10/21	1	47.50	0	0.00	47.30	1	1,267	0.08%
2022/10/18	0	0.00	2	49.25	49.00	-2	1,288	-0.16%
2022/10/17	3	47.60	3	47.97	49.00	0	1,288	0.00%
2022/10/14	1	48.80	6	48.56	48.80	-5	1,286	-0.39%
2022/10/13	5	46.64	0	0.00	46.30	5	1,279	0.39%
2022/10/12	0	0.00	1	48.30	48.10	-1	1,269	-0.08%
2022/10/11	3	48.90	1	50.80	48.25	2	1,269	0.16%
2022/10/07	3	49.80	5	49.95	49.80	-2	1,262	-0.16%
2022/10/06	9	49.50	14	50.14	49.30	-5	1,255	-0.40%
2022/10/05	7	49.01	0	0.00	48.00	7	1,235	0.57%
2022/10/04	0	0.00	1	49.15	49.00	-1	1,229	-0.08%
2022/10/03	2	48.45	0	0.00	48.30	2	1,230	0.16%
2022/09/30	0	0.00	1	47.85	48.90	-1	1,231	-0.08%
2022/09/29	1.2	49.13	1	48.80	48.70	0.2	1,229	0.02%
2022/09/28	6.5	48.69	4	48.40	47.30	2.5	1,228	0.20%
2022/09/27	0	0.00	16	50.00	50.20	-16	1,228	-1.30%
2022/09/26	1	50.70	4	50.23	50.10	-3	1,241	-0.24%
2022/09/23	2	52.20	0	0.00	52.10	2	1,244	0.16%
2022/09/22	0	0.00	1	53.00	54.00	-1	1,239	-0.08%
2022/09/21	1	53.70	0	0.00	53.60	1	1,241	0.08%
2022/09/20	6	54.67	0	0.00	54.60	6	1,255	0.48%
2022/09/19	2	55.70	1	54.90	54.40	1	1,261	0.08%
2022/09/15	0	57.90	30	56.80	56.80	-30	1,276	-2.35%
2022/09/14	1	57.40	1	57.50	57.40	0	1,281	0.00%
2022/09/13	1	57.90	9	58.08	57.70	-8	1,285	-0.62%
2022/09/12	1	58.50	0	0.00	58.90	1	1,283	0.08%
2022/09/08	1	57.30	1	57.00	58.00	0	1,297	0.00%
2022/09/07	2	56.80	5	57.16	56.70	-3	1,300	-0.23%
2022/09/06	5	58.26	12	57.87	57.80	-7	1,294	-0.54%
2022/09/05	1	60.10	2	60.40	59.00	-1	1,279	-0.08%
2022/09/02	4	60.18	10	60.45	60.30	-6	1,263	-0.47%
2022/09/01	6	60.08	4	60.03	60.00	2	1,264	0.16%
2022/08/31	52	61.18	42	60.74	59.90	10	1,244	0.80%
2022/08/30	1	59.30	8	60.31	60.40	-7	1,175	-0.60%
2022/08/29	1	60.60	5	59.36	59.10	-4	1,148	-0.35%
2022/08/26	78	61.56	76	62.00	60.30	2	1,119	0.18%
2022/08/25	3	59.27	3	59.67	59.40	0	1,042	0.00%
2022/08/24	75	60.03	66	59.25	59.10	9	1,011	0.89%
2022/08/23	7	57.81	29	59.00	57.20	-22	935	-2.35%
2022/08/22	61	58.88	41	59.46	59.00	20	875	2.28%
2022/08/19	2	55.85	2	55.35	55.50	0	716	0.00%
2022/08/18	2	55.10	6	55.07	54.90	-4	702	-0.57%
2022/08/17	4	54.58	7	54.86	54.60	-3	698	-0.43%
2022/08/16	8	54.75	12	54.73	54.40	-4	692	-0.58%
2022/08/15	5	53.68	6	53.83	53.70	-1	677	-0.15%
2022/08/12	13	53.66	19	53.75	53.70	-6	689	-0.87%
2022/08/11	50	54.98	62	54.68	53.20	-12	664	-1.81%
2022/08/08	3	46.28	4	46.50	46.35	-1	582	-0.17%
2022/08/05	1	45.30	1	45.50	45.60	0	602	0.00%
2022/08/04	7	44.81	0	0.00	44.60	7	626	1.12%
2022/08/03	4	45.61	0	0.00	45.35	4	651	0.61%
2022/08/02	17	46.12	0	0.00	45.85	17	666	2.55%
2022/08/01	0	0.00	6	46.64	47.15	-6	691	-0.87%
2022/07/29	1	46.40	0	0.00	46.35	1	719	0.14%
2022/07/28	9	46.52	1	46.60	46.20	8	736	1.09%
2022/07/27	1	46.75	1	47.05	46.70	0	774	0.00%
2022/07/26	7	48.71	0	0.00	48.40	7	785	0.89%
2022/07/25	1	49.70	3	49.80	49.35	-2	803	-0.25%
2022/07/22	0	0.00	7	48.20	48.50	-7	819	-0.85%
2022/07/21	1	47.60	0	0.00	47.60	1	845	0.12%
2022/07/20	1	47.35	0	0.00	47.40	1	907	0.11%
2022/07/15	2	46.43	1	46.50	46.55	1	1,129	0.09%
2022/07/14	2	47.18	0	0.00	47.05	2	1,260	0.16%
2022/07/12	6	47.58	0	0.00	46.85	6	1,498	0.40%
2022/07/11	1	47.50	5	48.42	48.60	-4	1,650	-0.24%
2022/07/08	3	47.63	7	47.48	47.55	-4	1,715	-0.23%
2022/07/07	2	48.10	0	0.00	47.55	2	1,716	0.12%
2022/07/06	2	47.95	2	48.43	47.25	0	1,737	0.00%
2022/07/05	0	0.00	6	47.08	47.35	-6	1,771	-0.34%
2022/07/04	2	46.33	0	0.00	46.25	2	1,794	0.11%
2022/07/01	5.1	48.56	0	0.00	47.30	5.1	1,798	0.28%
2022/06/30	12	50.76	6	50.18	50.50	6	1,783	0.34%
2022/06/29	0	0.00	3.3	51.31	51.10	-3.3	1,775	-0.19%
2022/06/28	3	50.90	3	51.50	50.70	0	1,770	0.00%
2022/06/27	0	0.00	19	50.79	51.50	-19	1,763	-1.08%
2022/06/24	18	50.39	0	0.00	50.40	18	1,750	1.03%
2022/06/23	16	49.75	27	50.50	50.70	-11	1,746	-0.63%
2022/06/22	12	49.67	5	50.88	49.55	7	1,730	0.40%
2022/06/21	1	50.10	25	50.28	50.90	-24	1,724	-1.39%
2022/06/20	11	51.54	30	50.78	49.30	-19	1,717	-1.11%
2022/06/17	3	50.60	2	51.15	50.60	1	1,706	0.06%
2022/06/16	33	51.35	22	51.48	50.60	11	1,703	0.65%
2022/06/15	26	50.04	32	49.95	50.00	-6	1,682	-0.36%
2022/06/14	2	48.28	0	0.00	48.85	2	1,678	0.12%
2022/06/13	4	49.86	1	49.45	49.55	3	1,674	0.18%
2022/06/10	10	50.65	1	51.00	51.20	9	1,669	0.54%
2022/06/09	18	50.78	16	51.29	50.80	2	1,665	0.12%
2022/06/08	5	49.65	1	49.40	49.60	4	1,645	0.24%
2022/06/07	1	49.20	0	0.00	49.10	1	1,643	0.06%
2022/06/06	2	48.85	0	0.00	49.05	2	1,644	0.12%
2022/06/02	1	48.85	0	0.00	48.80	1	1,651	0.06%
2022/06/01	2	49.13	0	0.00	49.00	2	1,657	0.12%
2022/05/31	3	48.75	15	48.95	49.05	-12	1,654	-0.73%
2022/05/30	0	0.00	1	48.70	49.10	-1	1,652	-0.06%
2022/05/26	9.1	47.90	0	0.00	47.75	9.1	1,654	0.55%
2022/05/25	57	47.82	0	0.00	47.85	57	1,653	3.45%
2022/05/24	7.5	48.75	3	48.77	48.30	4.5	1,652	0.27%
2022/05/23	7	49.26	6	49.05	49.05	1	1,645	0.06%
2022/05/20	58	49.03	5	49.05	48.95	53	1,648	3.22%
2022/05/19	25	49.66	27	49.24	49.15	-2	1,643	-0.12%
2022/05/18	11	50.78	4	50.88	51.30	7	1,621	0.43%
2022/05/17	4.1	49.93	1	49.90	49.85	3.1	1,616	0.19%
2022/05/16	3.1	50.87	1	51.10	50.90	2.1	1,611	0.13%
2022/05/13	5.3	51.24	4	51.68	51.50	1.3	1,607	0.08%
2022/05/12	5	53.38	0	0.00	52.20	5	1,584	0.32%
2022/05/11	8	55.93	12	57.59	55.30	-4	1,568	-0.25%
2022/05/10	18	56.64	45	56.81	56.60	-27	1,542	-1.75%
2022/05/09	59	58.16	60	56.05	55.80	-1	1,528	-0.07%
2022/05/06	18	58.57	30	59.02	59.20	-12	1,503	-0.80%
2022/05/05	11	60.36	15	60.50	59.80	-4	1,476	-0.27%
2022/05/04	22	61.99	25.3	60.91	60.40	-3.3	1,460	-0.22%
2022/05/03	13	63.80	15	63.40	63.10	-2	1,428	-0.14%
2022/04/29	26	63.95	21	64.13	63.90	5	1,418	0.35%
2022/04/28	38	64.71	36	64.30	64.30	2	1,405	0.14%
2022/04/27	20.1	62.93	15	64.01	64.90	5.1	1,380	0.37%
2022/04/26	31	64.86	31	65.18	64.60	0	1,350	0.00%
2022/04/25	27	65.83	45	66.33	63.30	-18	1,289	-1.40%
2022/04/22	61	67.99	25	67.58	66.80	36	1,235	2.91%
2022/04/21	96	68.26	101	68.30	68.20	-5	1,187	-0.42%	大賣/
2022/04/20	116	67.48	78.4	67.45	68.10	37.6	1,078	3.48%	大買/
2022/04/19	57	66.02	85.9	65.17	64.40	-28.9	958	-3.02%
2022/04/18	180	67.35	197	66.91	65.30	-17	889	-1.91%	大買/大賣/
2022/04/15	81.2	64.31	52	64.08	64.20	29.2	740	3.94%
2022/04/14	108	61.72	66	62.24	62.00	42	599	7.01%	大買/
2022/04/13	1	57.90	1	58.00	57.90	0	544	0.00%
2022/04/12	4	58.08	2	58.10	57.80	2	552	0.36%
2022/04/11	14	60.66	14	60.97	60.30	0	534	0.00%
2022/04/08	8	59.52	7.2	59.40	59.70	0.8	510	0.16%
2022/04/07	4	57.97	1	58.30	57.60	3	492	0.61%
2022/04/06	0	57.83	0	0.00	57.30	0	488	0.00%
2022/04/01	1	56.70	0	0.00	56.50	1	511	0.20%
2022/03/31	0	0.00	1	57.00	56.80	-1	574	-0.17%
2022/03/28	0	0.00	1	56.70	56.30	-1	588	-0.17%
2022/03/24	0	0.00	2	56.40	56.80	-2	608	-0.33%
2022/03/23	0	0.00	1	56.60	56.50	-1	611	-0.16%
2022/03/22	1	56.10	0	0.00	56.40	1	616	0.16%
2022/03/21	1	56.50	2	57.15	56.60	-1	633	-0.16%
2022/03/18	1	55.30	0	0.00	56.00	1	638	0.16%
2022/03/17	0	0.00	1	55.70	55.70	-1	644	-0.16%
2022/03/16	1	55.20	1	54.50	54.50	0	648	0.00%
2022/03/15	3	54.57	2	54.70	54.50	1	661	0.15%
2022/03/14	3	55.57	0	0.00	55.50	3	683	0.44%
2022/03/10	0	0.00	6.1	56.80	57.30	-6.1	701	-0.87%
2022/03/09	0	0.00	3	55.80	55.90	-3	705	-0.43%
2022/03/08	4	55.43	0	0.00	54.90	4	717	0.56%
2022/03/07	5	56.16	1	56.50	56.30	4	722	0.55%
2022/03/04	2	57.95	1	57.90	57.80	1	726	0.14%
2022/03/03	1	58.20	0	0.00	58.20	1	765	0.13%
2022/03/02	0	0.00	1	58.00	58.30	-1	797	-0.13%
2022/03/01	0	0.00	2	58.00	58.10	-2	808	-0.25%
2022/02/25	1	56.40	1	56.80	57.10	0	825	0.00%
2022/02/24	2	56.65	2	56.70	56.00	0	845	0.00%
2022/02/22	1	58.20	1	58.00	57.40	0	870	0.00%
2022/02/21	1	58.70	0	0.00	58.70	1	877	0.11%
2022/02/17	0	0.00	2	58.20	58.20	-2	900	-0.22%
2022/02/16	1	57.90	0	0.00	58.70	1	909	0.11%
2022/02/15	3	58.47	2	57.90	57.50	1	932	0.11%
2022/02/14	10	56.75	0	0.00	56.70	10	931	1.07%
2022/02/11	2	58.00	5	58.30	57.90	-3	943	-0.32%
2022/02/10	0	0.00	2	57.30	57.40	-2	945	-0.21%
2022/02/09	2	56.80	0	0.00	56.90	2	960	0.21%
2022/02/08	1	56.50	0	56.90	57.00	1	963	0.10%
2022/02/07	1	54.70	1	55.70	55.90	0	965	0.00%
2022/01/26	7	54.37	1	54.70	54.40	6	975	0.62%
2022/01/25	7	54.41	0	0.00	54.10	7	985	0.71%
2022/01/24	0	0.00	1	55.50	55.30	-1	988	-0.10%
2022/01/21	8	56.08	0	0.00	55.70	8	1,007	0.79%
2022/01/19	1	56.50	0	0.00	56.50	1	1,038	0.10%
2022/01/17	0	0.00	1	57.20	57.70	-1	1,055	-0.09%
2022/01/14	7	56.74	0	0.00	56.70	7	1,066	0.66%
2022/01/13	10	57.50	0	0.00	57.80	10	1,072	0.93%
2022/01/12	5	57.84	1	57.60	57.50	4	1,072	0.37%
2022/01/11	1	59.00	0	0.00	58.90	1	1,060	0.09%
2022/01/07	1	59.50	13	59.47	59.50	-12	1,049	-1.14%
2022/01/06	2	60.40	2	60.45	60.30	0	1,044	0.00%
2022/01/05	2	60.90	5	60.96	60.50	-3	1,040	-0.29%
2022/01/04	11	60.71	5	60.80	60.80	6	1,050	0.57%
2022/01/03	4	60.68	2	60.45	60.90	2	1,070	0.19%
2021/12/30	2	60.60	4	60.75	60.50	-2	1,069	-0.19%
2021/12/29	11.1	60.59	0	0.00	60.70	11.1	1,077	1.03%
2021/12/28	21	60.89	13	60.37	61.00	8	1,088	0.74%
2021/12/27	19.1	61.12	14	61.06	61.20	5.1	1,095	0.46%
2021/12/24	1	58.50	2.1	58.67	58.50	-1.1	1,043	-0.11%
2021/12/23	1	58.50	0	0.00	58.50	1	1,045	0.10%
2021/12/22	5	59.04	0	0.00	58.70	5	1,052	0.48%
2021/12/21	4	58.48	0	58.30	58.70	4	1,053	0.38%
2021/12/20	0	0.00	4.4	58.91	58.80	-4.4	1,053	-0.42%
2021/12/17	2.3	57.88	0.1	58.00	58.00	2.2	1,042	0.21%
2021/12/16	0	58.30	0	0.00	57.60	0	1,051	0.00%
2021/12/15	4	58.53	0	0.00	58.10	4	1,060	0.38%
2021/12/14	8	57.91	0	0.00	56.90	8	1,053	0.76%
2021/12/13	5.1	57.92	5	58.38	58.10	0.1	1,053	0.01%
2021/12/10	1	57.80	1	58.30	58.00	0	1,055	0.00%
2021/12/09	6	58.17	2	57.90	57.80	4	1,063	0.38%
2021/12/08	3	58.33	6	58.65	58.60	-3	1,056	-0.28%
2021/12/07	5	57.18	3	57.57	57.30	2	1,032	0.19%
2021/12/06	40	56.33	1	56.90	56.10	39	1,024	3.81%
2021/12/03	0	0.00	3	56.30	56.30	-3	1,061	-0.28%
2021/12/02	15	55.75	1	56.10	55.40	14	1,110	1.26%
2021/12/01	8	55.83	0	0.00	55.70	8	1,112	0.72%
2021/11/30	4.1	56.08	7	56.20	56.00	-3	1,115	-0.27%
2021/11/29	6	58.02	4	58.68	56.50	2	1,117	0.18%
2021/11/26	9	58.76	6	57.67	57.30	3	1,091	0.27%
2021/11/25	0.1	57.50	2	58.05	57.80	-1.9	1,065	-0.18%
2021/11/24	8	56.21	4	56.63	57.90	4	1,058	0.38%
2021/11/23	7	56.51	0	0.00	56.20	7	1,043	0.67%
2021/11/22	3	57.27	0	0.00	57.20	3	1,037	0.29%
2021/11/19	1	57.10	3	56.87	56.60	-2	1,029	-0.19%
2021/11/18	2	57.15	4	57.50	57.50	-2	1,032	-0.19%
2021/11/17	4	57.15	0	0.00	57.40	4	1,035	0.39%
2021/11/16	4	56.58	0.3	57.20	56.40	3.8	1,042	0.36%
2021/11/15	2	57.25	52	57.01	57.20	-50	1,060	-4.72%
2021/11/12	37	57.64	1	57.60	57.60	36	1,088	3.31%
2021/11/11	1	59.40	25	59.64	59.30	-24	1,118	-2.15%
2021/11/10	1	60.40	27	60.20	59.80	-26	1,190	-2.18%
2021/11/09	0	0.00	57	60.19	60.60	-57	1,207	-4.72%
2021/11/08	51	59.95	13	60.49	59.90	38	1,213	3.13%
2021/11/05	2	59.50	0	0.00	59.80	2	1,243	0.16%
2021/11/04	2	60.00	0	0.00	59.60	2	1,281	0.16%
2021/11/03	6	60.23	0	0.00	60.30	6	1,357	0.44%
2021/11/02	1	59.50	2	59.55	59.80	-1	1,518	-0.07%
2021/11/01	4	58.83	5	58.86	59.40	-1	1,529	-0.07%
2021/10/29	1	59.30	1	59.80	59.20	0	1,529	0.00%
2021/10/28	7	60.70	2	61.20	60.70	5	1,520	0.33%
2021/10/27	1	58.80	4	58.83	59.00	-3	1,518	-0.20%
2021/10/26	0	0.00	10	58.40	57.90	-10	1,530	-0.65%
2021/10/25	13.1	57.45	1	57.80	57.80	12.1	1,540	0.79%
2021/10/22	17	58.12	79	57.92	58.20	-62	1,552	-3.99%
2021/10/21	0	0.00	1	60.50	59.50	-1	1,568	-0.06%
2021/10/19	5	59.10	1	59.30	59.10	4	1,605	0.25%
2021/10/18	11	58.75	3	58.40	58.40	8	1,653	0.48%
2021/10/14	1	59.90	1	59.00	59.60	0	1,930	0.00%
2021/10/13	10	57.97	3	58.10	57.90	7	1,946	0.36%
2021/10/12	32	59.91	3	60.13	59.60	29	1,984	1.46%
2021/10/08	23	62.63	5	62.70	62.30	18	2,029	0.89%
2021/10/07	16.1	60.60	12	60.68	61.00	4.1	2,074	0.20%
2021/10/06	23	60.55	1.2	60.13	60.20	21.8	2,134	1.02%
2021/10/05	17	58.85	11	58.55	59.10	6	2,152	0.28%
2021/10/04	8.1	58.50	8	57.60	57.40	0.1	2,168	0.00%
2021/10/01	1	60.60	1	60.30	60.30	0	2,179	0.00%
2021/09/30	3	61.57	6	61.93	62.30	-3	2,202	-0.14%
2021/09/29	10.2	60.79	2	60.55	60.50	8.2	2,227	0.37%
2021/09/28	1.1	62.33	1	62.10	62.10	0.1	2,267	0.00%
2021/09/27	1	62.30	3	63.07	63.10	-2	2,348	-0.09%
2021/09/24	1	62.60	1	62.70	63.00	0	2,428	0.00%
2021/09/23	1.1	63.37	2	64.05	63.10	-0.9	2,483	-0.04%
2021/09/22	2	61.65	5	61.40	61.40	-3	2,522	-0.12%
2021/09/17	4	63.38	2	63.15	63.20	2	2,544	0.08%
2021/09/16	6	63.85	1	63.90	63.90	5	2,571	0.19%
2021/09/15	5	64.00	3	64.40	64.80	2	2,603	0.08%
2021/09/14	13	65.11	1	64.90	64.90	12	2,671	0.45%
2021/09/13	1.1	66.23	7	65.69	66.30	-5.9	2,723	-0.22%
2021/09/09	7	65.69	9	65.17	65.70	-2	2,919	-0.07%
2021/09/08	9	67.22	6	66.18	65.60	3	2,982	0.10%
2021/09/07	13.1	66.48	37	66.61	67.60	-23.9	3,070	-0.78%
2021/09/06	53	65.16	3	65.70	63.80	50	3,208	1.56%
2021/09/03	45	66.10	4	65.75	65.30	41	3,302	1.24%
2021/09/02	5.1	66.74	3	66.23	66.10	2.1	3,406	0.06%
2021/09/01	1.2	67.11	9	67.49	67.20	-7.8	3,434	-0.23%
2021/08/31	3.1	67.70	0	0.00	68.00	3.1	3,465	0.09%
2021/08/30	1	67.90	3	68.07	67.80	-2	3,539	-0.06%
2021/08/27	0.1	67.90	1	68.50	68.00	-0.9	3,569	-0.03%
2021/08/26	10	68.75	7	68.37	67.90	3	3,601	0.08%
2021/08/25	0	0.00	11	68.03	67.40	-11	3,662	-0.30%
2021/08/24	4.2	67.59	3	67.17	66.70	1.2	3,794	0.03%
2021/08/23	0	0.00	1	68.10	68.10	-1	3,959	-0.03%
2021/08/20	7	66.67	0	0.00	66.70	7	4,589	0.15%
2021/08/19	28	67.36	7	68.69	66.70	21	5,388	0.39%
2021/08/18	3	69.10	30	68.60	70.10	-27	5,595	-0.48%
2021/08/17	4	71.61	22	71.41	70.00	-18	6,348	-0.28%
2021/08/16	144	72.62	127	72.47	72.90	17	6,513	0.26%	大買/大賣/
2021/08/13	2.3	71.39	6	71.75	70.50	-3.7	6,964	-0.05%
2021/08/12	4	69.70	7	69.77	69.90	-3	7,216	-0.04%
2021/08/11	4	69.68	23	69.34	68.70	-19	7,475	-0.25%
2021/08/10	7	72.70	3	73.03	72.00	4	7,897	0.05%
2021/08/09	19	74.36	49	74.55	74.20	-30	8,252	-0.36%
2021/08/06	80	74.19	42.2	73.77	73.40	37.8	8,599	0.44%
2021/08/05	6	70.00	4.2	69.92	69.80	1.8	8,530	0.02%
2021/08/04	0	0.00	2.1	70.07	69.60	-2.1	8,732	-0.02%
2021/08/03	1	70.30	22	70.12	69.40	-21	8,779	-0.24%
2021/08/02	9	68.28	11.1	69.80	70.10	-2.1	8,805	-0.02%
2021/07/30	27	68.67	7	68.81	68.20	20	8,818	0.23%
2021/07/29	3	68.43	9	68.28	68.50	-6	8,864	-0.07%
2021/07/28	5	66.52	7	67.10	66.40	-2	8,863	-0.02%
2021/07/27	11.1	67.81	11	67.32	66.80	0.1	8,894	0.00%
2021/07/26	1	70.00	8	69.45	69.40	-7	8,952	-0.08%
2021/07/23	15.1	68.31	20	67.99	68.50	-4.9	8,954	-0.05%
2021/07/22	10.5	70.48	2	69.45	69.10	8.5	8,940	0.09%
2021/07/21	46	74.34	33	75.33	71.20	13	8,925	0.15%
2021/07/20	37	76.76	67	78.01	78.80	-30	8,731	-0.34%
2021/07/19	2	72.00	3	71.63	71.70	-1	8,693	-0.01%
2021/07/16	13.2	71.64	5	71.42	70.60	8.2	8,707	0.09%
2021/07/15	28	72.65	24	72.93	72.50	4	8,684	0.05%
2021/07/14	25	69.38	70.1	69.58	70.70	-45.1	8,644	-0.52%
2021/07/13	13.3	69.70	40	69.65	68.70	-26.8	8,621	-0.31%
2021/07/12	13	72.23	8.1	72.37	71.80	4.9	8,580	0.06%
2021/07/09	9.5	72.80	17	73.31	72.10	-7.6	8,563	-0.09%
2021/07/08	20	73.33	23.9	73.83	73.20	-3.9	8,569	-0.05%
2021/07/07	19	74.95	8	74.91	73.90	11	8,580	0.13%
2021/07/06	5	75.94	7	75.54	75.00	-2	8,627	-0.02%
2021/07/05	20	75.78	42	76.47	76.60	-22	8,659	-0.25%
2021/07/02	37	75.89	21	76.48	75.30	16	8,879	0.18%
2021/07/01	12.1	80.92	8	80.86	78.60	4.1	8,856	0.05%
2021/06/30	13	79.96	12	80.30	79.90	1	8,803	0.01%
2021/06/29	11	79.45	12.1	78.99	78.80	-1.1	8,770	-0.01%
2021/06/28	10	80.65	50	80.70	80.70	-40	8,745	-0.46%
2021/06/25	3	81.93	6	80.32	79.70	-3	8,768	-0.03%
2021/06/24	2	81.25	4	81.33	81.10	-2	8,851	-0.02%
2021/06/23	21	81.90	45	81.23	82.00	-24	8,944	-0.27%
2021/06/22	26	80.17	18	80.21	78.90	8	9,239	0.09%
2021/06/21	28.3	80.16	59.2	80.46	79.60	-30.9	9,892	-0.31%
2021/06/18	42	83.55	21	83.12	83.20	21	10,097	0.21%
2021/06/17	23.2	84.55	13	85.02	84.10	10.2	10,003	0.10%
2021/06/16	60.4	86.17	57.3	85.98	83.60	3.1	9,989	0.03%
2021/06/15	130.5	91.12	107.5	91.20	89.50	23	9,956	0.23%	大買/大賣/
2021/06/11	62	100.59	32.3	100.00	97.50	29.7	9,777	0.30%
2021/06/10	44.7	98.53	26.3	97.43	100.00	18.4	9,674	0.19%
2021/06/09	14	92.52	10.6	93.49	94.30	3.4	9,567	0.04%
2021/06/08	29.2	92.26	17	92.88	91.60	12.2	9,538	0.13%
2021/06/07	19.4	94.81	28.2	95.06	92.50	-8.7	9,507	-0.09%
2021/06/04	19	91.65	12	92.19	91.00	7	9,457	0.07%
2021/06/03	10.3	91.90	15.8	91.32	91.50	-5.5	9,490	-0.06%
2021/06/02	16.6	93.44	96.8	92.83	92.00	-80.2	9,474	-0.85%
2021/06/01	192.1	94.50	64.4	90.48	97.20	127.7	9,441	1.35%	大買/鉅額交易
2021/05/31	52	92.23	95.6	92.36	93.50	-43.6	9,304	-0.47%
2021/05/28	398.3	103.02	293.4	102.63	98.30	104.9	9,140	1.15%	大買/大賣/鉅額交易
2021/05/27	317.4	99.14	317.4	99.37	102.00	0	8,519	0.00%	大買/大賣/
2021/05/26	91	88.98	130.3	91.07	92.90	-39.3	7,719	-0.51%	大賣/
2021/05/25	424.4	89.48	377.7	88.84	84.50	46.6	7,515	0.62%	大買/大賣/
2021/05/24	127	85.90	75	88.20	89.90	52	6,765	0.77%	大買/
2021/05/21	399.2	79.76	691.5	79.49	81.80	-292.3	6,665	-4.38%	大買/大賣/鉅額交易
2021/05/20	60	72.61	84	73.27	74.40	-24	6,332	-0.38%
2021/05/19	74	68.98	112	68.89	67.70	-38	6,121	-0.62%	大賣/
2021/05/18	349.3	69.10	284	68.93	69.00	65.3	5,866	1.11%	大買/大賣/
2021/05/17	314	69.82	270.5	68.94	70.50	43.5	5,407	0.80%	大買/大賣/
2021/05/14	226.7	62.81	256	63.07	64.10	-29.3	5,017	-0.58%	大買/大賣/
2021/05/13	41	58.46	38	57.68	58.30	3	4,590	0.07%
2021/05/12	96	60.14	92	59.68	56.50	4	4,486	0.09%
2021/05/11	13	58.72	11	59.21	58.80	2	4,263	0.05%
2021/05/10	6	59.78	16	60.36	59.80	-10	4,218	-0.24%
2021/05/07	3	59.33	6	59.82	59.30	-3	4,186	-0.07%
2021/05/06	22	59.49	33	58.92	59.50	-11	4,160	-0.26%
2021/05/05	2	56.65	1	57.30	56.40	1	4,110	0.02%
2021/05/04	13	55.98	14	58.00	55.00	-1	4,095	-0.02%
2021/05/03	53	59.90	53	59.57	58.80	0	4,054	0.00%
2021/04/29	3	58.23	1	58.00	57.80	2	3,972	0.05%
2021/04/28	6	58.12	5	58.00	57.60	1	3,961	0.03%
2021/04/27	13	59.22	8	58.78	58.30	5	3,944	0.13%
2021/04/26	4	58.30	5	58.30	57.70	-1	3,913	-0.03%
2021/04/23	5	58.60	12	58.48	58.20	-7	3,896	-0.18%
2021/04/22	10.1	58.06	18	58.46	57.10	-8	3,870	-0.21%
2021/04/21	6	59.85	21	59.81	59.40	-15	3,837	-0.39%
2021/04/20	18	60.07	7	60.07	59.60	11	3,819	0.29%
2021/04/19	13	60.32	5	60.12	60.10	8	3,799	0.21%
2021/04/16	16	59.36	13	59.53	59.20	3	3,756	0.08%
2021/04/15	3	58.23	9	58.16	58.20	-6	3,727	-0.16%
2021/04/14	11	57.53	16	57.64	57.90	-5	3,714	-0.13%
2021/04/13	28.2	59.41	14	59.14	59.00	14.2	3,681	0.39%
2021/04/12	38	61.67	35	61.26	60.50	3	3,630	0.08%
2021/04/09	20	60.10	22	60.26	59.80	-2	3,564	-0.06%
2021/04/08	198	61.49	220	60.87	59.90	-22	3,508	-0.63%	大買/大賣/
2021/04/07	20	59.55	24	60.57	61.00	-4	3,241	-0.12%
2021/04/06	8	56.10	10	55.76	55.50	-2	3,180	-0.06%
2021/04/01	9	57.03	7	56.91	56.60	2	3,154	0.06%
2021/03/31	4	56.98	5	56.98	56.80	-1	3,129	-0.03%
2021/03/30	28	57.16	27	57.10	57.40	1	3,103	0.03%
2021/03/29	57	57.83	45	57.48	57.50	12	3,051	0.39%
2021/03/26	113	55.70	109	55.36	55.00	4	2,948	0.14%	大買/大賣/
2021/03/25	319	59.71	350.5	59.77	56.20	-31.5	2,836	-1.11%	大買/大賣/
2021/03/24	677	59.75	572.8	60.18	60.30	104.2	2,468	4.22%	大買/大賣/鉅額交易
2021/03/23	88	55.73	170.8	56.46	56.60	-82.8	1,750	-4.73%	大賣/
2021/03/22	2	52.30	12	51.98	51.50	-10	1,469	-0.68%
2021/03/19	26	52.71	26	52.71	51.90	0	1,450	0.00%
2021/03/18	88	51.46	86	51.94	52.10	2	1,391	0.14%
2021/03/17	9	49.41	20	49.48	50.20	-11	1,312	-0.84%
2021/03/16	0	0.00	7	49.18	49.05	-7	1,310	-0.53%
2021/03/15	2	50.13	16	49.65	49.50	-14	1,332	-1.05%
2021/03/12	5	49.83	3	50.13	50.10	2	1,336	0.15%
2021/03/11	3	50.47	3	50.77	50.40	0	1,350	0.00%
2021/03/10	15	50.63	8	50.68	50.60	7	1,345	0.52%
2021/03/09	25	51.44	20	51.13	51.50	5	1,322	0.38%
2021/03/08	6	48.44	8	48.85	48.20	-2	1,267	-0.16%
2021/03/05	8	47.59	72	46.99	47.55	-64	1,250	-5.12%
2021/03/04	1	49.80	2	49.88	49.70	-1	1,225	-0.08%
2021/03/03	3	49.83	2	50.00	50.00	1	1,222	0.08%
2021/03/02	3	49.45	1	51.80	49.35	2	1,211	0.17%
2021/02/26	26	51.14	8	51.23	51.10	18	1,197	1.50%
2021/02/25	38	52.15	14	52.76	51.40	24	1,190	2.02%
2021/02/24	44	52.43	23	52.94	52.70	21	1,160	1.81%
2021/02/23	65.7	54.09	57	53.74	52.40	8.7	1,121	0.78%
2021/02/22	69	55.01	67	55.92	54.80	2	1,010	0.20%
2021/02/19	12	51.19	27	50.85	52.80	-15	825	-1.82%
2021/02/18	5.1	48.14	8	48.09	48.60	-2.9	764	-0.39%
2021/02/17	8.2	47.51	12	47.48	47.60	-3.8	754	-0.50%
2021/02/05	5.1	47.21	1	47.40	47.20	4.1	773	0.53%
2021/02/04	3	46.77	1	46.70	46.70	2	769	0.26%
2021/02/03	1	46.50	0	0.00	46.50	1	769	0.13%
2021/02/02	0.3	47.20	1	46.80	46.65	-0.7	774	-0.09%
2021/02/01	15	46.78	7	46.95	46.60	8	782	1.02%
2021/01/29	0	0.00	1	47.05	46.95	-1	775	-0.13%
2021/01/28	0.5	47.00	29	46.89	46.85	-28.5	778	-3.66%
2021/01/27	2	45.00	26	46.71	47.00	-24	769	-3.12%
2021/01/26	2	45.05	1	45.15	44.75	1	750	0.13%
2021/01/25	0	0.00	14	44.92	45.20	-14	752	-1.86%
2021/01/22	19	43.31	1	43.55	43.25	18	740	2.43%
2021/01/21	15	44.10	0	0.00	44.00	15	739	2.03%
2021/01/20	4	44.90	0	0.00	44.55	4	744	0.54%
2021/01/19	1	45.00	0	0.00	44.95	1	743	0.13%
2021/01/18	1	45.15	0	0.00	45.10	1	752	0.13%
2021/01/15	17	45.03	2.1	45.04	44.85	14.9	774	1.92%
2021/01/14	11	45.49	1	45.60	45.40	10	770	1.30%
2021/01/13	3	45.87	0.5	45.85	45.80	2.5	768	0.33%
2021/01/12	0	0.00	5.2	46.20	46.25	-5.2	770	-0.68%
2021/01/11	13	45.82	1	45.70	45.70	12	769	1.56%
2021/01/08	1	46.20	0	0.00	46.05	1	775	0.13%
2021/01/07	1	46.50	2	46.63	46.35	-1	783	-0.13%
2021/01/06	3	46.23	2	46.63	46.20	1	787	0.13%
2021/01/05	2	47.30	5	47.24	47.15	-3	788	-0.38%
2021/01/04	3	47.62	7	47.51	47.50	-4	797	-0.50%
2020/12/31	0	0.00	3	46.83	46.95	-3	794	-0.38%
2020/12/30	1	46.75	0	0.00	46.70	1	792	0.13%
2020/12/29	0	0.00	5	47.00	46.70	-5	796	-0.63%
2020/12/28	0	0.00	4	47.21	47.05	-4	845	-0.47%
2020/12/25	0.2	46.50	0	0.00	46.60	0.2	846	0.03%
2020/12/24	0	0.00	5	46.74	46.90	-5	851	-0.59%
2020/12/23	3	47.03	13	47.30	46.65	-10	863	-1.16%
2020/12/22	15	47.07	4	47.28	47.20	11	880	1.25%
2020/12/21	15	46.78	7	46.66	46.75	8	902	0.89%
2020/12/18	0	0.00	3	45.95	45.85	-3	899	-0.33%
2020/12/17	4	45.50	1	45.60	45.55	3	915	0.33%
2020/12/16	1	44.90	7.1	45.45	45.55	-6.1	948	-0.64%
2020/12/15	16.1	45.25	1.1	45.14	45.05	15	956	1.57%
2020/12/14	4	45.79	1	45.75	45.80	3	974	0.31%
2020/12/11	8.3	45.62	17	45.51	45.50	-8.7	990	-0.88%
2020/12/10	3	46.27	18	46.30	46.25	-15	994	-1.51%
2020/12/09	11.2	46.57	9	46.93	46.35	2.2	1,010	0.22%
2020/12/08	6	47.96	29	47.57	47.60	-23	997	-2.31%
2020/12/07	29	47.96	30	47.96	47.80	-1	1,007	-0.10%
2020/12/04	7	49.86	3	50.03	49.75	4	1,028	0.39%
2020/12/03	1	50.10	8	50.25	50.10	-7	1,135	-0.62%
2020/12/02	1.1	50.79	5	50.72	50.50	-3.9	1,215	-0.32%
2020/12/01	4	50.06	2	50.00	50.10	2	1,298	0.15%
2020/11/30	4	50.25	6	50.35	50.00	-2	1,315	-0.15%
2020/11/27	0	0.00	1	49.70	49.65	-1	1,306	-0.08%
2020/11/26	2	49.55	0	0.00	49.30	2	1,318	0.15%
2020/11/25	3	49.58	3	50.13	49.50	0	1,364	0.00%
2020/11/24	1	49.40	2	49.68	49.50	-1	1,416	-0.07%
2020/11/23	0	0.00	3	50.07	50.20	-3	1,431	-0.21%
2020/11/19	5	50.28	9	50.22	50.30	-4	1,458	-0.27%
2020/11/18	4	49.84	10	49.97	49.80	-6	1,473	-0.41%
2020/11/17	2	49.70	6	49.56	49.60	-4	1,498	-0.27%
2020/11/16	5.1	49.63	0	0.00	49.60	5.1	1,575	0.33%
2020/11/13	4	49.91	22	49.73	49.70	-18	1,636	-1.10%
2020/11/12	1	48.85	0	0.00	48.80	1	1,747	0.06%
2020/11/11	1	48.90	0	48.75	48.90	1	2,005	0.05%
2020/11/10	3	48.65	2	48.75	48.90	1	2,207	0.05%
2020/11/09	4	48.80	4	49.34	49.00	0	2,221	0.00%
2020/11/06	3.1	48.86	0	0.00	48.50	3.1	2,228	0.14%
2020/11/05	6	48.95	7	48.96	48.80	-1	2,255	-0.04%
2020/11/04	2	48.25	2	48.45	48.25	0	2,269	0.00%
2020/11/03	0	0.00	2	48.63	48.45	-2	2,319	-0.09%
2020/11/02	0	0.00	3	48.00	48.65	-3	2,342	-0.13%
2020/10/30	1	48.05	1	48.05	48.10	0	2,362	0.00%
2020/10/29	5	47.92	10	47.71	48.35	-5	2,409	-0.21%
2020/10/28	2	48.45	3	48.67	48.40	-1	2,470	-0.04%
2020/10/27	1	49.20	3	48.93	48.95	-2	2,485	-0.08%
2020/10/26	7.1	49.95	2	49.73	49.25	5.1	2,509	0.20%
2020/10/23	7	49.55	9	49.70	49.95	-2	2,535	-0.08%
2020/10/22	15	48.54	50	48.56	48.45	-35	2,568	-1.36%
2020/10/21	40	48.76	0	0.00	48.85	40	2,602	1.54%
2020/10/20	7	48.91	25	48.83	48.75	-18	2,622	-0.69%
2020/10/19	0	0.00	1	48.65	48.65	-1	2,641	-0.04%
2020/10/16	6	48.66	0	0.00	48.50	6	2,677	0.22%
2020/10/15	4	48.79	0	0.00	48.85	4	2,711	0.15%
2020/10/14	1	49.40	3	49.35	49.10	-2	2,782	-0.07%
2020/10/13	2.1	49.00	16	49.12	49.05	-13.9	2,883	-0.48%
2020/10/12	26	49.71	4	49.55	49.50	22	2,916	0.75%
2020/10/08	4	50.25	3	50.33	50.00	1	2,985	0.03%
2020/10/07	1	50.70	7	50.81	50.90	-6	3,075	-0.20%
2020/10/06	0	0.00	2	51.20	51.30	-2	3,286	-0.06%
2020/10/05	26	52.02	28	51.94	51.00	-2	3,436	-0.06%
2020/09/30	1	49.55	0	0.00	50.10	1	3,551	0.03%
2020/09/29	1	50.30	2	50.00	49.80	-1	3,665	-0.03%
2020/09/28	1	50.10	1	49.95	49.90	0	3,751	0.00%
2020/09/25	36	50.28	24	49.51	49.00	12	3,849	0.31%
2020/09/24	6	50.03	9.5	50.23	50.30	-3.5	3,992	-0.09%
2020/09/23	2	50.50	1	50.50	50.50	1	4,023	0.02%
2020/09/22	8	51.36	5	51.84	51.20	3	4,057	0.07%
2020/09/21	32	52.24	27	52.35	51.90	5	4,154	0.12%
2020/09/18	15	52.15	18	51.73	51.70	-3	4,255	-0.07%
2020/09/17	7	51.43	21	51.94	51.30	-14	4,319	-0.32%
2020/09/16	13	51.68	2	51.30	50.90	11	4,342	0.25%
2020/09/15	15	51.57	14	51.36	51.40	1	4,405	0.02%
2020/09/14	2	51.65	1	51.00	51.00	1	4,510	0.02%
2020/09/11	1	51.70	19	50.51	50.70	-18	4,841	-0.37%
2020/09/10	8	51.50	2	51.35	51.30	6	5,318	0.11%
2020/09/09	25	51.91	28	52.30	51.80	-3	5,724	-0.05%
2020/09/08	55	52.22	74	52.45	53.20	-19	5,832	-0.33%
2020/09/07	41	51.65	50	51.86	50.90	-9	5,766	-0.16%
2020/09/04	30	51.10	106	50.96	50.00	-76	5,753	-1.32%	大賣/
2020/09/03	3	49.77	0	0.00	49.70	3	5,732	0.05%
2020/09/02	4.2	50.27	19	50.13	50.10	-14.8	5,776	-0.26%
2020/09/01	2	50.35	13	50.41	50.60	-11	5,812	-0.19%
2020/08/31	69	50.27	13	50.24	50.20	56	5,875	0.95%
2020/08/28	65	52.04	39	51.60	51.20	26	5,864	0.44%
2020/08/27	33	50.32	31	50.05	49.85	2	5,857	0.03%
2020/08/26	75	50.82	75	50.63	50.60	0	5,945	0.00%
2020/08/25	2	49.73	5	49.80	49.95	-3	5,970	-0.05%
2020/08/24	9	49.60	112	49.56	49.55	-103	6,028	-1.71%	大賣/鉅額交易
2020/08/21	16	49.80	12	49.86	50.10	4	6,099	0.07%
2020/08/20	21	49.20	15	50.30	48.80	6	6,255	0.10%
2020/08/19	19	52.93	21	53.52	52.30	-2	6,433	-0.03%
2020/08/18	103	55.35	79	54.36	53.70	24	6,508	0.37%	大買/
2020/08/17	174	56.20	167	56.48	55.60	7	6,696	0.10%	大買/大賣/
2020/08/14	81	55.11	525	55.79	57.60	-444	6,507	-6.82%	大賣/鉅額交易
2020/08/13	2	51.50	7	51.81	52.40	-5	6,411	-0.08%
2020/08/12	2	52.05	7	51.96	52.00	-5	6,539	-0.08%
2020/08/11	7	52.27	8	52.08	52.00	-1	6,725	-0.01%
2020/08/10	5	53.52	7	53.93	53.90	-2	6,839	-0.03%
2020/08/07	60	53.78	22	54.09	53.50	38	7,140	0.53%
2020/08/06	5	52.66	18	52.70	52.70	-13	7,470	-0.17%
2020/08/05	1	52.60	14	52.94	53.10	-13	7,688	-0.17%
2020/08/04	17	52.36	25	52.33	52.70	-8	7,982	-0.10%
2020/08/03	31	51.46	155	51.72	52.60	-124	8,226	-1.51%	大賣/鉅額交易
2020/07/31	51	49.57	4	49.74	49.85	47	8,543	0.55%
2020/07/30	18	49.90	18	50.32	50.10	0	9,055	0.00%
2020/07/29	1	49.00	4	48.25	48.95	-3	9,412	-0.03%
2020/07/28	49	47.93	10	47.83	47.65	39	9,584	0.41%
2020/07/27	28	49.75	31	49.24	48.80	-3	9,917	-0.03%
2020/07/24	52	51.29	15	51.00	51.00	37	9,967	0.37%
2020/07/23	41	52.17	9	52.17	51.80	32	10,081	0.32%
2020/07/22	124	53.31	28	52.85	52.70	96	10,260	0.94%	大買/
2020/07/21	6	52.95	7	52.90	52.60	-1	10,424	-0.01%
2020/07/20	36	51.27	55	50.20	52.60	-19	10,618	-0.18%
2020/07/17	107	50.39	104	50.45	51.00	3	10,676	0.03%	大買/大賣/
2020/07/16	18	53.60	23	53.88	53.50	-5	10,676	-0.05%
2020/07/15	69.1	53.54	61	53.95	53.00	8.1	10,736	0.08%
2020/07/14	84	55.25	67	55.41	54.30	17	10,897	0.16%
2020/07/13	139	57.85	109	57.98	57.20	30	10,968	0.27%	大買/大賣/
2020/07/10	404	57.21	217	57.40	57.10	187	10,869	1.72%	大買/大賣/鉅額交易
2020/07/09	102	57.99	138	57.67	57.00	-36	10,970	-0.33%	大買/大賣/
2020/07/08	83	57.47	91	57.13	56.60	-8	10,983	-0.07%
2020/07/07	80.1	56.34	59	56.05	54.90	21.1	10,920	0.19%
2020/07/06	115	57.51	79	57.60	57.50	36	10,861	0.33%	大買/
2020/07/03	129.1	56.03	159	56.18	56.40	-29.9	10,769	-0.28%	大買/大賣/
2020/07/02	51	54.95	41	54.96	54.60	10	10,621	0.09%
2020/07/01	24	54.71	50	54.58	54.50	-26	10,586	-0.25%
2020/06/30	39	55.28	41	54.97	55.20	-2	10,558	-0.02%
2020/06/29	56	54.82	61	54.46	55.30	-5	10,480	-0.05%
2020/06/24	101	51.97	43	51.67	51.60	58	10,414	0.56%	大買/
2020/06/23	4	53.73	17	53.75	53.40	-13	10,363	-0.13%
2020/06/22	52	55.06	13	55.31	54.20	39	10,356	0.38%
2020/06/19	118	55.89	72	55.62	54.70	46	10,408	0.44%	大買/
2020/06/18	183	59.13	250	58.56	57.50	-67	10,387	-0.65%	大買/大賣/
2020/06/17	284	59.16	340	59.16	59.20	-56	10,082	-0.56%	大買/大賣/
2020/06/16	414	56.11	387.1	55.90	56.80	26.9	9,681	0.28%	大買/大賣/
2020/06/15	22	52.52	86	53.39	54.50	-64	9,324	-0.69%
2020/06/12	16	49.73	13	48.98	49.60	3	9,310	0.03%
2020/06/11	32	50.12	36	50.16	48.80	-4	9,473	-0.04%
2020/06/10	62	52.29	26	52.17	52.00	36	9,594	0.38%
2020/06/09	7	50.96	101	50.95	51.60	-94	9,697	-0.97%	大賣/
2020/06/08	29	50.94	16	50.72	50.10	13	10,135	0.13%
2020/06/05	19	50.57	30	50.20	51.20	-11	10,311	-0.11%
2020/06/04	24	48.65	22	49.01	49.00	2	10,350	0.02%
2020/06/03	32	48.90	28	48.57	49.05	4	10,415	0.04%
2020/06/02	143	48.04	63	48.45	47.60	80	10,446	0.77%	大買/
2020/06/01	16	51.05	28	51.08	50.50	-12	10,347	-0.12%
2020/05/29	49	51.74	42.1	51.21	50.70	6.9	10,320	0.07%
2020/05/28	35	51.36	47.1	51.22	51.30	-12.1	10,250	-0.12%
2020/05/27	206	52.90	87	52.66	51.30	119	10,160	1.17%	大買/鉅額交易
2020/05/26	229	56.95	162	57.35	55.90	67	9,986	0.67%	大買/大賣/
2020/05/25	98	54.84	66	54.91	55.10	32	9,729	0.33%
2020/05/22	147	55.05	155	55.06	54.70	-8	9,599	-0.08%	大買/大賣/
2020/05/21	20	52.63	16	52.89	52.40	4	9,285	0.04%
2020/05/20	46	52.17	57	52.20	52.30	-11	9,224	-0.12%
2020/05/19	86	51.93	94	52.42	51.70	-8	9,118	-0.09%
2020/05/18	120	52.40	139	53.06	51.80	-19	8,972	-0.21%	大買/大賣/
2020/05/15	64	52.14	49	52.42	51.20	15	8,772	0.17%
2020/05/14	179	56.25	164	55.52	52.60	15	8,634	0.17%	大買/大賣/
2020/05/13	193	55.69	164	55.79	56.20	29	8,328	0.35%	大買/大賣/
2020/05/12	118	53.53	136	53.51	53.00	-18	7,951	-0.23%	大買/大賣/
2020/05/11	204	52.33	173	51.40	51.50	31	7,714	0.40%	大買/大賣/
2020/05/08	153	55.62	177	55.34	53.30	-24	7,397	-0.32%	大買/大賣/
2020/05/07	297.1	60.32	286.1	60.42	59.20	11.1	7,106	0.16%	大買/大賣/
2020/05/06	318.1	64.48	230	63.68	60.50	88.1	6,729	1.31%	大買/大賣/
2020/05/05	284	59.39	181	59.83	60.80	103	6,215	1.66%	大買/大賣/鉅額交易
2020/05/04	67	52.96	74	54.59	55.30	-7	5,844	-0.12%
2020/04/30	108	49.69	147	49.80	50.30	-39	5,639	-0.69%	大買/大賣/
2020/04/29	39	46.58	74	46.71	45.75	-35	5,258	-0.67%
2020/04/28	124	48.03	80	48.23	47.25	44	5,191	0.85%	大買/
2020/04/27	56	47.49	78	47.90	48.40	-22	5,082	-0.43%
2020/04/24	129	45.67	108.1	46.09	46.10	20.9	4,879	0.43%	大買/大賣/
2020/04/23	77.1	47.42	277	47.16	48.80	-199.9	4,680	-4.27%	大賣/鉅額交易
2020/04/22	70	45.30	65	45.21	45.40	5	4,447	0.11%
2020/04/21	38	44.44	46	44.84	44.10	-8	4,312	-0.19%
2020/04/20	38	46.96	38	46.98	46.60	0	4,203	0.00%
2020/04/17	293	48.24	100	47.29	46.90	193	4,099	4.71%	大買/鉅額交易
2020/04/16	62	46.22	38	46.11	45.60	24	3,855	0.62%
2020/04/15	46	48.52	38	47.99	48.25	8	3,699	0.22%
2020/04/14	135	48.67	102	48.52	49.00	33	3,581	0.92%	大買/大賣/
2020/04/13	31	47.59	47	47.87	48.15	-16	3,328	-0.48%
2020/04/10	18	42.37	41.4	41.44	43.80	-23.4	3,151	-0.74%
2020/04/09	4	40.21	12	40.15	40.15	-8	3,092	-0.26%
2020/04/08	16	39.36	1	39.85	38.40	15	3,057	0.49%
2020/04/07	15	39.87	14	39.82	39.85	1	3,035	0.03%
2020/04/06	9	39.29	8	39.38	39.85	1	3,012	0.03%
2020/04/01	9	38.73	10	38.18	38.45	-1	2,980	-0.03%
2020/03/31	7	38.14	21	38.41	37.45	-14	2,956	-0.47%
2020/03/30	47	40.30	25	40.14	39.75	22	2,917	0.75%
2020/03/27	4	37.24	18	37.23	37.25	-14	2,852	-0.49%
2020/03/26	16	30.95	27	31.50	33.90	-11	2,823	-0.39%
2020/03/25	130	31.29	90	31.08	31.60	40	2,803	1.43%	大買/
2020/03/24	28	31.40	16	31.90	30.95	12	2,685	0.45%
2020/03/23	20	32.51	14	32.78	32.05	6	2,611	0.23%
2020/03/20	46	37.13	42	36.98	35.45	4	2,571	0.16%
2020/03/19	23	37.30	51	37.35	36.45	-28	2,497	-1.12%
2020/03/18	52	42.42	61	41.78	40.45	-9	2,423	-0.37%
2020/03/17	95	46.88	60	48.18	44.35	35	2,297	1.52%
2020/03/16	107	52.09	122	52.30	49.20	-15	2,097	-0.71%	大買/大賣/
2020/03/13	116	49.22	104	48.96	49.00	12	1,929	0.62%	大買/大賣/
2020/03/12	221	51.40	198.3	51.31	52.40	22.7	1,770	1.28%	大買/大賣/
2020/03/11	68	48.70	75	48.52	49.40	-7	1,285	-0.54%
2020/03/10	44	46.20	25	46.15	45.60	19	1,099	1.73%
2020/03/09	3	47.92	8	48.59	48.75	-5	991	-0.50%
2020/03/06	53	43.78	58	43.91	44.35	-5	921	-0.54%
2020/03/05	1	40.95	6	41.48	42.05	-5	848	-0.59%
2020/03/04	11	41.79	8	41.68	41.90	3	867	0.35%
2020/03/03	0	0.00	2	39.50	39.20	-2	870	-0.23%
2020/03/02	2	38.88	6	38.87	38.70	-4	878	-0.46%
2020/02/27	2	39.88	0	0.00	39.70	2	875	0.23%
2020/02/26	0	0.00	36	42.00	41.30	-36	882	-4.08%
2020/02/25	5	41.89	3	42.07	41.90	2	887	0.23%
2020/02/24	2	41.88	5	42.57	41.50	-3	903	-0.33%
2020/02/21	0	0.00	3	40.87	41.60	-3	893	-0.34%
2020/02/20	10	40.67	18	40.37	40.25	-8	901	-0.89%
2020/02/18	2	40.70	6	40.67	41.00	-4	943	-0.42%
2020/02/17	2	40.03	5	40.66	40.55	-3	944	-0.32%
2020/02/14	5	40.35	0	0.00	40.20	5	936	0.53%
2020/02/13	5	41.59	1	41.45	41.45	4	915	0.44%
2020/02/12	2	41.05	2	41.05	41.20	0	910	0.00%
2020/02/10	13	41.45	0	0.00	41.35	13	900	1.44%
2020/02/07	9	42.67	0	0.00	42.30	9	898	1.00%
2020/02/06	14	43.95	5	43.99	43.75	9	890	1.01%
2020/02/05	0	0.00	14	42.15	42.95	-14	867	-1.61%
2020/02/04	3	41.90	1	41.80	41.80	2	851	0.23%
2020/02/03	13	40.62	8	40.39	40.15	5	845	0.59%
2020/01/31	7	42.33	1	44.20	41.80	6	842	0.71%
2020/01/30	6	43.83	15	43.60	43.95	-9	818	-1.10%
2020/01/20	0	0.00	4	42.16	42.00	-4	789	-0.51%
2020/01/17	1	41.80	0	0.00	41.80	1	786	0.13%
2020/01/16	1	41.80	6	41.23	41.90	-5	782	-0.64%
2020/01/15	4	40.44	0	0.00	40.05	4	782	0.51%
2020/01/13	0	0.00	1	41.00	40.95	-1	794	-0.13%
2020/01/10	1	40.35	0	0.00	40.60	1	798	0.13%
2020/01/09	5	40.77	2	40.98	40.40	3	806	0.37%
2020/01/08	1	41.30	0	0.00	41.20	1	786	0.13%
2020/01/07	3	41.87	0	0.00	42.00	3	796	0.38%
2020/01/06	3	41.53	4	41.06	41.90	-1	799	-0.13%
2020/01/03	1	41.70	0	0.00	41.35	1	805	0.12%
2019/12/31	0	0.00	3	41.57	41.85	-3	804	-0.37%
2019/12/30	0	0.00	1	41.50	41.45	-1	800	-0.12%
2019/12/27	0	0.00	25	41.24	41.35	-25	798	-3.13%
2019/12/23	2	40.68	4	41.30	40.95	-2	782	-0.26%
2019/12/20	7	40.55	20	40.98	41.10	-13	775	-1.68%
2019/12/19	14	39.94	4	40.30	39.70	10	749	1.33%
2019/12/18	35	40.29	0	0.00	39.60	35	732	4.78%
2019/12/17	2	41.70	3	41.23	42.10	-1	698	-0.14%
2019/12/16	11	41.02	31	41.25	40.95	-20	680	-2.94%
2019/12/13	12	42.89	1	43.10	42.70	11	660	1.67%
2019/12/12	8	43.50	8	43.19	43.20	0	656	0.00%
2019/12/11	16	43.38	2	43.65	43.40	14	641	2.18%
2019/12/10	17	42.51	5	42.28	43.10	12	629	1.91%
2019/12/09	32	43.11	26	42.00	42.05	6	601	1.00%
2019/12/06	0	0.00	69	43.94	43.70	-69	578	-11.92%
2019/12/05	1	45.00	9	45.37	45.15	-8	556	-1.44%
2019/12/04	5	42.90	4	43.36	43.55	1	516	0.19%
2019/12/03	3	43.50	5	43.37	43.45	-2	506	-0.39%
2019/12/02	14	42.59	1	42.65	42.80	13	467	2.78%
2019/11/29	96	43.72	3	44.38	43.05	93	453	20.51%
2019/11/28	1	43.20	8	42.60	43.10	-7	418	-1.67%
2019/11/27	15	42.75	1	42.05	42.05	14	394	3.55%
2019/11/26	3	42.47	20	41.47	42.20	-17	377	-4.50%
2019/11/25	22	42.87	6	42.57	42.30	16	370	4.31%
2019/11/22	3	41.87	0	0.00	41.60	3	346	0.87%
2019/11/21	1	41.20	2	41.38	42.20	-1	333	-0.30%
2019/11/20	1	40.00	1.7	40.30	40.40	-0.7	301	-0.23%
2019/11/19	9	40.62	2	40.33	40.30	7	297	2.35%
2019/11/18	9	39.10	3	39.80	40.15	6	281	2.13%
2019/11/15	7	38.63	11	38.39	38.65	-4	254	-1.57%
2019/11/14	0	0.00	2	36.70	36.75	-2	230	-0.87%
2019/11/11	0	0.00	3	35.65	35.30	-3	232	-1.29%
2019/11/06	1	36.90	4	37.13	37.00	-3	230	-1.30%
2019/11/01	0	0.00	1	38.20	37.85	-1	231	-0.43%
2019/10/30	0	0.00	4	38.04	38.00	-4	231	-1.73%
2019/10/25	0	0.00	3	36.95	36.85	-3	224	-1.33%
2019/10/24	1	37.25	0	0.00	36.95	1	223	0.45%
2019/10/23	1	37.25	4	37.58	36.85	-3	222	-1.35%
2019/10/22	3	38.00	2	38.25	38.25	1	216	0.46%
2019/10/21	12	37.87	9	38.06	38.65	3	210	1.43%
2019/10/18	2	37.30	0	0.00	37.30	2	196	1.02%
2019/10/17	0	0.00	2	36.20	37.20	-2	193	-1.03%
2019/10/16	1	35.90	0	0.00	35.95	1	187	0.53%
2019/10/15	4	35.76	0	0.00	35.65	4	185	2.16%
2019/10/14	4.1	35.99	5	36.44	36.70	-0.9	174	-0.52%
2019/10/09	2	35.03	1	35.75	35.55	1	164	0.61%
2019/10/08	4	34.10	5	34.20	34.60	-1	155	-0.64%
2019/10/07	1	33.90	0	0.00	33.80	1	153	0.65%
2019/10/04	0	0.00	3	33.57	33.60	-3	152	-1.97%
2019/10/02	1	33.30	0	0.00	33.40	1	157	0.64%
2019/10/01	1	33.35	0	0.00	33.50	1	158	0.63%
2019/09/27	2	33.70	0	0.00	33.30	2	159	1.25%
2019/09/26	1	34.15	0	0.00	34.15	1	161	0.62%
2019/09/24	1	34.20	0	0.00	34.20	1	170	0.59%
2019/09/23	0	0.00	7	34.24	34.20	-7	170	-4.10%
2019/09/20	3	34.63	0	0.00	34.60	3	170	1.76%
2019/09/17	3	35.20	0	0.00	35.15	3	171	1.75%
2019/09/16	0	0.00	1	35.40	35.30	-1	173	-0.58%
2019/09/11	1	34.85	0	0.00	34.85	1	170	0.59%
2019/09/09	0	0.00	1	34.80	34.65	-1	172	-0.58%
2019/09/02	1	34.55	0	0.00	34.55	1	188	0.53%
2019/08/30	0	0.00	3	34.52	34.25	-3	188	-1.59%
2019/08/23	0	0.00	1	33.15	33.25	-1	179	-0.56%
2019/08/22	1	33.50	0	0.00	33.55	1	177	0.56%
2019/08/21	3	33.87	1	33.60	33.75	2	176	1.14%
2019/08/19	12	35.00	0	0.00	34.55	12	172	6.97%
2019/08/15	2	34.88	0	0.00	35.00	2	169	1.18%
2019/08/14	3	35.80	0	0.00	35.70	3	168	1.78%
2019/08/12	0	0.00	5	36.44	36.80	-5	167	-2.99%
2019/08/05	2	35.78	11	35.40	35.40	-9	177	-5.06%
2019/08/02	1.3	37.27	0	0.00	37.10	1.3	176	0.74%
2019/08/01	1	38.10	0	0.00	38.10	1	174	0.57%
2019/07/29	0	0.00	8	38.29	38.45	-8	173	-4.60%
2019/07/26	1	38.20	0	0.00	38.20	1	172	0.58%
2019/07/24	1	38.30	1	38.60	38.30	0	174	0.00%
2019/07/23	3	38.52	0	0.00	38.35	3	175	1.71%
2019/07/22	7	38.79	0	0.00	38.50	7	173	4.03%
2019/07/18	3	38.90	0	0.00	39.05	3	171	1.74%
2019/07/17	1	38.50	1	38.45	38.50	0	171	0.00%
2019/07/08	0	0.00	1	38.95	39.05	-1	178	-0.56%
2019/07/05	1	39.60	1	39.20	39.60	0	178	0.00%
2019/07/03	2	39.05	2	39.23	39.30	0	185	0.00%
2019/06/26	0	0.00	2	38.00	38.15	-2	179	-1.12%
2019/06/18	1	37.80	1	37.85	37.80	0	179	0.00%
2019/06/17	2	38.10	0	0.00	37.75	2	180	1.11%
2019/06/14	6	38.70	5	38.58	38.10	1	179	0.56%
2019/06/13	0	0.00	2	37.15	37.15	-2	166	-1.20%
2019/06/06	1	37.20	0	0.00	37.25	1	177	0.56%
2019/06/05	2	37.75	0	0.00	37.45	2	181	1.10%
2019/05/28	2	38.60	0	0.00	38.50	2	185	1.08%
2019/05/27	2	38.45	2	38.45	38.45	0	186	0.00%
2019/05/24	1	38.45	0	0.00	38.35	1	188	0.53%
2019/05/23	6.4	38.02	0	0.00	37.85	6.4	191	3.34%
2019/05/20	1	36.90	1	37.00	37.00	0	205	0.00%
2019/05/13	6	38.47	4.5	37.57	37.50	1.5	230	0.65%
2019/05/10	2	39.18	0	0.00	39.55	2	224	0.89%
2019/05/09	2	40.15	0	0.00	39.95	2	221	0.90%
2019/05/07	0	0.00	1	41.25	41.25	-1	219	-0.46%
2019/04/29	0	0.00	16	42.14	41.70	-16	217	-7.34%
2019/04/26	1	42.55	1	42.75	42.50	0	214	0.00%
2019/04/23	7	43.33	0	0.00	43.10	7	212	3.29%
2019/04/22	5	43.24	0	0.00	43.10	5	209	2.38%
2019/04/19	1	43.00	1	43.00	43.00	0	210	0.00%
2019/04/18	1	42.70	8	42.56	42.50	-7	211	-3.32%
2019/04/17	2	43.00	0	0.00	42.80	2	210	0.95%
2019/04/16	10	42.45	1	42.40	42.40	9	211	4.26%
2019/04/15	10	43.15	2	43.05	42.40	8	215	3.71%
2019/04/12	1	42.30	0	0.00	42.35	1	213	0.47%
2019/04/11	3	43.08	0	0.00	42.85	3	214	1.40%
2019/04/09	6	43.12	1	42.90	42.85	5	210	2.37%
2019/04/03	4	42.51	0	0.00	42.55	4	203	1.96%
2019/04/02	1	42.55	0	0.00	42.75	1	202	0.49%
2019/04/01	11	42.54	0	0.00	42.55	11	202	5.44%
2019/03/29	11	42.53	0	0.00	42.35	11	201	5.47%
2019/03/25	1	41.80	1	42.00	41.80	0	206	0.00%
2019/03/21	1	42.85	0	0.00	42.90	1	204	0.49%
2019/03/19	0	0.00	1	42.20	42.00	-1	204	-0.49%
2019/03/15	3	42.90	15	42.50	42.25	-12	203	-5.90%
2019/03/13	0	0.00	1	43.70	43.75	-1	199	-0.50%
2019/03/11	1	44.40	1	44.55	44.40	0	208	0.00%
2019/03/07	0	0.00	15	43.47	43.60	-15	208	-7.19%
2019/03/05	1	43.00	2	43.30	43.30	-1	209	-0.48%
2019/03/04	0	0.00	1	43.20	43.35	-1	210	-0.48%
2019/02/27	1	43.10	1	43.20	43.20	0	208	0.00%
2019/02/25	2	43.08	3	43.47	43.20	-1	208	-0.48%
2019/02/22	1	43.80	3	43.20	43.60	-2	205	-0.97%
2019/02/21	3	44.13	0	0.00	44.05	3	204	1.47%
2019/02/20	3	44.53	0	0.00	44.45	3	206	1.45%
2019/02/19	0	0.00	1	43.95	43.85	-1	202	-0.49%
2019/02/18	2	43.23	0	0.00	43.60	2	211	0.94%
2019/02/14	6	42.83	3	43.08	42.80	3	216	1.39%
2019/02/13	0	0.00	2	40.68	40.65	-2	202	-0.99%
2019/01/28	1	39.80	0	0.00	39.75	1	200	0.50%
2019/01/22	3	38.93	1	38.80	38.60	2	204	0.98%
2019/01/21	3	39.35	2	39.80	39.40	1	202	0.49%
2019/01/16	4	39.99	0	0.00	39.80	4	218	1.83%
2019/01/11	1	40.15	2	40.50	39.75	-1	231	-0.43%
2019/01/10	1	40.15	1	40.30	40.15	0	224	0.00%
2019/01/07	1	39.40	1	39.80	39.45	0	225	0.00%
2019/01/04	0	0.00	8	38.00	38.00	-8	228	-3.51%
2019/01/02	1	38.15	8	38.10	37.90	-7	260	-2.70%
2018/12/20	18	36.87	0	0.00	36.65	18	280	6.43%
2018/12/19	1	38.00	0	0.00	37.90	1	277	0.36%
2018/12/17	0	0.00	1	39.30	38.85	-1	276	-0.36%
2018/12/11	1	37.90	0	0.00	37.95	1	280	0.36%
2018/12/05	3	39.40	0	0.00	39.25	3	287	1.04%
2018/12/04	19	40.33	2	41.28	40.05	17	290	5.85%
2018/11/28	30	38.42	0	0.00	38.35	30	292	10.26%
2018/11/20	0	0.00	1	38.15	38.00	-1	298	-0.34%
2018/11/19	0	0.00	12	37.63	38.45	-12	298	-4.02%
2018/11/16	8	37.13	0	0.00	36.85	8	295	2.70%
2018/11/15	4	35.53	1	35.05	36.05	3	293	1.02%
2018/11/14	4	37.20	4	37.28	36.75	0	283	0.01%
2018/11/12	6	40.28	0	0.00	39.90	6	276	2.17%
2018/11/08	0	0.00	1	41.10	41.00	-1	326	-0.31%
2018/10/30	1	38.10	17	38.14	38.25	-16	431	-3.70%
2018/10/26	0	0.00	8	38.51	38.35	-8	440	-1.82%
2018/10/25	0	0.00	6	38.70	38.55	-6	452	-1.33%
2018/10/23	0	0.00	7	40.54	40.50	-7	453	-1.55%
2018/10/22	8	40.92	6	40.99	40.90	2	457	0.44%
2018/10/19	8	39.99	3	40.40	39.85	5	480	1.04%
2018/10/18	1	41.20	0	0.00	40.85	1	476	0.21%
2018/10/17	1	41.00	13	41.17	41.00	-12	483	-2.48%
2018/10/15	10	40.92	2	41.00	40.80	8	492	1.63%
2018/10/12	8	41.10	0	0.00	41.10	8	493	1.62%
2018/10/11	7	40.69	1	40.65	40.65	6	492	1.22%
2018/10/09	0	0.00	1	45.20	45.15	-1	477	-0.21%
2018/10/08	1	46.95	3	46.90	46.80	-2	476	-0.42%
2018/10/05	0	0.00	3	48.00	47.35	-3	487	-0.62%
2018/10/03	0	0.00	0	49.00	48.75	0	504	-0.01%
2018/10/01	2	48.95	1	49.00	49.00	1	515	0.19%
2018/09/28	2	48.78	1	49.50	48.50	1	525	0.19%
2018/09/27	1	48.90	0	0.00	49.00	1	533	0.19%
2018/09/26	2	48.65	0	0.00	48.60	2	538	0.37%
2018/09/14	1	48.85	0	0.00	48.70	1	583	0.17%
2018/09/13	4	48.60	1	48.20	48.60	3	580	0.52%
2018/09/11	0	0.00	1	47.35	47.45	-1	591	-0.17%
2018/09/10	1	47.90	12	47.37	47.05	-11	596	-1.84%
2018/09/03	0	0.00	2	47.50	47.25	-2	612	-0.33%
2018/08/31	1	47.85	0	0.00	47.75	1	621	0.16%
2018/08/30	1	47.90	0	0.00	47.85	1	629	0.16%
2018/08/29	1	47.65	0	0.00	47.75	1	642	0.16%
2018/08/21	1	47.00	0	0.00	47.50	1	709	0.14%
2018/08/17	0	0.00	2	47.10	46.90	-2	721	-0.28%
2018/08/16	3	46.97	34.3	46.87	46.80	-31.3	718	-4.35%
2018/08/15	9	47.57	9	47.53	47.40	0	709	0.00%
2018/08/14	16	49.96	5	49.90	50.10	11	682	1.61%
2018/08/13	1	51.30	8	51.64	51.50	-7	659	-1.06%
2018/08/10	2	53.70	1	53.20	53.00	1	660	0.15%
2018/08/08	0	0.00	2	53.15	53.00	-2	677	-0.30%
2018/08/07	1	53.60	0	0.00	53.40	1	678	0.15%
2018/08/06	0	0.00	4	52.63	54.10	-4	704	-0.57%
2018/08/01	2	52.00	0	0.00	52.00	2	695	0.29%
2018/07/27	0	0.00	2	52.55	52.50	-2	709	-0.28%
2018/07/26	3	51.63	1	52.10	52.00	2	718	0.28%
2018/07/24	0	0.00	1	53.00	53.30	-1	698	-0.14%
2018/07/23	2	52.00	16	51.90	51.70	-14	705	-1.98%
2018/07/20	0	0.00	19	53.02	52.50	-19	718	-2.64%
2018/07/19	0	0.00	1	53.30	52.80	-1	729	-0.14%
2018/07/18	0	0.00	4	53.85	53.20	-4	745	-0.54%
2018/07/17	2	54.25	1	54.50	54.10	1	750	0.13%
2018/07/16	1	54.80	1	54.90	54.30	0	752	0.00%
2018/07/13	7	54.53	2	54.60	54.50	5	757	0.66%
2018/07/12	2	54.45	4	53.98	54.60	-2	752	-0.27%
2018/07/11	2	53.10	0	0.00	53.00	2	760	0.26%
2018/07/10	8	51.90	10	52.52	52.60	-2	764	-0.26%
2018/07/09	13	51.05	2	50.90	52.30	11	796	1.38%
2018/07/06	4	51.30	0	0.00	50.40	4	808	0.49%
2018/07/05	5	51.58	5	52.08	51.30	0	841	0.00%
2018/07/04	3	53.47	0	0.00	53.40	3	920	0.33%
2018/06/29	24	55.40	21	54.73	54.60	3	1,059	0.28%
2018/06/28	1	53.00	0	0.00	53.00	1	1,064	0.09%
2018/06/27	1	53.90	1	53.40	53.20	0	1,083	0.00%
2018/06/25	6	54.98	0	0.00	55.00	6	1,174	0.51%
2018/06/22	3	54.80	0	0.00	54.60	3	1,253	0.24%
2018/06/20	1	54.80	0	0.00	54.40	1	1,303	0.08%
2018/06/19	0	0.00	1	56.10	55.50	-1	1,306	-0.08%
2018/06/15	1	56.70	0	0.00	56.60	1	1,322	0.08%
2018/06/14	2	56.80	0	0.00	56.60	2	1,332	0.15%
2018/06/13	1	58.00	0	0.00	57.80	1	1,383	0.07%
2018/06/12	1	56.90	0	0.00	57.70	1	1,425	0.07%
2018/06/08	2	57.25	1	56.60	56.60	1	1,438	0.07%
2018/06/07	5	58.00	0	0.00	57.80	5	1,437	0.35%
2018/06/06	5	57.64	2	58.00	58.00	3	1,474	0.20%
2018/06/05	1	57.70	1	58.60	57.70	0	1,464	0.00%
2018/06/04	4	58.15	3	58.13	57.70	1	1,470	0.07%
2018/06/01	1	58.00	9	59.26	58.00	-8	1,484	-0.54%
2018/05/31	1	56.10	0	0.00	57.00	1	1,473	0.07%
2018/05/28	1	56.10	3	56.17	55.80	-2	1,457	-0.14%
2018/05/25	0	0.00	23	56.04	55.80	-23	1,457	-1.58%
2018/05/23	1	54.90	0	0.00	54.90	1	1,452	0.07%
2018/05/22	0	0.00	9	54.76	54.60	-9	1,451	-0.62%
2018/05/18	5	55.62	3	55.30	55.40	2	1,439	0.14%
2018/05/17	0	0.00	5	55.02	54.80	-5	1,433	-0.35%
2018/05/16	30	55.16	1	54.90	54.90	29	1,428	2.03%
2018/05/15	3	54.47	1	54.10	54.40	2	1,418	0.14%
2018/05/14	3	56.37	4	55.93	55.90	-1	1,418	-0.07%
2018/05/11	0	0.00	1	52.50	52.50	-1	1,396	-0.07%
2018/05/10	2	53.15	5	53.10	53.40	-3	1,416	-0.21%
2018/05/09	0	0.00	16	52.80	52.80	-16	1,429	-1.12%
2018/05/08	2	53.50	4	53.80	53.30	-2	1,431	-0.14%
2018/05/07	13	54.04	2	54.30	53.70	11	1,426	0.77%
2018/05/04	4	54.50	2	54.25	54.20	2	1,421	0.14%
2018/05/03	18	56.67	0	0.00	56.20	18	1,404	1.28%
2018/04/30	0	0.00	1	59.40	58.60	-1	1,401	-0.07%
2018/04/27	5	57.40	2	57.80	57.70	3	1,410	0.21%
2018/04/26	6	59.23	1	61.30	57.90	5	1,412	0.35%
2018/04/25	4	59.03	0	0.00	60.30	4	1,402	0.29%
2018/04/24	11	60.04	1	61.00	60.00	10	1,397	0.72%
2018/04/23	0	0.00	2	62.55	62.40	-2	1,401	-0.14%
2018/04/19	8	62.48	3	61.70	61.60	5	1,407	0.36%
2018/04/18	2	60.30	1	60.50	60.90	1	1,417	0.07%
2018/04/17	7	60.40	4	60.38	59.60	3	1,425	0.21%
2018/04/16	2	63.20	2	62.95	62.50	0	1,457	0.00%
2018/04/13	11	64.84	0	0.00	63.40	11	1,459	0.75%
2018/04/12	2	64.30	7	64.69	65.00	-5	1,433	-0.35%
2018/04/11	2	65.00	42	64.30	64.20	-40	1,419	-2.82%
2018/04/10	8	66.54	14	66.16	64.00	-6	1,381	-0.43%
2018/04/09	53	67.93	17	67.11	69.90	36	1,295	2.78%
2018/04/03	0	0.00	6	63.23	63.60	-6	1,190	-0.50%
2018/04/02	1	62.60	4	62.43	61.70	-3	1,165	-0.26%
2018/03/31	8	63.75	0	0.00	63.10	8	1,145	0.70%
2018/03/30	4	63.28	3	63.60	62.80	1	1,126	0.09%
2018/03/29	73	63.08	66	63.32	63.10	7	1,103	0.63%
2018/03/28	2	61.75	0	0.00	61.00	2	1,026	0.19%
2018/03/27	6	61.93	3	62.70	61.40	3	1,006	0.30%
2018/03/26	3	59.60	5	59.48	60.80	-2	925	-0.22%
2018/03/23	2	56.60	3	56.10	57.10	-1	882	-0.11%
2018/03/22	1	57.00	1	57.10	56.90	0	872	0.00%
2018/03/21	2	59.50	2	59.95	58.50	0	860	0.00%
2018/03/20	0	0.00	0	60.00	59.70	0	839	0.00%
2018/03/19	8	60.07	8	60.25	60.00	0	827	0.01%
2018/03/16	6	58.62	13	58.02	59.30	-7	771	-0.91%
2018/03/15	0	0.00	1	54.90	55.10	-1	719	-0.14%
2018/03/14	1	53.90	0	0.00	53.70	1	713	0.14%
2018/03/13	1	53.80	0	0.00	53.90	1	704	0.14%
2018/03/12	10	54.11	0	0.00	53.00	10	697	1.43%
2018/03/08	2	57.80	1	58.20	57.30	1	656	0.15%
2018/03/07	5	57.72	1	58.50	57.40	4	653	0.61%
2018/03/06	3	56.20	2	56.00	57.30	1	631	0.16%
2018/03/02	0.1	53.00	0	0.00	53.00	0.1	612	0.02%
2018/02/27	1	52.50	0	0.00	52.20	1	617	0.16%
2018/02/22	2	52.60	0	0.00	53.50	2	615	0.33%
2018/02/21	2	52.40	0	0.00	52.60	2	617	0.32%
2018/02/07	0	0.00	1	52.90	53.10	-1	648	-0.15%
2018/02/06	1	52.70	10	51.36	50.30	-9	642	-1.40%
2018/02/02	5	53.94	6	54.43	54.30	-1	633	-0.16%
2018/02/01	4	55.63	0	0.00	55.80	4	615	0.65%
2018/01/31	1	57.20	0	0.00	57.20	1	609	0.16%
2018/01/30	2	58.30	0	0.00	58.00	2	616	0.32%
2018/01/24	1	59.30	0	0.00	59.10	1	611	0.16%
2018/01/23	3	61.07	4	61.05	60.20	-1	601	-0.17%
2018/01/22	2	59.50	0	0.00	60.30	2	590	0.34%
2018/01/19	24	58.04	22	57.91	58.00	2	581	0.34%
2018/01/18	2	57.65	0	0.00	57.80	2	577	0.35%
2018/01/17	5	58.40	0	0.00	57.70	5	591	0.85%
2018/01/16	4	59.43	0	0.00	59.30	4	595	0.67%
2018/01/15	3	59.30	0	0.00	59.20	3	581	0.52%
2018/01/12	14	59.03	3	58.03	58.20	11	574	1.91%
2018/01/11	9.3	59.48	12	60.67	59.70	-2.8	549	-0.50%
2018/01/10	8	61.33	4	62.58	61.10	4	532	0.75%
2018/01/09	11	69.92	0	0.00	67.10	11	483	2.28%
2018/01/05	2	68.40	0	0.00	68.40	2	458	0.44%
2018/01/03	0	0.00	15	70.01	69.80	-15	464	-3.23%