泰鼎-KY (4927)-新光-台中券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	37.55	4	37.54	37.00	3	1,851	0.16%
2024/11/21	2	38.25	0	0.00	38.00	2	1,838	0.11%
2024/11/20	0	37.95	0	0.00	37.05	0	1,818	0.00%
2024/11/19	3	37.95	1	38.40	37.95	2	1,792	0.11%
2024/11/18	9	38.73	0	0.00	38.60	9	1,774	0.51%
2024/11/15	1	39.80	7	39.64	39.85	-6	1,789	-0.34%
2024/11/14	2.5	38.78	0	0.00	38.45	2.5	1,792	0.14%
2024/11/12	7	40.60	14	40.20	39.85	-7	1,748	-0.40%
2024/11/11	1	40.60	0	0.00	40.65	1	1,687	0.06%
2024/11/08	2	40.53	1	40.35	40.35	1	1,713	0.06%
2024/11/07	0	0.00	1	40.70	40.75	-1	1,706	-0.06%
2024/11/06	1	41.00	0	0.00	40.25	1	1,702	0.06%
2024/11/05	0	0.00	1	41.95	41.70	-1	1,693	-0.06%
2024/11/04	1	42.90	1	42.50	42.35	0	1,712	0.00%
2024/11/01	2.1	41.62	2	42.08	42.40	0.1	1,728	0.00%
2024/10/30	0.7	43.80	0	0.00	43.50	0.7	1,739	0.04%
2024/10/29	1	44.20	1	44.75	44.15	0	1,748	0.00%
2024/10/28	3	45.52	4	46.06	45.45	-1	1,734	-0.06%
2024/10/25	1	45.30	0	0.00	45.45	1	1,709	0.06%
2024/10/24	0	0.00	1	46.80	47.75	-1	1,661	-0.06%
2024/10/23	1	48.45	1	49.05	48.50	0	1,630	0.00%
2024/10/22	20	49.04	0	0.00	48.80	20	1,617	1.24%
2024/10/21	2	50.45	0	0.00	50.30	2	1,602	0.12%
2024/10/18	82	50.29	0	0.00	51.10	82	1,607	5.10%
2024/10/17	3	51.87	3.1	52.59	51.70	-0.1	1,605	0.00%
2024/10/16	7	53.70	8	53.39	53.60	-1	1,599	-0.06%
2024/10/15	10	56.32	6	58.53	53.70	4	1,654	0.24%
2024/10/14	0.1	59.30	0	0.00	59.40	0.1	1,766	0.00%
2024/10/11	0	0.00	151	53.55	55.50	-151	1,789	-8.44%	大賣/鉅額交易
2024/10/07	3	60.57	4	60.33	58.50	-1	1,888	-0.05%
2024/10/04	0	0.00	8	60.50	58.20	-8	1,850	-0.43%
2024/09/27	0	0.00	5	57.08	57.50	-5	1,828	-0.27%
2024/09/26	4	58.13	0	0.00	56.30	4	1,831	0.22%
2024/09/25	0	0.00	4	56.10	55.60	-4	1,819	-0.22%
2024/09/24	0	0.00	1	56.30	55.50	-1	1,827	-0.05%
2024/09/20	0	0.00	5	56.74	57.40	-5	1,825	-0.27%
2024/09/18	0	58.50	6	58.10	57.70	-6	1,834	-0.33%
2024/09/16	9	59.93	8	59.40	59.00	1	1,822	0.05%
2024/09/13	2	57.90	0	0.00	58.10	2	1,768	0.11%
2024/09/09	1	53.90	0	0.00	54.40	1	1,738	0.06%
2024/09/06	1	55.50	0	0.00	55.10	1	1,730	0.06%
2024/09/04	0	0.00	5	56.28	55.30	-5	1,724	-0.29%
2024/09/03	2	60.25	2	59.90	59.10	0	1,702	0.00%
2024/08/30	1	59.20	3	59.73	59.70	-2	1,692	-0.12%
2024/08/29	7	57.93	2	56.55	58.40	5	1,658	0.30%
2024/08/28	4	57.43	3	57.00	57.00	1	1,665	0.06%
2024/08/27	2	56.05	10	56.38	57.10	-8	1,702	-0.47%
2024/08/26	38	56.39	39.1	56.53	57.10	-1.1	1,688	-0.07%
2024/08/22	24	53.39	14	53.14	53.20	10	1,643	0.61%
2024/08/21	1	52.40	1	52.70	52.70	0	1,653	0.00%
2024/08/19	0	52.50	0	0.00	52.50	0	1,649	0.00%
2024/08/16	2	54.90	5.5	54.60	55.00	-3.5	1,629	-0.21%
2024/08/15	1	52.60	2	52.50	53.20	-1	1,608	-0.06%
2024/08/14	3	52.63	0	0.00	52.70	3	1,597	0.19%
2024/08/13	1	53.80	0	0.00	53.80	1	1,588	0.06%
2024/08/12	3	53.93	0	0.00	53.80	3	1,577	0.19%
2024/08/09	0	0.00	7	50.39	50.00	-7	1,543	-0.45%
2024/08/06	1	44.85	1	47.05	49.05	0	1,519	0.00%
2024/08/05	1	47.00	0	0.00	46.95	1	1,465	0.07%
2024/08/02	15	52.72	0	0.00	51.60	15	1,412	1.06%
2024/08/01	4	54.60	4.5	55.16	55.50	-0.5	1,364	-0.04%
2024/07/31	3	53.83	1	54.10	54.00	2	1,345	0.15%
2024/07/30	11	53.41	6	53.95	53.90	5	1,346	0.37%
2024/07/29	0	0.00	1	52.50	52.60	-1	1,333	-0.07%
2024/07/26	1	50.00	2	51.00	51.50	-1	1,337	-0.07%
2024/07/22	0	0.00	1	51.90	51.90	-1	1,327	-0.08%
2024/07/19	5	52.20	2	52.90	52.50	3	1,316	0.23%
2024/07/18	0.5	51.00	0	0.00	51.60	0.5	1,302	0.04%
2024/07/17	11	53.65	11	54.00	53.10	0	1,279	0.00%
2024/07/16	27	54.76	20	54.66	54.70	7	1,258	0.56%
2024/07/15	56	54.54	49.1	54.60	54.90	6.9	1,186	0.58%
2024/07/12	10	49.50	6.2	51.19	52.00	3.8	977	0.39%
2024/07/11	6.1	46.80	10	46.92	47.35	-3.9	901	-0.44%
2024/07/10	4	42.79	2	42.28	43.05	2	805	0.25%
2024/07/09	1	39.00	0	0.00	39.15	1	765	0.13%
2024/07/05	1	38.15	11	38.64	39.05	-10	756	-1.32%
2024/07/04	2.1	37.98	0	0.00	38.15	2.1	745	0.28%
2024/07/03	0	38.05	1	37.85	38.05	-1	742	-0.13%
2024/07/02	2.1	37.66	0	0.00	37.80	2.1	743	0.28%
2024/07/01	7	38.18	0	0.00	38.10	7	741	0.94%
2024/06/28	0	0.00	2	38.50	38.70	-2	750	-0.27%
2024/06/27	2	38.08	0	0.00	38.00	2	745	0.27%
2024/06/25	0	0.00	9	38.51	38.70	-9	768	-1.17%
2024/06/21	5	38.08	0	0.00	38.00	5	759	0.66%
2024/06/20	0	0.00	1	38.55	38.55	-1	760	-0.13%
2024/06/19	5	37.86	0	0.00	37.85	5	762	0.66%
2024/06/18	4	38.33	0	0.00	38.20	4	753	0.53%
2024/06/17	1	38.90	0	0.00	38.90	1	742	0.13%
2024/06/13	1	38.80	0	0.00	38.55	1	756	0.13%
2024/06/12	3	38.95	0	0.00	38.95	3	755	0.40%
2024/06/11	2	39.20	0	0.00	38.90	2	762	0.26%
2024/06/06	10	39.63	7	38.95	39.00	3	798	0.38%
2024/06/05	0	0.00	1	40.90	40.80	-1	780	-0.13%
2024/06/03	9	41.44	8	41.38	41.20	1	800	0.13%
2024/05/31	3	40.03	0	0.00	40.00	3	806	0.37%
2024/05/30	3	40.60	2	41.30	40.10	1	775	0.13%
2024/05/29	3	40.52	0	0.00	40.30	3	777	0.39%
2024/05/28	0	0.00	1	40.90	40.80	-1	785	-0.13%
2024/05/27	2	40.25	7	41.25	40.50	-5	797	-0.63%
2024/05/24	4	40.19	0	0.00	40.70	4	790	0.51%
2024/05/23	1	40.60	0	0.00	40.40	1	786	0.13%
2024/05/21	3	40.65	1	40.70	40.70	2	761	0.26%
2024/05/20	2	41.23	0	0.00	41.35	2	755	0.26%
2024/05/17	2	41.28	0	0.00	41.40	2	754	0.26%
2024/05/10	1	41.50	0	0.00	40.90	1	744	0.13%
2024/05/09	3	41.93	0	0.00	41.70	3	737	0.41%
2024/05/06	0	0.00	9	42.46	42.45	-9	726	-1.24%
2024/05/03	0	0.00	2	42.35	42.20	-2	720	-0.28%
2024/05/02	0	0.00	3	41.15	41.90	-3	709	-0.42%
2024/04/30	6	41.45	3	41.22	41.40	3	705	0.43%
2024/04/22	0	0.00	3	38.53	38.55	-3	683	-0.44%
2024/04/17	0	0.00	2	39.58	39.75	-2	670	-0.30%
2024/04/16	0	0.00	1	38.50	38.05	-1	667	-0.15%
2024/04/15	0	0.00	2	39.78	39.65	-2	654	-0.31%
2024/04/12	3	39.33	0	0.00	39.35	3	649	0.46%
2024/04/09	1	39.95	0.4	40.12	39.90	0.6	636	0.09%
2024/03/29	5	39.80	0	0.00	40.35	5	585	0.85%
2024/03/28	1	40.35	2	40.00	40.10	-1	566	-0.18%
2024/03/27	2	40.95	0	0.00	40.60	2	552	0.36%
2024/03/26	0	42.15	0	0.00	40.70	0	545	0.00%
2024/03/25	1	42.05	2	42.10	42.20	-1	534	-0.19%
2024/03/22	0	41.68	0	0.00	41.65	0	528	0.00%
2024/03/21	6	41.28	3	41.38	41.55	3	520	0.58%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/18	1	41.05	1	41.80	41.70	0	504	0.00%
2024/03/15	12	41.54	12	41.04	40.45	0	486	0.00%
2024/03/14	8.4	40.78	10	40.98	41.25	-1.6	474	-0.35%
2024/03/13	2	40.34	3	40.83	40.20	-1	459	-0.21%
2024/03/12	5	42.05	0	0.00	42.15	5	426	1.17%
2024/03/11	2	42.88	0	0.00	42.65	2	397	0.50%
2024/03/08	0.1	42.71	0	0.00	42.35	0.1	378	0.03%
2024/03/07	4	43.60	4	43.65	43.60	0	358	0.00%
2024/03/06	9	43.94	14	44.48	43.75	-5	336	-1.49%
2024/03/05	8	43.56	3	43.90	42.90	5	301	1.66%
2024/03/04	6	44.94	7	44.56	44.65	-1	272	-0.36%
2024/03/01	1	46.20	1	45.85	45.45	0	258	0.00%
2024/02/29	6	45.87	1	45.90	45.90	5	244	2.04%
2024/02/27	1	46.65	0	0.00	46.80	1	224	0.44%
2024/02/26	2.4	48.01	0	0.00	47.40	2.4	224	1.05%
2024/02/23	0	49.70	0	0.00	48.80	0	218	0.00%
2024/02/22	0	49.85	0	0.00	49.75	0	223	0.00%
2024/02/15	0	49.65	1	48.65	49.65	-1	221	-0.44%
2024/02/05	5	47.05	2	47.00	47.00	3	211	1.42%
2024/01/31	5.1	47.44	0	0.00	47.40	5.1	214	2.35%
2024/01/30	1.1	48.07	0	0.00	47.85	1.1	220	0.50%
2024/01/24	0	49.20	1	49.05	48.70	-1	247	-0.40%
2024/01/23	1	48.45	1	49.15	48.50	0	255	0.00%
2024/01/19	0	0.00	1	48.25	48.05	-1	290	-0.34%
2024/01/18	0	0.00	2	47.90	47.90	-2	302	-0.66%
2024/01/17	8	47.75	0	0.00	47.65	8	314	2.54%
2024/01/16	1	48.45	0	0.00	48.40	1	315	0.32%
2024/01/11	5	48.30	0	0.00	48.70	5	331	1.51%
2024/01/08	6	49.88	0	0.00	49.85	6	347	1.73%
2023/12/29	0	50.40	0	0.00	50.40	0	407	0.00%
2023/12/27	0.1	50.30	2	49.88	49.95	-2	409	-0.48%
2023/12/26	4	48.65	0	0.00	49.20	4	415	0.96%
2023/12/25	8	49.24	0	0.00	49.25	8	418	1.91%
2023/12/22	0	0.00	7	49.75	49.70	-7	430	-1.63%
2023/12/19	3	49.60	0.1	49.80	49.70	2.9	435	0.66%
2023/12/15	1	50.80	0	0.00	50.80	1	444	0.23%
2023/12/07	27	49.90	0	0.00	49.60	27	498	5.41%
2023/12/06	4	50.48	0	0.00	50.50	4	511	0.78%
2023/12/01	0	51.60	1	51.00	51.10	-1	578	-0.17%
2023/11/28	0.1	49.80	0	0.00	49.90	0.1	618	0.01%
2023/11/27	10	49.15	1	49.65	49.15	9	631	1.43%
2023/11/24	0	0.00	3	50.13	50.10	-3	653	-0.46%
2023/11/22	0	0.00	23	50.00	49.90	-23	650	-3.53%
2023/11/21	0	0.00	2	50.15	50.10	-2	650	-0.31%
2023/11/14	4	46.70	0	0.00	46.75	4	668	0.60%
2023/11/13	3	47.50	0.4	47.50	47.30	2.6	675	0.39%
2023/11/10	1	46.65	0	0.00	46.55	1	678	0.15%
2023/11/07	1	48.30	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	1	49.20	49.65	-1	744	-0.13%
2023/11/01	2	45.80	1	45.65	45.60	1	760	0.13%
2023/10/31	1.5	47.02	0	0.00	46.65	1.5	758	0.20%
2023/10/27	0	0.00	2.2	46.86	46.85	-2.2	768	-0.28%
2023/10/25	1	49.20	1	49.15	49.10	0	759	0.00%
2023/10/24	1	49.90	0	0.00	49.90	1	754	0.13%
2023/10/20	1	49.95	0	0.00	49.95	1	762	0.13%
2023/10/18	2	51.65	1	51.80	51.60	1	767	0.13%
2023/10/17	0	53.00	0	0.00	52.80	0	764	0.00%
2023/10/16	0	0.00	1	52.40	52.20	-1	780	-0.13%
2023/10/13	1	53.10	0	0.00	52.80	1	797	0.13%
2023/10/11	2.1	52.52	2	53.15	52.50	0.1	842	0.01%
2023/10/06	1	53.90	4	54.30	52.70	-3	861	-0.35%
2023/10/02	2	57.70	3	57.67	57.80	-1	890	-0.11%
2023/09/27	1	54.80	1	55.00	55.00	0	1,018	0.00%
2023/09/25	0	57.10	0	0.00	57.30	0	1,169	0.00%
2023/09/19	0	0.00	3	58.40	58.50	-3	1,193	-0.25%
2023/09/18	3	57.50	8	57.69	58.00	-5	1,194	-0.42%
2023/09/15	0	0.00	1	57.50	57.50	-1	1,178	-0.08%
2023/09/14	5	57.00	0	0.00	56.80	5	1,187	0.42%
2023/09/12	3	55.30	1	55.40	54.70	2	1,182	0.17%
2023/09/11	0.1	55.05	0	0.00	55.10	0.1	1,192	0.00%
2023/09/07	0.1	56.30	1	57.10	56.10	-1	1,204	-0.08%
2023/09/05	0	0.00	0	60.00	60.10	0	1,176	0.00%
2023/09/04	0.1	58.86	0	0.00	58.80	0.1	1,174	0.00%
2023/09/01	0	0.00	3	58.00	57.70	-3	1,180	-0.25%
2023/08/31	1	57.00	2	57.10	57.10	-1	1,245	-0.08%
2023/08/30	0.1	56.98	0	0.00	56.60	0.1	1,275	0.01%
2023/08/29	0	0.00	2	53.45	54.00	-2	1,264	-0.16%
2023/08/28	0	0.00	0	53.20	53.00	0	1,275	0.00%
2023/08/23	2	52.60	0	0.00	52.30	2	1,377	0.15%
2023/08/22	1	52.30	0	0.00	52.80	1	1,386	0.08%
2023/08/18	2	52.85	0	0.00	51.60	2	1,391	0.14%
2023/08/17	2	53.20	0	0.00	52.80	2	1,397	0.14%
2023/08/15	12	51.98	1	51.90	52.70	11	1,466	0.75%
2023/08/14	4.6	54.63	0	0.00	54.60	4.6	1,451	0.32%
2023/08/10	1	61.01	0	0.00	61.60	1	1,478	0.07%
2023/08/09	0	0.00	3	62.10	61.60	-3	1,472	-0.20%
2023/08/08	3	62.10	0	0.00	62.10	3	1,469	0.20%
2023/08/07	0	0.00	0.1	60.79	61.00	-0.1	1,463	-0.01%
2023/08/04	0.1	57.94	0	0.00	57.70	0.1	1,453	0.01%
2023/08/02	0.1	60.70	1.1	59.79	58.20	-1	1,450	-0.07%
2023/08/01	14	61.46	0	0.00	61.40	14	1,449	0.97%
2023/07/31	10	62.50	0	0.00	62.00	10	1,445	0.69%
2023/07/27	1	62.60	3.7	63.19	63.10	-2.7	1,432	-0.19%
2023/07/25	0	63.70	5	63.66	63.40	-5	1,429	-0.35%
2023/07/24	1	62.50	2	62.70	62.60	-1	1,430	-0.07%
2023/07/21	1	63.50	0	0.00	63.20	1	1,433	0.07%
2023/07/19	4.1	65.40	0	0.00	63.90	4.1	1,450	0.28%
2023/07/17	0	0.00	2.2	65.78	67.40	-2.2	1,444	-0.15%
2023/07/14	1	67.28	1	66.70	66.00	0	1,433	0.00%
2023/07/13	3.1	67.76	3	66.70	67.10	0.1	1,439	0.01%
2023/07/12	1.1	66.94	11	66.32	67.00	-9.9	1,424	-0.69%
2023/07/10	6	66.00	7.5	66.09	66.00	-1.5	1,502	-0.10%
2023/07/07	5	64.80	8	65.24	66.80	-3	1,574	-0.19%
2023/07/06	16	65.72	6.6	65.45	65.80	9.4	1,633	0.57%
2023/07/05	4.1	68.17	9	68.11	67.80	-5	1,583	-0.31%
2023/07/04	8.1	69.30	39.4	68.59	70.20	-31.3	1,531	-2.04%
2023/06/30	0	0.00	6.1	63.26	63.20	-6.1	1,386	-0.44%
2023/06/29	0.4	61.49	0.1	61.48	61.20	0.3	1,386	0.02%
2023/06/28	0	0.00	1	59.70	60.00	-1	1,381	-0.07%
2023/06/27	3	60.49	0.3	59.80	59.60	2.7	1,384	0.20%
2023/06/21	0	0.00	1	61.20	61.20	-1	1,385	-0.07%
2023/06/20	2	60.90	4	60.90	60.80	-2	1,387	-0.14%
2023/06/19	2.3	61.85	3	61.70	61.70	-0.7	1,379	-0.05%
2023/06/16	0	0.00	1	62.70	62.30	-1	1,377	-0.07%
2023/06/15	2.1	63.34	0	0.00	63.10	2.1	1,374	0.15%
2023/06/14	2	62.50	0	0.00	62.20	2	1,365	0.15%
2023/06/13	1.1	63.99	2	63.85	63.50	-0.9	1,352	-0.07%
2023/06/12	8	64.10	9	64.27	64.20	-1	1,356	-0.07%
2023/06/09	1	64.40	6	64.00	64.10	-5	1,352	-0.37%
2023/06/08	0	0.00	7	65.00	64.70	-7	1,344	-0.52%
2023/06/07	1	64.00	2	64.40	64.70	-1	1,344	-0.07%
2023/06/06	20.5	65.13	3	65.77	64.80	17.5	1,326	1.32%
2023/06/05	3	63.80	9	63.06	63.80	-6	1,275	-0.47%
2023/06/02	1.2	61.93	0	0.00	61.70	1.2	1,245	0.10%
2023/06/01	5	62.14	1	62.20	62.20	4	1,257	0.32%
2023/05/31	10.5	62.91	10.1	63.13	63.00	0.4	1,256	0.03%
2023/05/30	1	61.70	7	61.71	61.80	-6	1,214	-0.49%
2023/05/29	2	62.00	3	62.20	60.80	-1	1,232	-0.08%
2023/05/26	10	61.52	1	61.40	60.80	9	1,213	0.74%
2023/05/25	12	61.55	2	61.40	61.30	10	1,216	0.82%
2023/05/24	0	0.00	3	61.17	61.50	-3	1,235	-0.24%
2023/05/23	1.1	61.95	1	60.50	61.40	0.1	1,262	0.01%
2023/05/22	1	61.50	3	61.73	61.50	-2	1,318	-0.15%
2023/05/19	1	59.60	0.5	59.78	59.60	0.5	1,270	0.04%
2023/05/18	1	59.50	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	1	60.10	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	4	56.65	57.20	-4	1,197	-0.33%
2023/05/11	3	55.17	0	0.00	55.10	3	1,200	0.25%
2023/05/08	1	54.50	2	55.35	55.30	-1	1,226	-0.08%
2023/05/05	2	54.65	1	55.30	54.50	1	1,221	0.08%
2023/05/03	2	54.05	0	0.00	54.20	2	1,251	0.16%
2023/05/02	2	54.90	0	0.00	54.90	2	1,263	0.16%
2023/04/28	1	54.90	0	0.00	55.10	1	1,269	0.08%
2023/04/27	1	53.60	0	0.00	54.30	1	1,263	0.08%
2023/04/26	2	53.25	0	0.00	54.30	2	1,256	0.16%
2023/04/24	2	56.70	0	0.00	56.20	2	1,227	0.16%
2023/04/21	3	57.03	3	57.80	56.70	0	1,227	0.00%
2023/04/20	2	59.25	3	59.07	58.40	-1	1,207	-0.08%
2023/04/19	3	60.63	24	60.60	59.80	-21	1,203	-1.74%
2023/04/18	0	0.00	11	61.38	60.40	-11	1,192	-0.92%
2023/04/17	1	61.20	61	61.35	61.40	-60	1,171	-5.12%
2023/04/14	2	62.00	0	0.00	61.70	2	1,163	0.17%
2023/04/13	13	61.68	14	61.56	61.50	-1	1,151	-0.09%
2023/04/12	40	61.95	32.1	62.29	63.60	7.9	1,060	0.74%
2023/04/11	12.1	61.58	9	60.19	62.10	3.1	976	0.32%
2023/04/10	1	58.80	2	59.25	59.00	-1	898	-0.11%
2023/04/07	14	60.49	5	60.00	59.80	9	893	1.01%
2023/04/06	0	0.00	0.1	58.74	60.10	-0.1	873	-0.01%
2023/03/31	0	0.00	1	59.10	59.20	-1	868	-0.12%
2023/03/30	2	59.40	0	0.00	59.20	2	867	0.23%
2023/03/28	5	59.60	0	0.00	59.80	5	878	0.57%
2023/03/27	5	60.50	0	0.00	60.40	5	880	0.57%
2023/03/24	4	59.70	1	59.80	59.80	3	893	0.34%
2023/03/23	16	59.29	0	0.00	59.40	16	897	1.78%
2023/03/22	0	0.00	1	58.70	58.90	-1	904	-0.11%
2023/03/21	0	58.45	0	0.00	58.20	0	911	0.00%
2023/03/20	10	57.85	0	0.00	57.70	10	924	1.08%
2023/03/17	0	57.20	0	0.00	57.10	0	930	0.00%
2023/03/16	0	0.00	1	56.10	56.00	-1	932	-0.11%
2023/03/15	0	56.80	0	0.00	56.50	0	950	0.00%
2023/03/14	2	57.50	0	0.00	57.00	2	982	0.20%
2023/03/13	12	58.36	1.1	58.79	58.60	10.9	996	1.09%
2023/03/10	2	59.60	3.3	59.76	59.00	-1.3	1,031	-0.13%
2023/03/09	1	61.50	0	0.00	60.80	1	1,055	0.09%
2023/03/08	1.1	61.34	0	0.00	61.20	1.1	1,091	0.10%
2023/03/07	1	62.80	1	62.30	62.30	0	1,128	0.00%
2023/03/06	0	61.50	2	61.25	61.90	-2	1,232	-0.16%
2023/03/03	3	59.37	1	59.40	59.40	2	1,250	0.16%
2023/03/02	2	57.95	0	0.00	58.40	2	1,318	0.15%
2023/03/01	4	58.23	0	0.00	58.70	4	1,338	0.30%
2023/02/24	0	0.00	2	61.31	61.10	-2	1,335	-0.15%
2023/02/23	40	62.86	0	0.00	62.80	40	1,332	3.00%
2023/02/22	14	63.54	10.1	62.76	62.30	3.9	1,384	0.28%
2023/02/21	17.3	63.98	4	64.05	64.50	13.3	1,383	0.96%
2023/02/20	13.3	63.95	6	64.22	64.90	7.3	1,384	0.53%
2023/02/17	2	61.60	2.1	61.67	61.60	-0.1	1,339	-0.01%
2023/02/16	1	60.20	0.7	59.70	60.30	0.4	1,354	0.03%
2023/02/15	0	0.00	1	59.50	59.40	-1	1,470	-0.07%
2023/02/14	0	59.60	0	0.00	59.30	0	1,502	0.00%
2023/02/13	0.1	59.70	0.1	59.40	59.60	0.1	1,553	0.00%
2023/02/10	0	0.00	1	58.90	59.00	-1	1,645	-0.06%
2023/02/09	0	0.00	3	60.20	60.00	-3	1,678	-0.18%
2023/02/08	0	0.00	13	60.92	60.40	-13	1,761	-0.74%
2023/02/07	1	60.40	4.1	60.35	60.60	-3.1	1,818	-0.17%
2023/02/06	0	0.00	1	59.50	59.80	-1	1,853	-0.05%
2023/02/03	1	60.30	16.2	59.98	59.80	-15.2	1,867	-0.81%
2023/02/02	1	59.80	3.1	60.37	60.20	-2.1	1,864	-0.11%
2023/02/01	2	58.65	0	58.80	59.20	2	1,846	0.11%
2023/01/31	1.1	58.00	0	58.20	58.10	1.1	1,855	0.06%
2023/01/30	0	0.00	7	56.44	56.70	-7	1,860	-0.38%
2023/01/17	3	55.13	0	0.00	55.00	3	1,870	0.16%
2023/01/16	0.1	55.00	0	0.00	54.60	0.1	1,908	0.01%
2023/01/13	0	0.00	4	55.40	54.80	-4	1,930	-0.21%
2023/01/12	3	55.73	9	55.99	55.70	-6	1,962	-0.31%
2023/01/11	3	56.13	2	55.90	56.20	1	2,051	0.05%
2023/01/10	1	55.20	2	55.00	55.20	-1	2,092	-0.05%
2023/01/09	0	0.00	5	54.98	54.90	-5	2,110	-0.24%
2023/01/06	3	54.23	0	0.00	54.10	3	2,123	0.14%
2023/01/05	1	54.00	0	0.00	53.80	1	2,158	0.05%
2023/01/04	0.1	53.70	0	53.20	53.50	0.1	2,166	0.00%
2022/12/29	3	53.03	0	0.00	53.30	3	2,240	0.13%
2022/12/28	4	54.07	0	0.00	53.60	4	2,268	0.18%
2022/12/27	1	55.10	0	0.00	54.90	1	2,280	0.04%
2022/12/26	0	0.00	4	54.93	54.60	-4	2,288	-0.17%
2022/12/23	1	54.80	1	53.90	54.50	0	2,306	0.00%
2022/12/22	1	55.10	0.4	54.90	54.90	0.6	2,315	0.03%
2022/12/21	1	55.00	0.1	55.30	54.60	1	2,345	0.04%
2022/12/20	2	56.25	0	0.00	55.10	2	2,360	0.08%
2022/12/19	0	0.00	22.3	56.93	56.70	-22.3	2,384	-0.93%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1.1	59.64	0	0.00	58.90	1.1	2,412	0.05%
2022/12/14	0.1	59.90	0	60.00	59.80	0.1	2,416	0.00%
2022/12/13	7	58.83	0	0.00	59.20	7	2,423	0.29%
2022/12/12	2	57.70	2	58.45	59.50	0	2,431	0.00%
2022/12/09	3	58.93	0	0.00	58.70	3	2,452	0.12%
2022/12/08	0	58.55	0	0.00	58.50	0	2,507	0.00%
2022/12/07	7	59.23	4	60.30	58.50	3	2,530	0.12%
2022/12/06	2	59.80	6	59.87	59.50	-4	2,550	-0.16%
2022/12/05	3	60.57	3	61.07	61.00	0	2,535	0.00%
2022/12/02	6	60.57	7	61.14	60.80	-1	2,533	-0.04%
2022/12/01	5	60.54	7	60.37	60.10	-2	2,520	-0.08%
2022/11/30	2	60.10	4	59.55	59.90	-2	2,559	-0.08%
2022/11/29	2	58.90	7.5	59.21	59.50	-5.5	2,584	-0.21%
2022/11/28	23.1	58.88	48	58.97	59.30	-24.9	2,579	-0.97%
2022/11/25	14	57.12	9	58.40	57.00	5	2,496	0.20%
2022/11/24	1.6	57.04	11.1	57.67	58.40	-9.5	2,494	-0.38%
2022/11/23	1.1	55.82	4	56.48	56.60	-2.9	2,496	-0.12%
2022/11/22	2	55.65	11	55.55	55.80	-9	2,503	-0.36%
2022/11/21	2	54.60	2	54.80	54.30	0	2,511	0.00%
2022/11/18	17	55.73	21	56.18	55.30	-4	2,529	-0.16%
2022/11/17	15.3	55.68	5	55.90	55.90	10.3	2,533	0.41%
2022/11/16	6	55.23	3.2	55.31	55.20	2.8	2,568	0.11%
2022/11/15	4	54.15	14	54.62	54.80	-10	2,672	-0.37%
2022/11/14	10	53.42	6	53.90	54.20	4	2,894	0.14%
2022/11/11	31.1	54.52	35.1	53.95	53.10	-4	2,889	-0.14%
2022/11/10	11	55.09	2	55.20	55.10	9	2,772	0.32%
2022/11/09	8	55.49	18.1	55.52	55.90	-10.1	2,749	-0.37%
2022/11/08	8.1	54.90	9	54.92	54.40	-0.9	2,707	-0.03%
2022/11/07	9	53.32	4	53.18	53.50	5	2,618	0.19%
2022/11/04	16	53.22	4.1	53.41	53.50	11.9	2,589	0.46%
2022/11/03	9	52.31	10.1	52.25	53.10	-1.1	2,522	-0.04%
2022/11/02	15	51.50	7.1	51.67	51.90	7.9	2,493	0.32%
2022/11/01	3.1	50.59	6	49.83	50.70	-2.9	2,461	-0.12%
2022/10/31	0	0.00	6	49.20	49.40	-6	2,456	-0.24%
2022/10/28	6	48.53	0	0.00	48.30	6	2,476	0.24%
2022/10/27	4	48.79	5	49.01	49.35	-1	2,476	-0.04%
2022/10/26	14.1	49.75	12	49.62	48.20	2.1	2,471	0.09%
2022/10/25	15	50.15	9	50.20	50.00	6	2,459	0.24%
2022/10/24	9	51.78	9	51.58	51.00	0	2,442	0.00%
2022/10/21	9	50.62	9	50.53	50.30	0	2,409	0.00%
2022/10/20	6.1	50.30	8	50.13	50.30	-1.9	2,390	-0.08%
2022/10/19	38.7	52.67	20	52.35	51.60	18.7	2,364	0.79%
2022/10/18	10	51.34	18	51.49	51.50	-8	2,275	-0.35%
2022/10/17	9.1	48.51	4	47.89	49.45	5.1	2,245	0.23%
2022/10/14	3	48.47	1	48.20	49.15	2	2,239	0.09%
2022/10/13	8.3	48.13	8.2	47.82	46.25	0.1	2,233	0.01%
2022/10/12	2	49.23	3	49.40	49.55	-1	2,202	-0.04%
2022/10/11	3.2	50.06	4	49.73	48.85	-0.8	2,200	-0.04%
2022/10/07	3	52.87	3	52.67	52.60	0	2,173	0.00%
2022/10/06	7.1	52.29	4	52.05	52.20	3.1	2,177	0.14%
2022/10/05	2	52.20	3	52.17	51.70	-1	2,183	-0.05%
2022/10/04	3	50.80	0	0.00	51.40	3	2,170	0.14%
2022/10/03	5	50.12	0	0.00	49.80	5	2,161	0.23%
2022/09/30	1.2	49.42	1	48.30	49.80	0.2	2,167	0.01%
2022/09/29	2	50.10	0	0.00	49.80	2	2,182	0.09%
2022/09/28	11.4	51.70	8	53.10	49.50	3.4	2,208	0.15%
2022/09/27	3	52.13	4	52.43	53.60	-1	2,273	-0.04%
2022/09/26	2.1	52.55	1	52.60	51.30	1.1	2,288	0.05%
2022/09/23	3.1	55.01	6	54.85	54.60	-2.9	2,271	-0.13%
2022/09/22	10	55.98	5	55.90	55.70	5	2,257	0.22%
2022/09/21	2	57.00	0	0.00	56.80	2	2,245	0.09%
2022/09/20	3	57.27	1.3	57.38	57.80	1.7	2,247	0.08%
2022/09/19	17.3	58.02	1.2	58.44	57.30	16.1	2,247	0.72%
2022/09/16	1.1	60.09	1	58.90	58.90	0.1	2,240	0.00%
2022/09/15	13.2	60.11	47.2	59.70	60.30	-34	2,236	-1.52%
2022/09/14	6.4	57.60	7	57.71	58.00	-0.6	2,206	-0.03%
2022/09/13	26.2	59.31	1.1	59.10	58.90	25.1	2,210	1.14%
2022/09/12	3.1	57.87	4	58.00	58.00	-0.9	2,208	-0.04%
2022/09/08	7	57.07	3	57.70	57.70	4	2,238	0.18%
2022/09/07	4.4	56.60	4	56.70	56.60	0.4	2,244	0.02%
2022/09/06	15	59.96	15	59.88	58.10	0	2,278	0.00%
2022/09/05	11.4	59.02	16	59.04	57.80	-4.6	2,240	-0.21%
2022/09/02	7	61.49	5	61.12	60.90	2	2,251	0.09%
2022/09/01	6.2	60.35	3	60.40	60.50	3.2	2,218	0.14%
2022/08/31	2	61.25	1	61.40	61.80	1	2,218	0.05%
2022/08/30	5	59.98	5.1	61.12	61.10	-0.1	2,198	-0.01%
2022/08/29	11.4	58.68	5	58.46	59.20	6.4	2,140	0.30%
2022/08/26	12.1	60.52	6	60.12	60.60	6.1	2,130	0.28%
2022/08/25	38.1	59.21	45	59.12	59.00	-6.9	2,116	-0.33%
2022/08/24	16.3	59.62	4	59.33	58.90	12.3	2,111	0.58%
2022/08/23	17	60.99	10	61.25	60.90	7	2,081	0.34%
2022/08/22	23.2	63.16	12	63.02	62.80	11.1	2,037	0.55%
2022/08/19	90.2	61.12	56	60.66	62.30	34.2	1,915	1.79%
2022/08/18	3	60.07	2	60.60	61.90	1	1,693	0.06%
2022/08/17	1	56.80	5.1	56.34	56.30	-4.1	1,708	-0.24%
2022/08/16	4	57.30	0	0.00	56.80	4	1,730	0.23%
2022/08/15	3	57.70	45	57.93	58.20	-42	1,729	-2.43%
2022/08/12	1	56.30	0	0.00	56.80	1	1,730	0.06%
2022/08/11	14	56.27	3	56.30	55.80	11	1,787	0.61%
2022/08/10	3	55.17	4	55.63	55.90	-1	1,807	-0.06%
2022/08/09	16	54.24	16.1	55.08	55.70	-0.1	1,793	0.00%
2022/08/08	16	54.77	22	55.59	56.00	-6	1,771	-0.34%
2022/08/05	12	56.20	12	57.03	56.70	0	1,759	0.00%
2022/08/04	5	55.32	6	55.23	55.70	-1	1,760	-0.06%
2022/08/03	13	56.72	12.3	56.29	56.60	0.7	1,760	0.04%
2022/08/02	12.2	58.35	5	57.66	57.70	7.2	1,791	0.40%
2022/08/01	8	59.91	1	59.70	59.70	7	1,819	0.39%
2022/07/29	6	60.80	1	61.00	61.00	5	1,859	0.27%
2022/07/28	10	61.00	0	0.00	60.80	10	1,940	0.52%
2022/07/27	0	0.00	1	61.10	61.30	-1	1,973	-0.05%
2022/07/26	10	61.70	0.4	61.25	61.10	9.6	1,980	0.49%
2022/07/25	2	63.10	1	63.10	63.10	1	1,990	0.05%
2022/07/22	2	63.95	1	63.30	63.30	1	1,996	0.05%
2022/07/21	1	63.40	0	0.00	64.20	1	2,010	0.05%
2022/07/20	1	63.89	16	63.69	63.40	-15	2,054	-0.73%
2022/07/19	1	62.60	0	0.00	62.30	1	2,122	0.05%
2022/07/18	10.1	62.90	0	0.00	63.00	10.1	2,292	0.44%
2022/07/15	0	0.00	1.1	61.84	62.50	-1.1	2,303	-0.05%
2022/07/14	6.1	60.63	10	59.72	62.30	-3.9	2,321	-0.17%
2022/07/13	8	60.00	7	59.63	59.00	1	2,314	0.04%
2022/07/12	6.1	60.74	12	60.41	60.50	-5.9	2,295	-0.26%
2022/07/11	14.2	63.11	13	62.53	62.20	1.2	2,306	0.05%
2022/07/08	13	65.48	11	65.80	65.80	2	2,316	0.09%
2022/07/07	1	62.40	1	62.80	64.30	0	2,330	0.00%
2022/07/06	1.1	63.05	1	62.50	61.80	0.1	2,326	0.00%
2022/07/05	13	63.18	17.1	62.45	64.70	-4.1	2,343	-0.17%
2022/07/04	6	66.12	5	66.20	66.40	1	2,278	0.04%
2022/07/01	5.2	67.91	9	67.84	65.60	-3.9	2,296	-0.17%
2022/06/30	7	70.29	4	70.60	69.30	3	2,309	0.13%
2022/06/28	2	73.20	7	72.90	72.60	-5	2,469	-0.20%
2022/06/27	4	74.15	2	74.20	74.00	2	2,560	0.08%
2022/06/24	7	72.39	8.1	73.22	72.30	-1.1	2,610	-0.04%
2022/06/23	1	70.41	3	70.77	71.70	-2	2,678	-0.07%
2022/06/22	13	72.98	19.1	71.93	71.40	-6.1	2,769	-0.22%
2022/06/21	2.1	73.41	0	0.00	74.20	2.1	2,922	0.07%
2022/06/20	28.1	73.63	31	73.82	72.90	-2.9	3,030	-0.09%
2022/06/17	0	0.00	8.3	72.13	74.00	-8.3	3,136	-0.26%
2022/06/16	8.3	76.69	3	75.00	74.50	5.3	3,133	0.17%
2022/06/15	8	76.30	7	76.23	75.70	1	3,125	0.03%
2022/06/14	4	78.75	1	78.70	78.50	3	3,095	0.10%
2022/06/13	13	79.05	10	79.70	79.70	3	3,072	0.10%
2022/06/10	6	83.13	4	83.30	83.20	2	3,034	0.07%
2022/06/09	4	84.25	5	83.90	83.90	-1	3,029	-0.03%
2022/06/08	2	86.15	4	85.83	85.50	-2	3,016	-0.07%
2022/06/07	6	86.87	5	87.36	86.40	1	3,054	0.03%
2022/06/06	7	86.81	1	87.00	86.30	6	3,077	0.20%
2022/06/02	5.1	88.31	0	0.00	88.10	5.1	3,112	0.16%
2022/06/01	9	90.19	12.1	90.78	89.80	-3.1	3,228	-0.10%
2022/05/31	4.2	89.28	18	88.93	91.20	-13.8	3,297	-0.42%
2022/05/30	1	88.20	5	87.92	87.60	-4	3,379	-0.12%
2022/05/27	2	88.20	3	87.33	87.20	-1	3,390	-0.03%
2022/05/26	5	87.78	7	88.83	88.10	-2	3,408	-0.06%
2022/05/25	19	87.99	9	87.99	88.60	10	3,438	0.29%
2022/05/24	5	90.00	1	90.20	88.60	4	3,449	0.12%
2022/05/23	18	93.18	4	92.80	91.70	14	3,458	0.41%
2022/05/20	15	92.56	14	92.97	92.90	1	3,490	0.03%
2022/05/19	36	90.41	40	90.84	91.70	-4	3,504	-0.11%
2022/05/18	6	94.63	10	94.74	94.00	-4	3,484	-0.11%
2022/05/17	4	94.00	1	94.30	94.40	3	3,498	0.09%
2022/05/16	0	0.00	6	94.50	93.70	-6	3,553	-0.17%
2022/05/13	51	93.33	3	93.40	93.00	48	3,578	1.34%
2022/05/12	3	94.97	2	94.70	92.80	1	3,665	0.03%
2022/05/11	2	94.60	2	95.05	96.20	0	3,722	0.00%
2022/05/10	6	96.62	4	97.73	95.20	2	3,762	0.05%
2022/05/09	4	99.40	6	98.43	97.20	-2	3,928	-0.05%
2022/05/06	34.1	100.19	30	100.09	99.70	4.1	4,134	0.10%
2022/05/05	22	102.66	38.1	102.48	104.00	-16.1	4,176	-0.39%
2022/05/04	45.1	99.87	43	100.00	100.00	2.1	4,157	0.05%
2022/05/03	0	96.60	6	96.87	97.20	-6	4,206	-0.14%
2022/04/29	5	96.12	8	96.01	95.40	-3	4,268	-0.07%
2022/04/28	3	94.40	4	93.83	93.90	-1	4,311	-0.02%
2022/04/27	4	92.35	4	93.15	94.00	0	4,363	0.00%
2022/04/26	10.1	93.21	12	93.83	94.30	-2	4,393	-0.04%
2022/04/25	4	92.78	17	91.91	94.80	-13	4,461	-0.29%
2022/04/22	53	98.43	18.5	98.73	94.50	34.5	4,492	0.77%
2022/04/21	4	104.63	7	104.86	105.00	-3	4,436	-0.07%
2022/04/20	5.3	104.26	6	104.25	105.00	-0.8	4,574	-0.02%
2022/04/19	1	101.50	3	102.17	102.50	-2	4,680	-0.04%
2022/04/18	1	99.90	6	100.02	99.60	-5	4,803	-0.10%
2022/04/15	34.1	100.16	30	99.41	99.40	4.1	4,935	0.08%
2022/04/14	3	103.50	6	104.08	103.50	-3	5,053	-0.06%
2022/04/13	4.3	102.94	4	103.13	103.50	0.3	5,261	0.00%
2022/04/12	1	99.90	2	100.50	102.00	-1	5,471	-0.02%
2022/04/11	2.1	98.52	5	99.08	98.80	-2.9	5,549	-0.05%
2022/04/08	2	101.75	5	101.30	101.00	-3	5,619	-0.05%
2022/04/07	6	102.92	8	102.94	102.00	-2	5,729	-0.03%
2022/04/06	13	102.92	18	102.67	103.00	-5	5,870	-0.09%
2022/04/01	11.2	105.59	11.1	105.36	103.50	0.1	5,968	0.00%
2022/03/31	16.1	107.32	19	106.82	106.00	-2.9	6,026	-0.05%
2022/03/30	20	105.88	17	105.85	105.50	3	6,178	0.05%
2022/03/29	17	104.71	15	105.40	105.50	2	6,384	0.03%
2022/03/28	17	104.00	23	103.43	105.50	-6	6,557	-0.09%
2022/03/25	91	106.27	64	105.16	104.50	27	6,734	0.40%
2022/03/24	40.1	104.14	70	106.14	107.50	-30	6,998	-0.43%
2022/03/23	15	102.93	25.1	102.86	102.50	-10.1	7,083	-0.14%
2022/03/22	37.1	98.50	25	100.10	102.50	12.1	7,145	0.17%
2022/03/21	7	97.94	7	97.63	97.50	0	7,026	0.00%
2022/03/18	1	93.20	2.1	94.07	94.20	-1.1	7,013	-0.02%
2022/03/17	1	91.70	1	93.60	93.70	0	7,026	0.00%
2022/03/16	3	89.67	0	0.00	89.60	3	7,022	0.04%
2022/03/15	14	91.15	13	90.06	89.40	1	7,060	0.01%
2022/03/14	28	94.13	29	93.49	93.60	-1	7,065	-0.01%
2022/03/11	18	94.73	21	94.60	94.60	-3	7,133	-0.04%
2022/03/10	16	94.58	15	94.55	94.80	1	7,199	0.01%
2022/03/09	1	88.90	1	91.00	91.80	0	7,342	0.00%
2022/03/08	29	90.98	34	90.01	89.60	-5	7,673	-0.06%
2022/03/07	22	90.02	23	90.85	90.80	-1	7,944	-0.01%
2022/03/04	21.1	93.62	1	94.79	92.30	20.1	8,202	0.24%
2022/03/03	22.1	96.51	17.1	96.07	96.00	5	8,209	0.06%
2022/03/02	26.1	99.35	22	98.63	98.60	4.1	8,153	0.05%
2022/03/01	6.1	100.56	8	100.03	99.90	-1.9	8,161	-0.02%
2022/02/25	37	100.71	33.4	99.43	99.40	3.6	8,214	0.04%
2022/02/24	13.4	101.37	15	100.63	100.50	-1.6	8,294	-0.02%
2022/02/23	3	103.67	8.2	103.18	104.00	-5.2	8,512	-0.06%
2022/02/22	0	0.00	2	101.50	101.00	-2	8,698	-0.02%
2022/02/21	4	103.50	7	103.29	104.00	-3	8,755	-0.03%
2022/02/18	1	103.00	5.1	103.41	103.00	-4.1	8,839	-0.05%
2022/02/17	12.6	105.95	5	104.91	104.00	7.6	8,972	0.08%
2022/02/16	12	104.71	12	106.42	105.50	0	9,115	0.00%
2022/02/15	16	103.78	16	102.53	102.00	0	9,329	0.00%
2022/02/14	43.1	105.74	37	102.13	102.00	6.1	9,571	0.06%
2022/02/11	24.2	106.71	28.6	107.23	107.00	-4.4	9,870	-0.04%
2022/02/10	35	104.70	29.1	104.55	104.50	6	10,054	0.06%
2022/02/09	21.1	105.12	15.2	104.68	105.50	5.9	10,128	0.06%
2022/02/08	67	108.78	41	107.15	105.50	26	10,138	0.26%
2022/02/07	37	113.16	41	115.48	117.00	-4	10,163	-0.04%
2022/01/26	31.1	115.51	39	115.86	113.50	-7.9	10,170	-0.08%
2022/01/25	73	118.08	69	117.26	115.00	4	10,232	0.04%
2022/01/24	37	119.20	37	119.38	119.00	0	10,245	0.00%
2022/01/21	25	122.04	32	122.78	121.00	-7	10,262	-0.07%
2022/01/20	59	124.20	59	124.19	125.50	0	10,259	0.00%
2022/01/19	52	124.12	58	123.42	124.50	-6	10,282	-0.06%
2022/01/18	71	127.42	62	126.15	123.00	9	10,409	0.09%
2022/01/17	20.3	123.91	20.1	126.02	127.50	0.1	10,437	0.00%
2022/01/14	46.8	123.58	45.2	123.60	126.00	1.6	10,538	0.02%
2022/01/13	39.2	123.67	50.2	123.25	122.50	-11	10,540	-0.10%
2022/01/12	39	127.45	35.1	128.22	126.50	3.9	10,553	0.04%
2022/01/11	20.1	129.96	11.3	130.49	129.00	8.8	10,539	0.08%
2022/01/10	36	130.97	44.1	129.33	129.00	-8.1	10,515	-0.08%
2022/01/07	22.7	128.74	18	129.49	125.00	4.7	10,675	0.04%
2022/01/06	43.1	133.22	49	132.31	137.00	-6	10,737	-0.06%
2022/01/05	62.1	131.28	66	129.92	128.50	-3.9	10,568	-0.04%
2022/01/04	16.4	132.32	13	133.12	132.50	3.4	10,402	0.03%
2022/01/03	10	133.55	15	133.80	134.50	-5	10,361	-0.05%
2021/12/30	18.1	130.23	30	130.43	130.50	-11.9	10,330	-0.12%
2021/12/29	64	127.22	68.2	127.69	129.00	-4.2	10,231	-0.04%
2021/12/28	42.3	125.07	39.2	125.47	127.00	3.1	10,118	0.03%
2021/12/27	46.1	120.28	41	121.07	124.00	5.1	10,047	0.05%
2021/12/24	75.8	124.12	73.2	124.08	123.00	2.6	10,005	0.03%
2021/12/23	66	125.21	96	125.48	129.00	-30	9,825	-0.31%
2021/12/22	71	118.04	72	116.86	117.50	-1	9,611	-0.01%
2021/12/21	59.1	114.79	62.2	115.18	118.00	-3.1	9,542	-0.03%
2021/12/20	81.1	114.47	81	113.96	114.00	0.1	9,781	0.00%
2021/12/17	26.2	105.53	43.2	104.81	108.00	-17	9,552	-0.18%
2021/12/16	44.2	99.65	53	100.32	102.50	-8.9	9,333	-0.09%
2021/12/15	20	95.83	25	96.04	96.00	-5	9,206	-0.05%
2021/12/14	5	95.32	6.1	94.66	94.20	-1.1	9,242	-0.01%
2021/12/13	6	95.88	20	96.14	95.20	-14	9,303	-0.15%
2021/12/10	13	95.15	20	94.83	95.10	-7	9,540	-0.07%
2021/12/09	33	95.98	25.4	96.74	95.00	7.6	9,626	0.08%
2021/12/08	0	0.00	14.1	95.79	95.40	-14.1	9,715	-0.15%
2021/12/07	24.2	95.09	43	93.89	93.60	-18.8	10,136	-0.19%
2021/12/06	31.1	96.60	26	96.85	95.60	5.1	10,457	0.05%
2021/12/03	48.1	97.33	49	96.94	96.30	-1	10,554	-0.01%
2021/12/02	97.4	99.91	75.6	99.60	98.30	21.8	10,616	0.21%
2021/12/01	59	108.01	41.9	109.80	103.00	17.1	10,358	0.16%
2021/11/30	67.7	108.94	65	110.18	114.00	2.7	10,353	0.03%
2021/11/29	45.1	100.48	42	100.94	104.00	3.1	10,326	0.03%
2021/11/26	9	101.66	12.3	100.38	101.50	-3.3	10,376	-0.03%
2021/11/25	7	100.93	5	101.10	100.00	2	10,365	0.02%
2021/11/24	9	101.02	14	101.36	101.50	-5	10,336	-0.05%
2021/11/23	18	101.06	23.3	100.81	99.00	-5.3	10,249	-0.05%
2021/11/22	17	106.00	33.1	107.27	102.50	-16.1	10,121	-0.16%
2021/11/19	90	106.86	60.7	106.12	103.00	29.3	9,883	0.30%
2021/11/18	4.2	102.28	39	101.95	103.00	-34.8	9,661	-0.36%
2021/11/17	91	102.34	65.1	102.11	103.00	25.9	9,585	0.27%
2021/11/16	30.3	99.48	23	98.34	100.50	7.3	9,481	0.08%
2021/11/15	58.4	104.35	74.2	103.50	103.50	-15.8	9,310	-0.17%
2021/11/12	57	99.86	52.5	100.05	98.90	4.5	9,148	0.05%
2021/11/11	34	97.54	52	98.47	101.50	-18	8,880	-0.20%
2021/11/10	60	93.08	98	92.30	92.30	-38	8,609	-0.44%
2021/11/09	35	91.39	183.1	92.22	93.60	-148.1	8,228	-1.80%	大賣/鉅額交易
2021/11/08	21	85.25	32	85.05	85.10	-11	7,972	-0.14%
2021/11/05	36.1	84.13	29	83.43	85.00	7.1	7,842	0.09%
2021/11/04	65.2	83.31	44	83.38	84.80	21.2	7,630	0.28%
2021/11/03	12	79.52	12	79.44	79.90	0	7,371	0.00%
2021/11/02	17	76.92	10	78.71	76.30	7	7,284	0.10%
2021/11/01	57	79.21	28.1	79.50	80.00	29	7,196	0.40%
2021/10/29	29	76.96	5	76.18	78.00	24	7,122	0.34%
2021/10/28	15	74.65	7	74.23	74.40	8	7,055	0.11%
2021/10/27	16	75.50	7	75.34	75.60	9	7,006	0.13%
2021/10/26	16	75.11	69.3	75.39	75.10	-53.3	6,952	-0.77%
2021/10/25	21.3	78.78	13	78.43	77.50	8.3	6,781	0.12%
2021/10/22	53	79.75	62.2	80.87	80.80	-9.2	6,653	-0.14%
2021/10/21	33	79.21	31	77.79	78.20	2	6,455	0.03%
2021/10/20	16.3	78.92	13.6	78.60	77.90	2.7	6,355	0.04%
2021/10/19	21.7	77.69	27.1	77.58	78.50	-5.4	6,208	-0.09%
2021/10/18	20.1	76.35	21	76.71	77.30	-0.9	6,132	-0.01%
2021/10/15	40	75.72	53	75.68	76.00	-13	6,050	-0.21%
2021/10/14	64.6	73.17	86.1	73.34	73.90	-21.5	5,766	-0.37%
2021/10/13	7.4	71.26	3	71.00	70.80	4.4	5,597	0.08%
2021/10/12	23	71.86	13	71.82	72.00	10	5,590	0.18%
2021/10/08	9	71.44	18	71.47	70.80	-9	5,584	-0.16%
2021/10/07	77.1	70.92	26	70.64	70.80	51.1	5,641	0.91%
2021/10/06	9.3	68.94	18	68.32	68.70	-8.7	5,580	-0.16%
2021/10/05	28.5	67.86	52.4	66.14	68.70	-23.9	5,539	-0.43%
2021/10/04	72	65.51	80	66.00	65.00	-8	5,466	-0.15%
2021/10/01	44	65.74	29.4	67.16	65.10	14.6	5,413	0.27%
2021/09/30	18.8	68.95	23.2	68.80	68.00	-4.4	5,326	-0.08%
2021/09/29	35	70.26	30	69.76	69.50	5	5,269	0.09%
2021/09/28	24.1	72.97	26	73.18	72.60	-2	5,202	-0.04%
2021/09/27	149	73.54	145.5	73.56	73.10	3.5	5,041	0.07%	大買/大賣/
2021/09/24	100	71.01	50.6	70.82	71.30	49.4	4,553	1.08%
2021/09/23	33	68.67	1	69.00	69.00	32	4,403	0.73%
2021/09/22	33.4	68.60	8	68.75	68.30	25.4	4,354	0.58%
2021/09/17	36	68.38	45	68.46	68.70	-9	4,283	-0.21%
2021/09/16	100.3	68.10	69	67.58	67.00	31.3	4,227	0.74%
2021/09/15	79.1	67.27	103.9	67.64	68.90	-24.8	4,143	-0.60%	大賣/
2021/09/14	25	71.30	25	70.73	70.30	0	3,902	0.00%
2021/09/13	28	72.15	26	72.52	73.00	2	3,808	0.05%
2021/09/10	123.9	72.04	123	72.11	73.10	0.9	3,676	0.02%	大買/大賣/
2021/09/09	25	71.21	76.3	70.35	71.50	-51.3	3,227	-1.59%
2021/09/08	50.1	66.70	40	66.29	66.80	10.1	2,827	0.36%
2021/09/07	34	68.61	69.1	68.97	69.90	-35.1	2,656	-1.32%
2021/09/06	23.3	68.37	18.1	68.81	68.40	5.2	2,407	0.22%
2021/09/03	80.1	69.79	64.1	69.91	70.50	16	2,298	0.70%
2021/09/02	86	67.93	78.2	68.10	68.60	7.8	1,979	0.39%
2021/09/01	21.1	63.45	82	63.21	65.80	-60.9	1,608	-3.79%
2021/08/31	55	61.51	10	61.73	62.00	45	1,458	3.09%
2021/08/30	1	60.20	1	60.00	60.10	0	1,421	0.00%
2021/08/26	2	59.50	0	0.00	59.50	2	1,426	0.14%
2021/08/25	3	60.63	12	59.88	60.70	-9	1,433	-0.63%
2021/08/24	1	57.30	3	57.90	57.20	-2	1,413	-0.14%
2021/08/23	4	57.45	12	56.91	58.30	-8	1,429	-0.56%
2021/08/20	4	54.28	22	54.18	54.10	-18	1,427	-1.26%
2021/08/19	30.1	54.57	6	54.58	54.40	24.1	1,433	1.68%
2021/08/18	0.2	54.05	10	54.80	56.50	-9.8	1,443	-0.68%
2021/08/17	1.7	54.80	0	0.00	54.50	1.7	1,443	0.12%
2021/08/16	8.2	54.86	19	55.16	54.80	-10.8	1,465	-0.74%
2021/08/13	41	56.73	30	56.07	55.60	11	1,486	0.74%
2021/08/11	7	57.34	2	58.05	57.30	5	1,563	0.32%
2021/08/10	1	59.60	0	0.00	58.40	1	1,590	0.06%
2021/08/09	2	60.15	2	62.00	59.80	0	1,666	0.00%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/05	4	60.65	2	62.25	60.40	2	1,783	0.11%
2021/08/04	6	61.20	4	60.58	61.00	2	1,826	0.11%
2021/07/30	3	58.63	5	57.98	57.70	-2	1,955	-0.10%
2021/07/29	15	58.50	29	58.02	58.30	-14	1,978	-0.71%
2021/07/28	29.1	58.54	61	57.89	58.50	-31.9	1,986	-1.61%
2021/07/27	29	59.71	1	60.00	59.60	28	2,002	1.40%
2021/07/26	17	59.73	0	0.00	59.70	17	2,010	0.85%
2021/07/23	5	61.28	3	62.30	60.50	2	2,006	0.10%
2021/07/22	1	60.70	4	61.93	62.30	-3	2,060	-0.15%
2021/07/21	4	59.75	4	59.83	60.60	0	2,038	0.00%
2021/07/20	8.1	59.02	13.1	59.12	58.50	-5	2,024	-0.25%
2021/07/19	12	60.72	2	59.80	59.80	10	2,021	0.49%
2021/07/16	5	63.40	11.7	63.30	63.60	-6.7	2,038	-0.33%
2021/07/15	26.2	65.24	9	65.74	64.30	17.2	2,037	0.84%
2021/07/14	61.1	64.70	42	64.22	65.40	19.1	1,996	0.96%
2021/07/13	0	0.00	4	62.43	60.70	-4	1,931	-0.21%
2021/07/12	0	0.00	3	60.03	60.00	-3	1,946	-0.15%
2021/07/09	0	0.00	1	59.70	59.30	-1	1,966	-0.05%
2021/07/08	1	59.80	3	60.20	59.70	-2	2,047	-0.10%
2021/07/07	1	59.80	3	60.87	59.80	-2	2,111	-0.09%
2021/07/06	3	61.57	1	60.90	60.70	2	2,123	0.09%
2021/07/05	2	62.80	2	61.55	62.80	0	2,131	0.00%
2021/07/02	1	59.30	1	59.50	59.30	0	2,135	0.00%
2021/06/30	1	60.50	1	60.60	60.50	0	2,192	0.00%
2021/06/29	0	0.00	6	61.20	61.00	-6	2,223	-0.27%
2021/06/28	0	0.00	3	61.37	61.40	-3	2,236	-0.13%
2021/06/25	3	61.20	1	60.50	61.10	2	2,239	0.09%
2021/06/24	0	61.20	3	60.97	61.20	-3	2,242	-0.13%
2021/06/23	1	60.10	9.1	60.31	60.30	-8.1	2,233	-0.36%
2021/06/22	0	0.00	0.1	59.40	58.00	-0.1	2,220	0.00%
2021/06/21	0	0.00	2	59.60	59.50	-2	2,212	-0.09%
2021/06/18	1	58.90	4	59.50	59.90	-3	2,215	-0.14%
2021/06/17	1	58.30	1	58.20	58.50	0	2,228	0.00%
2021/06/16	0	0.00	1	58.70	58.30	-1	2,240	-0.04%
2021/06/15	2	57.95	3	57.90	58.30	-1	2,265	-0.04%
2021/06/11	1.1	56.79	2	56.95	56.80	-0.9	2,269	-0.04%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/08	0	0.00	6	55.30	55.10	-6	2,322	-0.26%
2021/06/07	1	53.60	5	54.20	54.50	-4	2,344	-0.17%
2021/06/04	1	55.50	0	0.00	55.30	1	2,355	0.04%
2021/06/03	6.1	56.55	50	55.74	56.30	-44	2,382	-1.84%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/06/01	1	56.70	1	56.80	56.70	0	2,412	0.00%
2021/05/31	6	56.32	4	56.90	56.50	2	2,531	0.08%
2021/05/28	11	56.04	14	56.34	55.70	-3	2,548	-0.12%
2021/05/27	4	54.00	3	54.37	55.10	1	2,588	0.04%
2021/05/26	2	54.50	1.1	54.60	54.50	0.9	2,596	0.04%
2021/05/25	1	54.10	9	54.31	55.20	-8	2,608	-0.31%
2021/05/24	14.1	53.13	10	53.70	53.70	4.1	2,607	0.16%
2021/05/21	5.1	52.19	11	52.50	52.40	-5.9	2,605	-0.23%
2021/05/20	48	50.99	40	51.56	50.40	8	2,601	0.31%
2021/05/19	62	50.55	28	51.02	51.90	34	2,594	1.31%
2021/05/18	1	48.10	13	45.99	48.10	-12	2,595	-0.46%
2021/05/17	25	45.69	9	45.81	44.55	16	2,584	0.62%
2021/05/14	15	50.47	7	50.50	49.50	8	2,540	0.31%
2021/05/13	20	51.30	18	51.49	50.80	2	2,494	0.08%
2021/05/12	13	55.86	18	56.22	55.20	-5	2,437	-0.21%
2021/05/11	23	61.57	21	61.64	61.30	2	2,407	0.08%
2021/05/10	3	68.13	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	0.00	3	68.67	68.80	-3	2,344	-0.13%
2021/05/06	3	68.43	12	67.83	67.90	-9	2,357	-0.38%
2021/05/05	5	65.76	7	66.24	66.50	-2	2,436	-0.08%
2021/05/04	7	65.04	1	65.60	65.80	6	2,472	0.24%
2021/05/03	15	65.86	48.1	65.56	65.20	-33.1	2,493	-1.33%
2021/04/29	6	67.12	25	66.86	66.80	-19	2,494	-0.76%
2021/04/28	40	68.34	14.5	68.87	67.80	25.5	2,506	1.02%
2021/04/27	1	67.50	1	67.20	67.50	0	2,459	0.00%
2021/04/26	13.1	67.05	8	67.08	67.00	5.1	2,471	0.21%
2021/04/23	4	66.63	7	66.79	67.00	-3	2,476	-0.12%
2021/04/22	30	66.89	9.5	68.28	66.80	20.5	2,524	0.81%
2021/04/21	5	67.74	16	67.59	67.90	-11	2,556	-0.43%
2021/04/20	6.1	67.15	11.1	67.15	67.20	-5	2,535	-0.20%
2021/04/19	18	67.06	36	67.29	67.20	-18	2,565	-0.70%
2021/04/16	12.1	65.63	18.1	65.53	65.90	-6	2,547	-0.24%
2021/04/15	2	63.00	4	63.35	64.00	-2	2,554	-0.08%
2021/04/14	23	62.24	14	62.87	62.00	9	2,567	0.35%
2021/04/13	25.1	65.16	9	64.81	64.30	16.1	2,516	0.64%
2021/04/12	10	66.15	3	66.20	66.10	7	2,473	0.28%
2021/04/09	12	67.01	6	67.07	66.50	6	2,482	0.24%
2021/04/08	20	66.32	10	66.49	66.70	10	2,468	0.41%
2021/04/07	11	66.57	0	0.00	66.50	11	2,456	0.45%
2021/04/06	11	67.01	3	66.80	66.80	8	2,449	0.33%
2021/04/01	8	67.14	0	0.00	66.70	8	2,460	0.33%
2021/03/31	8	66.65	2	66.80	66.50	6	2,469	0.24%
2021/03/30	0	67.00	0	0.00	67.00	0	2,504	0.00%
2021/03/29	6	66.73	17	66.96	67.10	-11	2,528	-0.43%
2021/03/26	10	66.55	0	0.00	66.70	10	2,619	0.38%
2021/03/25	10	66.38	8	66.40	66.30	2	2,685	0.07%
2021/03/24	2	66.65	3	66.70	66.70	-1	2,711	-0.04%
2021/03/23	1	66.90	1	66.70	66.70	0	2,720	0.00%
2021/03/22	8	66.78	0	0.00	66.80	8	2,734	0.29%
2021/03/19	4	67.60	3	67.17	67.40	1	2,732	0.04%
2021/03/18	17	67.42	2	67.65	67.40	15	2,752	0.55%
2021/03/17	6	68.05	12	67.91	67.70	-6	2,780	-0.22%
2021/03/16	9	67.87	2	67.90	68.10	7	2,832	0.25%
2021/03/15	9	67.94	1	67.50	68.10	8	2,841	0.28%
2021/03/12	4	67.80	3.1	68.02	67.90	0.9	2,845	0.03%
2021/03/11	3	68.07	2	68.00	68.10	1	2,887	0.03%
2021/03/10	8	67.75	18	67.35	67.70	-10	2,882	-0.35%
2021/03/09	14	67.04	5	66.94	67.00	9	2,885	0.31%
2021/03/08	1	68.20	1	68.70	67.90	0	2,871	0.00%
2021/03/05	6	67.60	28	68.34	68.60	-22	2,898	-0.76%
2021/03/04	30	69.12	4	69.35	68.20	26	2,914	0.89%
2021/03/03	8	71.63	0	0.00	71.10	8	2,864	0.28%
2021/03/02	9	72.04	7	72.13	71.00	2	2,890	0.07%
2021/02/26	2	70.45	9	70.88	71.20	-7	2,859	-0.24%
2021/02/25	4	70.95	10	70.95	71.10	-6	2,857	-0.21%
2021/02/24	1	70.40	20	70.50	70.30	-19	2,864	-0.66%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	2	71.35	5	71.32	71.20	-3	2,930	-0.10%
2021/02/19	6	70.82	1	70.80	71.20	5	2,941	0.17%
2021/02/18	10	71.17	13	71.31	71.20	-3	2,978	-0.10%
2021/02/17	2	68.65	0	0.00	69.30	2	3,011	0.07%
2021/02/05	9	68.13	8	68.06	68.00	1	2,993	0.03%
2021/02/04	2	66.70	7	66.64	66.70	-5	3,002	-0.17%
2021/02/03	14	67.20	8	67.65	67.00	6	3,045	0.20%
2021/02/02	11	67.20	12	67.04	67.00	-1	3,048	-0.03%
2021/02/01	22	67.35	15	67.69	67.90	7	3,032	0.23%
2021/01/29	11	69.74	40	69.29	68.80	-29	3,112	-0.93%
2021/01/28	52	70.52	4.1	70.11	70.20	47.9	3,078	1.56%
2021/01/27	58.1	71.55	35	70.67	71.70	23.1	3,027	0.76%
2021/01/26	9	68.71	1	68.80	68.60	8	2,911	0.27%
2021/01/25	17.1	69.33	10	69.24	69.00	7.1	2,864	0.25%
2021/01/22	0	0.00	2	68.50	68.40	-2	2,838	-0.07%
2021/01/21	5	68.26	3.1	68.52	67.90	1.9	2,850	0.07%
2021/01/20	1.7	68.34	3	68.13	68.50	-1.3	2,870	-0.05%
2021/01/19	0	0.00	4	69.15	68.80	-4	2,868	-0.14%
2021/01/18	9	68.08	4	67.78	68.40	5	2,847	0.18%
2021/01/15	12	69.74	8	69.23	68.90	4	2,838	0.14%
2021/01/14	17.1	70.24	28.2	69.49	70.90	-11.1	2,786	-0.40%
2021/01/13	4	67.78	1	67.70	68.10	3	2,736	0.11%
2021/01/12	9	66.80	7	66.72	66.70	2	2,719	0.07%
2021/01/11	1	68.68	6	69.13	68.90	-5	2,692	-0.18%
2021/01/08	24	67.39	10	67.27	67.50	14	2,673	0.52%
2021/01/07	5.2	68.24	0	0.00	68.10	5.2	2,656	0.20%
2021/01/06	2	68.10	17	68.69	68.30	-15	2,634	-0.57%
2021/01/05	4	68.93	3	68.70	68.60	1	2,611	0.04%
2021/01/04	4	69.13	37	69.36	69.40	-33	2,608	-1.27%
2020/12/31	3	68.43	1	69.10	68.60	2	2,582	0.08%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	11	68.78	68.60	-11	2,624	-0.42%
2020/12/28	15	67.77	1	67.80	67.90	14	2,615	0.54%
2020/12/25	5	68.86	1	68.50	68.80	4	2,581	0.15%
2020/12/24	2	70.40	31	70.14	70.20	-29	2,571	-1.13%
2020/12/23	15	68.83	8	69.38	69.50	7	2,559	0.27%
2020/12/22	53	68.55	1	67.60	67.60	52	2,576	2.02%
2020/12/21	11	68.82	2	69.00	68.30	9	2,515	0.36%
2020/12/18	22	70.47	2	70.50	70.50	20	2,586	0.77%
2020/12/17	1	71.30	0	0.00	71.40	1	2,588	0.04%
2020/12/16	2	71.55	2	71.70	72.00	0	2,632	0.00%
2020/12/15	4	72.03	1	71.70	71.60	3	2,710	0.11%
2020/12/14	8	72.19	1	72.50	72.90	7	2,740	0.26%
2020/12/11	9	72.81	2	73.15	72.60	7	2,810	0.25%
2020/12/10	11	75.30	5	75.08	74.60	6	2,880	0.21%
2020/12/09	0	0.00	9	77.51	77.70	-9	2,954	-0.30%
2020/12/08	7	77.67	1	77.50	77.90	6	2,958	0.20%
2020/12/07	18	79.33	19	77.99	77.30	-1	2,949	-0.03%
2020/12/04	17	81.76	3	81.33	81.10	14	2,888	0.48%
2020/12/03	17	82.01	0	0.00	81.80	17	2,879	0.59%
2020/12/02	12	83.03	5	82.56	82.60	7	2,878	0.24%
2020/12/01	6	83.18	27	83.30	83.40	-21	2,889	-0.73%
2020/11/30	23	82.34	15	82.29	81.30	8	2,889	0.28%
2020/11/27	38	83.56	15	83.08	83.40	23	2,869	0.80%
2020/11/26	9	83.24	44	83.13	84.10	-35	2,840	-1.23%
2020/11/25	5	81.94	4	82.38	81.40	1	2,816	0.04%
2020/11/24	1	81.50	2	82.00	81.30	-1	2,831	-0.04%
2020/11/23	41	81.76	4	82.05	81.50	37	2,871	1.29%
2020/11/20	12	82.36	2	83.05	82.90	10	2,874	0.35%
2020/11/19	16	83.27	24	82.66	82.40	-8	2,877	-0.28%
2020/11/18	4	81.83	7	81.73	82.40	-3	2,826	-0.11%
2020/11/17	14	81.89	6	81.75	81.60	8	2,822	0.28%
2020/11/16	14	81.39	24	81.25	81.80	-10	2,855	-0.35%
2020/11/13	3	78.83	0	0.00	78.70	3	2,823	0.11%
2020/11/12	6	78.08	1	77.90	79.00	5	2,857	0.17%
2020/11/11	7	79.43	7	79.71	79.70	0	2,871	0.00%
2020/11/10	5	77.64	3	78.37	78.50	2	2,919	0.07%
2020/11/09	6	78.55	7	78.60	78.50	-1	2,982	-0.03%
2020/11/06	22	78.64	24	78.93	78.50	-2	3,079	-0.06%
2020/11/04	1	75.90	5	75.78	75.80	-4	3,117	-0.13%
2020/11/03	1	75.60	1	76.00	74.90	0	3,232	0.00%
2020/11/02	4	74.00	4	74.53	75.20	0	3,373	0.00%
2020/10/30	13	75.27	16	74.89	74.10	-3	3,595	-0.08%
2020/10/29	5	75.48	7.3	76.13	76.20	-2.3	3,641	-0.06%
2020/10/28	10.3	75.64	9	75.69	75.40	1.3	3,735	0.03%
2020/10/27	4	73.98	9	74.02	74.30	-5	3,751	-0.13%
2020/10/26	1	73.00	2	73.80	72.80	-1	3,789	-0.03%
2020/10/23	1	73.20	0	0.00	73.30	1	3,857	0.03%
2020/10/22	1	71.80	1	72.20	72.20	0	3,945	0.00%
2020/10/21	0	0.00	5	72.98	72.90	-5	4,023	-0.12%
2020/10/20	9	70.91	21	71.00	71.60	-12	4,154	-0.29%
2020/10/19	6	70.33	2	70.65	71.00	4	4,236	0.09%
2020/10/16	3	70.50	14	70.84	70.70	-11	4,260	-0.26%
2020/10/15	4	71.38	3	71.07	70.90	1	4,345	0.02%
2020/10/14	18	71.65	20	71.72	71.90	-2	4,355	-0.05%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	3	72.40	3	73.00	72.00	0	4,540	0.00%
2020/10/08	6	72.78	7	73.03	73.00	-1	4,563	-0.02%
2020/10/07	13	72.97	34	72.79	72.90	-21	4,600	-0.46%
2020/10/06	25	72.62	3	72.07	71.70	22	4,641	0.47%
2020/10/05	6	71.97	6	72.60	73.00	0	4,684	0.00%
2020/09/30	14	71.51	50	71.91	72.20	-36	4,830	-0.75%
2020/09/29	26	71.07	16	70.89	71.00	10	4,900	0.20%
2020/09/28	31	72.01	8	72.09	72.00	23	4,991	0.46%
2020/09/25	13	73.56	11	72.73	72.40	2	5,108	0.04%
2020/09/24	19	76.19	13	76.03	74.60	6	5,324	0.11%
2020/09/23	24	78.63	27	78.69	77.30	-3	5,685	-0.05%
2020/09/22	11	77.57	17	78.04	78.30	-6	5,668	-0.11%
2020/09/21	6	77.83	12	78.18	78.30	-6	5,672	-0.11%
2020/09/18	15	78.03	16	78.06	77.00	-1	5,673	-0.02%
2020/09/17	14	77.86	25	78.02	78.10	-11	5,617	-0.20%
2020/09/16	21	77.62	18	77.87	78.00	3	5,632	0.05%
2020/09/15	33	76.35	38	76.36	77.10	-5	5,684	-0.09%
2020/09/14	28	74.10	66	73.16	74.20	-38	5,814	-0.65%
2020/09/11	3	69.60	10	70.14	71.00	-7	5,733	-0.12%
2020/09/10	5	71.04	0	0.00	70.70	5	5,824	0.09%
2020/09/09	18	70.46	15	70.57	71.20	3	5,989	0.05%
2020/09/08	1	71.00	13	71.25	71.40	-12	6,064	-0.20%
2020/09/07	26	71.12	11	71.13	70.70	15	6,139	0.24%
2020/09/04	12	70.62	18	71.42	71.70	-6	6,164	-0.10%
2020/09/03	40	71.64	45	72.19	71.10	-5	6,194	-0.08%
2020/09/02	9	71.16	12	71.10	70.80	-3	6,193	-0.05%
2020/09/01	30	70.90	21	70.90	71.00	9	6,217	0.14%
2020/08/31	7	71.94	22	72.25	72.30	-15	6,318	-0.24%
2020/08/28	10	70.91	3	71.67	70.80	7	6,344	0.11%
2020/08/27	82	73.03	74	73.77	72.30	8	6,351	0.13%
2020/08/26	7	71.53	7	71.51	71.10	0	6,367	0.00%
2020/08/25	3	72.07	1	72.80	72.10	2	6,399	0.03%
2020/08/24	11	72.94	11	72.57	72.60	0	6,414	0.00%
2020/08/21	5	71.96	9	72.13	72.40	-4	6,432	-0.06%
2020/08/20	16	70.62	15	70.99	70.50	1	6,500	0.02%
2020/08/19	19	74.27	17	73.58	73.50	2	6,602	0.03%
2020/08/18	39	75.49	45	75.27	75.20	-6	6,665	-0.09%
2020/08/17	62	75.32	28	75.74	76.20	34	6,804	0.50%
2020/08/14	24	75.85	31	76.18	76.90	-7	7,144	-0.10%
2020/08/13	7	74.33	12	74.37	73.70	-5	7,234	-0.07%
2020/08/12	32	73.43	7	72.96	73.20	25	7,304	0.34%
2020/08/11	8	75.55	11	75.84	75.80	-3	7,256	-0.04%
2020/08/10	21	75.53	19	74.47	74.40	2	7,261	0.03%
2020/08/07	54	77.55	44	76.58	76.30	10	7,369	0.14%
2020/08/06	72	80.93	31	79.79	79.60	41	7,356	0.56%
2020/08/05	28	80.77	50	80.82	83.10	-22	7,623	-0.29%
2020/08/04	11	75.67	11	75.56	75.80	0	7,502	0.00%
2020/08/03	37	75.37	16	76.46	73.70	21	7,519	0.28%
2020/07/31	14	80.24	14	80.54	80.40	0	7,730	0.00%
2020/07/30	11	79.95	17	80.04	79.60	-6	8,002	-0.07%
2020/07/29	28	81.16	2	81.70	80.10	26	8,006	0.32%
2020/07/28	87	81.73	35	81.46	82.00	52	8,007	0.65%
2020/07/27	31	80.56	22	80.93	80.00	9	7,992	0.11%
2020/07/24	49	81.82	29	82.52	80.80	20	8,093	0.25%
2020/07/23	16	81.69	24	82.45	83.10	-8	8,153	-0.10%
2020/07/22	22	81.98	19	81.91	82.40	3	8,100	0.04%
2020/07/21	21	81.14	23	81.55	81.80	-2	8,102	-0.02%
2020/07/20	20	79.11	19.6	79.21	80.20	0.4	8,192	0.01%
2020/07/17	35	80.01	23	80.90	78.90	12	8,302	0.14%
2020/07/16	31	79.61	43	79.52	79.60	-12	8,376	-0.14%
2020/07/15	30	78.69	17	78.81	78.00	13	8,442	0.15%
2020/07/14	3	78.40	11	78.44	78.70	-8	8,504	-0.09%
2020/07/13	11	78.37	7	78.51	77.70	4	8,523	0.05%
2020/07/10	6	79.07	4	78.43	77.70	2	8,572	0.02%
2020/07/09	27.3	82.45	24	82.83	81.10	3.3	8,601	0.04%
2020/07/08	9	80.71	10	80.77	81.60	-1	8,613	-0.01%
2020/07/07	21	79.58	22	80.24	79.80	-1	8,630	-0.01%
2020/07/06	38	79.67	46	80.03	78.90	-8	8,763	-0.09%
2020/07/03	67.3	79.82	49	79.08	78.00	18.3	8,994	0.20%
2020/07/02	109	76.13	123	75.95	79.40	-14	8,939	-0.16%	大買/大賣/
2020/07/01	22	72.01	27	72.08	72.20	-5	8,738	-0.06%
2020/06/30	8	69.20	1	69.00	69.10	7	8,712	0.08%
2020/06/29	5	69.80	10	69.36	69.10	-5	8,739	-0.06%
2020/06/24	12	70.84	7	70.89	70.80	5	8,718	0.06%
2020/06/23	26	71.87	35	71.42	70.60	-9	8,835	-0.10%
2020/06/22	49	72.54	41	72.57	72.30	8	8,839	0.09%
2020/06/19	44	73.08	49	72.74	73.60	-5	8,860	-0.06%
2020/06/18	7	69.30	14	69.56	69.40	-7	8,725	-0.08%
2020/06/17	30	69.61	21	69.80	69.00	9	8,838	0.10%
2020/06/16	26	69.97	39	69.89	70.60	-13	8,860	-0.15%
2020/06/15	27	67.76	20	67.44	67.30	7	8,868	0.08%
2020/06/12	24	66.36	41	65.34	67.60	-17	9,014	-0.19%
2020/06/11	5	66.96	10	67.02	65.20	-5	9,095	-0.05%
2020/06/10	18	66.26	21	66.02	67.00	-3	9,153	-0.03%
2020/06/09	1	66.10	4	66.63	66.20	-3	9,234	-0.03%
2020/06/08	10	67.15	5	67.56	67.00	5	9,341	0.05%
2020/06/05	29	67.18	14	67.22	67.30	15	9,400	0.16%
2020/06/04	5	69.98	18	70.06	69.80	-13	9,466	-0.14%
2020/06/03	15	70.22	13	69.50	70.20	2	9,620	0.02%
2020/06/02	23	70.25	19	69.87	69.00	4	9,744	0.04%
2020/06/01	18	69.59	10	69.47	69.60	8	9,816	0.08%
2020/05/29	27	68.70	9	68.43	68.70	18	9,858	0.18%
2020/05/28	5	68.06	6	68.05	68.10	-1	10,032	-0.01%
2020/05/27	6	67.57	11	67.59	68.10	-5	10,091	-0.05%
2020/05/26	24	69.78	23	69.37	68.20	1	10,310	0.01%
2020/05/25	28	71.82	25	71.45	72.50	3	10,445	0.03%
2020/05/22	55	71.30	59	71.41	69.70	-4	10,475	-0.04%
2020/05/21	97	69.19	158	69.48	71.50	-61	10,464	-0.58%	大賣/
2020/05/20	55	63.75	63	63.79	65.00	-8	10,220	-0.08%
2020/05/19	46	62.71	28	62.56	62.90	18	10,586	0.17%
2020/05/18	16	60.71	12	61.00	60.80	4	10,586	0.04%
2020/05/15	8	60.93	22	61.13	60.80	-14	10,820	-0.13%
2020/05/14	31	62.69	38	62.76	60.60	-7	11,202	-0.06%
2020/05/13	24	62.10	18	62.35	61.90	6	11,770	0.05%
2020/05/12	95	62.80	102	63.00	62.10	-7	12,247	-0.06%	大賣/
2020/05/11	29	60.38	34	60.43	61.40	-5	12,047	-0.04%
2020/05/08	14	60.01	35	60.02	60.20	-21	12,006	-0.17%
2020/05/07	82	60.61	88	61.04	60.10	-6	12,034	-0.05%
2020/05/06	103	58.47	165.2	57.47	58.60	-62.2	11,835	-0.53%	大買/大賣/
2020/05/05	14	55.85	55	56.01	55.60	-41	11,633	-0.35%
2020/05/04	29	55.41	41	55.85	55.10	-12	11,850	-0.10%
2020/04/30	19	55.98	80	56.62	56.30	-61	11,923	-0.51%
2020/04/29	148.1	57.06	177	56.96	56.30	-28.9	12,041	-0.24%	大買/大賣/
2020/04/28	134.1	56.19	106	56.45	57.20	28.1	12,202	0.23%	大買/大賣/
2020/04/27	59	54.16	20	54.33	54.00	39	12,135	0.32%
2020/04/24	47	54.32	34	54.13	54.00	13	12,214	0.11%
2020/04/23	195	56.10	66	55.60	54.60	129	12,367	1.04%	大買/鉅額交易
2020/04/22	38	54.84	58.4	54.77	55.90	-20.4	12,442	-0.16%
2020/04/21	110	54.23	100	54.51	54.00	10	12,394	0.08%	大買/
2020/04/20	37	52.99	66	53.75	53.40	-29	12,231	-0.24%
2020/04/17	56.1	52.77	27	53.25	52.00	29.1	12,138	0.24%
2020/04/16	15	53.03	76	52.93	53.40	-61	12,063	-0.51%
2020/04/15	49.1	53.31	35	53.45	53.00	14.1	12,025	0.12%
2020/04/14	23.1	53.58	28	53.69	54.00	-4.9	11,926	-0.04%
2020/04/13	34	53.81	49	53.86	53.10	-15	11,862	-0.13%
2020/04/10	66	52.77	41	52.76	52.50	25	11,721	0.21%
2020/04/09	135	53.33	122	52.93	52.80	13	11,677	0.11%	大買/大賣/
2020/04/08	116	51.40	92	50.64	51.80	24	11,479	0.21%	大買/
2020/04/07	24	46.93	95	46.46	48.40	-71	11,116	-0.64%
2020/04/06	108	43.82	79	43.79	44.00	29	10,970	0.26%	大買/
2020/04/01	41	45.82	26	45.95	45.50	15	10,811	0.14%
2020/03/31	46	47.56	34	47.34	47.10	12	10,793	0.11%
2020/03/30	19	47.52	27	47.63	48.70	-8	10,818	-0.07%
2020/03/27	33	50.03	7	49.81	48.40	26	10,907	0.24%
2020/03/26	9	51.21	12	51.33	51.80	-3	10,903	-0.03%
2020/03/25	52	52.38	56	52.28	51.40	-4	10,937	-0.04%
2020/03/24	54	52.71	46	52.93	52.50	8	10,937	0.07%
2020/03/23	57	52.06	46	51.03	51.00	11	10,976	0.10%
2020/03/20	46	50.36	42	50.81	51.40	4	10,835	0.04%
2020/03/19	117	48.82	164	48.67	47.20	-47	10,721	-0.44%	大買/大賣/
2020/03/18	83	51.31	103	51.48	50.50	-20	10,591	-0.19%	大賣/
2020/03/17	40	48.80	48	48.86	49.15	-8	10,397	-0.08%
2020/03/16	31	49.64	46	47.97	46.55	-15	10,242	-0.15%
2020/03/13	40	46.51	41	46.69	49.45	-1	10,142	-0.01%
2020/03/12	16	51.16	26	51.90	50.00	-10	10,088	-0.10%
2020/03/11	23	56.01	22	56.24	54.20	1	9,966	0.01%
2020/03/10	38	54.12	45	54.12	55.20	-7	9,869	-0.07%
2020/03/09	57	57.51	60	56.20	55.00	-3	9,664	-0.03%
2020/03/06	29	57.62	113	57.60	57.60	-84	9,457	-0.89%	大賣/
2020/03/05	25	57.54	35	57.54	56.90	-10	9,328	-0.11%
2020/03/04	27	56.75	22	56.79	56.70	5	9,246	0.05%
2020/03/03	111	58.07	34	58.07	57.90	77	9,238	0.83%	大買/
2020/03/02	41	55.09	46	56.02	56.00	-5	9,054	-0.06%
2020/02/27	127	57.76	135	57.32	55.40	-8	8,973	-0.09%	大買/大賣/
2020/02/26	100	57.83	88	57.88	57.10	12	8,663	0.14%
2020/02/25	31	56.25	25	55.99	55.90	6	8,348	0.07%
2020/02/24	141	56.58	35	56.32	55.70	106	8,210	1.29%	大買/鉅額交易
2020/02/21	41	55.02	150	55.39	55.50	-109	8,069	-1.35%	大賣/鉅額交易
2020/02/20	160	55.57	177	55.52	55.50	-17	7,975	-0.21%	大買/大賣/
2020/02/19	64	57.60	77	57.26	58.20	-13	7,523	-0.17%
2020/02/18	117	57.66	108	58.51	57.20	9	7,427	0.12%	大買/大賣/
2020/02/17	198	60.91	184	60.74	59.70	14	7,168	0.20%	大買/大賣/
2020/02/14	435	58.14	473	58.31	60.30	-38	6,726	-0.56%	大買/大賣/
2020/02/13	241	54.99	354	55.05	54.90	-113	6,002	-1.88%	大買/大賣/鉅額交易
2020/02/12	96	52.91	91	52.59	52.40	5	5,496	0.09%
2020/02/11	23	51.92	13	51.90	52.00	10	5,386	0.19%
2020/02/10	36	52.11	22	52.14	51.30	14	5,538	0.25%
2020/02/07	31	52.04	19	51.95	52.00	12	5,440	0.22%
2020/02/06	26	53.13	30	53.18	53.60	-4	5,321	-0.08%
2020/02/05	32	53.07	54	53.16	52.60	-22	5,214	-0.42%
2020/02/04	40	51.76	35	51.81	51.70	5	4,944	0.10%
2020/02/03	63	52.86	61	52.30	52.70	2	4,849	0.04%
2020/01/31	84	52.71	76	52.43	53.30	8	4,686	0.17%
2020/01/30	30	49.72	16	49.73	49.80	14	4,367	0.32%
2020/01/20	31	50.99	26	50.87	51.00	5	4,231	0.12%
2020/01/17	36.1	50.38	53	50.29	50.30	-17	4,153	-0.41%
2020/01/16	91	48.81	68	48.90	49.20	23	3,998	0.58%
2020/01/15	27	47.45	26	47.25	47.20	1	3,778	0.03%
2020/01/14	4	46.66	25	46.59	46.60	-21	3,766	-0.56%
2020/01/13	12	46.37	3	46.43	46.65	9	3,761	0.24%
2020/01/10	2	45.20	13	45.08	45.40	-11	3,835	-0.29%
2020/01/09	4	45.49	3	45.22	45.30	1	3,831	0.03%
2020/01/08	3	44.42	10	44.50	44.20	-7	3,898	-0.18%
2020/01/07	5	45.64	26	44.88	44.70	-21	3,949	-0.53%
2020/01/06	4	45.73	12	45.62	45.65	-8	3,964	-0.20%
2020/01/03	24	46.65	32	46.39	46.30	-8	4,085	-0.20%
2020/01/02	28	47.05	19	46.96	47.25	9	4,108	0.22%
2019/12/31	3	46.38	23	46.25	46.00	-20	4,206	-0.48%
2019/12/30	14	46.57	18	46.28	46.05	-4	4,311	-0.09%
2019/12/27	31	46.64	10	46.66	46.85	21	4,271	0.49%
2019/12/26	34	46.42	87	46.30	46.05	-53	4,260	-1.24%
2019/12/25	65	47.84	25	47.78	47.20	40	4,222	0.95%
2019/12/24	34	47.46	24	47.48	47.70	10	4,240	0.24%
2019/12/23	42	47.28	40	47.24	47.60	2	4,127	0.05%
2019/12/20	18	45.87	22	46.01	46.00	-4	3,987	-0.10%
2019/12/19	58	46.26	26	46.18	46.50	32	3,933	0.81%
2019/12/18	34	45.17	49	45.07	45.10	-15	3,831	-0.39%
2019/12/17	1	43.85	8	44.01	44.10	-7	3,703	-0.19%
2019/12/16	8	43.74	3	43.85	44.00	5	3,732	0.13%
2019/12/13	6	44.06	14	43.95	43.70	-8	3,946	-0.20%
2019/12/12	13	43.63	8	43.33	43.45	5	3,953	0.13%
2019/12/11	2	42.70	15	42.64	42.65	-13	4,085	-0.32%
2019/12/10	11	42.56	3	42.68	42.55	8	4,116	0.19%
2019/12/09	17	42.70	15	42.58	42.60	2	4,163	0.05%
2019/12/06	2	43.73	0	0.00	44.05	2	4,135	0.05%
2019/12/05	6	43.55	6	43.36	43.55	0	4,414	0.00%
2019/12/04	5	42.70	9	42.73	43.00	-4	4,464	-0.09%
2019/12/03	6	42.99	79	43.07	42.90	-73	4,563	-1.60%
2019/12/02	33	43.18	16	42.68	42.65	17	4,603	0.37%
2019/11/29	17	44.11	13	44.05	43.75	4	4,658	0.09%
2019/11/28	26	44.48	36	44.49	44.80	-10	4,686	-0.21%
2019/11/27	16	43.71	18	43.88	43.95	-2	4,687	-0.04%
2019/11/26	5	43.64	23	43.60	43.60	-18	4,722	-0.38%
2019/11/25	2	43.03	1	42.90	42.95	1	4,789	0.02%
2019/11/22	2	42.75	0	0.00	42.70	2	4,867	0.04%
2019/11/21	1	42.80	7	42.44	43.20	-6	4,990	-0.12%
2019/11/20	4	43.36	27	42.98	43.15	-23	5,080	-0.45%
2019/11/19	15	43.92	33	43.92	43.60	-18	5,197	-0.35%
2019/11/18	118	44.13	24	44.14	44.30	94	5,226	1.80%	大買/
2019/11/15	7	42.64	11	42.91	43.00	-4	5,233	-0.08%
2019/11/14	3	41.45	21	42.12	41.65	-18	5,387	-0.33%
2019/11/13	1	42.85	2	42.95	42.70	-1	5,441	-0.02%
2019/11/12	15	42.69	19	42.57	43.20	-4	5,495	-0.07%
2019/11/11	25	42.64	14	42.59	42.10	11	5,660	0.19%
2019/11/08	43	44.35	20	44.13	43.85	23	5,702	0.40%
2019/11/07	71	44.02	55	44.08	44.45	16	5,784	0.28%
2019/11/06	3	42.80	7	42.61	42.50	-4	5,882	-0.07%
2019/11/05	8	42.34	10	42.50	42.25	-2	6,001	-0.03%
2019/11/04	2	43.10	16	43.05	42.55	-14	6,228	-0.22%
2019/11/01	0	0.00	10	43.06	43.10	-10	6,305	-0.16%
2019/10/31	30	43.32	33	43.31	43.25	-3	6,445	-0.05%
2019/10/30	3	42.95	5	43.07	43.15	-2	6,554	-0.03%
2019/10/29	23	42.60	22	42.74	42.25	1	6,586	0.02%
2019/10/28	2	42.35	6	42.23	42.30	-4	6,674	-0.06%
2019/10/25	15	42.87	14	42.75	42.65	1	6,713	0.01%
2019/10/24	15	43.34	14	43.35	43.40	1	6,710	0.01%
2019/10/23	9	42.74	11	42.89	42.50	-2	6,712	-0.03%
2019/10/22	36	43.28	95	42.93	42.75	-59	6,735	-0.88%
2019/10/21	27	42.45	15	42.66	42.55	12	6,731	0.18%
2019/10/18	28	42.88	24	42.86	42.85	4	6,792	0.06%
2019/10/17	7	41.46	7	41.28	41.50	0	6,731	0.00%
2019/10/16	105	41.39	28	41.60	41.80	77	6,818	1.13%	大買/
2019/10/15	14	40.53	14	39.93	40.60	0	6,821	0.00%
2019/10/14	5	39.04	20	39.18	39.30	-15	6,860	-0.22%
2019/10/09	35	38.69	36	38.79	38.85	-1	6,895	-0.01%
2019/10/08	18	41.50	17	41.12	41.05	1	6,871	0.01%
2019/10/07	68	42.30	55	42.25	42.30	13	6,886	0.19%
2019/10/04	33	40.83	34	40.51	40.30	-1	6,848	-0.01%
2019/10/03	17	42.06	9	41.94	41.95	8	6,802	0.12%
2019/10/02	12	42.27	16	42.34	42.40	-4	6,962	-0.06%
2019/10/01	5	42.55	10	42.34	42.20	-5	6,981	-0.07%
2019/09/27	29	42.24	28	42.09	42.05	1	6,999	0.01%
2019/09/26	4	43.76	1	44.00	43.85	3	7,086	0.04%
2019/09/25	1	43.95	10	43.87	43.60	-9	7,157	-0.13%
2019/09/24	10	44.38	1	44.25	43.80	9	7,262	0.12%
2019/09/23	24	44.43	22	44.45	44.30	2	7,290	0.03%
2019/09/20	13	43.89	2	43.93	43.85	11	7,379	0.15%
2019/09/19	8	43.67	8	43.85	43.60	0	7,393	0.00%
2019/09/18	56	43.53	34	43.65	43.40	22	7,383	0.30%
2019/09/17	7	45.35	8	45.30	45.20	-1	7,202	-0.01%
2019/09/16	27	45.25	52	45.43	44.85	-25	7,215	-0.35%
2019/09/12	3	47.00	10	47.07	46.70	-7	7,126	-0.10%
2019/09/11	12	47.26	14	47.27	47.15	-2	7,212	-0.03%
2019/09/10	22	46.31	21	46.81	46.85	1	7,338	0.01%
2019/09/09	101	47.51	100	47.27	46.70	1	7,411	0.01%	大買/
2019/09/06	24	51.42	7	51.36	51.50	17	7,243	0.23%
2019/09/05	15	51.11	7	51.47	51.40	8	7,472	0.11%
2019/09/04	5	50.88	4	50.90	51.00	1	7,480	0.01%
2019/09/03	21	50.83	23	50.91	50.50	-2	7,592	-0.03%
2019/09/02	4	50.55	6	51.10	51.70	-2	7,645	-0.03%
2019/08/30	35	50.71	21	50.45	50.30	14	7,796	0.18%
2019/08/29	23	50.67	19	50.82	50.80	4	7,929	0.05%
2019/08/28	22	50.48	20	50.72	50.60	2	7,921	0.03%
2019/08/27	53	51.26	31	51.34	51.00	22	7,869	0.28%
2019/08/26	75	52.07	20	51.60	51.30	55	7,858	0.70%
2019/08/23	30	53.78	8	53.96	53.60	22	7,771	0.28%
2019/08/22	42	54.39	43	54.83	54.90	-1	7,731	-0.01%
2019/08/21	16	54.49	67	54.12	54.20	-51	7,650	-0.67%
2019/08/20	38	55.42	72	55.65	55.00	-34	7,684	-0.44%
2019/08/19	138	55.36	83	55.22	55.20	55	7,690	0.72%	大買/
2019/08/16	29	53.46	24	53.51	53.20	5	7,605	0.07%
2019/08/15	5	53.82	10	53.75	53.90	-5	7,544	-0.07%
2019/08/14	88	55.12	90	55.10	54.60	-2	7,517	-0.03%
2019/08/13	24	53.45	21	53.82	53.10	3	7,466	0.04%
2019/08/12	69	55.24	17	54.90	54.40	52	7,543	0.69%
2019/08/08	45	55.15	69	55.28	56.50	-24	7,500	-0.32%
2019/08/07	95	53.49	120	53.46	52.80	-25	7,291	-0.34%	大賣/
2019/08/06	59	52.72	64	52.73	53.80	-5	7,271	-0.07%
2019/08/05	20	51.79	21	51.64	50.70	-1	7,113	-0.01%
2019/08/02	87	53.02	94	53.22	52.70	-7	7,225	-0.10%
2019/08/01	42	52.59	35	52.68	53.00	7	7,491	0.09%
2019/07/31	10	51.55	4	51.70	51.60	6	7,711	0.08%
2019/07/30	41	51.17	44	51.18	51.50	-3	7,891	-0.04%
2019/07/29	7	50.17	25	50.22	50.50	-18	7,944	-0.23%
2019/07/26	10	49.61	1	49.70	49.60	9	8,083	0.11%
2019/07/25	7	49.81	10	49.75	49.85	-3	8,164	-0.04%
2019/07/24	11	49.50	7	49.49	49.40	4	8,324	0.05%
2019/07/23	21	49.92	16	50.00	49.80	5	8,400	0.06%
2019/07/22	25	50.64	40	50.82	50.70	-15	8,389	-0.18%
2019/07/19	5	49.63	24	49.35	49.50	-19	8,400	-0.23%
2019/07/18	34	49.38	20	49.60	49.00	14	8,547	0.16%
2019/07/17	13	49.98	10	50.03	50.10	3	8,531	0.04%
2019/07/16	37	51.10	2	51.15	50.70	35	8,540	0.41%
2019/07/15	80	52.07	41	52.18	51.90	39	8,616	0.45%
2019/07/12	26	51.49	14	51.23	51.50	12	8,738	0.14%
2019/07/11	21	50.09	24	50.00	50.70	-3	8,819	-0.03%
2019/07/10	38	50.79	17	50.71	50.20	21	9,016	0.23%
2019/07/09	4	50.11	3	49.97	49.85	1	9,495	0.01%
2019/07/08	32	50.44	23	50.58	50.60	9	10,127	0.09%
2019/07/05	7	51.91	2	51.60	51.70	5	10,138	0.05%
2019/07/04	11	52.26	11	52.28	52.10	0	10,181	0.00%
2019/07/03	32	52.38	46	52.54	51.70	-14	10,261	-0.14%
2019/07/02	20	54.65	3	55.20	54.30	17	10,153	0.17%
2019/07/01	41	55.00	34	55.26	55.50	7	10,229	0.07%
2019/06/28	4	54.40	59	54.27	54.60	-55	10,178	-0.54%
2019/06/27	34	54.69	31	55.01	53.70	3	10,264	0.03%
2019/06/26	54	54.19	54	54.12	54.00	0	10,310	0.00%
2019/06/25	6	53.78	5	53.90	54.10	1	10,371	0.01%
2019/06/24	12	54.08	14	53.84	54.30	-2	10,411	-0.02%
2019/06/21	13	53.41	10	53.85	53.10	3	10,404	0.03%
2019/06/20	25	54.39	34	54.37	54.30	-9	10,366	-0.09%
2019/06/19	16	53.76	12	53.63	53.40	4	10,343	0.04%
2019/06/18	60	52.33	73	52.32	53.40	-13	10,289	-0.13%
2019/06/17	39	53.25	53	53.29	52.70	-14	10,162	-0.14%
2019/06/14	35	55.39	21	55.47	55.00	14	10,109	0.14%
2019/06/13	140	55.30	132	55.57	54.90	8	10,050	0.08%	大買/大賣/
2019/06/12	68	54.11	67	53.70	54.00	1	9,826	0.01%
2019/06/11	53	53.49	41	53.63	53.10	12	9,808	0.12%
2019/06/10	31	52.84	33	52.99	52.60	-2	9,740	-0.02%
2019/06/06	66	52.06	56	52.19	52.70	10	9,728	0.10%
2019/06/05	56	50.43	41	50.31	51.70	15	9,543	0.16%
2019/06/04	12	47.84	10	48.30	48.40	2	9,438	0.02%
2019/06/03	15	47.48	15	47.80	47.35	0	9,508	0.00%
2019/05/31	58	48.00	59	48.01	48.20	-1	9,800	-0.01%
2019/05/30	14	47.30	4	47.80	47.45	10	9,783	0.10%
2019/05/29	36	47.43	88	47.64	47.50	-52	9,802	-0.53%
2019/05/28	17	46.56	7	46.63	47.30	10	9,865	0.10%
2019/05/27	26	45.34	27	45.62	45.60	-1	9,886	-0.01%
2019/05/24	40	46.44	38	46.48	45.95	2	9,851	0.02%
2019/05/23	62	47.49	41	46.84	46.25	21	9,818	0.21%
2019/05/22	27	49.80	25	49.00	48.95	2	9,878	0.02%
2019/05/21	11	49.46	42	49.58	49.75	-31	9,976	-0.31%
2019/05/20	13	48.79	17	48.72	48.75	-4	10,042	-0.04%
2019/05/17	37	51.67	43	51.43	49.55	-6	9,982	-0.06%
2019/05/16	38	52.56	28	52.29	51.70	10	9,904	0.10%
2019/05/15	12	51.70	22	51.60	51.60	-10	9,874	-0.10%
2019/05/14	9	49.31	11	49.85	50.80	-2	9,929	-0.02%
2019/05/13	7	50.24	4	50.03	50.00	3	10,008	0.03%
2019/05/10	35	50.77	59	50.45	50.00	-24	10,404	-0.23%
2019/05/09	327	52.70	314	52.68	50.50	13	10,496	0.12%	大買/大賣/
2019/05/08	158	53.62	204	53.67	55.00	-46	10,425	-0.44%	大買/大賣/
2019/05/07	171	51.97	137	52.02	53.70	34	10,216	0.33%	大買/大賣/
2019/05/06	54	51.21	57	50.97	50.00	-3	10,111	-0.03%
2019/05/03	77	51.50	79	51.75	51.70	-2	10,062	-0.02%
2019/05/02	91	51.02	88	50.59	50.70	3	10,037	0.03%
2019/04/30	222	50.69	173	50.43	51.20	49	10,095	0.49%	大買/大賣/
2019/04/29	30	49.37	30	49.02	49.25	0	10,047	0.00%
2019/04/26	49	49.07	44	48.90	48.50	5	10,085	0.05%
2019/04/25	15	48.53	17	48.19	49.10	-2	10,291	-0.02%
2019/04/24	68	50.30	101	49.72	49.00	-33	10,513	-0.31%	大賣/
2019/04/23	57	50.16	65	50.25	50.70	-8	10,808	-0.07%
2019/04/22	12	49.85	8	49.91	49.70	4	11,100	0.04%
2019/04/19	238	51.00	171	50.69	50.40	67	11,010	0.61%	大買/大賣/
2019/04/18	145	50.73	152	50.46	50.00	-7	10,844	-0.06%	大買/大賣/
2019/04/17	27	51.19	82	51.30	52.00	-55	10,676	-0.52%
2019/04/16	101	50.93	95	50.93	50.70	6	10,536	0.06%	大買/
2019/04/15	166	49.40	183.5	49.55	51.00	-17.5	10,281	-0.17%	大買/大賣/
2019/04/12	283	48.68	338	48.43	46.45	-55	9,716	-0.57%	大買/大賣/
2019/04/11	77	46.43	88	46.56	46.95	-11	9,029	-0.12%
2019/04/10	36	45.69	46	45.75	45.75	-10	8,884	-0.11%
2019/04/09	29	45.87	43	45.98	45.45	-14	8,873	-0.16%
2019/04/08	13	45.27	12	45.39	45.10	1	8,766	0.01%
2019/04/03	60	44.83	78	45.04	44.70	-18	8,714	-0.21%
2019/04/02	5	43.98	8	44.26	43.85	-3	8,645	-0.03%
2019/04/01	44	44.69	33	44.85	44.00	11	8,611	0.13%
2019/03/29	43	43.25	63	43.58	43.85	-20	8,466	-0.24%
2019/03/28	24	42.34	21	42.44	41.80	3	8,339	0.04%
2019/03/27	45	41.99	35	41.85	42.15	10	8,292	0.12%
2019/03/26	32	41.60	27	41.54	41.40	5	8,246	0.06%
2019/03/25	13	40.87	13	40.76	40.80	0	8,317	0.00%
2019/03/22	8	41.91	12	41.42	41.20	-4	8,334	-0.05%
2019/03/21	48	41.54	43	41.73	42.00	5	8,383	0.06%
2019/03/20	10	41.34	10	41.42	41.10	0	8,350	0.00%
2019/03/19	67	41.26	57	41.36	41.60	10	8,334	0.12%
2019/03/18	10	40.54	2.3	40.49	40.40	7.7	8,292	0.09%
2019/03/15	15	41.40	31	41.42	41.15	-16	8,266	-0.19%
2019/03/14	4	41.75	13	41.53	41.90	-9	8,256	-0.11%
2019/03/13	21	40.76	17	40.73	40.80	4	8,263	0.05%
2019/03/12	73	41.41	99	41.08	40.45	-26	8,221	-0.32%
2019/03/11	35	41.56	39	41.47	41.35	-4	8,174	-0.05%
2019/03/08	16	41.84	13	41.97	41.45	3	8,280	0.04%
2019/03/07	12	43.10	23	43.15	42.65	-11	8,253	-0.13%
2019/03/06	103	44.93	86	45.23	43.70	17	8,223	0.21%	大買/
2019/03/05	13	44.27	12	44.35	44.25	1	8,029	0.01%
2019/03/04	16	44.32	20	44.30	44.40	-4	8,107	-0.05%
2019/02/27	23	43.32	27	43.96	44.30	-4	8,141	-0.05%
2019/02/26	22	43.60	10	43.77	43.60	12	8,098	0.15%
2019/02/25	16	43.78	34	44.10	44.45	-18	8,177	-0.22%
2019/02/22	50	43.55	29	43.78	43.40	21	8,166	0.26%
2019/02/21	135	45.40	77	45.47	44.40	58	8,278	0.70%	大買/
2019/02/20	31	43.85	56	44.03	45.00	-25	8,215	-0.30%
2019/02/19	111	44.15	109	44.32	44.20	2	8,137	0.02%	大買/大賣/
2019/02/18	7	44.69	7	44.61	44.15	0	8,149	0.00%
2019/02/15	27	44.49	32	44.39	44.30	-5	8,216	-0.06%
2019/02/14	24	45.67	24	45.73	45.10	0	8,225	0.00%
2019/02/13	136	46.57	152	46.04	45.25	-16	8,184	-0.20%	大買/大賣/
2019/02/12	50	47.25	50	47.30	46.95	0	8,142	0.00%
2019/02/11	294	46.19	182	46.04	48.05	112	8,166	1.37%	大買/大賣/鉅額交易
2019/01/30	99	42.28	122.6	42.44	43.70	-23.6	7,777	-0.30%	大賣/
2019/01/29	140	41.31	117	41.13	40.65	23	7,542	0.30%	大買/大賣/
2019/01/28	25	41.59	34	41.78	41.10	-9	7,297	-0.12%
2019/01/25	66	41.09	66	41.11	40.80	0	7,166	0.00%
2019/01/24	39	41.12	27	41.07	41.25	12	7,083	0.17%
2019/01/23	99	40.67	87	40.78	41.00	12	6,996	0.17%
2019/01/22	25	40.16	21	40.25	39.65	4	6,839	0.06%
2019/01/21	27	41.21	22	40.83	40.30	5	6,699	0.07%
2019/01/18	28	40.76	26	40.76	41.35	2	6,564	0.03%
2019/01/17	51	41.50	59	41.67	40.55	-8	6,416	-0.12%
2019/01/16	72	40.41	118	40.08	41.15	-46	6,188	-0.74%	大賣/
2019/01/15	228	38.65	183	38.74	39.60	45	5,890	0.76%	大買/大賣/
2019/01/14	67	36.77	154	36.23	38.20	-87	5,445	-1.60%	大賣/
2019/01/11	9	35.22	11	35.10	34.80	-2	5,098	-0.04%
2019/01/10	1	35.20	10	35.10	35.25	-9	5,104	-0.18%
2019/01/09	4	35.54	73	35.46	35.25	-69	5,146	-1.34%
2019/01/08	10	35.24	12	35.32	35.50	-2	5,156	-0.04%
2019/01/07	17	35.23	7	35.19	35.05	10	5,120	0.20%
2019/01/04	4	34.53	12	34.84	34.90	-8	5,160	-0.16%
2019/01/03	2	34.58	12.2	34.76	34.80	-10.2	5,244	-0.19%
2019/01/02	7	34.84	10	34.87	34.40	-3	5,265	-0.06%
2018/12/28	6	33.99	12	33.88	34.55	-6	5,266	-0.11%
2018/12/27	6	33.27	12	33.60	33.20	-6	5,340	-0.11%
2018/12/26	45	32.95	36	32.87	32.65	9	5,456	0.16%
2018/12/25	140	32.95	79	33.23	33.20	61	5,582	1.09%	大買/
2018/12/24	23	34.49	5	34.40	34.55	18	5,528	0.33%
2018/12/22	39	35.02	20	34.93	34.85	19	5,669	0.34%
2018/12/21	43	35.25	11	35.20	35.50	32	5,693	0.56%
2018/12/20	14	35.33	18	35.50	35.70	-4	5,646	-0.07%
2018/12/19	13	35.24	8	35.36	35.20	5	5,620	0.09%
2018/12/18	46	35.61	42	35.48	35.25	4	5,647	0.07%
2018/12/17	15	35.49	7	35.60	35.65	8	5,602	0.14%
2018/12/14	40	35.43	33	35.47	35.50	7	5,722	0.12%
2018/12/13	13	34.92	22	35.03	35.00	-9	5,708	-0.16%
2018/12/12	7	34.52	5	34.80	34.80	2	5,750	0.03%
2018/12/11	15	34.48	5	34.42	34.25	10	5,785	0.17%
2018/12/10	28	33.60	4	33.76	34.30	24	5,869	0.41%
2018/12/07	41	34.25	25	34.18	34.30	16	5,914	0.27%
2018/12/06	38	34.05	18	34.27	34.00	20	5,940	0.34%
2018/12/05	17	35.05	19	34.92	35.40	-2	5,959	-0.03%
2018/12/04	26	35.66	14	35.40	35.40	12	6,055	0.20%
2018/12/03	74	36.57	29	36.48	36.35	45	6,100	0.74%
2018/11/30	7	35.45	19	35.80	35.50	-12	6,288	-0.19%
2018/11/29	12	35.32	8	35.57	34.90	4	6,381	0.06%
2018/11/28	32	35.87	28	36.02	35.60	4	6,722	0.06%
2018/11/27	31	35.01	21	35.07	35.35	10	6,715	0.15%
2018/11/26	31	34.34	53	34.26	34.55	-22	6,769	-0.32%
2018/11/23	18	33.21	28	33.54	33.10	-10	6,853	-0.15%
2018/11/22	52	33.81	26	34.33	33.10	26	6,997	0.37%
2018/11/21	19	34.67	15	34.74	34.60	4	7,287	0.05%
2018/11/20	67	34.74	60	34.80	34.50	7	7,661	0.09%
2018/11/19	16	35.12	81	35.09	35.25	-65	7,658	-0.85%
2018/11/16	15	34.73	16	34.53	34.55	-1	7,754	-0.01%
2018/11/15	16	34.73	15	34.88	34.90	1	7,771	0.01%
2018/11/14	30	34.71	44	34.53	34.75	-14	7,837	-0.18%
2018/11/13	18	33.74	18	33.65	34.25	0	7,727	0.00%
2018/11/12	22	33.27	11	33.20	33.45	11	7,645	0.14%
2018/11/09	29	33.03	39	32.89	33.20	-10	7,615	-0.13%
2018/11/08	53	33.73	47	33.69	32.10	6	7,626	0.08%
2018/11/07	11	32.75	77	32.45	33.00	-66	7,553	-0.87%
2018/11/06	21	31.83	16	32.11	31.95	5	7,623	0.07%
2018/11/05	35	32.03	19	32.03	32.40	16	7,638	0.21%
2018/11/02	22	30.83	18	30.97	31.20	4	7,608	0.05%
2018/11/01	7	30.34	3	30.62	30.65	4	7,783	0.05%
2018/10/31	10	29.46	5	29.53	29.50	5	7,845	0.06%
2018/10/30	2	28.18	1	27.80	28.30	1	7,902	0.01%
2018/10/29	6	27.82	11	27.88	27.70	-5	8,102	-0.06%
2018/10/26	18	28.65	13	28.94	28.25	5	8,217	0.06%
2018/10/25	3	29.25	6	29.12	29.00	-3	8,398	-0.04%
2018/10/24	31	29.62	41	29.77	30.10	-10	8,476	-0.12%
2018/10/23	3	30.05	4	29.80	29.50	-1	8,605	-0.01%
2018/10/22	23	30.02	14	29.96	30.55	9	8,882	0.10%
2018/10/19	18	29.33	22	29.16	29.60	-4	9,313	-0.04%
2018/10/18	1	29.55	3	29.60	29.75	-2	9,394	-0.02%
2018/10/17	11	29.71	25	29.77	29.65	-14	9,724	-0.14%
2018/10/16	16	29.29	21	29.43	28.85	-5	9,755	-0.05%
2018/10/15	18	28.49	5	27.63	28.40	13	9,824	0.13%
2018/10/12	13	26.51	27	26.84	27.80	-14	9,868	-0.14%
2018/10/11	36	26.17	29	26.31	26.00	7	9,927	0.07%
2018/10/09	4	28.90	16	28.86	28.80	-12	10,178	-0.12%
2018/10/08	63	29.88	36	29.52	29.45	27	10,380	0.26%
2018/10/05	111	29.06	105	29.01	29.40	6	10,806	0.06%	大買/大賣/
2018/10/04	173	30.55	78	30.66	30.30	95	10,989	0.86%	大買/
2018/10/03	33	32.33	52	32.25	32.00	-19	10,902	-0.17%
2018/10/02	15	31.10	89	31.03	31.20	-74	10,818	-0.68%
2018/10/01	151	30.67	147	30.48	30.95	4	10,962	0.04%	大買/大賣/
2018/09/28	5	31.84	3	31.82	31.70	2	10,991	0.02%
2018/09/27	59	32.22	2	32.13	32.25	57	10,989	0.52%
2018/09/26	2	32.23	12	32.20	32.10	-10	11,010	-0.09%
2018/09/25	64	31.87	87	31.93	32.15	-23	11,008	-0.21%
2018/09/21	16	31.53	70	31.57	31.45	-54	10,954	-0.49%
2018/09/20	145	31.22	175	31.50	30.85	-30	10,881	-0.28%	大買/大賣/
2018/09/19	30	33.11	7	32.87	32.25	23	10,713	0.21%
2018/09/18	66	32.76	41	32.91	33.10	25	10,631	0.24%
2018/09/17	52	33.22	50	33.43	33.15	2	10,586	0.02%
2018/09/14	32	34.17	26	34.05	34.25	6	10,591	0.06%
2018/09/13	41	33.06	58	33.11	33.20	-17	10,476	-0.16%
2018/09/12	68	33.64	69	33.64	33.30	-1	10,383	-0.01%
2018/09/11	59	33.88	104	33.62	34.70	-45	10,325	-0.44%	大賣/
2018/09/10	39	33.54	99	32.84	33.00	-60	10,218	-0.59%
2018/09/07	94	34.18	107	34.00	34.60	-13	10,088	-0.13%	大賣/
2018/09/06	209	35.42	147	35.18	35.00	62	10,124	0.61%	大買/大賣/
2018/09/05	85	34.61	120	34.42	34.70	-35	9,826	-0.36%	大賣/
2018/09/04	203	35.07	223	35.08	34.10	-20	9,652	-0.21%	大買/大賣/
2018/09/03	15	36.44	44	36.35	36.70	-29	9,251	-0.31%
2018/08/31	50	37.04	35	36.97	36.60	15	9,128	0.16%
2018/08/30	96	36.71	113	36.64	36.70	-17	8,975	-0.19%	大賣/
2018/08/29	97	37.02	135	37.11	37.35	-38	8,820	-0.43%	大賣/
2018/08/28	126	36.33	92	36.38	36.70	34	8,635	0.39%	大買/
2018/08/27	123	34.57	103	34.84	35.30	20	8,230	0.24%	大買/大賣/
2018/08/24	15	32.65	58	32.94	33.10	-43	7,915	-0.54%
2018/08/23	92	32.79	28	32.57	32.35	64	7,920	0.81%
2018/08/22	28	31.60	4	31.76	32.25	24	7,714	0.31%
2018/08/21	22	31.37	13	31.41	31.75	9	7,654	0.12%
2018/08/20	1	30.10	5	30.14	30.30	-4	7,477	-0.05%
2018/08/17	23	30.31	3	30.30	29.70	20	7,456	0.27%
2018/08/16	20	29.76	29	29.86	30.10	-9	7,415	-0.12%
2018/08/15	39	29.95	53	30.01	29.85	-14	7,407	-0.19%
2018/08/14	41	30.17	35.5	30.16	29.65	5.5	7,324	0.07%
2018/08/13	31	31.15	38	31.21	30.75	-7	7,189	-0.10%
2018/08/10	28	32.24	44	32.21	31.80	-16	7,032	-0.23%
2018/08/09	74	31.59	44	31.67	31.90	30	6,961	0.43%
2018/08/08	66	32.32	48	32.41	31.75	18	6,907	0.26%
2018/08/07	10	32.37	19	32.40	32.65	-9	6,787	-0.13%
2018/08/06	23	31.74	28	31.86	31.80	-5	6,687	-0.07%
2018/08/03	67	32.90	62	32.55	32.20	5	6,627	0.08%
2018/08/02	42	32.40	57	31.97	32.30	-15	6,498	-0.23%
2018/08/01	76	32.37	54	32.29	31.85	22	6,373	0.35%
2018/07/31	40	32.04	34	31.96	32.00	6	6,187	0.10%
2018/07/30	16	32.33	33	32.17	32.40	-17	6,110	-0.28%
2018/07/27	115	31.85	105.4	31.79	32.00	9.6	5,970	0.16%	大買/大賣/
2018/07/26	122	31.28	136	31.48	31.00	-14	5,694	-0.25%	大買/大賣/
2018/07/25	23	29.56	22	29.31	29.25	1	5,245	0.02%
2018/07/24	157	29.46	164	29.37	29.30	-7	5,128	-0.14%	大買/大賣/
2018/07/23	6	27.96	5.1	28.06	27.95	0.9	4,781	0.02%
2018/07/20	12	28.26	38	28.16	28.60	-26	4,759	-0.55%
2018/07/19	34	28.61	40	28.42	28.45	-6	4,688	-0.13%
2018/07/18	28	28.25	46.1	28.25	28.60	-18.1	4,648	-0.39%
2018/07/17	170	29.30	148	29.12	28.65	22	4,508	0.49%	大買/大賣/
2018/07/16	88	28.85	92	28.84	28.10	-4	4,143	-0.10%
2018/07/13	258	27.98	243	28.15	29.30	15	3,897	0.38%	大買/大賣/
2018/07/12	73	26.77	108	26.59	27.75	-35	3,424	-1.02%	大賣/
2018/07/11	11	25.15	17	25.44	25.25	-6	3,103	-0.19%
2018/07/10	26	25.18	24	25.34	24.90	2	3,074	0.07%
2018/07/09	67	25.51	69	25.60	25.15	-2	2,996	-0.07%
2018/07/06	28	24.52	35	24.73	25.35	-7	2,827	-0.25%
2018/07/05	11	23.73	2	23.45	23.10	9	2,615	0.34%
2018/07/04	15	23.75	18	23.89	23.85	-3	2,583	-0.12%
2018/07/03	2	23.30	36	23.20	23.30	-34	2,528	-1.34%
2018/07/02	10	22.75	2	22.98	22.70	8	2,489	0.32%
2018/06/29	19	22.87	15	23.26	22.85	4	2,471	0.16%
2018/06/28	3	22.80	5	22.90	22.75	-2	2,461	-0.08%
2018/06/27	5	23.45	5	23.80	23.25	0	2,444	0.00%
2018/06/26	16	23.05	9	23.57	23.60	7	2,427	0.29%
2018/06/25	32	23.57	59	22.85	23.35	-27	2,387	-1.13%
2018/06/22	32	22.34	4	22.35	22.30	28	2,311	1.21%
2018/06/21	2	22.85	6.1	22.67	22.75	-4.1	2,305	-0.18%
2018/06/20	12	22.50	15	22.38	22.60	-3	2,303	-0.13%
2018/06/19	8	22.94	23	23.15	22.90	-15	2,276	-0.66%
2018/06/15	35	23.36	31	23.35	23.50	4	2,256	0.18%
2018/06/14	53	24.06	55	24.24	23.60	-2	2,236	-0.09%
2018/06/13	15	23.67	21	23.92	24.35	-6	2,068	-0.29%
2018/06/12	49	23.51	15	23.27	23.25	34	2,014	1.69%
2018/06/11	27	22.99	8	23.66	23.80	19	2,031	0.94%
2018/06/08	11	23.50	4	23.50	23.35	7	2,028	0.35%
2018/06/07	51	24.00	8	24.10	23.70	43	2,010	2.14%
2018/06/06	11	24.09	8	24.06	24.10	3	1,969	0.15%
2018/06/05	33	23.87	51	24.00	23.85	-18	1,935	-0.93%
2018/06/04	28.1	23.72	14	23.53	23.60	14.1	1,887	0.74%
2018/06/01	107	23.99	131	23.81	23.50	-24	1,842	-1.30%	大買/大賣/
2018/05/31	45	22.90	28	23.16	23.65	17	1,706	1.00%
2018/05/30	1	21.45	0	0.00	21.50	1	1,504	0.07%
2018/05/29	62	21.55	101	21.52	21.60	-39	1,498	-2.60%	大賣/
2018/05/28	2	21.88	2	21.85	21.85	0	1,464	0.00%
2018/05/25	32	21.70	2	21.65	21.90	30	1,443	2.08%
2018/05/24	0	0.00	4	21.70	21.80	-4	1,421	-0.28%
2018/05/23	2	21.65	1	21.80	21.85	1	1,412	0.07%
2018/05/22	50	22.06	3	22.10	22.10	47	1,367	3.44%
2018/05/21	4	21.35	11	21.51	21.90	-7	1,311	-0.53%
2018/05/18	11	21.73	0	0.00	21.60	11	1,286	0.86%
2018/05/17	10	21.69	0	0.00	21.90	10	1,278	0.78%
2018/05/16	2	21.70	1	21.90	21.80	1	1,260	0.08%
2018/05/15	3	21.57	4	21.61	21.60	-1	1,237	-0.08%
2018/05/14	23	21.37	17	21.20	21.25	6	1,155	0.52%
2018/05/11	6	21.65	0	0.00	21.55	6	1,136	0.53%
2018/05/10	34	22.63	22	22.36	22.25	12	1,100	1.09%
2018/05/09	0	0.00	40	22.04	22.30	-40	1,007	-3.97%
2018/05/08	2	21.95	1	21.85	21.90	1	981	0.10%
2018/05/07	1	22.75	1	22.40	22.50	0	950	0.00%
2018/05/04	10	22.48	7	22.61	22.45	3	913	0.33%
2018/05/03	13	22.23	14	21.95	21.75	-1	869	-0.11%
2018/05/02	2	21.78	59.5	21.96	22.25	-57.5	828	-6.93%
2018/04/30	7	21.19	40	21.35	21.15	-33	791	-4.17%
2018/04/27	11	21.10	9	21.22	21.10	2	778	0.26%
2018/04/26	81	21.93	90	22.16	21.35	-9	770	-1.17%
2018/04/25	5	21.42	11	21.61	21.70	-6	701	-0.86%
2018/04/24	0	0.00	20	20.95	20.65	-20	654	-3.06%
2018/04/23	30	20.52	3	20.40	20.40	27	615	4.39%
2018/04/18	20	21.10	1	21.10	20.60	19	604	3.15%
2018/04/17	0	0.00	3	21.20	20.65	-3	596	-0.50%
2018/04/16	3	21.15	4	20.73	20.80	-1	594	-0.17%
2018/04/13	10	20.25	0	0.00	20.20	10	567	1.76%
2018/04/12	3	20.40	0	0.00	20.25	3	587	0.51%
2018/04/10	0	0.00	1	19.00	19.50	-1	589	-0.17%
2018/04/03	0	0.00	6	19.00	18.95	-6	598	-1.00%
2018/04/02	6	19.25	0	0.00	19.05	6	598	1.00%
2018/03/31	5	19.05	5	18.96	18.95	0	596	0.00%
2018/03/29	0	0.00	4	19.00	18.95	-4	608	-0.66%
2018/03/27	2	18.65	3	18.80	18.80	-1	621	-0.16%
2018/03/26	3	19.05	0	0.00	19.00	3	625	0.48%
2018/03/23	3	19.10	2	19.30	19.15	1	620	0.16%
2018/03/22	0	19.45	0	0.00	19.50	0	619	0.00%
2018/03/20	3	19.70	8	19.70	19.60	-5	619	-0.81%
2018/03/15	7	20.97	19	21.09	20.65	-12	634	-1.89%
2018/03/14	9	20.00	15	19.59	20.65	-6	594	-1.01%
2018/03/13	2	18.80	1	18.75	18.80	1	560	0.18%
2018/03/12	0	0.00	7	18.79	18.80	-7	568	-1.23%
2018/03/09	4	18.85	0	0.00	18.90	4	570	0.70%
2018/03/07	6	18.84	1	18.75	18.80	5	566	0.88%
2018/03/02	0	0.00	1	18.65	18.80	-1	557	-0.18%
2018/03/01	0	0.00	1	19.00	19.10	-1	550	-0.18%
2018/02/21	1	19.15	0	0.00	19.20	1	565	0.18%
2018/02/09	0	0.00	2	18.40	18.55	-2	586	-0.34%
2018/02/08	2	18.90	1	18.85	18.85	1	609	0.16%
2018/02/07	2	18.83	0	0.00	18.85	2	621	0.32%
2018/02/06	7	18.70	1	18.35	18.20	6	681	0.88%
2018/02/05	6	19.73	0	0.00	19.65	6	666	0.90%
2018/01/29	1	20.70	0	0.00	20.60	1	710	0.14%
2018/01/18	5	22.21	40	22.25	22.10	-35	759	-4.61%
2018/01/17	0	0.00	11.3	22.13	22.20	-11.3	748	-1.51%
2018/01/16	1	22.00	0	0.00	22.10	1	759	0.13%
2018/01/11	0	0.00	3	21.55	21.45	-3	756	-0.40%
2018/01/10	3	21.30	16	21.40	21.20	-13	759	-1.71%
2018/01/09	0	0.00	76	22.08	22.00	-76	746	-10.18%
2018/01/08	7	22.39	17	22.34	22.40	-10	738	-1.35%
2018/01/05	17	21.89	15	21.86	21.85	2	714	0.28%
2018/01/04	48.3	21.13	3	21.15	21.35	45.3	699	6.48%
2018/01/03	47	20.93	6	20.93	20.95	41	689	5.95%
2018/01/02	3	20.52	29	20.99	20.95	-26	692	-3.75%