TPK-KY (3673)-新光-高雄券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560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

TPK-KY (3673)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	0	0.00	26	40.72	40.35	-26	5,084	-0.51%
2024/11/21	0	0.00	23	39.15	39.40	-23	5,100	-0.45%
2024/11/20	3	39.72	0	0.00	39.25	3	5,122	0.06%
2024/11/19	4	40.13	0	0.00	40.30	4	5,199	0.08%
2024/11/18	5	39.65	0	0.00	39.60	5	5,220	0.10%
2024/11/15	2	40.50	2	40.25	40.10	0	5,279	0.00%
2024/11/14	25	41.00	0	0.00	40.20	25	5,422	0.46%
2024/11/13	0	0.00	4	40.16	40.15	-4	5,616	-0.07%
2024/11/12	4.5	39.79	2	40.05	39.75	2.5	5,647	0.04%
2024/11/11	0.1	41.20	6	41.13	41.05	-5.9	5,644	-0.10%
2024/11/08	16	42.18	2	42.10	41.90	14	5,664	0.25%
2024/11/07	3	43.30	1	43.20	43.40	2	5,707	0.04%
2024/11/04	3	41.85	2	42.30	41.50	1	5,873	0.02%
2024/11/01	1	41.90	1	42.20	42.30	0	5,939	0.00%
2024/10/30	1	42.40	1	42.85	42.30	0	6,006	0.00%
2024/10/29	11	42.70	0	0.00	42.60	11	6,102	0.18%
2024/10/25	0	0.00	7	43.87	44.00	-7	6,191	-0.11%
2024/10/24	4	43.86	1	44.25	43.75	3	6,239	0.05%
2024/10/23	4	44.55	17.2	44.58	44.55	-13.2	6,305	-0.21%
2024/10/22	1.1	43.29	9.1	43.22	43.20	-8	6,373	-0.13%
2024/10/21	0	43.35	4	43.34	43.65	-4	6,583	-0.06%
2024/10/18	5.1	42.31	9	42.38	41.75	-3.9	6,791	-0.06%
2024/10/17	7	42.86	5	42.74	42.80	2	6,949	0.03%
2024/10/16	1.1	41.01	0	0.00	40.90	1.1	7,482	0.01%
2024/10/15	15.1	41.12	0	0.00	40.95	15.1	7,933	0.19%
2024/10/14	11.1	41.71	3	40.65	41.65	8.1	8,105	0.10%
2024/10/11	3.4	41.30	0	0.00	41.15	3.4	8,349	0.04%
2024/10/09	12.2	42.15	1	42.25	41.90	11.2	8,545	0.13%
2024/10/08	6.3	43.49	23	43.31	43.10	-16.7	8,966	-0.19%
2024/10/07	0.2	44.45	7	44.76	44.75	-6.8	10,023	-0.07%
2024/10/04	3	44.37	2	45.03	44.35	1	10,385	0.01%
2024/10/01	2	44.45	2.1	44.63	44.90	-0.1	10,596	0.00%
2024/09/30	5	44.35	0.1	45.00	44.10	4.9	10,739	0.05%
2024/09/27	12.2	44.56	22.1	44.67	44.85	-9.9	10,981	-0.09%
2024/09/26	42.1	45.71	21	45.10	44.25	21.1	10,979	0.19%
2024/09/25	31	46.67	17	46.71	46.20	14	10,653	0.13%
2024/09/24	44.1	46.57	53.4	46.83	47.15	-9.3	10,545	-0.09%
2024/09/23	34.1	45.05	22	45.35	45.55	12.1	10,257	0.12%
2024/09/20	13	44.99	5	45.66	44.50	8	10,317	0.08%
2024/09/19	11.1	44.49	0	0.00	45.30	11.1	10,291	0.11%
2024/09/18	1	45.10	1	44.60	44.40	0	10,302	0.00%
2024/09/16	1	45.80	4	45.40	45.40	-3	10,366	-0.03%
2024/09/13	4	44.75	4	44.71	44.80	0	10,515	0.00%
2024/09/12	38.1	44.23	38	44.88	44.80	0.1	10,838	0.00%
2024/09/11	12	44.00	12	43.08	43.00	0	10,932	0.00%
2024/09/10	102	44.89	104.1	44.33	43.80	-2.1	10,881	-0.02%	大買/大賣/
2024/09/09	15	43.98	18.2	44.34	44.45	-3.2	10,676	-0.03%
2024/09/06	22	42.74	26	43.60	44.05	-4	10,580	-0.04%
2024/09/05	22	41.92	30	42.18	41.30	-8	10,445	-0.08%
2024/09/04	18.1	41.01	2	41.25	40.80	16.1	10,382	0.16%
2024/09/03	14.2	43.50	107.3	43.17	43.10	-93.1	10,305	-0.90%	大賣/
2024/09/02	105.1	45.47	279	44.75	43.90	-173.9	10,247	-1.70%	大買/大賣/鉅額交易
2024/08/30	49.4	44.72	46	45.08	45.20	3.4	10,061	0.03%
2024/08/29	16	44.00	4	43.54	44.10	12	9,874	0.12%
2024/08/28	43.3	44.31	17.4	44.18	43.95	25.9	9,786	0.26%
2024/08/27	34.1	42.96	17	42.66	42.80	17.1	9,578	0.18%
2024/08/26	52.2	42.04	61.1	42.25	42.35	-9	9,446	-0.09%
2024/08/23	2.2	39.45	1	39.80	40.05	1.2	9,270	0.01%
2024/08/22	0.1	40.30	2	40.33	40.25	-1.9	9,330	-0.02%
2024/08/21	84	40.84	14	41.23	40.75	70	9,298	0.75%
2024/08/20	34	40.93	12	41.15	40.85	22	9,202	0.24%
2024/08/19	20.1	40.86	6	40.91	40.85	14.1	9,193	0.15%
2024/08/16	104.2	41.92	23.1	41.27	41.35	81	9,174	0.88%	大買/
2024/08/15	12	39.84	28	39.89	39.70	-16	9,047	-0.18%
2024/08/14	16.1	38.30	0	0.00	38.35	16.1	8,848	0.18%
2024/08/13	7	38.48	4	38.40	38.10	3	8,812	0.03%
2024/08/12	4	38.29	1	38.80	38.35	3	8,784	0.03%
2024/08/09	11	38.60	4	38.50	38.00	7	8,759	0.08%
2024/08/08	6.1	38.32	4	38.73	38.40	2.1	8,682	0.02%
2024/08/07	12.4	39.29	16	39.25	39.35	-3.6	8,632	-0.04%
2024/08/06	20	37.45	57	37.31	37.65	-37	8,561	-0.43%
2024/08/05	42	39.35	1	39.05	39.05	41	8,450	0.49%
2024/08/02	17.1	43.75	1	44.60	43.35	16.1	8,364	0.19%
2024/08/01	8	45.80	14	46.13	45.90	-6	8,303	-0.07%
2024/07/31	7.1	44.37	7	44.39	44.20	0.1	8,205	0.00%
2024/07/30	25	43.48	0	0.00	43.60	25	8,162	0.31%
2024/07/29	20	43.48	6	43.47	43.05	14	8,101	0.17%
2024/07/26	14.4	44.57	2.4	44.69	44.20	12	8,037	0.15%
2024/07/23	21.1	47.01	5	47.50	46.35	16.1	7,975	0.20%
2024/07/22	26	48.12	34	47.50	47.05	-8	7,856	-0.10%
2024/07/19	56	50.96	26	51.33	49.80	30	7,632	0.39%
2024/07/18	30.4	52.00	40	52.18	51.90	-9.6	7,394	-0.13%
2024/07/17	80.5	54.32	58.5	54.21	53.30	22	7,207	0.30%
2024/07/16	7	52.53	60	52.70	53.90	-53	6,615	-0.80%
2024/07/15	45	49.76	32.1	50.33	49.00	12.9	6,148	0.21%
2024/07/12	38	49.36	33	49.18	49.85	5	5,947	0.08%
2024/07/11	32.4	49.58	11.1	49.33	48.80	21.3	5,698	0.37%
2024/07/10	75	49.70	65.2	49.87	48.80	9.8	5,491	0.18%
2024/07/09	146.6	50.64	105.4	52.42	48.55	41.2	5,037	0.82%	大買/大賣/
2024/07/08	22.1	48.08	54.2	48.74	49.05	-32.1	3,958	-0.81%
2024/07/05	36	43.96	31	44.26	44.60	5	3,625	0.14%
2024/07/04	7.1	42.91	10.2	42.93	43.60	-3.2	3,482	-0.09%
2024/07/03	72.1	41.76	88.3	41.89	42.70	-16.2	3,317	-0.49%
2024/07/02	7.1	40.84	1	39.60	40.65	6.1	3,086	0.20%
2024/07/01	11	40.41	19	40.91	40.00	-8	3,111	-0.26%
2024/06/28	9	40.52	1	40.35	40.35	8	3,136	0.26%
2024/06/27	4	40.90	2	40.00	40.45	2	3,188	0.06%
2024/06/26	97.4	41.13	94.4	41.24	40.25	3	3,157	0.09%
2024/06/25	9.4	39.74	10.5	40.46	40.90	-1.1	3,101	-0.04%
2024/06/24	7.5	39.61	4	39.41	39.25	3.5	3,048	0.12%
2024/06/21	30.2	40.64	116.1	41.49	40.40	-85.9	3,045	-2.82%	大賣/
2024/06/20	115.2	40.70	168.1	41.18	40.85	-52.9	2,940	-1.80%	大買/大賣/
2024/06/19	210	40.11	73.1	40.17	40.15	136.9	2,757	4.96%	大買/鉅額交易
2024/06/18	45	39.05	48.3	39.08	39.40	-3.3	2,410	-0.14%
2024/06/17	3	37.33	3	37.35	37.35	0	2,200	0.00%
2024/06/14	1	37.00	0	0.00	37.10	1	2,190	0.05%
2024/06/13	1	36.80	0	0.00	36.70	1	2,184	0.05%
2024/06/12	0.1	36.40	0	36.35	36.30	0.1	2,200	0.01%
2024/06/11	0	36.80	0	37.00	36.50	0	2,208	0.00%
2024/06/06	2.1	37.00	0	0.00	37.00	2.1	2,236	0.09%
2024/06/05	0	0.00	1	37.45	37.30	-1	2,283	-0.04%
2024/06/04	0	37.70	0	0.00	37.65	0	2,318	0.00%
2024/06/03	0	0.00	3	38.30	38.25	-3	2,333	-0.13%
2024/05/31	0	0.00	6	38.80	38.40	-6	2,395	-0.25%
2024/05/30	0	0.00	1	38.75	38.25	-1	2,402	-0.04%
2024/05/29	11	39.05	14	39.21	38.80	-3	2,388	-0.13%
2024/05/28	8	38.73	24	39.30	39.45	-16	2,358	-0.68%
2024/05/23	1.1	37.52	0	0.00	37.15	1.1	2,281	0.05%
2024/05/22	0	0.00	1	38.80	38.30	-1	2,286	-0.04%
2024/05/21	7	38.21	0	0.00	37.50	7	2,258	0.31%
2024/05/20	0	37.25	0	0.00	37.75	0	2,239	0.00%
2024/05/17	12	36.98	0	0.00	37.10	12	2,250	0.53%
2024/05/16	1	37.10	0	0.00	37.15	1	2,292	0.04%
2024/05/15	1	37.20	1	36.65	36.65	0	2,385	0.00%
2024/05/14	4	36.85	1	36.70	36.80	3	2,380	0.13%
2024/05/13	2	36.40	1	36.60	36.60	1	2,391	0.04%
2024/05/06	0	37.80	0	0.00	37.80	0	2,436	0.00%
2024/05/03	1.4	38.23	1	38.55	37.40	0.4	2,498	0.01%
2024/05/02	0.2	38.26	1.1	38.08	38.20	-0.9	2,502	-0.04%
2024/04/30	0	0.00	3	38.55	38.30	-3	2,543	-0.12%
2024/04/29	1	38.90	3.2	38.94	38.95	-2.2	2,535	-0.09%
2024/04/26	0	0.00	1	37.95	37.75	-1	2,507	-0.04%
2024/04/25	0	37.00	0	0.00	36.70	0	2,507	0.00%
2024/04/24	2	37.15	3	37.00	37.15	-1	2,521	-0.04%
2024/04/23	7.1	35.96	4	36.20	36.45	3.1	2,542	0.12%
2024/04/22	0.1	36.65	0	0.00	36.00	0.1	2,579	0.00%
2024/04/19	5	36.30	30	36.60	36.30	-25	2,585	-0.97%
2024/04/18	0	37.55	7.5	37.62	37.70	-7.5	2,577	-0.29%
2024/04/17	6	37.00	3	37.38	37.00	3	2,582	0.12%
2024/04/16	5.3	37.33	0	38.50	37.25	5.3	2,565	0.21%
2024/04/15	11.1	38.32	1	39.05	38.05	10.1	2,557	0.40%
2024/04/12	25	39.01	0	0.00	38.80	25	2,563	0.98%
2024/04/11	3	39.45	19	39.40	39.45	-16	2,603	-0.61%
2024/04/10	2.1	39.82	14	40.19	40.35	-11.9	2,595	-0.46%
2024/04/09	2	38.65	3	38.68	38.60	-1	2,554	-0.04%
2024/04/08	4	38.60	0	0.00	38.65	4	2,582	0.15%
2024/04/03	11	39.37	20	39.32	39.10	-9	2,546	-0.35%
2024/04/02	4	38.69	33	38.69	38.60	-29	2,462	-1.18%
2024/04/01	10	37.60	2	38.40	38.10	8	2,394	0.33%
2024/03/28	0.1	36.85	4.6	36.97	36.90	-4.5	2,288	-0.20%
2024/03/27	3	36.50	1	36.55	36.45	2	2,223	0.09%
2024/03/26	2	36.40	1	36.52	35.95	1	2,181	0.04%
2024/03/25	18	36.54	3	36.58	36.25	15	2,128	0.70%
2024/03/22	0	35.40	45.1	35.65	35.65	-45.1	2,092	-2.15%
2024/03/21	0	0.00	2	35.00	35.10	-2	2,047	-0.10%
2024/03/20	10	34.00	1.1	34.30	33.90	8.9	2,021	0.44%
2024/03/19	0	34.15	0	0.00	34.25	0	2,012	0.00%
2024/03/18	0	0.00	11	33.81	34.15	-11	2,011	-0.55%
2024/03/15	11.1	34.08	0	0.00	34.15	11.1	2,008	0.55%
2024/03/14	0.1	34.30	0	0.00	34.45	0.1	1,985	0.01%
2024/03/13	0.1	34.40	0	0.00	34.85	0.1	1,972	0.01%
2024/03/11	9.1	33.65	4	33.90	33.85	5.1	1,933	0.26%
2024/03/08	1	35.10	6	35.28	34.90	-5	1,884	-0.27%
2024/03/07	2	35.00	1.1	34.90	34.85	0.9	1,843	0.05%
2024/03/06	37	35.46	7	35.18	34.85	30	1,813	1.65%
2024/03/05	19	35.59	10	35.10	35.05	9	1,745	0.52%
2024/03/04	0	35.40	0	0.00	35.00	0	1,724	0.00%
2024/03/01	5.1	35.20	5	35.24	35.15	0.1	1,712	0.01%
2024/02/29	0	35.35	1	34.80	34.95	-1	1,718	-0.06%
2024/02/27	5.1	35.31	0	0.00	35.00	5.1	1,737	0.30%
2024/02/26	0	35.30	0	0.00	35.30	0	1,740	0.00%
2024/02/23	0	36.52	0	0.00	35.65	0	1,730	0.00%
2024/02/22	0	36.50	20	36.41	36.70	-20	1,706	-1.17%
2024/02/20	2	37.00	22	37.05	36.95	-20	1,699	-1.18%
2024/02/19	2	37.70	0	0.00	37.50	2	1,693	0.12%
2024/02/16	7	37.03	16.5	37.24	37.35	-9.5	1,662	-0.57%
2024/02/15	0.1	34.95	0	0.00	34.60	0.1	1,558	0.01%
2024/02/05	1.1	34.49	0	0.00	34.45	1.1	1,549	0.07%
2024/02/02	1.1	35.24	44.1	34.90	34.80	-42.9	1,537	-2.79%
2024/02/01	1.1	35.52	2	35.58	35.50	-1	1,508	-0.06%
2024/01/31	1.1	35.80	0	0.00	35.70	1.1	1,501	0.08%
2024/01/30	1	36.25	0	0.00	36.15	1	1,491	0.07%
2024/01/26	2	37.13	2	37.10	36.35	0	1,447	0.00%
2024/01/25	1	36.85	0.4	36.75	36.50	0.6	1,376	0.04%
2024/01/24	1	36.80	2	36.73	36.70	-1	1,352	-0.07%
2024/01/23	5.1	35.60	0	0.00	35.30	5.1	1,301	0.39%
2024/01/22	0	0.00	1	35.45	35.30	-1	1,299	-0.08%
2024/01/19	8	35.81	9	35.60	35.60	-1	1,289	-0.08%
2024/01/18	1.2	35.76	0	0.00	35.70	1.2	1,266	0.09%
2024/01/15	1	36.10	0	0.00	36.25	1	1,173	0.09%
2024/01/10	2.1	35.79	0	0.00	35.05	2.1	1,136	0.19%
2024/01/08	3	36.58	0	0.00	36.50	3	1,113	0.27%
2024/01/05	8	38.34	7	37.74	37.40	1	1,096	0.09%
2024/01/04	5	37.34	3	37.25	37.05	2	1,012	0.20%
2024/01/03	4	37.50	0.1	37.60	37.25	3.9	972	0.41%
2024/01/02	15	38.54	15.3	38.03	38.10	-0.3	907	-0.03%
2023/12/29	5	36.50	7	36.71	36.20	-2	840	-0.24%
2023/12/28	11.1	36.41	2.3	36.46	36.50	8.8	829	1.06%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/26	0	0.00	11	35.72	35.65	-11	809	-1.36%
2023/12/25	1	34.80	0	0.00	34.85	1	793	0.13%
2023/12/22	0.1	34.55	0	0.00	34.30	0.1	789	0.01%
2023/12/19	0.1	34.50	0	0.00	34.40	0.1	785	0.01%
2023/12/14	1	35.00	0	0.00	35.05	1	802	0.12%
2023/12/13	0	0.00	2	34.75	34.70	-2	806	-0.25%
2023/12/12	1	35.00	0	0.00	35.15	1	829	0.12%
2023/12/11	2	34.70	0	0.00	34.80	2	839	0.24%
2023/12/08	2	35.25	20	34.95	34.75	-18	840	-2.14%
2023/12/07	20	35.27	1	35.05	35.25	19	841	2.26%
2023/12/06	3.3	35.70	0	0.00	35.50	3.3	843	0.39%
2023/12/05	1	36.40	9	36.34	36.00	-8	842	-0.95%
2023/12/04	6	35.91	0	0.00	35.85	6	834	0.72%
2023/12/01	1	35.70	0	0.00	35.50	1	838	0.12%
2023/11/30	0	0.00	2	35.35	35.60	-2	844	-0.24%
2023/11/27	0.1	35.35	0	0.00	35.05	0.1	872	0.01%
2023/11/24	18	36.57	19.1	36.09	36.05	-1.1	867	-0.13%
2023/11/20	0	35.35	1	35.20	35.35	-1	835	-0.12%
2023/11/17	9	34.87	0	0.00	35.20	9	834	1.08%
2023/11/16	13.1	34.92	16	34.83	34.85	-2.9	842	-0.34%
2023/11/15	1	33.95	130	33.58	33.95	-129	832	-15.49%	大賣/鉅額交易
2023/11/14	0	33.10	0	0.00	33.20	0	836	0.00%
2023/11/13	0	0.00	15	32.95	33.10	-15	848	-1.77%
2023/11/10	15	33.14	0	0.00	33.10	15	872	1.72%
2023/11/08	0	0.00	21	33.43	33.50	-21	928	-2.26%
2023/11/07	0	0.00	1	33.35	33.25	-1	974	-0.10%
2023/11/06	5	33.30	0	0.00	33.35	5	1,083	0.46%
2023/11/03	1	32.75	0	0.00	32.75	1	1,092	0.09%
2023/11/02	0	32.35	0	0.00	32.50	0	1,106	0.00%
2023/11/01	4.2	32.34	0	0.00	31.85	4.2	1,116	0.38%
2023/10/31	13	32.45	1	31.95	32.05	12	1,123	1.07%
2023/10/26	0.1	32.25	1	32.30	32.00	-0.9	1,190	-0.08%
2023/10/25	1	32.85	1	32.70	32.70	0	1,201	0.00%
2023/10/24	1	32.00	6	32.39	32.40	-5	1,219	-0.41%
2023/10/23	11.1	32.04	1	32.35	32.00	10.1	1,233	0.82%
2023/10/20	26.1	32.11	20	31.95	32.35	6.1	1,255	0.49%
2023/10/19	25	32.79	0	0.00	32.70	25	1,286	1.94%
2023/10/18	59	33.39	0	0.00	33.15	59	1,304	4.52%
2023/10/17	25	33.75	0	0.00	33.75	25	1,329	1.88%
2023/10/16	0	0.00	7	34.70	34.40	-7	1,368	-0.51%
2023/10/13	1	35.00	0	0.00	34.90	1	1,439	0.07%
2023/10/12	13	34.28	0	0.00	34.50	13	1,457	0.89%
2023/10/11	0	0.00	0.2	34.10	34.05	-0.2	1,496	-0.01%
2023/10/04	0.1	33.95	0	0.00	34.00	0.1	1,607	0.01%
2023/09/28	1	33.70	0	0.00	33.65	1	1,796	0.06%
2023/09/27	0.1	33.65	0	0.00	33.55	0.1	1,869	0.01%
2023/09/25	1	33.90	0	0.00	34.20	1	2,043	0.05%
2023/09/22	0.1	35.95	0	0.00	33.70	0.1	2,088	0.00%
2023/09/21	0.3	33.48	0	0.00	33.40	0.3	2,131	0.01%
2023/09/20	0.2	34.30	0	0.00	34.10	0.2	2,146	0.01%
2023/09/19	0	34.50	0	0.00	34.35	0	2,206	0.00%
2023/09/18	0	34.70	0	0.00	34.60	0	2,360	0.00%
2023/09/15	1	34.60	0	0.00	34.55	1	2,680	0.04%
2023/09/12	1	34.55	0	0.00	34.50	1	2,885	0.03%
2023/09/11	1.3	34.57	0	0.00	34.55	1.3	2,926	0.04%
2023/09/06	0	0.00	2	35.30	35.15	-2	3,042	-0.07%
2023/09/04	0	0.00	1	35.50	35.50	-1	3,339	-0.03%
2023/09/01	1	35.20	0	0.00	35.20	1	3,496	0.03%
2023/08/25	0	0.00	0.5	34.60	34.35	-0.5	4,034	-0.01%
2023/08/24	0.1	34.20	0	0.00	34.30	0.1	4,091	0.00%
2023/08/23	0.1	34.30	1	34.65	34.30	-0.9	4,130	-0.02%
2023/08/21	14	34.82	0	0.00	34.85	14	4,221	0.33%
2023/08/18	1	34.35	0	0.00	34.35	1	4,239	0.02%
2023/08/17	5	34.91	5	34.46	34.85	0	4,286	0.00%
2023/08/14	0	34.30	145.5	34.23	34.45	-145.5	4,550	-3.20%	大賣/鉅額交易
2023/08/11	2.1	35.20	0	0.00	35.30	2.1	4,726	0.05%
2023/08/10	64	36.28	17	36.43	35.40	47	4,741	0.99%
2023/08/08	5	38.25	0	0.00	38.10	5	4,665	0.11%
2023/08/07	5	38.65	4	38.70	38.85	1	4,715	0.02%
2023/08/04	0	39.50	3	38.60	38.90	-3	4,781	-0.06%
2023/08/02	1	38.50	5	38.40	38.35	-4	4,876	-0.08%
2023/08/01	0	39.25	0	0.00	39.15	0	4,892	0.00%
2023/07/31	4	39.58	0	0.00	39.15	4	4,954	0.08%
2023/07/28	4.1	40.22	4.3	39.91	39.90	-0.2	5,099	0.00%
2023/07/26	5.1	39.61	0	0.00	39.75	5.1	5,089	0.10%
2023/07/24	1	39.05	2	39.05	39.40	-1	5,107	-0.02%
2023/07/21	1	40.20	0	0.00	40.10	1	5,091	0.02%
2023/07/20	0.1	41.50	3	41.20	40.80	-2.9	5,113	-0.06%
2023/07/19	2	39.95	0	0.00	40.00	2	5,127	0.04%
2023/07/18	12	40.33	12.4	40.90	40.15	-0.4	5,194	-0.01%
2023/07/17	6	42.12	7	41.76	41.80	-1	5,365	-0.02%
2023/07/14	23	41.53	0	0.00	41.25	23	5,904	0.39%
2023/07/13	4	41.66	1	42.25	41.50	3	5,946	0.05%
2023/07/12	1.6	42.25	0	0.00	42.05	1.6	5,992	0.03%
2023/07/11	3.2	42.39	2	42.48	42.10	1.2	6,128	0.02%
2023/07/10	2	42.90	0	0.00	42.45	2	6,131	0.03%
2023/07/07	11.2	43.65	4	43.30	43.10	7.2	6,198	0.12%
2023/07/06	12	45.50	46	45.36	45.30	-34	6,206	-0.55%
2023/07/05	32	45.64	2	46.03	45.55	30	6,179	0.49%
2023/07/04	31	45.89	6	45.49	45.55	25	6,114	0.41%
2023/07/03	31	45.35	65	44.80	45.35	-34	6,039	-0.56%
2023/06/30	1.2	44.29	6.4	44.30	44.30	-5.2	5,949	-0.09%
2023/06/29	0	0.00	1	44.15	43.90	-1	5,909	-0.02%
2023/06/28	8	43.08	4	43.65	43.25	4	5,876	0.07%
2023/06/27	12	43.24	27	43.21	43.05	-15	5,870	-0.26%
2023/06/26	50	44.44	13	44.22	43.95	37	5,812	0.64%
2023/06/21	64	44.94	97.1	44.71	45.05	-33.1	5,673	-0.58%
2023/06/20	1.1	42.90	2	42.73	42.70	-1	5,357	-0.02%
2023/06/19	9.3	40.93	5	41.15	42.50	4.3	5,310	0.08%
2023/06/16	13	41.84	2	41.55	41.85	11	5,255	0.21%
2023/06/15	2	42.35	2	42.95	42.65	0	5,181	0.00%
2023/06/14	6	43.03	3	42.85	42.40	3	5,159	0.06%
2023/06/12	1	42.70	1	42.80	42.80	0	5,144	0.00%
2023/06/09	24	43.24	12	43.00	42.75	12	5,135	0.23%
2023/06/08	29	44.04	27	44.01	43.80	2	5,065	0.04%
2023/06/07	42.1	43.29	32.1	43.72	43.20	10	4,933	0.20%
2023/06/06	21	43.75	13.3	43.53	43.95	7.7	4,808	0.16%
2023/06/05	1	43.00	1	43.10	42.90	0	4,731	0.00%
2023/06/02	6.3	42.45	4	42.80	42.35	2.3	4,735	0.05%
2023/06/01	54	43.39	71	43.92	43.25	-17	4,749	-0.36%
2023/05/31	4	42.59	10	42.38	42.40	-6	4,545	-0.13%
2023/05/30	29	41.99	77.2	41.87	42.00	-48.2	4,518	-1.07%
2023/05/29	22	41.73	25.1	42.00	41.75	-3.1	4,490	-0.07%
2023/05/26	5	42.10	0.2	41.10	41.00	4.8	4,527	0.11%
2023/05/25	19	41.40	19	41.65	41.60	0	4,639	0.00%
2023/05/24	0.2	41.52	0	0.00	41.55	0.2	4,706	0.00%
2023/05/23	23	41.88	28.5	42.05	41.60	-5.5	4,677	-0.12%
2023/05/22	20	41.02	35	41.31	41.60	-15	4,624	-0.32%
2023/05/19	11.1	39.95	15	40.23	40.30	-3.9	4,515	-0.09%
2023/05/18	14.3	40.68	2	40.68	40.50	12.3	4,443	0.28%
2023/05/17	33	40.31	52	40.64	40.60	-19	4,302	-0.44%
2023/05/16	16	39.01	5	38.95	38.95	11	4,083	0.27%
2023/05/11	10	37.95	1	37.85	37.60	9	3,987	0.23%
2023/05/10	6	38.49	1	38.60	38.45	5	3,927	0.13%
2023/05/09	1	38.60	6	39.60	39.55	-5	3,851	-0.13%
2023/05/08	10	38.80	11	38.86	38.75	-1	3,758	-0.03%
2023/05/05	11.3	38.33	103	38.33	38.30	-91.7	3,720	-2.46%	大賣/
2023/05/04	12	38.52	20	38.81	38.95	-8	3,654	-0.22%
2023/05/03	2	37.15	0	0.00	37.05	2	3,480	0.06%
2023/05/02	2	37.35	10.3	37.44	37.50	-8.3	3,473	-0.24%
2023/04/28	13	37.87	4	37.33	37.35	9	3,468	0.26%
2023/04/27	0	0.00	12	36.97	37.45	-12	3,434	-0.35%
2023/04/26	5	37.10	9	37.21	37.20	-4	3,407	-0.12%
2023/04/25	2	37.17	15	37.01	36.90	-13	3,382	-0.38%
2023/04/24	17.2	37.89	16	37.88	37.70	1.2	3,331	0.03%
2023/04/21	19.1	38.11	6	38.11	37.50	13.1	3,281	0.40%
2023/04/20	53.3	39.86	23	39.17	38.50	30.3	3,166	0.96%
2023/04/19	201	42.56	87.8	41.74	41.25	113.2	2,923	3.87%	大買/鉅額交易
2023/04/18	0	0.00	7.7	41.50	41.50	-7.7	2,349	-0.33%
2023/04/17	11	38.16	14	38.32	37.75	-3	2,264	-0.13%
2023/04/14	24.2	37.84	30.3	37.95	37.90	-6.1	2,165	-0.28%
2023/04/13	1.1	37.02	0	0.00	36.25	1.1	1,988	0.06%
2023/04/12	8	36.85	9	36.97	36.80	-1	1,947	-0.05%
2023/04/11	0	0.00	3.2	36.46	36.40	-3.2	1,843	-0.17%
2023/04/10	0	0.00	1.3	34.08	34.60	-1.3	1,719	-0.07%
2023/04/07	0.1	34.05	0	0.00	33.95	0.1	1,695	0.00%
2023/04/06	0	0.00	0	33.95	34.05	0	1,688	0.00%
2023/03/31	0	34.53	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	34.75	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	34.53	0	0.00	34.65	0	1,665	0.00%
2023/03/28	1.1	34.50	2	34.20	34.30	-0.9	1,666	-0.06%
2023/03/27	23	35.06	2	35.20	35.00	21	1,634	1.29%
2023/03/24	10.1	35.35	0	0.00	35.30	10.1	1,629	0.62%
2023/03/23	0.1	35.30	0	0.00	35.15	0.1	1,604	0.01%
2023/03/22	2.1	35.31	0.8	35.62	35.30	1.3	1,593	0.08%
2023/03/21	1	34.95	0	0.00	34.75	1	1,549	0.06%
2023/03/20	2	34.65	2	34.73	34.75	0	1,534	0.00%
2023/03/17	3	34.50	33	34.66	34.35	-30	1,525	-1.97%
2023/03/16	1	34.25	1	35.20	34.10	0	1,501	0.00%
2023/03/15	2.4	34.59	0	0.00	34.40	2.4	1,467	0.16%
2023/03/14	2.1	35.87	0	0.00	35.00	2.1	1,453	0.14%
2023/03/13	4	35.40	16	35.08	35.60	-12	1,411	-0.85%
2023/03/10	13.2	34.48	0	0.00	34.50	13.2	1,357	0.97%
2023/03/09	32	35.57	38	35.61	35.50	-6	1,311	-0.46%
2023/03/08	29.4	36.00	3.1	36.04	36.10	26.3	1,277	2.06%
2023/03/07	17	36.69	0	0.00	36.75	17	1,226	1.39%
2023/03/06	10	36.25	43.3	36.33	36.50	-33.3	1,156	-2.88%
2023/03/03	0.3	34.30	2.2	34.11	34.10	-1.9	1,046	-0.18%
2023/03/02	8	34.09	0	0.00	33.90	8	1,037	0.77%
2023/03/01	15	33.77	2	33.75	33.75	13	1,000	1.30%
2023/02/24	6	34.06	3	34.20	34.20	3	970	0.31%
2023/02/23	11	35.14	21	34.94	35.05	-10	888	-1.12%
2023/02/22	8.1	33.30	11	33.53	33.95	-3	712	-0.41%
2023/02/21	1	31.90	0	0.00	31.75	1	604	0.17%
2023/02/17	0	0.00	0	31.50	31.20	0	600	0.00%
2023/02/16	0	30.80	0	0.00	31.20	0	612	0.00%
2023/02/15	0	30.85	21	30.68	30.85	-21	621	-3.38%
2023/02/09	1	31.00	0	0.00	30.80	1	639	0.16%
2023/02/07	1	31.20	0	0.00	31.10	1	638	0.16%
2023/02/06	1	31.50	2	31.35	31.25	-1	641	-0.16%
2023/02/03	0	31.48	0	0.00	31.35	0	634	0.00%
2023/02/02	2	31.05	10	30.90	31.05	-8	627	-1.27%
2023/02/01	0	30.54	0	0.00	30.60	0	659	0.00%
2023/01/30	6	30.04	0	0.00	30.05	6	674	0.89%
2023/01/17	0	29.70	0	0.00	29.45	0	673	0.00%
2023/01/13	4.1	29.79	0	0.00	29.60	4.1	695	0.58%
2023/01/12	3	29.97	0	30.10	29.95	3	700	0.43%
2023/01/10	0	30.00	16	30.05	30.10	-16	710	-2.25%
2023/01/09	40	30.05	0	0.00	30.05	40	709	5.64%
2023/01/05	10	29.84	0	0.00	29.80	10	740	1.35%
2023/01/04	1	29.60	2	29.80	29.80	-1	748	-0.13%
2023/01/03	2	29.45	0	0.00	29.50	2	765	0.26%
2022/12/27	0	0.00	2	29.85	29.85	-2	796	-0.25%
2022/12/26	1	29.95	0	0.00	29.75	1	802	0.12%
2022/12/22	3	29.95	0	0.00	29.80	3	815	0.37%
2022/12/21	0.2	29.70	0	0.00	29.45	0.2	836	0.02%
2022/12/20	1	30.10	0	0.00	29.50	1	843	0.12%
2022/12/14	0	0.00	3	31.05	30.80	-3	880	-0.34%
2022/12/13	0	0.00	8	30.75	30.50	-8	878	-0.91%
2022/12/09	10	30.35	0	0.00	30.40	10	885	1.13%
2022/12/08	0	0.00	2	30.65	30.55	-2	888	-0.23%
2022/12/07	0.1	30.30	0	0.00	30.45	0.1	897	0.01%
2022/12/05	0	0.00	2	32.05	31.90	-2	886	-0.23%
2022/12/02	1	31.95	8	32.01	32.05	-7	888	-0.79%
2022/12/01	0.1	31.90	0	0.00	31.85	0.1	892	0.01%
2022/11/23	8	30.90	0	0.00	31.15	8	923	0.87%
2022/11/21	10	31.05	10	31.27	30.70	0	1,051	0.00%
2022/11/18	5	31.37	1	31.10	31.10	4	1,075	0.37%
2022/11/17	0	0.00	2	31.50	31.55	-2	1,091	-0.18%
2022/11/16	3	30.95	0	0.00	30.80	3	1,126	0.27%
2022/11/15	1	30.85	2	30.70	30.95	-1	1,198	-0.08%
2022/11/14	0	30.90	0	0.00	30.70	0	1,256	0.00%
2022/11/07	1	30.15	1	30.15	30.10	0	1,274	0.00%
2022/11/03	1	29.60	1	29.80	29.70	0	1,276	0.00%
2022/11/02	0	0.00	1	29.60	29.65	-1	1,273	-0.08%
2022/10/28	17.1	28.29	4	28.16	28.10	13.1	1,268	1.04%
2022/10/27	1	29.55	0	0.00	29.70	1	1,228	0.08%
2022/10/26	1	29.40	0	29.65	29.30	1	1,229	0.08%
2022/10/25	0	0.00	0.1	30.00	29.80	-0.1	1,219	0.00%
2022/10/21	2	30.00	0	0.00	29.80	2	1,222	0.16%
2022/10/20	3	30.65	0	0.00	30.50	3	1,219	0.25%
2022/10/18	0	0.00	6	31.62	31.60	-6	1,208	-0.50%
2022/10/14	0	0.00	3	31.65	31.65	-3	1,210	-0.25%
2022/10/12	12	30.81	3	30.70	31.05	9	1,210	0.74%
2022/10/11	0.2	31.77	8	31.65	30.95	-7.9	1,208	-0.65%
2022/10/04	0	0.00	3	31.65	31.80	-3	1,174	-0.26%
2022/10/03	2	31.08	1	30.95	31.25	1	1,174	0.09%
2022/09/30	0	30.55	1	30.95	31.55	-1	1,174	-0.08%
2022/09/28	14.1	31.16	0	0.00	30.60	14.1	1,169	1.21%
2022/09/27	0	0.00	1	31.60	32.25	-1	1,153	-0.09%
2022/09/26	5	32.74	0	0.00	32.15	5	1,153	0.43%
2022/09/23	6	34.63	6	34.63	34.20	0	1,160	0.00%
2022/09/22	3	34.25	0	0.00	34.30	3	1,171	0.26%
2022/09/19	2	34.85	3	34.87	34.85	-1	1,185	-0.08%
2022/09/15	1	35.35	1	35.20	35.10	0	1,197	0.00%
2022/09/14	4	34.84	3	34.95	35.00	1	1,201	0.08%
2022/09/13	15	35.81	0	0.00	35.60	15	1,197	1.25%
2022/09/12	3	35.53	3	35.65	35.95	0	1,209	0.00%
2022/09/08	0	0.00	6	35.35	35.45	-6	1,213	-0.49%
2022/09/07	2	34.63	1	34.80	34.40	1	1,216	0.08%
2022/09/06	0	0.00	1	35.00	34.55	-1	1,214	-0.08%
2022/09/05	13.1	34.98	5	35.30	34.85	8.1	1,213	0.67%
2022/09/02	0.1	35.43	0	0.00	35.45	0.1	1,207	0.01%
2022/09/01	11	35.70	5	36.05	35.60	6	1,206	0.50%
2022/08/31	3	36.55	2	36.45	36.35	1	1,185	0.08%
2022/08/30	4	36.36	9	36.43	36.35	-5	1,181	-0.42%
2022/08/29	12	36.23	11	36.49	36.05	1	1,214	0.08%
2022/08/26	10	37.89	4	37.56	37.50	6	1,183	0.51%
2022/08/25	4	36.73	12	36.79	36.85	-8	1,090	-0.73%
2022/08/24	0.1	36.20	5	36.40	36.00	-4.9	1,069	-0.46%
2022/08/23	17	36.46	9.1	36.44	36.40	8	1,050	0.76%
2022/08/22	28	36.65	13	36.73	36.35	15	1,010	1.48%
2022/08/19	13.1	35.95	20	35.02	36.10	-7	934	-0.74%
2022/08/17	1	33.75	3	33.85	33.80	-2	873	-0.23%
2022/08/16	0	0.00	4	34.15	33.90	-4	879	-0.45%
2022/08/15	1	33.75	5	33.73	33.80	-4	882	-0.45%
2022/08/12	28	34.47	5	34.13	34.10	23	880	2.61%
2022/08/11	25	35.12	23	35.28	35.35	2	859	0.23%
2022/08/10	0	0.00	10	34.80	34.80	-10	852	-1.17%
2022/08/09	10	34.50	22	34.55	34.45	-12	852	-1.41%
2022/08/08	1	34.15	2	34.20	34.25	-1	859	-0.12%
2022/08/05	0	34.20	0	0.00	34.35	0	873	0.00%
2022/08/04	21	33.52	18	33.30	33.50	3	910	0.33%
2022/08/02	21	34.20	0	0.00	34.10	21	931	2.25%
2022/08/01	0	0.00	17	34.40	34.75	-17	963	-1.76%
2022/07/28	21	34.16	3	34.65	34.10	18	987	1.82%
2022/07/27	0	34.70	11	34.38	34.70	-11	983	-1.12%
2022/07/26	5	33.85	5	33.95	33.85	0	978	0.00%
2022/07/25	0.1	33.70	8	33.35	33.80	-7.9	983	-0.80%
2022/07/22	3	33.65	0	0.00	33.60	3	994	0.30%
2022/07/21	9	33.53	0	0.00	33.65	9	1,015	0.89%
2022/07/20	22	34.67	4	35.14	34.55	18	1,022	1.76%
2022/07/19	4	34.66	12	34.65	34.85	-8	1,020	-0.78%
2022/07/15	6	34.18	4	34.30	34.15	2	1,017	0.20%
2022/07/14	10	34.38	0	0.00	34.40	10	1,030	0.97%
2022/07/13	1	34.00	4	34.11	34.15	-3	1,035	-0.29%
2022/07/12	6	33.21	3	33.90	33.20	3	1,040	0.29%
2022/07/07	0	0.00	4	33.10	33.30	-4	1,042	-0.38%
2022/07/04	35	32.34	0.2	32.25	32.20	34.9	1,106	3.15%
2022/07/01	35.1	33.27	23	33.86	32.35	12.1	1,134	1.07%
2022/06/30	5	34.85	57	34.72	34.65	-52	1,123	-4.63%
2022/06/27	0	0.00	8.1	34.65	35.10	-8.1	1,115	-0.72%
2022/06/24	0.1	33.70	0	0.00	33.50	0.1	1,097	0.01%
2022/06/23	7	33.04	9	32.88	33.10	-2	1,097	-0.18%
2022/06/22	18	33.50	13	33.68	33.00	5	1,095	0.46%
2022/06/21	3	34.00	1.1	34.14	34.15	1.9	1,096	0.17%
2022/06/20	5	33.60	0	0.00	33.00	5	1,104	0.45%
2022/06/17	1.1	34.09	1	34.15	34.65	0.1	1,093	0.00%
2022/06/16	0	0.00	1.1	34.54	34.25	-1.1	1,090	-0.10%
2022/06/15	0	0.00	2	34.80	34.90	-2	1,101	-0.18%
2022/06/14	2	34.50	0	0.00	34.40	2	1,112	0.18%
2022/06/13	1	34.35	2	34.45	34.35	-1	1,125	-0.09%
2022/06/09	0	0.00	1	34.70	34.80	-1	1,132	-0.09%
2022/06/08	3	35.02	0	0.00	34.75	3	1,140	0.27%
2022/06/07	4	35.53	2	35.93	35.20	2	1,149	0.18%
2022/06/06	1.3	34.00	13	34.85	34.80	-11.7	1,115	-1.05%
2022/06/02	1	33.85	1	34.00	34.00	0	1,134	0.00%
2022/06/01	10	34.46	3	34.10	33.95	7	1,155	0.61%
2022/05/31	3	34.20	0	0.00	34.25	3	1,156	0.26%
2022/05/26	0	0.00	11	33.77	33.50	-11	1,203	-0.91%
2022/05/23	11	33.44	1	33.00	32.90	10	1,242	0.81%
2022/05/20	0	0.00	1.1	33.25	33.25	-1.1	1,251	-0.08%
2022/05/19	1	32.05	0	0.00	32.25	1	1,252	0.08%
2022/05/18	1.2	32.75	1	32.70	32.90	0.2	1,250	0.01%
2022/05/17	0	0.00	0.1	32.35	32.45	-0.1	1,254	0.00%
2022/05/16	1	32.25	1	32.25	32.15	0	1,263	0.00%
2022/05/12	2	30.98	3	30.82	30.85	-1	1,262	-0.08%
2022/05/11	3	31.77	8	31.85	31.75	-5	1,235	-0.40%
2022/05/10	6	31.65	0	0.00	31.90	6	1,230	0.49%
2022/05/09	5.1	31.89	2	31.90	31.85	3.1	1,214	0.26%
2022/05/06	4	33.16	19	33.22	33.30	-15	1,180	-1.27%
2022/05/05	2.1	34.33	1	34.65	34.20	1.1	1,167	0.09%
2022/05/04	11	34.20	8	34.45	34.20	3	1,164	0.26%
2022/04/29	1	34.40	3	34.55	34.35	-2	1,190	-0.17%
2022/04/28	0	0.00	1	34.20	34.10	-1	1,201	-0.08%
2022/04/27	8	34.01	7	34.06	34.05	1	1,193	0.09%
2022/04/26	4	34.98	6.1	35.17	35.10	-2.1	1,183	-0.18%
2022/04/25	7	35.06	4	35.20	35.05	3	1,181	0.25%
2022/04/22	0	0.00	2	36.40	36.35	-2	1,166	-0.17%
2022/04/21	1	36.70	0	0.00	36.65	1	1,198	0.08%
2022/04/20	1	36.60	0	0.00	36.55	1	1,204	0.08%
2022/04/18	0	0.00	23	36.37	36.15	-23	1,246	-1.85%
2022/04/15	0.1	35.60	0	0.00	35.75	0.1	1,295	0.01%
2022/04/14	2	36.03	3	36.12	36.00	-1	1,557	-0.06%
2022/04/13	1	36.10	7	36.00	36.05	-6	1,599	-0.38%
2022/04/12	5	35.47	2	35.65	35.85	3	1,604	0.19%
2022/04/11	10	36.23	3	35.93	36.10	7	1,606	0.44%
2022/04/08	0.1	35.30	3	35.13	35.15	-2.9	1,578	-0.18%
2022/04/07	4	35.46	10	35.57	35.20	-6	1,597	-0.38%
2022/04/06	2.1	35.96	0	0.00	36.00	2.1	1,573	0.13%
2022/04/01	0.1	36.60	0	0.00	36.65	0.1	1,567	0.00%
2022/03/30	10	37.30	0	0.00	37.30	10	1,591	0.63%
2022/03/29	0	0.00	10	37.30	37.15	-10	1,599	-0.63%
2022/03/28	1	37.30	0	0.00	37.35	1	1,607	0.06%
2022/03/24	5	37.80	5	37.80	37.80	0	1,634	0.00%
2022/03/23	1	38.10	0	0.00	38.10	1	1,637	0.06%
2022/03/18	0.1	37.65	0	0.00	37.75	0.1	1,685	0.00%
2022/03/16	5.1	36.15	5	36.95	36.35	0.1	1,713	0.00%
2022/03/15	0.1	36.60	0	0.00	36.60	0.1	1,721	0.00%
2022/03/10	0.1	37.00	0	0.00	37.00	0.1	1,752	0.00%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/08	1	35.50	3	35.68	35.55	-2	1,740	-0.11%
2022/03/07	1	36.90	0	0.00	36.90	1	1,716	0.06%
2022/03/04	0	38.00	0	0.00	37.80	0	1,706	0.00%
2022/03/01	0	0.00	1	38.60	38.40	-1	1,756	-0.06%
2022/02/25	10	38.42	2	38.25	38.45	8	1,758	0.45%
2022/02/24	7	39.11	0	0.00	39.05	7	1,745	0.40%
2022/02/23	5	39.58	5	39.80	40.15	0	1,758	0.00%
2022/02/22	9	39.80	0	0.00	39.65	9	1,779	0.51%
2022/02/21	0	0.00	2	39.90	40.45	-2	1,839	-0.11%
2022/02/18	0	0.00	2	39.85	39.85	-2	1,873	-0.11%
2022/02/17	2	39.65	2	39.80	39.65	0	1,896	0.00%
2022/02/16	2.1	39.56	2	39.75	39.30	0.1	1,934	0.01%
2022/02/15	5	39.33	3	39.48	39.25	2	1,945	0.10%
2022/02/14	7	39.41	4	39.65	39.50	3	1,981	0.15%
2022/02/11	2	40.15	2	40.10	40.10	0	1,984	0.00%
2022/02/07	0	0.00	2	40.20	40.00	-2	2,050	-0.10%
2022/01/26	0.1	39.45	2	39.70	39.40	-1.9	2,074	-0.09%
2022/01/25	2.1	39.61	1	39.90	39.45	1.1	2,196	0.05%
2022/01/24	0	0.00	1	39.95	40.25	-1	2,360	-0.04%
2022/01/21	2	40.25	2	40.10	40.10	0	2,545	0.00%
2022/01/20	0	0.00	3	41.00	41.00	-3	2,711	-0.11%
2022/01/19	10	40.65	10	40.85	40.90	0	2,743	0.00%
2022/01/14	6	40.79	4	40.70	40.70	2	2,925	0.07%
2022/01/12	4	42.05	3	42.55	41.80	1	2,903	0.03%
2022/01/11	2	42.90	4	42.71	42.65	-2	2,885	-0.07%
2022/01/10	6.1	42.88	4	43.00	42.70	2.1	2,863	0.07%
2022/01/07	70	44.81	83	44.73	43.70	-13	2,813	-0.46%
2022/01/06	5	43.18	9	43.48	44.00	-4	2,553	-0.16%
2022/01/05	3	43.00	0	0.00	43.00	3	2,521	0.12%
2022/01/03	2	42.80	3	42.70	42.70	-1	2,526	-0.04%
2021/12/30	11	43.86	1	43.85	43.45	10	2,520	0.40%
2021/12/29	5	43.42	1	43.35	43.50	4	2,512	0.16%
2021/12/28	3	43.27	1	43.10	43.30	2	2,529	0.08%
2021/12/27	0.2	43.20	1	43.65	43.10	-0.8	2,544	-0.03%
2021/12/24	2	42.78	0	0.00	42.80	2	2,546	0.08%
2021/12/23	4	43.33	2	42.90	42.95	2	2,583	0.08%
2021/12/22	4	42.94	4	43.09	42.80	0	2,585	0.00%
2021/12/21	1	42.60	1	42.60	42.75	0	2,579	0.00%
2021/12/20	13	42.49	13	42.12	42.55	0	2,570	0.00%
2021/12/17	5	42.29	4	42.23	42.10	1	2,564	0.04%
2021/12/16	2	42.35	4	42.33	42.30	-2	2,562	-0.08%
2021/12/15	4	41.65	0	0.00	41.35	4	2,564	0.16%
2021/12/14	4	41.71	4	42.15	41.60	0	2,646	0.00%
2021/12/13	7	42.80	4.1	42.76	42.50	2.9	2,648	0.11%
2021/12/10	6	42.12	9	42.30	41.85	-3	2,631	-0.11%
2021/12/09	6	42.08	13	42.23	41.90	-7	2,626	-0.27%
2021/12/08	3	41.88	0	0.00	41.60	3	2,602	0.12%
2021/12/07	2	41.10	0	0.00	41.30	2	2,596	0.08%
2021/12/02	1.1	40.10	0	0.00	40.25	1.1	2,646	0.04%
2021/11/30	1	39.50	0	0.00	39.50	1	2,641	0.04%
2021/11/29	6	40.24	4.1	39.88	39.90	1.9	2,644	0.07%
2021/11/26	4	41.00	1	41.65	40.90	3	2,624	0.12%
2021/11/25	0	0.00	3	42.50	41.90	-3	2,608	-0.12%
2021/11/24	9	42.11	8	42.38	41.95	1	2,581	0.04%
2021/11/23	3	41.85	1	41.65	41.80	2	2,568	0.08%
2021/11/22	2	41.98	9	42.20	42.25	-7	2,566	-0.27%
2021/11/19	2	41.90	3	41.77	41.40	-1	2,548	-0.04%
2021/11/18	17	41.38	39	41.11	41.35	-22	2,535	-0.87%
2021/11/17	5.1	41.01	1	41.15	40.65	4.1	2,472	0.16%
2021/11/16	5	41.33	2	41.30	41.15	3	2,434	0.12%
2021/11/15	4	42.00	12.1	41.81	41.85	-8.1	2,433	-0.33%
2021/11/12	2	41.15	2	41.10	41.30	0	2,409	0.00%
2021/11/11	15	41.57	0	0.00	40.80	15	2,417	0.62%
2021/11/08	0	0.00	1	40.80	40.75	-1	2,433	-0.04%
2021/11/05	21	40.70	28	40.46	40.40	-7	2,501	-0.28%
2021/11/04	5	41.32	2	41.40	41.05	3	2,504	0.12%
2021/11/03	3	41.32	14	41.16	41.30	-11	2,493	-0.44%
2021/11/02	50	42.35	45.1	41.59	40.75	4.9	2,478	0.20%
2021/11/01	28.1	43.56	13.1	43.29	43.20	15.1	2,378	0.63%
2021/10/29	38	42.84	37	42.96	42.50	1	2,209	0.05%
2021/10/28	22	41.63	52	42.55	44.30	-30	2,034	-1.47%
2021/10/27	4	40.05	0	0.00	40.30	4	1,858	0.22%
2021/10/26	19	40.17	16	40.05	39.95	3	1,849	0.16%
2021/10/25	40	40.04	21	40.15	41.05	19	1,805	1.05%
2021/10/22	0	0.00	1	38.10	38.25	-1	1,700	-0.06%
2021/10/21	7	38.06	5	38.29	37.90	2	1,724	0.12%
2021/10/20	9	37.97	1	38.20	37.95	8	1,724	0.46%
2021/10/19	0	0.00	11	38.15	38.35	-11	1,730	-0.64%
2021/10/18	1	37.15	0	0.00	37.60	1	1,739	0.06%
2021/10/15	1	37.30	0	0.00	37.35	1	1,774	0.06%
2021/10/14	0	0.00	1	37.15	37.05	-1	1,798	-0.06%
2021/10/13	4	37.21	0	0.00	37.10	4	1,809	0.22%
2021/10/12	13	37.69	32	37.57	37.60	-19	1,807	-1.05%
2021/10/08	21	38.55	2	38.50	38.30	19	1,809	1.05%
2021/10/07	10	38.60	13	38.50	38.95	-3	1,828	-0.16%
2021/10/06	2	37.78	1	37.85	37.75	1	1,851	0.06%
2021/10/05	14	38.81	11	38.69	38.60	3	1,845	0.16%
2021/10/04	3	38.85	11	38.67	39.00	-8	1,870	-0.43%
2021/10/01	1	39.05	12	38.75	38.45	-11	1,908	-0.58%
2021/09/30	6	38.09	9	38.91	38.95	-3	1,909	-0.16%
2021/09/29	0.2	37.30	10	37.40	37.40	-9.8	1,875	-0.52%
2021/09/28	5	37.73	2	37.50	37.85	3	1,893	0.16%
2021/09/27	4.1	37.81	1	37.80	37.90	3.1	1,906	0.16%
2021/09/23	2	37.45	12	37.47	37.35	-10	1,968	-0.51%
2021/09/22	11.2	37.40	15	37.32	37.20	-3.8	2,133	-0.18%
2021/09/17	2	39.30	0	0.00	38.75	2	2,113	0.09%
2021/09/16	0.2	38.20	0	0.00	38.40	0.2	2,034	0.01%
2021/09/15	15	38.01	10	38.32	38.00	5	2,029	0.25%
2021/09/14	2	37.90	4	38.00	38.05	-2	2,032	-0.10%
2021/09/13	0.1	38.40	3	38.00	38.15	-2.9	2,045	-0.14%
2021/09/10	20	38.31	9	38.41	38.10	11	2,081	0.53%
2021/09/09	1	37.20	0	0.00	37.20	1	2,086	0.05%
2021/09/08	23.1	37.44	5	37.25	36.85	18.1	2,092	0.86%
2021/09/07	3	38.87	0	0.00	38.90	3	2,062	0.15%
2021/09/06	0.2	39.30	0	0.00	39.00	0.2	2,083	0.01%
2021/09/02	4	39.45	1	40.00	39.05	3	2,134	0.14%
2021/09/01	0	0.00	7	40.01	39.95	-7	2,137	-0.33%
2021/08/31	10	39.58	9	39.33	39.40	1	2,149	0.05%
2021/08/30	8.1	39.44	0	0.00	39.40	8.1	2,176	0.37%
2021/08/27	2.1	39.35	30	39.76	39.80	-28	2,189	-1.28%
2021/08/26	5	39.66	13	39.70	39.50	-8	2,203	-0.36%
2021/08/25	0	0.00	6	40.08	40.20	-6	2,230	-0.27%
2021/08/24	12	39.33	1	39.35	39.05	11	2,275	0.48%
2021/08/23	1	38.90	5	39.07	39.35	-4	2,314	-0.17%
2021/08/20	6	38.57	3	38.45	38.30	3	2,358	0.13%
2021/08/19	8.1	38.78	8	38.81	38.60	0.1	2,385	0.00%
2021/08/18	5	38.81	4	38.85	39.25	1	2,402	0.04%
2021/08/17	5	39.27	7	39.47	38.70	-2	2,442	-0.08%
2021/08/16	8.3	40.08	0	0.00	39.60	8.3	2,447	0.34%
2021/08/13	14	39.54	12	39.37	39.10	2	2,458	0.08%
2021/08/12	1	39.85	7	40.29	39.90	-6	2,487	-0.24%
2021/08/11	30	39.89	3	39.25	39.80	27	2,508	1.08%
2021/08/10	21.1	41.67	0	0.00	41.50	21.1	2,514	0.84%
2021/08/09	12	42.55	2	42.80	42.35	10	2,621	0.38%
2021/08/06	10	43.15	0	0.00	42.85	10	2,716	0.37%
2021/08/05	0.1	42.85	1	42.85	42.85	-0.9	2,900	-0.03%
2021/08/04	1	42.75	1	43.10	43.00	0	3,226	0.00%
2021/08/03	10	42.54	2	42.55	42.45	8	3,432	0.23%
2021/08/02	1.1	42.68	0	0.00	43.00	1.1	3,511	0.03%
2021/07/30	0	0.00	1	43.55	42.90	-1	3,725	-0.03%
2021/07/28	8.1	43.10	0	0.00	42.85	8.1	3,976	0.20%
2021/07/27	12.2	43.86	0	0.00	43.65	12.2	4,514	0.27%
2021/07/26	0	0.00	10	44.05	44.00	-10	4,858	-0.21%
2021/07/23	0	0.00	5	44.77	44.80	-5	5,104	-0.10%
2021/07/22	0.1	44.50	0	0.00	44.20	0.1	5,665	0.00%
2021/07/21	0.1	44.35	4	43.88	43.70	-4	6,053	-0.07%
2021/07/20	5.3	44.43	0	0.00	44.35	5.3	6,129	0.09%
2021/07/19	1.4	45.04	0	0.00	44.95	1.4	6,169	0.02%
2021/07/16	0.1	45.40	8	45.26	45.40	-8	6,246	-0.13%
2021/07/15	3	44.90	1	45.15	45.10	2	6,322	0.03%
2021/07/14	0.2	45.50	0	0.00	45.30	0.2	6,380	0.00%
2021/07/13	5.3	45.06	0	0.00	44.95	5.3	6,548	0.08%
2021/07/12	3.1	44.97	1	44.95	45.00	2.1	6,614	0.03%
2021/07/09	10.3	44.53	0	0.00	44.65	10.3	6,681	0.15%
2021/07/08	37.2	45.73	0	0.00	45.30	37.2	6,699	0.55%
2021/07/07	35.2	46.02	32	46.16	46.20	3.2	6,695	0.05%
2021/07/06	21.1	46.52	3	46.52	46.50	18.1	6,703	0.27%
2021/07/05	2.1	47.00	1	47.05	46.80	1.1	6,838	0.02%
2021/07/02	0.1	45.97	0	0.00	46.15	0.1	6,923	0.00%
2021/07/01	2.2	46.61	16	46.25	46.15	-13.8	6,973	-0.20%
2021/06/30	2.1	46.74	5	46.52	46.60	-2.9	6,982	-0.04%
2021/06/29	26.1	47.75	28.1	47.58	46.95	-2	6,981	-0.03%
2021/06/28	0.1	46.10	4	46.78	46.25	-3.9	6,865	-0.06%
2021/06/23	3	46.40	12	46.18	46.60	-9	7,087	-0.13%
2021/06/22	2.1	45.30	8	45.48	45.25	-5.9	7,092	-0.08%
2021/06/21	7	45.29	6	45.21	45.15	1	7,091	0.01%
2021/06/18	0	0.00	17	46.50	46.25	-17	7,147	-0.24%
2021/06/17	0	0.00	3	45.95	46.30	-3	7,169	-0.04%
2021/06/16	25	45.92	7	46.30	45.60	18	7,202	0.25%
2021/06/15	7	46.11	1	46.30	46.10	6	7,209	0.08%
2021/06/11	1	46.40	5	46.49	46.10	-4	7,259	-0.06%
2021/06/09	18.1	46.07	14	45.80	45.75	4.1	7,290	0.06%
2021/06/08	0	0.00	1	45.90	45.90	-1	7,324	-0.01%
2021/06/07	6	45.14	10	45.47	45.95	-4	7,389	-0.05%
2021/06/04	9.1	46.43	16	46.38	46.25	-6.9	7,465	-0.09%
2021/06/03	9	47.02	20	47.06	47.10	-11	7,645	-0.14%
2021/06/02	28.1	46.71	16	46.73	46.65	12.1	7,765	0.16%
2021/06/01	4	47.71	9	47.08	47.30	-5	7,887	-0.06%
2021/05/31	14.1	46.75	8	46.56	46.10	6.1	7,998	0.08%
2021/05/28	10	46.05	10	45.79	46.20	0	8,104	0.00%
2021/05/27	1.1	44.91	11	45.00	44.85	-9.9	8,750	-0.11%
2021/05/26	3	45.25	6	45.15	45.10	-3	9,360	-0.03%
2021/05/25	16.3	45.34	2	45.50	45.35	14.3	9,336	0.15%
2021/05/24	10.1	45.25	3	44.82	45.35	7.1	9,303	0.08%
2021/05/21	1	44.85	3	44.97	44.65	-2	9,294	-0.02%
2021/05/20	5.2	45.02	4	45.01	44.20	1.2	9,300	0.01%
2021/05/19	2.2	45.19	25	44.82	45.55	-22.8	9,265	-0.25%
2021/05/18	21.2	44.90	6	44.63	45.30	15.2	9,254	0.16%
2021/05/17	18.1	43.86	12	44.03	43.40	6.1	9,214	0.07%
2021/05/14	5.2	48.95	5	49.17	48.20	0.2	9,147	0.00%
2021/05/13	31.1	49.64	41	49.59	48.70	-9.9	9,073	-0.11%
2021/05/12	62.3	50.65	61	50.74	50.20	1.3	8,880	0.01%
2021/05/11	12.2	51.36	14.2	51.26	51.00	-2	8,570	-0.02%
2021/05/10	7.1	52.39	6	52.37	52.10	1.1	8,381	0.01%
2021/05/07	5	51.94	15	51.33	51.80	-10	8,306	-0.12%
2021/05/06	8.1	49.77	6	49.92	49.55	2.1	8,117	0.03%
2021/05/05	11	49.99	14	49.84	49.10	-3	8,057	-0.04%
2021/05/04	110.2	53.23	70	53.66	49.45	40.2	7,886	0.51%	大買/
2021/05/03	44	55.08	24	55.30	54.30	20	7,340	0.27%
2021/04/29	28.1	55.03	22	55.13	54.20	6.1	7,002	0.09%
2021/04/28	66	55.14	45	55.81	55.40	21	6,796	0.31%
2021/04/27	35	53.48	33	54.79	56.70	2	6,320	0.03%
2021/04/26	5	51.78	5	51.82	51.60	0	5,953	0.00%
2021/04/23	9	50.19	10	50.16	50.70	-1	5,875	-0.02%
2021/04/22	3	51.07	19	50.80	49.50	-16	5,964	-0.27%
2021/04/21	12	51.47	27	51.43	50.60	-15	5,941	-0.25%
2021/04/20	5	51.48	7	51.34	51.50	-2	5,881	-0.03%
2021/04/19	24	51.15	8	51.64	51.10	16	5,832	0.27%
2021/04/16	7	50.11	6	50.27	49.85	1	5,667	0.02%
2021/04/15	3	49.80	6	49.84	49.55	-3	5,648	-0.05%
2021/04/14	5.1	47.50	4	47.43	47.75	1.1	5,601	0.02%
2021/04/13	0	0.00	1	48.75	48.65	-1	5,604	-0.02%
2021/04/12	16	49.49	6	49.63	49.35	10	5,568	0.18%
2021/04/09	18.1	50.22	4.4	50.98	49.50	13.7	5,567	0.25%
2021/04/08	10	52.43	7	52.19	52.20	3	5,458	0.05%
2021/04/07	3	51.30	10	51.36	51.50	-7	5,365	-0.13%
2021/04/06	1	50.80	7.3	50.72	50.80	-6.3	5,325	-0.12%
2021/04/01	0.1	50.50	0	0.00	50.40	0.1	5,304	0.00%
2021/03/31	4	50.15	18	50.39	50.20	-14	5,278	-0.27%
2021/03/30	60	51.33	35.1	50.69	50.90	24.9	5,252	0.47%
2021/03/29	3	50.25	5	50.30	50.30	-2	5,092	-0.04%
2021/03/26	0	0.00	6	50.10	49.70	-6	5,076	-0.12%
2021/03/25	10	50.29	12	50.17	50.10	-2	5,086	-0.04%
2021/03/24	5	49.66	3	49.70	49.95	2	5,116	0.04%
2021/03/23	9	50.29	8	50.63	49.70	1	5,191	0.02%
2021/03/22	3	50.13	17	50.24	50.50	-14	5,131	-0.27%
2021/03/19	2	49.63	6	49.91	49.55	-4	5,117	-0.08%
2021/03/18	5	49.80	1	49.95	49.60	4	5,131	0.08%
2021/03/17	9.2	49.81	13	50.52	49.20	-3.8	5,263	-0.07%
2021/03/16	9	49.64	3	49.37	49.30	6	5,242	0.11%
2021/03/15	9	49.82	1	49.80	49.60	8	5,225	0.15%
2021/03/12	8	50.55	1	50.90	50.30	7	5,247	0.13%
2021/03/11	7.2	50.15	46	49.97	50.70	-38.8	5,268	-0.74%
2021/03/10	28	50.45	16.1	50.39	50.30	11.9	5,244	0.23%
2021/03/09	23.5	50.91	28	51.03	51.30	-4.5	5,193	-0.09%
2021/03/08	6	49.54	7	50.09	49.85	-1	5,083	-0.02%
2021/03/05	11	50.11	10	49.89	49.15	1	5,033	0.02%
2021/03/04	28	49.50	24	49.68	50.20	4	4,909	0.08%
2021/03/03	41.1	49.04	28	48.93	49.10	13.1	4,795	0.27%
2021/03/02	90	49.89	62	49.48	48.10	28	4,671	0.60%
2021/02/26	20	48.92	48	49.28	50.20	-28	4,017	-0.70%
2021/02/25	16	45.52	2	45.65	45.65	14	3,412	0.41%
2021/02/24	22	45.82	31	45.37	45.10	-9	3,427	-0.26%
2021/02/23	21	45.56	21	45.56	45.80	0	3,434	0.00%
2021/02/22	10	45.15	70	45.53	45.80	-60	3,448	-1.74%
2021/02/19	5	44.29	6	44.28	44.65	-1	3,433	-0.03%
2021/02/18	3	43.97	14	44.55	44.55	-11	3,467	-0.32%
2021/02/17	1	44.00	5	44.45	43.60	-4	3,462	-0.12%
2021/02/04	30	41.85	0	0.00	41.90	30	3,449	0.87%
2021/02/02	1	42.70	2	42.75	42.65	-1	3,526	-0.03%
2021/02/01	13	41.89	12	42.03	41.65	1	3,650	0.03%
2021/01/29	1	42.50	2	42.75	42.60	-1	3,822	-0.03%
2021/01/28	4	43.13	0	0.00	42.80	4	3,810	0.10%
2021/01/27	3	43.90	0	0.00	43.80	3	3,789	0.08%
2021/01/26	11	43.38	10	43.55	43.15	1	3,780	0.03%
2021/01/22	0	0.00	2	42.85	43.15	-2	3,775	-0.05%
2021/01/21	6	42.98	4	42.51	42.60	2	3,768	0.05%
2021/01/20	37	44.63	6	43.73	43.45	31	3,747	0.83%
2021/01/19	30	45.70	0	0.00	45.50	30	3,658	0.82%
2021/01/18	2	45.80	2	45.75	46.20	0	3,642	0.00%
2021/01/15	5	46.62	35	46.94	45.65	-30	3,672	-0.82%
2021/01/14	3	45.52	64	45.69	46.15	-61	3,537	-1.72%
2021/01/13	0	0.00	2	45.05	44.65	-2	3,498	-0.06%
2021/01/12	0	0.00	1	44.30	44.15	-1	3,495	-0.03%
2021/01/11	4	45.39	4	45.29	45.25	0	3,491	0.00%
2021/01/08	57	44.53	1	44.25	44.30	56	3,529	1.59%
2021/01/07	31	45.60	21	45.93	45.15	10	3,554	0.28%
2021/01/06	31	47.13	101	47.45	45.55	-70	3,535	-1.98%	大賣/
2021/01/05	1	46.80	0	0.00	46.75	1	3,511	0.03%
2021/01/04	4	46.81	5	46.60	47.00	-1	3,511	-0.03%
2020/12/31	7	46.38	8	46.79	46.30	-1	3,479	-0.03%
2020/12/29	2	46.48	1	46.10	46.10	1	3,439	0.03%
2020/12/28	2	46.83	1	46.65	46.60	1	3,419	0.03%
2020/12/25	0	0.00	3	46.30	46.45	-3	3,405	-0.09%
2020/12/24	3	46.10	1	46.10	45.65	2	3,385	0.06%
2020/12/23	4	45.10	4	45.43	45.00	0	3,362	0.00%
2020/12/22	7	46.61	6	46.08	45.60	1	3,377	0.03%
2020/12/21	3	46.53	2	46.70	46.60	1	3,399	0.03%
2020/12/18	9	46.31	19	46.36	46.50	-10	3,378	-0.30%
2020/12/17	10	45.84	25	45.74	45.85	-15	3,335	-0.45%
2020/12/16	0	0.00	2	44.45	44.35	-2	3,283	-0.06%
2020/12/15	0	0.00	1	44.40	43.90	-1	3,294	-0.03%
2020/12/14	17	44.34	9	44.69	44.70	8	3,329	0.24%
2020/12/11	35	45.13	2	44.50	44.20	33	3,371	0.98%
2020/12/10	26	47.34	0	0.00	46.55	26	3,273	0.79%
2020/12/09	1	47.65	8	47.80	47.95	-7	3,236	-0.22%
2020/12/08	37	48.01	25	48.28	47.65	12	3,227	0.37%
2020/12/07	24	47.91	54	48.22	48.10	-30	3,192	-0.94%
2020/12/04	41	47.73	28	48.08	47.50	13	3,174	0.41%
2020/12/03	45	47.74	5	47.50	47.30	40	3,190	1.25%
2020/12/02	50	48.03	49	48.12	48.00	1	3,185	0.03%
2020/12/01	9.1	47.53	7	47.42	47.45	2.1	3,154	0.07%
2020/11/30	21	46.32	24	46.72	46.80	-3	3,153	-0.10%
2020/11/27	19	46.73	13	46.75	46.70	6	3,468	0.17%
2020/11/26	9	46.34	28	46.39	46.45	-19	3,661	-0.52%
2020/11/25	32	46.31	49	46.47	46.10	-17	3,683	-0.46%
2020/11/24	19.1	46.09	4	46.09	45.90	15.1	3,694	0.41%
2020/11/23	33	46.38	43	46.60	46.30	-10	3,682	-0.27%
2020/11/20	7	46.11	1	46.35	46.20	6	3,695	0.16%
2020/11/19	13	45.87	14	46.06	46.15	-1	3,696	-0.03%
2020/11/18	12	45.93	11	46.01	46.00	1	3,700	0.03%
2020/11/17	36	46.12	0	0.00	45.75	36	3,721	0.97%
2020/11/16	34	46.23	22	46.30	46.30	12	3,831	0.31%
2020/11/13	1	45.85	1	46.05	45.75	0	3,907	0.00%
2020/11/12	26	46.13	1	45.70	45.55	25	3,977	0.63%
2020/11/11	2	46.50	2	46.45	46.55	0	3,953	0.00%
2020/11/10	11	46.81	9	46.70	46.10	2	4,035	0.05%
2020/11/09	16	46.61	5	46.72	46.35	11	4,039	0.27%
2020/11/06	25	48.72	3	48.50	48.20	22	3,974	0.55%
2020/11/05	1	50.90	2	50.80	50.90	-1	3,849	-0.03%
2020/11/04	1	49.90	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	4	49.85	50.20	-4	4,172	-0.10%
2020/11/02	6	49.27	1	49.20	49.05	5	4,324	0.12%
2020/10/30	1	49.95	1	50.20	50.40	0	4,539	0.00%
2020/10/29	1	48.50	4	48.76	50.20	-3	5,013	-0.06%
2020/10/28	2	49.70	3	49.82	49.60	-1	5,864	-0.02%
2020/10/27	0	0.00	5	51.12	50.90	-5	6,091	-0.08%
2020/10/26	4	51.48	5	51.20	51.30	-1	6,158	-0.02%
2020/10/23	11	52.67	4	52.63	52.30	7	6,175	0.11%
2020/10/22	3	51.77	2	51.80	52.10	1	6,157	0.02%
2020/10/21	3	51.80	2	52.10	51.40	1	6,167	0.02%
2020/10/20	1	51.60	0	0.00	51.60	1	6,186	0.02%
2020/10/19	2	52.05	3	51.97	51.90	-1	6,246	-0.02%
2020/10/16	5	51.92	2	51.10	51.10	3	6,416	0.05%
2020/10/15	3	52.43	7	52.23	52.50	-4	6,494	-0.06%
2020/10/14	0	0.00	1	50.50	50.50	-1	6,415	-0.02%
2020/10/13	23	50.25	23	50.50	50.50	0	6,414	0.00%
2020/10/08	0	0.00	5	50.22	49.85	-5	6,384	-0.08%
2020/10/07	4	50.00	0	0.00	49.80	4	6,400	0.06%
2020/09/29	1	48.90	1	48.75	48.70	0	6,522	0.00%
2020/09/28	0	0.00	16	48.52	48.70	-16	6,576	-0.24%
2020/09/25	8	48.83	15	47.91	47.65	-7	6,644	-0.11%
2020/09/24	7	49.60	13	49.75	49.05	-6	6,633	-0.09%
2020/09/23	6	51.03	8	50.94	50.80	-2	6,633	-0.03%
2020/09/22	9	51.54	8	51.00	51.00	1	6,726	0.01%
2020/09/21	5	52.00	1	51.90	51.90	4	6,730	0.06%
2020/09/18	14	52.88	15	52.57	53.00	-1	6,713	-0.01%
2020/09/17	10	52.62	8	52.78	52.30	2	6,733	0.03%
2020/09/16	5	52.18	3	51.70	51.80	2	6,734	0.03%
2020/09/15	5	51.52	6	51.83	52.80	-1	6,707	-0.01%
2020/09/14	0	0.00	1	50.50	50.40	-1	6,698	-0.01%
2020/09/11	5	49.80	3	50.15	49.70	2	6,744	0.03%
2020/09/10	3	50.47	3	50.47	50.00	0	6,757	0.00%
2020/09/09	5	50.96	2	50.25	50.60	3	6,774	0.04%
2020/09/08	3	50.20	2	50.15	50.00	1	6,791	0.01%
2020/09/07	3	51.90	1	52.50	51.00	2	6,866	0.03%
2020/09/04	1	52.40	1	52.00	52.60	0	7,056	0.00%
2020/09/03	4	53.65	2	54.10	53.30	2	7,034	0.03%
2020/09/02	117	54.70	122	54.10	53.60	-5	6,995	-0.07%	大買/大賣/
2020/09/01	0	0.00	19	53.65	54.10	-19	6,747	-0.28%
2020/08/31	15	49.47	7	49.52	49.20	8	6,630	0.12%
2020/08/28	6	50.08	3	50.33	50.30	3	6,630	0.05%
2020/08/27	8	50.07	2	50.35	49.90	6	6,667	0.09%
2020/08/26	6	50.02	1	50.10	50.10	5	6,812	0.07%
2020/08/25	4	50.95	10	51.11	50.90	-6	6,813	-0.09%
2020/08/24	9	50.64	2	51.05	50.40	7	6,799	0.10%
2020/08/21	6	51.15	1	51.10	51.00	5	6,832	0.07%
2020/08/20	19	50.39	49	50.81	50.00	-30	6,892	-0.44%
2020/08/19	20	54.14	14	54.15	53.20	6	6,765	0.09%
2020/08/18	48	54.05	13	54.12	53.70	35	6,689	0.52%
2020/08/17	4	53.60	4	53.65	53.50	0	6,637	0.00%
2020/08/14	17	53.62	12	53.55	53.90	5	6,688	0.07%
2020/08/13	6	53.55	16	53.45	53.00	-10	6,593	-0.15%
2020/08/12	60	53.97	48	53.42	53.30	12	6,543	0.18%
2020/08/11	12	55.04	17	55.03	55.30	-5	6,474	-0.08%
2020/08/10	43	55.81	39	54.95	54.70	4	6,424	0.06%
2020/08/07	61	56.48	62	56.08	55.10	-1	6,362	-0.02%
2020/08/06	77	57.56	52	57.78	58.40	25	6,139	0.41%
2020/08/05	66	57.05	70	56.98	58.00	-4	6,004	-0.07%
2020/08/04	113	57.48	120	57.76	57.50	-7	5,790	-0.12%	大買/大賣/
2020/08/03	203	54.29	189	54.94	56.20	14	5,322	0.26%	大買/大賣/
2020/07/31	2	51.30	44	50.97	51.90	-42	4,519	-0.93%
2020/07/30	18	46.96	14	47.16	47.20	4	4,277	0.09%
2020/07/29	0	0.00	1	44.80	46.25	-1	4,222	-0.02%
2020/07/28	11	44.55	0	0.00	44.50	11	4,215	0.26%
2020/07/27	4	45.59	1	46.20	45.15	3	4,237	0.07%
2020/07/24	6	46.54	4	47.05	46.05	2	4,246	0.05%
2020/07/23	17	47.61	22	48.26	47.15	-5	4,253	-0.12%
2020/07/22	17	48.12	20	48.14	47.80	-3	4,254	-0.07%
2020/07/21	5	47.34	14	47.11	47.70	-9	4,074	-0.22%
2020/07/20	3	45.35	5	45.38	45.85	-2	3,959	-0.05%
2020/07/17	2	45.00	0	0.00	44.40	2	3,981	0.05%
2020/07/15	2	45.38	1	45.70	44.80	1	4,078	0.02%
2020/07/14	8	45.09	0	0.00	45.00	8	4,213	0.19%
2020/07/13	5	45.94	3	46.00	45.90	2	4,265	0.05%
2020/07/10	24	45.54	0	0.00	44.85	24	4,348	0.55%
2020/07/09	7	47.13	5	46.93	46.60	2	4,459	0.04%
2020/07/08	12	46.95	5	47.02	46.85	7	4,491	0.16%
2020/07/07	7	46.93	0	0.00	46.80	7	4,490	0.16%
2020/07/06	2	47.80	3	47.75	47.75	-1	4,560	-0.02%
2020/07/03	1	46.95	2	47.08	46.90	-1	4,534	-0.02%
2020/07/02	5	47.11	14	47.31	47.35	-9	4,543	-0.20%
2020/07/01	6	47.98	7	47.85	47.30	-1	4,521	-0.02%
2020/06/30	4	46.69	2	46.53	46.45	2	4,446	0.04%
2020/06/29	4	46.18	4	46.13	46.05	0	4,461	0.00%
2020/06/24	1	46.75	10	46.57	46.80	-9	4,460	-0.20%
2020/06/23	6	46.18	9	46.09	45.90	-3	4,455	-0.07%
2020/06/22	25	46.52	14	46.51	46.60	11	4,438	0.25%
2020/06/19	4	45.73	63	45.49	46.00	-59	4,461	-1.32%
2020/06/18	37	45.05	2	45.45	45.10	35	4,426	0.79%
2020/06/17	2.5	45.18	1	45.30	45.05	1.5	4,391	0.03%
2020/06/16	10	45.19	37	45.43	45.60	-27	4,417	-0.61%
2020/06/15	41	45.31	5	45.36	45.00	36	4,478	0.80%
2020/06/12	26.5	45.63	40	45.42	46.50	-13.5	4,474	-0.30%
2020/06/11	8	47.17	45	46.59	46.30	-37	4,393	-0.84%
2020/06/10	23	45.39	11	45.24	45.30	12	4,204	0.29%
2020/06/09	24	45.00	14	45.06	44.85	10	4,267	0.23%
2020/06/08	20	45.59	43	45.59	45.30	-23	4,328	-0.53%
2020/06/05	58	44.57	50	44.97	45.85	8	4,260	0.19%
2020/06/04	19	44.08	1	44.20	44.20	18	4,175	0.43%
2020/06/03	15	44.92	10	44.69	44.65	5	4,185	0.12%
2020/06/02	27	44.71	44	44.91	45.00	-17	4,107	-0.41%
2020/06/01	1	43.40	9	43.19	43.45	-8	3,947	-0.20%
2020/05/29	1	42.40	0	0.00	42.40	1	3,925	0.03%
2020/05/28	12	43.16	2	43.70	42.15	10	3,943	0.25%
2020/05/27	43	43.01	27	43.10	42.80	16	3,904	0.41%
2020/05/26	0	0.00	4	42.31	42.55	-4	3,843	-0.10%
2020/05/25	10	41.67	5	41.95	42.25	5	3,839	0.13%
2020/05/22	12	42.09	12	42.08	41.60	0	3,868	0.00%
2020/05/21	18	42.48	13	42.79	41.80	5	3,876	0.13%
2020/05/20	3	41.57	0	0.00	41.20	3	3,805	0.08%
2020/05/19	2	41.25	0	0.00	41.45	2	3,818	0.05%
2020/05/18	2	39.50	3	39.53	39.35	-1	3,856	-0.03%
2020/05/15	0	0.00	3	40.95	40.00	-3	3,860	-0.08%
2020/05/14	4	41.04	15	41.73	40.60	-11	3,874	-0.28%
2020/05/13	10	42.47	5	42.48	42.40	5	3,844	0.13%
2020/05/12	13	42.41	6	42.91	42.75	7	3,841	0.18%
2020/05/11	3	42.48	1	42.35	42.40	2	3,838	0.05%
2020/05/08	7	41.95	4	41.95	41.85	3	3,837	0.08%
2020/05/07	8	42.03	17	42.08	41.85	-9	3,836	-0.23%
2020/05/06	7	41.24	5	41.15	41.00	2	3,807	0.05%
2020/05/05	6	41.31	1	41.45	41.15	5	3,824	0.13%
2020/05/04	2	41.10	5	41.26	40.90	-3	3,857	-0.08%
2020/04/30	27	42.69	7	42.24	42.05	20	3,858	0.52%
2020/04/29	4	43.05	8	42.70	42.50	-4	3,850	-0.10%
2020/04/28	4	42.94	6	42.58	42.45	-2	3,845	-0.05%
2020/04/27	17	42.67	6	42.22	42.75	11	3,893	0.28%
2020/04/23	1	41.55	0	0.00	41.05	1	3,823	0.03%
2020/04/22	2	40.33	2	40.53	41.25	0	3,804	0.00%
2020/04/21	20	40.92	15	40.55	39.80	5	3,766	0.13%
2020/04/20	6	41.78	17	41.93	42.20	-11	3,695	-0.30%
2020/04/17	8	42.95	4	42.28	41.60	4	3,670	0.11%
2020/04/16	1	41.05	10	41.92	42.35	-9	3,527	-0.26%
2020/04/15	28	41.26	23	41.31	41.00	5	3,469	0.14%
2020/04/14	17	40.64	11	40.93	41.50	6	3,430	0.17%
2020/04/13	4	39.18	14	39.41	38.85	-10	3,288	-0.30%
2020/04/10	1	38.20	2	38.60	38.55	-1	3,252	-0.03%
2020/04/09	48	39.31	46	38.87	38.55	2	3,263	0.06%
2020/04/08	4	37.43	10	37.50	37.50	-6	3,168	-0.19%
2020/04/07	12	36.46	14	36.58	36.50	-2	3,124	-0.06%
2020/04/01	2	35.10	3	35.18	35.30	-1	3,132	-0.03%
2020/03/31	11	34.68	0	0.00	34.65	11	3,111	0.35%
2020/03/30	11	34.14	2	34.45	35.00	9	3,082	0.29%
2020/03/27	7	35.57	11	35.56	34.80	-4	3,074	-0.13%
2020/03/26	3	34.82	12	35.39	35.65	-9	3,032	-0.30%
2020/03/25	11	35.53	5	35.84	35.45	6	2,985	0.20%
2020/03/24	6	34.26	5	34.36	34.00	1	2,911	0.03%
2020/03/23	1	32.00	6	32.19	32.65	-5	2,919	-0.17%
2020/03/20	10	33.80	5	33.98	34.00	5	2,908	0.17%
2020/03/19	9	32.02	28	32.15	31.70	-19	2,868	-0.66%
2020/03/18	4	37.20	0	0.00	35.20	4	2,785	0.14%
2020/03/17	0	0.00	1	36.00	36.00	-1	2,738	-0.04%
2020/03/16	2	37.90	0	0.00	37.00	2	2,702	0.07%
2020/03/13	7	38.21	12	38.48	39.05	-5	2,719	-0.18%
2020/03/12	3	42.38	2	42.10	42.10	1	2,630	0.04%
2020/03/11	3	45.08	17	45.03	45.00	-14	2,538	-0.55%
2020/03/10	2	44.20	3	44.28	44.80	-1	2,521	-0.04%
2020/03/09	2	44.65	7	44.71	44.55	-5	2,495	-0.20%
2020/03/06	2	45.88	1	45.80	45.65	1	2,446	0.04%
2020/03/05	0	0.00	1	46.50	46.60	-1	2,455	-0.04%
2020/03/04	4	46.03	15	46.12	46.00	-11	2,458	-0.45%
2020/03/03	4	46.00	6	46.49	46.85	-2	2,464	-0.08%
2020/03/02	3	44.53	1	45.15	45.20	2	2,432	0.08%
2020/02/27	7	45.54	9	46.33	44.85	-2	2,427	-0.08%
2020/02/26	11	46.82	1	46.90	46.40	10	2,382	0.42%
2020/02/25	11	47.02	15	46.93	46.90	-4	2,365	-0.17%
2020/02/24	11	46.50	0	0.00	46.15	11	2,352	0.47%
2020/02/21	12	47.54	4	47.79	47.65	8	2,345	0.34%
2020/02/20	4	47.91	5	48.09	47.80	-1	2,337	-0.04%
2020/02/19	16.1	48.79	10	48.64	48.20	6.1	2,331	0.26%
2020/02/18	1	48.00	1	48.10	48.40	0	2,295	0.00%
2020/02/17	5	48.03	13	47.95	48.30	-8	2,334	-0.34%
2020/02/14	1	47.15	0	0.00	47.45	1	2,350	0.04%
2020/02/13	14	47.06	0	0.00	47.00	14	2,483	0.56%
2020/02/12	3	47.18	2	47.40	47.40	1	2,698	0.04%
2020/02/11	0	0.00	2	46.08	46.35	-2	2,854	-0.07%
2020/02/10	2	44.45	0	0.00	45.05	2	3,051	0.07%
2020/02/07	6	45.40	0	0.00	45.30	6	3,249	0.18%
2020/02/06	1	46.75	7	46.64	46.75	-6	3,275	-0.18%
2020/02/05	9	46.05	2	46.78	46.10	7	3,350	0.21%
2020/02/04	14	46.88	9	47.18	47.40	5	3,391	0.15%
2020/02/03	2	43.85	8	44.03	45.20	-6	3,480	-0.17%
2020/01/31	2	47.50	1	47.75	47.50	1	3,623	0.03%
2020/01/30	12	48.29	2	48.00	48.00	10	4,256	0.23%
2020/01/20	0	0.00	4	53.43	53.30	-4	4,267	-0.09%
2020/01/17	1	54.50	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	53.90	1	54.00	54.00	0	4,320	0.00%
2020/01/15	0	0.00	1	53.80	53.40	-1	4,389	-0.02%
2020/01/14	2	54.00	1	54.10	54.10	1	4,570	0.02%
2020/01/13	2	53.30	10	53.30	53.80	-8	4,624	-0.17%
2020/01/10	10	52.90	0	0.00	53.10	10	4,678	0.21%
2020/01/09	11	53.02	0	0.00	53.10	11	4,779	0.23%
2020/01/08	11	52.75	12	53.52	52.60	-1	5,326	-0.02%
2020/01/07	1	55.10	2	54.80	54.70	-1	5,663	-0.02%
2020/01/06	4	55.70	4	55.65	55.60	0	5,675	0.00%
2020/01/03	7	57.69	6	57.77	56.60	1	5,665	0.02%
2020/01/02	1	57.50	0	0.00	57.70	1	5,681	0.02%
2019/12/31	5	56.80	1	56.80	56.80	4	5,674	0.07%
2019/12/30	10	57.15	6	57.53	56.70	4	5,737	0.07%
2019/12/27	2	57.10	1	57.10	57.10	1	5,690	0.02%
2019/12/24	0	0.00	2	56.20	55.70	-2	5,699	-0.04%
2019/12/23	2	57.10	3	56.50	56.40	-1	5,716	-0.02%
2019/12/20	1	56.30	2	56.25	56.20	-1	5,724	-0.02%
2019/12/19	5	56.50	0	0.00	56.50	5	5,743	0.09%
2019/12/18	4	57.28	0	0.00	56.90	4	5,766	0.07%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/16	1	56.70	2	56.40	56.90	-1	5,898	-0.02%
2019/12/13	1	56.00	1	56.90	56.00	0	5,931	0.00%
2019/12/12	2	57.20	5	56.94	57.00	-3	5,935	-0.05%
2019/12/11	10	57.27	1	57.00	57.10	9	5,931	0.15%
2019/12/10	2	57.00	10	57.10	57.60	-8	5,945	-0.13%
2019/12/09	5	56.00	0	0.00	55.90	5	5,894	0.08%
2019/12/06	1	55.80	0	0.00	55.60	1	5,930	0.02%
2019/12/05	2	55.60	8	55.56	55.50	-6	5,982	-0.10%
2019/12/04	1	55.00	3	54.87	54.60	-2	5,992	-0.03%
2019/12/03	1	54.90	15	54.60	55.30	-14	6,008	-0.23%
2019/12/02	6	54.55	0	0.00	54.60	6	6,029	0.10%
2019/11/29	2	55.30	0	0.00	55.40	2	6,032	0.03%
2019/11/28	1	56.20	1	56.10	56.10	0	6,059	0.00%
2019/11/27	0	0.00	7	55.81	55.50	-7	6,163	-0.11%
2019/11/26	7	55.69	1	55.90	55.00	6	6,273	0.10%
2019/11/22	0	0.00	2	55.60	55.40	-2	6,591	-0.03%
2019/11/21	3	54.70	3	55.37	55.80	0	6,645	0.00%
2019/11/20	7	55.57	2	55.10	55.10	5	6,689	0.07%
2019/11/19	0	0.00	1	56.20	56.30	-1	6,725	-0.01%
2019/11/18	1	56.30	0	0.00	56.10	1	6,827	0.01%
2019/11/15	2	55.65	9	55.90	56.00	-7	6,878	-0.10%
2019/11/14	9	55.22	10	55.05	55.00	-1	6,901	-0.01%
2019/11/13	5	56.26	3	56.30	56.10	2	6,916	0.03%
2019/11/12	2	56.20	3	56.20	57.00	-1	6,993	-0.01%
2019/11/11	27	57.44	12	56.81	55.80	15	7,019	0.21%
2019/11/08	63	60.67	35	60.53	60.10	28	6,897	0.41%
2019/11/07	26	64.12	25	63.64	62.80	1	6,827	0.01%
2019/11/06	34	68.48	40	68.06	66.30	-6	6,655	-0.09%
2019/11/05	1	67.70	3	67.67	67.20	-2	6,493	-0.03%
2019/11/04	33	67.75	35	67.98	67.70	-2	6,517	-0.03%
2019/11/01	62	66.80	62	67.03	67.60	0	6,488	0.00%
2019/10/31	32	66.52	23	66.28	66.30	9	6,466	0.14%
2019/10/30	85	67.05	75	67.20	67.20	10	6,403	0.16%
2019/10/29	115	66.58	137	67.43	67.70	-22	6,323	-0.35%	大買/大賣/
2019/10/28	6	63.47	9	63.54	63.80	-3	5,741	-0.05%
2019/10/25	2	62.90	7	62.86	62.50	-5	5,747	-0.09%
2019/10/24	19	62.91	12	63.05	63.20	7	5,844	0.12%
2019/10/23	8	62.59	13	62.34	62.40	-5	5,862	-0.09%
2019/10/22	34	63.91	23	64.04	63.00	11	5,810	0.19%
2019/10/21	7	62.17	8	62.44	62.80	-1	5,646	-0.02%
2019/10/18	15	61.97	17	61.93	62.10	-2	5,594	-0.04%
2019/10/17	21	62.04	36	62.01	62.10	-15	5,546	-0.27%
2019/10/16	84	64.17	80	63.75	61.40	4	5,476	0.07%
2019/10/15	79	61.68	102.2	62.81	64.20	-23.2	5,053	-0.46%	大賣/
2019/10/14	21	58.52	2	58.50	58.40	19	4,701	0.40%
2019/10/09	1	58.30	1	57.60	57.60	0	4,676	0.00%
2019/10/08	1	58.20	3	58.37	57.80	-2	4,685	-0.04%
2019/10/07	1	57.70	5	57.70	58.00	-4	4,676	-0.09%
2019/10/04	15	57.55	15	57.95	56.80	0	4,681	0.00%
2019/10/02	1	57.00	1	57.20	57.10	0	4,791	0.00%
2019/10/01	6	56.55	2	56.75	56.60	4	4,833	0.08%
2019/09/27	6	56.15	2	56.90	55.90	4	5,072	0.08%
2019/09/26	2	57.10	4	57.80	57.10	-2	5,106	-0.04%
2019/09/25	0	0.00	1	58.20	57.80	-1	5,178	-0.02%
2019/09/24	1	59.20	1	58.90	58.60	0	5,201	0.00%
2019/09/23	1	57.60	8	57.81	58.90	-7	5,188	-0.13%
2019/09/20	20	58.63	10	58.43	57.80	10	5,158	0.19%
2019/09/19	5	58.20	17	58.11	58.30	-12	5,046	-0.24%
2019/09/18	1	57.70	3	58.03	57.20	-2	5,058	-0.04%
2019/09/17	8	57.18	12	56.97	56.80	-4	5,021	-0.08%
2019/09/16	6	57.83	4	57.75	57.60	2	5,045	0.04%
2019/09/12	6.2	58.11	61	57.80	57.80	-54.8	5,051	-1.08%
2019/09/11	3	57.13	2	57.00	57.00	1	5,020	0.02%
2019/09/10	3	57.63	31	57.24	57.00	-28	5,016	-0.56%
2019/09/09	15	58.16	18	58.14	57.80	-3	5,071	-0.06%
2019/09/06	1	57.20	6	57.45	56.90	-5	5,046	-0.10%
2019/09/05	13	57.08	1	56.90	56.80	12	5,029	0.24%
2019/09/04	7	57.37	0	0.00	57.40	7	5,006	0.14%
2019/09/03	2	56.85	4	56.93	56.90	-2	5,016	-0.04%
2019/09/02	2	57.05	10	57.03	57.10	-8	5,012	-0.16%
2019/08/30	26	57.42	5	57.02	56.80	21	5,006	0.42%
2019/08/29	16	58.43	10	58.30	58.00	6	4,901	0.12%
2019/08/28	13	59.20	13	59.28	59.20	0	4,787	0.00%
2019/08/27	35	59.21	44	58.97	59.50	-9	4,670	-0.19%
2019/08/26	6	56.92	18	56.79	56.80	-12	4,483	-0.27%
2019/08/23	12	57.73	17	57.58	57.90	-5	4,476	-0.11%
2019/08/22	18	57.58	14	58.11	57.20	4	4,483	0.09%
2019/08/21	7	56.23	18	56.44	57.50	-11	4,433	-0.25%
2019/08/20	17	56.48	11	56.33	55.80	6	4,345	0.14%
2019/08/19	3	56.37	4	56.25	56.90	-1	4,309	-0.02%
2019/08/16	8	56.43	3	56.60	56.10	5	4,274	0.12%
2019/08/15	6	54.27	34	55.82	56.30	-28	4,212	-0.66%
2019/08/14	45	55.89	32	56.48	55.20	13	4,113	0.32%
2019/08/13	10	55.55	21	55.42	55.90	-11	3,973	-0.28%
2019/08/12	5	54.84	31	55.05	55.30	-26	3,906	-0.67%
2019/08/08	12	53.30	3	53.43	53.40	9	3,809	0.24%
2019/08/07	1	53.00	1	52.50	52.20	0	3,784	0.00%
2019/08/06	22	50.59	18	50.61	52.20	4	3,783	0.11%
2019/08/05	8	51.18	20	51.00	50.00	-12	3,728	-0.32%
2019/08/02	12	52.43	7	52.93	52.30	5	3,701	0.14%
2019/08/01	11	54.71	4	54.75	54.40	7	3,686	0.19%
2019/07/31	23	55.28	9	55.37	55.60	14	3,662	0.38%
2019/07/30	2	53.30	13	54.33	54.20	-11	3,576	-0.31%
2019/07/29	23	55.13	3	54.97	54.10	20	3,565	0.56%
2019/07/26	9	54.69	26	54.55	55.00	-17	3,490	-0.49%
2019/07/25	3	53.77	5	53.46	53.80	-2	3,391	-0.06%
2019/07/24	1	53.00	2	53.00	52.60	-1	3,365	-0.03%
2019/07/23	21	52.81	1	52.70	52.40	20	3,432	0.58%
2019/07/22	1	52.20	10	52.40	52.20	-9	3,480	-0.26%
2019/07/19	1	52.50	2	52.40	52.20	-1	3,482	-0.03%
2019/07/18	4	52.78	1	52.90	52.10	3	3,514	0.09%
2019/07/17	8	54.01	8	54.00	53.30	0	3,537	0.00%
2019/07/16	0.1	53.30	14	53.26	53.30	-13.9	3,436	-0.40%
2019/07/15	4.2	52.70	3	52.40	52.70	1.2	3,432	0.03%
2019/07/12	7	52.74	2	53.10	52.70	5	3,525	0.14%
2019/07/11	10.2	53.05	1	53.40	52.70	9.2	3,582	0.26%
2019/07/10	1	52.70	2	52.90	52.70	-1	3,623	-0.03%
2019/07/09	4	52.45	15	52.51	52.40	-11	4,039	-0.27%
2019/07/08	15	53.73	10	53.70	53.00	5	4,095	0.12%
2019/07/05	6	52.27	2	52.35	53.00	4	4,034	0.10%
2019/07/04	58	52.93	41	53.03	52.40	17	4,054	0.42%
2019/07/03	8	51.99	6	51.32	51.10	2	3,897	0.05%
2019/07/02	13	51.62	23	51.66	51.90	-10	3,988	-0.25%
2019/07/01	4	50.50	4	50.53	50.70	0	3,962	0.00%
2019/06/28	3	49.72	4	49.58	49.55	-1	4,010	-0.02%
2019/06/27	1	50.00	4	50.08	50.00	-3	4,130	-0.07%
2019/06/26	16.2	49.93	11	49.96	49.70	5.2	4,161	0.12%
2019/06/25	28	51.04	9	50.32	50.00	19	4,187	0.45%
2019/06/24	1	49.80	0	0.00	49.80	1	4,178	0.02%
2019/06/21	26	50.07	20	49.85	49.35	6	4,231	0.14%
2019/06/20	13	50.81	0	0.00	51.00	13	4,253	0.31%
2019/06/19	4	50.18	1	50.20	50.30	3	4,375	0.07%
2019/06/18	3	49.73	4	49.74	49.60	-1	4,492	-0.02%
2019/06/17	17	51.44	21	51.08	50.10	-4	4,685	-0.09%
2019/06/14	11	50.28	6	50.39	50.70	5	5,180	0.10%
2019/06/13	1	49.15	3	49.45	49.25	-2	5,243	-0.04%
2019/06/12	3	49.80	1	49.85	49.20	2	5,318	0.04%
2019/06/11	2	49.80	2	49.75	49.60	0	5,363	0.00%
2019/06/10	2	48.70	4	48.83	48.70	-2	5,361	-0.04%
2019/06/06	6	48.53	1	47.95	48.00	5	5,424	0.09%
2019/06/05	3	49.63	22	49.95	49.00	-19	5,527	-0.34%
2019/06/04	2	49.33	0	0.00	49.30	2	5,692	0.04%
2019/06/03	0	0.00	3	49.32	49.25	-3	5,750	-0.05%
2019/05/31	1	50.30	5	50.10	50.20	-4	5,830	-0.07%
2019/05/30	6	50.35	10	50.11	49.75	-4	5,885	-0.07%
2019/05/29	16	50.87	23	50.41	50.40	-7	5,846	-0.12%
2019/05/27	2	48.80	7	48.61	49.20	-5	5,793	-0.09%
2019/05/24	3.1	48.14	0	0.00	47.70	3.1	5,805	0.05%
2019/05/23	3	48.85	0	0.00	49.00	3	5,822	0.05%
2019/05/22	12	50.20	19	49.97	49.80	-7	6,129	-0.11%
2019/05/21	12	48.69	22	48.64	49.60	-10	6,289	-0.16%
2019/05/20	7	50.00	13	49.08	48.75	-6	6,404	-0.09%
2019/05/17	29	50.02	7	50.11	50.00	22	6,443	0.34%
2019/05/16	9	50.86	0	0.00	50.20	9	6,457	0.14%
2019/05/15	4	52.05	2	51.50	51.50	2	6,640	0.03%
2019/05/14	3	50.63	1	50.00	51.80	2	6,759	0.03%
2019/05/13	1	51.20	1	51.50	51.00	0	6,863	0.00%
2019/05/10	1	52.60	2	53.10	52.90	-1	6,886	-0.01%
2019/05/09	4.1	54.38	7	54.29	53.60	-2.9	6,898	-0.04%
2019/05/08	6	55.28	11	55.38	55.00	-5	6,883	-0.07%
2019/05/07	5	56.74	9	56.31	56.10	-4	6,955	-0.06%
2019/05/06	4	56.38	3	55.90	55.90	1	6,964	0.01%
2019/05/03	2	57.95	1	57.80	58.20	1	6,923	0.01%
2019/05/02	2	57.45	2	57.30	57.60	0	6,905	0.00%
2019/04/30	7	56.37	18	56.47	57.00	-11	6,883	-0.16%
2019/04/29	21	55.39	6	55.88	55.40	15	6,868	0.22%
2019/04/26	3	57.33	1	57.40	57.10	2	6,828	0.03%
2019/04/25	1.1	58.63	2	58.80	58.60	-0.9	6,898	-0.01%
2019/04/24	16	59.76	27	58.91	58.70	-11	6,943	-0.16%
2019/04/23	3	59.83	7	59.29	59.90	-4	6,911	-0.06%
2019/04/22	6	59.13	3	59.27	58.80	3	6,873	0.04%
2019/04/19	2	57.95	10	58.40	58.50	-8	6,956	-0.11%
2019/04/18	8	59.23	24	60.22	58.10	-16	6,932	-0.23%
2019/04/17	25	59.87	27	60.96	59.60	-2	6,917	-0.03%
2019/04/16	32	60.56	12	60.33	60.60	20	6,899	0.29%
2019/04/15	29	62.30	39	62.31	61.10	-10	6,995	-0.14%
2019/04/12	12	59.12	3	59.03	59.60	9	6,710	0.13%
2019/04/11	9	58.78	10	58.82	58.00	-1	6,682	-0.01%
2019/04/10	9	59.93	9	60.07	59.40	0	6,618	0.00%
2019/04/09	11	60.45	12	60.47	60.30	-1	6,559	-0.02%
2019/04/08	26	61.96	10	61.87	61.70	16	6,502	0.25%
2019/04/03	16	60.26	19	59.97	60.00	-3	6,381	-0.05%
2019/04/02	23	60.15	31	59.65	59.60	-8	6,346	-0.13%
2019/04/01	28	59.54	13	59.85	59.40	15	6,285	0.24%
2019/03/29	7	58.34	19	58.22	58.20	-12	6,159	-0.19%
2019/03/28	10	58.08	4	58.05	58.10	6	6,165	0.10%
2019/03/27	12	57.65	15	57.98	58.10	-3	6,192	-0.05%
2019/03/26	26	58.34	24	57.68	57.60	2	6,158	0.03%
2019/03/25	31	57.61	21	57.46	57.50	10	6,139	0.16%
2019/03/22	28	60.30	36	59.46	59.10	-8	6,089	-0.13%
2019/03/21	42	60.91	45	60.52	60.50	-3	6,019	-0.05%
2019/03/20	105	59.85	84	60.04	60.10	21	5,947	0.35%	大買/
2019/03/19	74	58.97	80	59.84	60.10	-6	5,852	-0.10%
2019/03/18	7	56.23	15	56.53	55.50	-8	5,334	-0.15%
2019/03/15	6	55.73	5	55.60	55.30	1	5,433	0.02%
2019/03/14	1	55.30	8	55.50	54.90	-7	5,714	-0.12%
2019/03/13	13	54.98	8	55.00	55.00	5	5,895	0.08%
2019/03/12	8	55.45	29	54.96	54.50	-21	5,936	-0.35%
2019/03/11	15	55.60	17	55.44	55.00	-2	6,024	-0.03%
2019/03/08	15	54.10	7	54.71	54.30	8	6,167	0.13%
2019/03/07	2	54.70	6	53.53	53.00	-4	6,259	-0.06%
2019/03/06	6	54.27	7	54.39	54.60	-1	6,341	-0.02%
2019/03/05	17	53.31	11	53.43	53.80	6	6,336	0.09%
2019/03/04	1	52.70	0	0.00	52.50	1	6,321	0.02%
2019/02/27	3	52.53	5	52.62	52.30	-2	6,369	-0.03%
2019/02/26	13	53.34	5	52.86	52.50	8	6,482	0.12%
2019/02/25	2	53.60	20	53.46	53.20	-18	6,681	-0.27%
2019/02/22	1	53.60	3	53.50	53.50	-2	6,774	-0.03%
2019/02/21	50	55.99	39	55.29	54.40	11	6,807	0.16%
2019/02/20	17	54.40	14	54.38	54.30	3	6,657	0.05%
2019/02/19	17	53.41	7	53.84	53.70	10	6,603	0.15%
2019/02/18	1	52.30	5	52.10	52.00	-4	6,641	-0.06%
2019/02/15	8	52.73	7	52.51	52.40	1	7,038	0.01%
2019/02/14	57	54.08	32	54.25	53.10	25	7,195	0.35%
2019/02/13	25	53.11	18	52.80	52.20	7	7,106	0.10%
2019/02/12	17	52.63	23	52.92	54.20	-6	7,212	-0.08%
2019/02/11	0	0.00	1	51.70	52.00	-1	7,137	-0.01%
2019/01/30	3	51.37	2	51.65	50.90	1	7,254	0.01%
2019/01/29	6	51.27	7	51.49	51.80	-1	7,308	-0.01%
2019/01/28	5	51.76	6	51.77	51.60	-1	7,372	-0.01%
2019/01/25	3	49.95	10	50.11	50.30	-7	7,634	-0.09%
2019/01/24	1	49.55	2	49.65	49.30	-1	7,777	-0.01%
2019/01/23	3	49.78	1	50.00	49.65	2	7,877	0.03%
2019/01/22	1	49.85	1	50.00	49.40	0	7,930	0.00%
2019/01/21	1	49.65	4	50.03	49.60	-3	8,009	-0.04%
2019/01/18	3	49.30	2	49.45	49.45	1	8,180	0.01%
2019/01/17	10	50.23	0	0.00	49.35	10	8,256	0.12%
2019/01/16	2	51.15	4	51.43	51.80	-2	8,237	-0.02%
2019/01/15	0	0.00	3	50.73	50.70	-3	8,293	-0.04%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/11	8	51.06	8	51.63	50.70	0	8,592	0.00%
2019/01/10	5	51.40	5	51.28	51.20	0	8,559	0.00%
2019/01/09	1	51.40	6	51.53	51.60	-5	8,609	-0.06%
2019/01/08	5	50.21	7	50.61	50.60	-2	8,576	-0.02%
2019/01/07	5	50.46	8	50.33	50.30	-3	8,570	-0.04%
2019/01/04	26	48.27	37	46.50	48.50	-11	8,513	-0.13%
2019/01/03	5	46.69	4	46.76	46.60	1	8,602	0.01%
2018/12/28	1	48.55	6	48.10	48.30	-5	8,878	-0.06%
2018/12/27	1	48.70	1	48.65	48.00	0	9,013	0.00%
2018/12/26	2	47.80	1	47.20	47.10	1	9,083	0.01%
2018/12/25	1.1	46.97	1	47.90	48.20	0.1	9,276	0.00%
2018/12/24	7	47.88	6	47.87	47.85	1	9,394	0.01%
2018/12/22	0	0.00	2.1	48.31	48.30	-2.1	9,637	-0.02%
2018/12/21	3	47.53	2	46.95	49.00	1	9,683	0.01%
2018/12/20	7	47.23	1	47.60	47.00	6	9,656	0.06%
2018/12/19	9	48.26	6	48.38	48.10	3	9,624	0.03%
2018/12/18	4	48.15	4	48.21	48.00	0	9,619	0.00%
2018/12/17	3	49.10	3	49.25	48.80	0	9,591	0.00%
2018/12/14	7	49.46	7	48.61	49.35	0	9,598	0.00%
2018/12/13	8	49.00	16	48.85	49.30	-8	9,544	-0.08%
2018/12/12	15	49.60	10	49.48	49.45	5	9,529	0.05%
2018/12/11	0	0.00	6	47.83	48.30	-6	9,458	-0.06%
2018/12/10	32	46.71	30	47.29	46.90	2	9,421	0.02%
2018/12/07	38	49.92	32	50.25	49.35	6	9,252	0.06%
2018/12/06	21	54.04	16	53.49	51.50	5	8,950	0.06%
2018/12/05	3	54.83	4	54.95	54.90	-1	8,793	-0.01%
2018/12/04	15	56.54	12	56.39	56.00	3	8,855	0.03%
2018/12/03	26	55.52	39	54.65	56.10	-13	8,835	-0.15%
2018/11/30	20	53.96	29	53.68	52.90	-9	8,718	-0.10%
2018/11/29	6	53.18	8	52.70	52.00	-2	8,458	-0.02%
2018/11/28	11	51.38	8	51.76	51.90	3	8,366	0.04%
2018/11/27	10	50.45	11	50.39	51.00	-1	8,404	-0.01%
2018/11/26	7	49.41	7	49.58	49.40	0	8,372	0.00%
2018/11/23	11	49.48	12	49.59	48.70	-1	8,377	-0.01%
2018/11/22	27	52.23	22	52.35	50.60	5	8,321	0.06%
2018/11/21	5	53.08	45	52.97	53.10	-40	8,119	-0.49%
2018/11/20	10	52.56	12	52.50	52.70	-2	8,002	-0.02%
2018/11/19	14	53.56	21	53.63	53.40	-7	7,924	-0.09%
2018/11/16	12	52.63	14	52.72	51.60	-2	7,764	-0.03%
2018/11/15	49	52.49	32	52.11	52.40	17	7,696	0.22%
2018/11/14	73	52.48	58	52.32	52.50	15	7,556	0.20%
2018/11/13	13	49.19	20	49.41	49.50	-7	7,234	-0.10%
2018/11/12	23	49.20	19	49.05	48.95	4	7,046	0.06%
2018/11/09	6	48.59	22	48.14	48.90	-16	6,990	-0.23%
2018/11/08	7	47.99	5	48.34	47.05	2	6,783	0.03%
2018/11/07	17	47.90	15	47.45	47.95	2	6,736	0.03%
2018/11/06	16.1	47.86	10	47.39	46.30	6.1	6,684	0.09%
2018/11/05	18	47.01	14	47.30	47.40	4	6,588	0.06%
2018/11/02	57	48.07	50	48.21	48.20	7	6,511	0.11%
2018/11/01	14	50.69	7	50.24	51.30	7	6,165	0.11%
2018/10/31	16	49.29	18	49.32	48.00	-2	6,075	-0.03%
2018/10/30	0	0.00	3	48.28	48.50	-3	6,028	-0.05%
2018/10/29	9	46.76	3	47.30	47.65	6	6,022	0.10%
2018/10/26	9	48.01	6	47.63	46.00	3	6,001	0.05%
2018/10/25	5	48.53	4	47.91	48.45	1	5,967	0.02%
2018/10/24	12	51.38	13	51.30	50.90	-1	5,993	-0.02%
2018/10/23	7	51.70	14	52.02	50.70	-7	5,973	-0.12%
2018/10/22	15	51.93	17	52.08	52.30	-2	6,050	-0.03%
2018/10/19	19	49.16	23	49.21	50.70	-4	5,930	-0.07%
2018/10/18	0	0.00	2	49.00	48.45	-2	5,829	-0.03%
2018/10/17	12	49.00	8	48.90	48.25	4	5,994	0.07%
2018/10/16	6	47.88	3	48.30	48.10	3	6,125	0.05%
2018/10/15	0	0.00	2	47.45	47.40	-2	6,159	-0.03%
2018/10/12	4	45.74	20	46.18	47.00	-16	6,344	-0.25%
2018/10/11	19.4	44.24	32	44.50	44.45	-12.6	6,514	-0.19%
2018/10/09	92.1	49.72	72	49.94	48.75	20.1	6,289	0.32%
2018/10/08	30.1	54.17	24	54.03	53.40	6.1	6,050	0.10%
2018/10/05	16	54.34	13	54.22	53.30	3	5,974	0.05%
2018/10/04	66	56.20	54	55.37	56.70	12	5,850	0.21%
2018/10/03	35	57.66	84	57.12	56.10	-49	5,789	-0.85%
2018/10/02	78.6	56.39	48	56.52	55.70	30.6	5,593	0.55%
2018/10/01	67	55.93	52	56.13	57.50	15	5,482	0.27%
2018/09/28	22	52.37	10	52.35	52.40	12	5,263	0.23%
2018/09/27	1	51.40	0	0.00	51.30	1	5,242	0.02%
2018/09/26	22	51.96	1	52.40	51.70	21	5,240	0.40%
2018/09/25	0	0.00	2	51.50	51.50	-2	5,224	-0.04%
2018/09/21	1	51.40	1	51.00	51.40	0	5,236	0.00%
2018/09/19	2	51.20	0	0.00	50.90	2	5,261	0.04%
2018/09/18	3	50.13	2	50.10	50.30	1	5,259	0.02%
2018/09/17	0	0.00	1	51.60	51.40	-1	5,256	-0.02%
2018/09/14	0	0.00	4	52.05	52.00	-4	5,238	-0.08%
2018/09/13	1	51.20	0	0.00	50.70	1	5,246	0.02%
2018/09/12	4	50.40	5	50.58	51.30	-1	5,242	-0.02%
2018/09/11	5	48.85	10	49.53	50.50	-5	5,246	-0.10%
2018/09/10	5	49.93	6	49.10	48.20	-1	5,217	-0.02%
2018/09/07	18	53.33	14	54.11	51.40	4	5,124	0.08%
2018/09/06	25	56.52	24	56.31	55.10	1	5,042	0.02%
2018/09/05	1	55.30	1	55.30	54.80	0	4,910	0.00%
2018/09/04	1	55.60	0	0.00	54.80	1	4,947	0.02%
2018/09/03	3	55.33	9	55.17	54.60	-6	4,929	-0.12%
2018/08/30	4	58.73	3	58.13	58.50	1	5,008	0.02%
2018/08/29	2	57.05	3	56.70	58.40	-1	5,200	-0.02%
2018/08/28	1.1	56.10	1	55.70	55.50	0.1	5,216	0.00%
2018/08/27	1	55.20	1	55.10	55.20	0	5,241	0.00%
2018/08/24	3	53.47	1	53.60	53.40	2	5,258	0.04%
2018/08/23	0	0.00	2	54.00	53.90	-2	5,307	-0.04%
2018/08/21	2	53.20	1	53.30	53.50	1	5,428	0.02%
2018/08/20	7	55.00	8	54.64	53.30	-1	5,452	-0.02%
2018/08/16	7	56.04	6	56.83	56.70	1	5,465	0.02%
2018/08/15	0	0.00	2	57.90	57.60	-2	5,472	-0.04%
2018/08/14	0	0.00	1	57.90	58.90	-1	5,475	-0.02%
2018/08/13	8	57.70	4	59.08	58.20	4	5,609	0.07%
2018/08/10	4	61.30	1	62.00	61.30	3	5,574	0.05%
2018/08/09	4	61.73	1	61.80	61.70	3	5,699	0.05%
2018/08/08	2	62.65	0	0.00	62.30	2	5,729	0.03%
2018/08/07	18	62.64	3	63.67	62.30	15	5,763	0.26%
2018/08/06	1	63.00	4	62.75	63.10	-3	5,704	-0.05%
2018/08/03	5	62.30	4	62.08	61.80	1	5,672	0.02%
2018/08/02	1	62.30	0	0.00	61.10	1	5,662	0.02%
2018/08/01	42	62.74	39	62.56	62.50	3	5,636	0.05%
2018/07/31	19	61.56	17	61.24	60.60	2	5,546	0.04%
2018/07/30	3	60.80	2	60.75	60.40	1	5,491	0.02%
2018/07/27	38	60.54	30	60.12	62.20	8	5,676	0.14%
2018/07/26	2	61.35	2	61.50	61.00	0	5,536	0.00%
2018/07/25	9	61.14	20	61.05	60.80	-11	5,528	-0.20%
2018/07/24	48	60.97	60	61.03	61.10	-12	5,503	-0.22%
2018/07/23	23	64.80	16	64.53	63.60	7	5,308	0.13%
2018/07/20	12	67.08	15	67.34	67.80	-3	5,209	-0.06%
2018/07/19	45	68.44	24	67.88	66.30	21	5,284	0.40%
2018/07/18	6	65.33	9	65.48	67.90	-3	5,321	-0.06%
2018/07/17	1	62.30	0	0.00	62.30	1	5,165	0.02%
2018/07/16	1	62.50	5	62.82	62.90	-4	5,326	-0.08%
2018/07/13	3	62.53	0	0.00	62.40	3	5,435	0.06%
2018/07/11	3	60.67	11	60.78	60.50	-8	6,117	-0.13%
2018/07/10	2	59.05	1	59.00	59.40	1	6,364	0.02%
2018/07/06	0	0.00	124	60.15	61.10	-124	6,760	-1.83%	大賣/鉅額交易
2018/07/05	7	62.01	7	63.47	61.70	0	6,752	0.00%
2018/07/04	3	62.60	1	62.70	62.70	2	6,764	0.03%
2018/07/03	4	62.40	0	0.00	62.20	4	6,799	0.06%
2018/07/02	2	63.20	0	0.00	63.00	2	6,841	0.03%
2018/06/29	1	64.70	1	64.30	64.40	0	6,841	0.00%
2018/06/27	2	63.00	0	0.00	62.70	2	6,849	0.03%
2018/06/26	1	62.70	1	62.30	62.60	0	6,878	0.00%
2018/06/25	0	0.00	5	63.30	63.00	-5	6,880	-0.07%
2018/06/22	7	62.59	1	62.30	62.40	6	6,917	0.09%
2018/06/21	2	64.25	3	64.20	64.00	-1	6,896	-0.01%
2018/06/20	5	63.52	19	64.07	63.30	-14	6,947	-0.20%
2018/06/19	16	65.56	11	65.75	65.00	5	6,953	0.07%
2018/06/15	6	66.22	1	66.80	66.40	5	6,975	0.07%
2018/06/14	0	0.00	4	66.10	65.50	-4	6,966	-0.06%
2018/06/13	14	65.43	0	0.00	65.50	14	7,088	0.20%
2018/06/12	31	65.41	1	65.30	65.10	30	7,191	0.42%
2018/06/11	11	66.27	24	66.92	66.20	-13	7,214	-0.18%
2018/06/08	12	66.23	50	66.63	66.70	-38	7,249	-0.52%
2018/06/07	30	67.65	21	67.40	66.80	9	7,316	0.12%
2018/06/06	18	69.74	10	69.36	69.50	8	7,194	0.11%
2018/06/05	4	66.30	7	67.17	67.30	-3	7,006	-0.04%
2018/06/04	3.1	66.03	2	65.60	65.70	1.1	7,034	0.02%
2018/06/01	1	64.70	1	64.60	64.80	0	7,030	0.00%
2018/05/31	31	65.17	0	0.00	64.30	31	7,037	0.44%
2018/05/30	19	66.31	7	65.87	65.80	12	7,034	0.17%
2018/05/29	23	66.90	11	66.61	66.00	12	7,029	0.17%
2018/05/28	5	66.40	1	65.50	66.80	4	6,988	0.06%
2018/05/25	1	65.90	0	0.00	65.90	1	7,093	0.01%
2018/05/24	0	0.00	1	65.90	66.60	-1	7,119	-0.01%
2018/05/23	1	65.40	6	64.95	65.10	-5	7,096	-0.07%
2018/05/22	4	64.50	1	64.80	64.50	3	7,150	0.04%
2018/05/21	18	65.86	11	65.97	65.10	7	7,327	0.10%
2018/05/18	7	64.27	7	63.30	64.40	0	7,305	0.00%
2018/05/17	19	64.82	6	65.35	64.20	13	7,663	0.17%
2018/05/16	9	63.00	4	63.33	63.00	5	7,943	0.06%
2018/05/15	1	64.10	2	64.35	63.10	-1	8,215	-0.01%
2018/05/14	30	65.07	1	64.60	63.80	29	8,670	0.33%
2018/05/11	20	64.20	20	65.00	64.50	0	8,955	0.00%
2018/05/10	2	64.75	3	64.50	64.50	-1	9,567	-0.01%
2018/05/08	1	62.40	1	63.00	63.80	0	10,168	0.00%
2018/05/07	2	62.70	0	0.00	62.70	2	10,436	0.02%
2018/05/04	63	60.52	57	60.74	61.20	6	10,847	0.06%
2018/05/03	2	64.80	2	65.20	63.80	0	10,823	0.00%
2018/05/02	12	65.85	1	65.30	65.60	11	11,215	0.10%
2018/04/30	2	65.10	11	64.57	65.20	-9	11,407	-0.08%
2018/04/27	1	64.20	10	64.46	64.20	-9	11,456	-0.08%
2018/04/26	24	64.89	31	65.88	63.50	-7	11,494	-0.06%
2018/04/25	42	64.39	26	64.95	65.50	16	11,423	0.14%
2018/04/24	65	62.49	66	62.14	62.90	-1	11,292	-0.01%
2018/04/23	16	66.73	5	66.04	66.00	11	11,038	0.10%
2018/04/20	11	69.36	11	68.48	68.10	0	10,952	0.00%
2018/04/19	68	68.11	65	67.88	67.80	3	10,791	0.03%
2018/04/18	148	68.67	170	69.15	68.50	-22	10,695	-0.21%	大買/大賣/
2018/04/17	39	73.49	27	74.96	71.00	12	10,337	0.12%
2018/04/16	98	79.47	92	79.19	78.20	6	10,028	0.06%
2018/04/13	77	77.88	67.1	77.67	77.50	9.9	9,783	0.10%
2018/04/12	1	72.20	0	0.00	72.60	1	9,424	0.01%
2018/04/11	5	71.38	12	71.97	71.70	-7	9,583	-0.07%
2018/04/10	4.1	71.82	3	71.90	71.70	1.1	9,573	0.01%
2018/04/09	0	0.00	1	72.50	72.70	-1	9,556	-0.01%
2018/04/03	9	71.21	20	71.01	71.20	-11	9,530	-0.12%
2018/04/02	9	73.00	0	0.00	72.50	9	9,489	0.09%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/30	17	73.32	6	73.95	72.70	11	9,500	0.12%
2018/03/29	2	72.30	1	73.00	72.40	1	9,550	0.01%
2018/03/28	4	73.08	2	73.75	72.90	2	9,532	0.02%
2018/03/27	3	73.10	16	73.09	73.10	-13	9,510	-0.14%
2018/03/26	11	71.39	1	71.40	71.40	10	9,514	0.11%
2018/03/23	4	69.93	3	70.33	71.10	1	9,584	0.01%
2018/03/22	3	73.60	1	74.30	72.50	2	9,572	0.02%
2018/03/21	0	0.00	1	73.90	73.50	-1	9,582	-0.01%
2018/03/20	0	0.00	2	73.40	73.40	-2	9,571	-0.02%
2018/03/19	8	75.23	4	75.35	74.10	4	9,578	0.04%
2018/03/16	8	73.90	6	73.67	73.50	2	9,445	0.02%
2018/03/15	5	73.10	5	73.30	72.90	0	9,417	0.00%
2018/03/14	12	72.62	11	72.51	71.90	1	9,447	0.01%
2018/03/13	16	73.45	17	73.21	73.20	-1	9,506	-0.01%
2018/03/12	4	71.68	9	71.87	71.90	-5	9,604	-0.05%
2018/03/09	3	72.13	4	72.60	70.90	-1	9,821	-0.01%
2018/03/08	20	72.54	21	72.85	72.10	-1	9,799	-0.01%
2018/03/07	6	70.22	6	70.12	70.20	0	9,717	0.00%
2018/03/06	6	69.85	16	70.21	70.00	-10	9,756	-0.10%
2018/03/05	4	70.90	4	70.00	70.00	0	9,774	0.00%
2018/03/02	4	71.00	1	71.00	71.00	3	9,787	0.03%
2018/03/01	63	71.71	84	71.68	71.90	-21	9,791	-0.21%
2018/02/27	16	73.06	13	74.08	72.60	3	9,849	0.03%
2018/02/26	7	73.11	5	73.22	73.20	2	9,747	0.02%
2018/02/23	10	72.89	20	73.05	72.90	-10	9,745	-0.10%
2018/02/22	29	73.37	19	72.58	72.50	10	9,784	0.10%
2018/02/21	47	73.99	67	73.60	73.70	-20	9,834	-0.20%
2018/02/12	19	69.47	39	70.15	68.90	-20	9,840	-0.20%
2018/02/09	70	67.58	70	67.88	69.80	0	9,841	0.00%
2018/02/08	190	72.32	138	72.58	70.80	52	9,486	0.55%	大買/大賣/
2018/02/07	136	77.81	140	78.15	75.50	-4	9,260	-0.04%	大買/大賣/
2018/02/06	105	77.78	84	78.82	76.60	21	9,230	0.23%	大買/
2018/02/05	70	85.43	74	85.71	85.00	-4	8,934	-0.04%
2018/02/02	80	92.36	36	92.33	91.40	44	8,933	0.49%
2018/02/01	16	102.03	13	102.46	101.50	3	8,656	0.03%
2018/01/31	20	102.84	38	102.95	104.00	-18	8,489	-0.21%
2018/01/30	18.1	100.81	9	101.08	99.50	9.1	8,227	0.11%
2018/01/29	27	100.77	28.1	100.70	100.50	-1.1	8,091	-0.01%
2018/01/26	25	96.57	24	96.03	96.80	1	7,838	0.01%
2018/01/25	38	95.22	60	95.38	94.70	-22	7,710	-0.29%
2018/01/24	6	90.72	17	91.29	92.90	-11	7,540	-0.15%
2018/01/23	10	89.35	4	89.38	88.30	6	7,405	0.08%
2018/01/22	7	88.83	7	87.53	88.70	0	7,440	0.00%
2018/01/19	1	87.00	3	86.40	86.70	-2	7,471	-0.03%
2018/01/18	1	87.60	0	0.00	86.70	1	7,480	0.01%
2018/01/16	2	87.70	7	87.81	87.60	-5	7,569	-0.07%
2018/01/15	0	0.00	8	86.65	86.40	-8	7,571	-0.11%
2018/01/12	1	85.20	4	85.93	86.10	-3	7,609	-0.04%
2018/01/11	4	84.88	6	84.98	84.70	-2	7,656	-0.03%
2018/01/10	1	85.00	0	0.00	84.50	1	7,841	0.01%
2018/01/09	5	86.48	3	87.40	85.80	2	7,898	0.03%
2018/01/08	4	87.88	1	88.50	87.20	3	7,993	0.04%
2018/01/05	27	88.54	26	88.89	87.20	1	7,976	0.01%
2018/01/04	7	84.54	15	84.95	85.80	-8	7,890	-0.10%
2018/01/02	4	83.35	4	83.85	83.70	0	8,156	0.00%