泰鼎-KY (4927)-新光-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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	1	37.10	0	0.00	37.00	1	1,851	0.05%
2024/11/21	2	37.95	2	37.50	38.00	0	1,838	0.00%
2024/11/20	0	0.00	4	37.03	37.05	-4	1,818	-0.22%
2024/11/19	2	37.98	1	38.20	37.95	1	1,792	0.06%
2024/11/15	1	39.85	0	0.00	39.85	1	1,789	0.06%
2024/11/14	3.5	38.76	0	0.00	38.45	3.5	1,792	0.20%
2024/11/12	0.1	40.25	12	40.23	39.85	-11.9	1,748	-0.68%
2024/11/11	0	0.00	1	40.60	40.65	-1	1,687	-0.06%
2024/11/07	1	40.95	0	0.00	40.75	1	1,706	0.06%
2024/11/06	7	40.42	0	0.00	40.25	7	1,702	0.41%
2024/11/05	1	41.50	1	41.80	41.70	0	1,693	0.00%
2024/11/01	0.1	42.00	0	0.00	42.40	0.1	1,728	0.01%
2024/10/30	2	43.60	0	0.00	43.50	2	1,739	0.12%
2024/10/29	2	44.05	1	44.05	44.15	1	1,748	0.06%
2024/10/28	5	45.85	1	46.50	45.45	4	1,734	0.23%
2024/10/25	6.1	46.32	2	45.70	45.45	4.1	1,709	0.24%
2024/10/24	2	47.50	5	48.00	47.75	-3	1,661	-0.18%
2024/10/22	7	48.99	0	0.00	48.80	7	1,617	0.43%
2024/10/18	4	51.25	2	50.10	51.10	2	1,607	0.12%
2024/10/17	3	51.97	0	0.00	51.70	3	1,605	0.19%
2024/10/16	4	54.10	1	53.60	53.60	3	1,599	0.19%
2024/10/15	16	55.63	2	53.70	53.70	14	1,654	0.85%
2024/10/14	2	58.60	2	58.30	59.40	0	1,766	0.00%
2024/10/11	5	53.64	2	54.80	55.50	3	1,789	0.17%
2024/10/09	2	56.75	1	56.70	56.90	1	1,864	0.05%
2024/10/08	6	57.88	3	57.60	57.50	3	1,896	0.16%
2024/10/07	5	59.22	5	60.00	58.50	0	1,888	0.00%
2024/10/04	4	57.75	2	58.60	58.20	2	1,850	0.11%
2024/10/01	0	0.00	5	58.10	58.00	-5	1,827	-0.27%
2024/09/26	10	56.85	3	57.97	56.30	7	1,831	0.38%
2024/09/24	2	55.65	0	0.00	55.50	2	1,827	0.11%
2024/09/20	1	57.30	4	57.13	57.40	-3	1,825	-0.16%
2024/09/19	1	57.30	0	0.00	57.30	1	1,830	0.05%
2024/09/18	7	58.33	6	57.70	57.70	1	1,834	0.05%
2024/09/16	8	59.74	10	59.58	59.00	-2	1,822	-0.11%
2024/09/13	4	57.65	15	56.96	58.10	-11	1,768	-0.62%
2024/09/12	2	52.90	3	53.23	52.90	-1	1,736	-0.06%
2024/09/11	1	52.70	0	0.00	52.60	1	1,745	0.06%
2024/09/10	3	53.27	2	53.10	53.00	1	1,744	0.06%
2024/09/09	4	53.98	3	54.00	54.40	1	1,738	0.06%
2024/09/06	3	55.50	2	55.80	55.10	1	1,730	0.06%
2024/09/05	2.4	56.03	2	55.50	55.40	0.4	1,732	0.03%
2024/09/04	11	56.30	8	57.05	55.30	3	1,724	0.17%
2024/09/03	4	59.58	7	60.21	59.10	-3	1,702	-0.18%
2024/09/02	5	58.76	3	59.30	59.30	2	1,707	0.12%
2024/08/30	12.6	60.09	9.4	59.63	59.70	3.2	1,692	0.19%
2024/08/29	2	57.85	4	57.75	58.40	-2	1,658	-0.12%
2024/08/28	3	56.97	4	57.33	57.00	-1	1,665	-0.06%
2024/08/27	4	56.15	4	56.63	57.10	0	1,702	0.00%
2024/08/26	2	56.65	0	0.00	57.10	2	1,688	0.12%
2024/08/22	0	0.00	1	53.00	53.20	-1	1,643	-0.06%
2024/08/21	4	52.60	4	52.80	52.70	0	1,653	0.00%
2024/08/20	0	0.00	4	54.00	53.30	-4	1,650	-0.24%
2024/08/19	6	52.77	11	52.50	52.50	-5	1,649	-0.30%
2024/08/16	3	54.70	6	54.23	55.00	-3	1,629	-0.18%
2024/08/14	2	53.15	2	52.80	52.70	0	1,597	0.00%
2024/08/13	3	53.70	1	54.20	53.80	2	1,588	0.13%
2024/08/12	3	53.40	4	52.88	53.80	-1	1,577	-0.06%
2024/08/09	3	50.40	0	0.00	50.00	3	1,543	0.19%
2024/08/08	3	50.07	0	0.00	49.75	3	1,538	0.19%
2024/08/07	8	50.38	0	0.00	50.30	8	1,532	0.52%
2024/08/06	3	48.57	7	47.04	49.05	-4	1,519	-0.26%
2024/08/05	3	46.97	5	46.96	46.95	-2	1,465	-0.14%
2024/08/02	3	53.10	6	52.78	51.60	-3	1,412	-0.21%
2024/08/01	3	55.40	0	0.00	55.50	3	1,364	0.22%
2024/07/31	6	53.33	0	0.00	54.00	6	1,345	0.45%
2024/07/30	31	53.36	1	53.50	53.90	30	1,346	2.23%
2024/07/26	0	0.00	3	51.17	51.50	-3	1,337	-0.22%
2024/07/19	4	53.00	18	52.47	52.50	-14	1,316	-1.06%
2024/07/18	2	51.00	1	51.90	51.60	1	1,302	0.08%
2024/07/17	14	53.56	0	53.20	53.10	14	1,279	1.09%
2024/07/16	12	54.07	12.1	54.59	54.70	-0.1	1,258	-0.01%
2024/07/15	17	53.81	16	54.43	54.90	1	1,186	0.08%
2024/07/12	1	49.50	12	51.41	52.00	-11	977	-1.13%
2024/07/11	1	47.35	25	46.93	47.35	-24	901	-2.66%
2024/07/10	3	41.38	5	41.33	43.05	-2	805	-0.25%
2024/07/08	1	39.20	13	39.20	39.75	-12	763	-1.57%
2024/07/05	17	39.01	2	39.10	39.05	15	756	1.98%
2024/07/04	2	38.05	0	0.00	38.15	2	745	0.27%
2024/07/03	7	37.98	0	0.00	38.05	7	742	0.94%
2024/07/02	1	37.85	0	0.00	37.80	1	743	0.13%
2024/07/01	6	38.88	0	0.00	38.10	6	741	0.81%
2024/06/28	2	38.50	0	0.00	38.70	2	750	0.27%
2024/06/25	0	0.00	2	37.70	38.70	-2	768	-0.26%
2024/06/19	1	37.80	0	0.00	37.85	1	762	0.13%
2024/06/18	2	38.43	3	38.20	38.20	-1	753	-0.13%
2024/06/17	3	38.80	0	0.00	38.90	3	742	0.40%
2024/06/11	1	38.90	0	0.00	38.90	1	762	0.13%
2024/06/06	8	39.36	0	0.00	39.00	8	798	1.00%
2024/06/04	2	40.55	6	40.77	40.65	-4	796	-0.50%
2024/05/29	2	40.55	2	40.35	40.30	0	777	0.00%
2024/05/28	0	0.00	1	40.60	40.80	-1	785	-0.13%
2024/05/24	3	40.00	3	40.30	40.70	0	790	0.00%
2024/05/23	1.5	40.88	0	0.00	40.40	1.5	786	0.19%
2024/05/21	1.5	40.80	0	0.00	40.70	1.5	761	0.20%
2024/05/20	3	41.30	0	0.00	41.35	3	755	0.40%
2024/05/16	3	41.85	10	41.68	41.50	-7	748	-0.94%
2024/05/15	0.9	41.15	0	0.00	41.10	0.9	740	0.12%
2024/05/14	4	41.45	0	0.00	41.35	4	748	0.53%
2024/05/13	6	40.75	0	0.00	40.75	6	749	0.80%
2024/05/10	3.1	41.38	0	0.00	40.90	3.1	744	0.42%
2024/05/07	1	42.45	1	42.15	42.30	0	732	0.00%
2024/05/03	0	0.00	4	42.45	42.20	-4	720	-0.56%
2024/05/02	0	41.45	0	0.00	41.90	0	709	0.00%
2024/04/18	0	0.00	0	39.90	39.50	0	670	0.00%
2024/04/15	0	0.00	2	40.30	39.65	-2	654	-0.31%
2024/04/02	3	39.63	1	39.60	39.35	2	612	0.33%
2024/03/28	0	0.00	0	40.18	40.10	0	566	0.00%
2024/03/27	0	40.91	0	0.00	40.60	0	552	0.00%
2024/03/26	3	41.60	0	0.00	40.70	3	545	0.55%
2024/03/25	0	42.13	0.1	42.10	42.20	0	534	-0.01%
2024/03/21	0	0.00	2	41.25	41.55	-2	520	-0.38%
2024/03/20	2	40.80	0	0.00	41.00	2	519	0.38%
2024/03/19	0	41.40	0	0.00	41.15	0	515	0.00%
2024/03/18	0	41.95	2	41.10	41.70	-2	504	-0.40%
2024/03/15	0	40.65	0	0.00	40.45	0	486	0.00%
2024/03/13	2	40.48	0	0.00	40.20	2	459	0.44%
2024/03/12	0	42.93	0	0.00	42.15	0	426	0.00%
2024/03/11	0	0.00	2	44.00	42.65	-2	397	-0.50%
2024/03/08	4	42.73	0	0.00	42.35	4	378	1.06%
2024/03/06	1	43.10	3	43.22	43.75	-2	336	-0.59%
2024/03/05	1	43.10	1	43.00	42.90	0	301	0.00%
2024/03/04	1	44.36	0	0.00	44.65	1	272	0.37%
2024/03/01	0	45.90	0	0.00	45.45	0	258	0.00%
2024/02/29	0	46.32	0	0.00	45.90	0	244	0.00%
2024/02/27	2	47.57	0	0.00	46.80	2	224	0.89%
2024/02/26	1	47.41	1	48.80	47.40	0	224	0.00%
2024/02/23	0	49.95	0	0.00	48.80	0	218	0.00%
2024/02/22	0	49.90	0	0.00	49.75	0	223	0.00%
2024/02/21	0	50.92	0	0.00	49.90	0	222	0.00%
2024/02/20	1	50.10	0	0.00	49.70	1	222	0.45%
2024/02/19	0	50.75	0	0.00	50.40	0	220	0.00%
2024/02/16	1	50.50	0	0.00	49.90	1	221	0.45%
2024/01/31	0	0.00	0	47.85	47.40	0	214	0.00%
2024/01/22	0	48.74	0	0.00	48.35	0	273	0.00%
2024/01/18	0	47.70	0	0.00	47.90	0	302	0.00%
2024/01/08	0	51.30	0	0.00	49.85	0	347	0.00%
2023/12/22	0	0.00	0.2	50.00	49.70	-0.2	430	-0.04%
2023/12/15	0.2	51.10	0	0.00	50.80	0.2	444	0.05%
2023/12/13	0	50.30	0	0.00	50.10	0	461	0.00%
2023/12/11	0	0.00	2	50.70	50.40	-2	483	-0.41%
2023/12/07	0	50.50	0	0.00	49.60	0	498	0.00%
2023/12/01	0	0.00	1	51.10	51.10	-1	578	-0.17%
2023/11/29	0.2	50.70	1	50.70	50.40	-0.8	612	-0.13%
2023/11/22	0	49.80	0	0.00	49.90	0	650	0.00%
2023/11/21	1	50.20	0	0.00	50.10	1	650	0.15%
2023/11/17	2	48.85	0	0.00	48.60	2	650	0.31%
2023/11/16	1	48.55	0	0.00	48.65	1	657	0.15%
2023/11/15	1	48.10	2	47.80	48.10	-1	664	-0.15%
2023/11/09	2	47.20	0	0.00	47.15	2	706	0.28%
2023/11/02	0	0.00	1	47.15	46.90	-1	749	-0.13%
2023/11/01	1	45.65	0	0.00	45.60	1	760	0.13%
2023/10/31	0	0.00	1	48.60	46.65	-1	758	-0.13%
2023/10/26	1	48.10	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.25	0	0.00	49.10	1	759	0.13%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/18	2	51.80	0	0.00	51.60	2	767	0.26%
2023/10/13	2	53.20	1	53.20	52.80	1	797	0.13%
2023/10/06	21	54.06	0	0.00	52.70	21	861	2.44%
2023/10/03	1	57.60	0	0.00	57.20	1	866	0.12%
2023/10/02	0	0.00	8	57.80	57.80	-8	890	-0.90%
2023/09/28	0	0.00	1	56.30	56.30	-1	946	-0.11%
2023/09/27	3	55.13	0	0.00	55.00	3	1,018	0.29%
2023/09/25	1	57.30	6	57.57	57.30	-5	1,169	-0.43%
2023/09/21	0	0.00	4	57.30	56.90	-4	1,188	-0.34%
2023/09/19	0	0.00	2	58.50	58.50	-2	1,193	-0.17%
2023/09/18	0	0.00	2	58.45	58.00	-2	1,194	-0.17%
2023/09/14	1	56.30	1	56.80	56.80	0	1,187	0.00%
2023/09/11	1	54.50	1	55.20	55.10	0	1,192	0.00%
2023/09/06	4	56.75	0.1	57.60	57.00	3.9	1,200	0.33%
2023/09/04	1	59.00	0	0.00	58.80	1	1,174	0.09%
2023/08/31	1	57.20	0	0.00	57.10	1	1,245	0.08%
2023/08/30	1	56.20	3	57.13	56.60	-2	1,275	-0.16%
2023/08/29	1	53.30	1	54.00	54.00	0	1,264	0.00%
2023/08/28	0	0.00	0.4	53.20	53.00	-0.4	1,275	-0.03%
2023/08/25	1	52.20	0	0.00	52.60	1	1,324	0.08%
2023/08/24	2	52.55	0	0.00	52.50	2	1,345	0.15%
2023/08/22	0	52.59	0	53.30	52.80	0	1,386	0.00%
2023/08/21	0	0.00	1	52.30	52.70	-1	1,390	-0.07%
2023/08/18	7	52.30	0	0.00	51.60	7	1,391	0.50%
2023/08/17	3	52.10	0	0.00	52.80	3	1,397	0.21%
2023/08/14	2	55.30	0	0.00	54.60	2	1,451	0.14%
2023/08/11	4	60.65	0	0.00	60.60	4	1,469	0.27%
2023/08/10	0	0.00	5	60.60	61.60	-5	1,478	-0.34%
2023/08/08	0	61.80	0	0.00	62.10	0	1,469	0.00%
2023/08/07	5	60.30	1	61.00	61.00	4	1,463	0.27%
2023/08/04	0	57.70	0	0.00	57.70	0	1,453	0.00%
2023/08/01	0	62.47	1	61.30	61.40	-1	1,449	-0.07%
2023/07/31	2	61.70	0	0.00	62.00	2	1,445	0.14%
2023/07/27	0	63.20	3	62.90	63.10	-3	1,432	-0.21%
2023/07/26	3	62.23	0	0.00	61.90	3	1,431	0.21%
2023/07/25	0	0.00	1	63.80	63.40	-1	1,429	-0.07%
2023/07/21	3	63.10	0	0.00	63.20	3	1,433	0.21%
2023/07/19	2	64.95	0	0.00	63.90	2	1,450	0.14%
2023/07/18	0	0.00	2	65.90	66.00	-2	1,452	-0.14%
2023/07/14	10	67.08	17	66.05	66.00	-7	1,433	-0.49%
2023/07/13	16.1	67.21	0	0.00	67.10	16.1	1,439	1.12%
2023/07/12	1	67.00	0.1	66.70	67.00	0.9	1,424	0.06%
2023/07/11	0.1	67.00	0	0.00	66.90	0.1	1,426	0.01%
2023/07/07	24	65.92	24	65.64	66.80	0	1,574	0.00%
2023/07/06	14.1	65.71	15	64.26	65.80	-0.9	1,633	-0.06%
2023/07/05	1.4	68.55	0	0.00	67.80	1.4	1,583	0.09%
2023/07/04	6	69.73	12	69.53	70.20	-6	1,531	-0.39%
2023/07/03	0	0.00	25	64.13	65.10	-25	1,416	-1.76%
2023/06/30	0	0.00	7	62.63	63.20	-7	1,386	-0.50%
2023/06/28	1	60.00	0	0.00	60.00	1	1,381	0.07%
2023/06/27	2	60.30	0	0.00	59.60	2	1,384	0.14%
2023/06/20	2	60.75	0	0.00	60.80	2	1,387	0.14%
2023/06/19	1.1	61.86	0	0.00	61.70	1.1	1,379	0.08%
2023/06/15	0	0.00	2	63.35	63.10	-2	1,374	-0.15%
2023/06/14	3	62.10	1	63.40	62.20	2	1,365	0.15%
2023/06/07	10	63.90	1	64.10	64.70	9	1,344	0.67%
2023/06/06	3	65.63	14	65.30	64.80	-11	1,326	-0.83%
2023/06/05	0	0.00	7	62.64	63.80	-7	1,275	-0.55%
2023/06/01	3	62.87	6	62.75	62.20	-3	1,257	-0.24%
2023/05/31	0	0.00	2	62.95	63.00	-2	1,256	-0.16%
2023/05/30	1	61.80	0	0.00	61.80	1	1,214	0.08%
2023/05/29	0	0.00	1	62.00	60.80	-1	1,232	-0.08%
2023/05/24	6	60.85	5	61.50	61.50	1	1,235	0.08%
2023/05/23	5	60.20	5	61.30	61.40	0	1,262	0.00%
2023/05/22	1	61.60	1	62.40	61.50	0	1,318	0.00%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	1	59.40	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	1	60.00	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	1	57.00	57.20	-1	1,197	-0.08%
2023/05/03	0	54.50	0	0.00	54.20	0	1,251	0.00%
2023/04/28	1	54.60	0	0.00	55.10	1	1,269	0.08%
2023/04/27	1	54.60	0	0.00	54.30	1	1,263	0.08%
2023/04/25	1	54.30	1	54.30	53.90	0	1,252	0.00%
2023/04/24	0	56.70	0	0.00	56.20	0	1,227	0.00%
2023/04/21	2	57.60	1	56.60	56.70	1	1,227	0.08%
2023/04/20	0	0.00	4	58.60	58.40	-4	1,207	-0.33%
2023/04/18	3	61.27	8	61.16	60.40	-5	1,192	-0.42%
2023/04/14	0	0.00	0	62.00	61.70	0	1,163	0.00%
2023/04/13	25	61.90	20	61.57	61.50	5	1,151	0.43%
2023/04/12	24	62.78	1	63.10	63.60	23	1,060	2.17%
2023/04/11	1	62.00	4	59.58	62.10	-3	976	-0.31%
2023/04/07	10	60.00	0	0.00	59.80	10	893	1.12%
2023/04/06	0	58.90	0	0.00	60.10	0	873	0.00%
2023/03/31	0	59.50	0	0.00	59.20	0	868	0.00%
2023/03/29	8	59.40	1	59.50	59.60	7	860	0.81%
2023/03/28	5	59.40	0	0.00	59.80	5	878	0.57%
2023/03/27	5	59.80	0	0.00	60.40	5	880	0.57%
2023/03/24	5	59.20	0	0.00	59.80	5	893	0.56%
2023/03/21	0	58.00	0	0.00	58.20	0	911	0.00%
2023/03/16	0	56.50	5	55.80	56.00	-5	932	-0.54%
2023/03/15	0	58.00	0	0.00	56.50	0	950	0.00%
2023/03/14	0	57.22	0	0.00	57.00	0	982	0.00%
2023/03/13	1	58.60	3	58.40	58.60	-2	996	-0.20%
2023/03/10	6	59.60	0	0.00	59.00	6	1,031	0.58%
2023/03/08	0	61.77	0	0.00	61.20	0	1,091	0.00%
2023/03/06	0	61.90	6	61.30	61.90	-6	1,232	-0.49%
2023/03/03	1	59.40	2.5	59.52	59.40	-1.5	1,250	-0.12%
2023/03/02	1	58.30	1	58.00	58.40	0	1,318	0.00%
2023/03/01	2	58.20	0	0.00	58.70	2	1,338	0.15%
2023/02/23	0	63.80	0	0.00	62.80	0	1,332	0.00%
2023/02/22	1	63.00	6	63.70	62.30	-5	1,384	-0.36%
2023/02/21	0	0.00	2	63.70	64.50	-2	1,383	-0.14%
2023/02/20	6	63.05	10	63.88	64.90	-4	1,384	-0.29%
2023/02/17	3	61.60	12	61.13	61.60	-9	1,339	-0.67%
2023/02/16	1	60.00	0	60.00	60.30	1	1,354	0.07%
2023/02/15	0	0.00	4	59.60	59.40	-4	1,470	-0.27%
2023/02/08	0	60.80	0	0.00	60.40	0	1,761	0.00%
2023/02/07	0	60.67	0	0.00	60.60	0	1,818	0.00%
2023/02/06	0	59.80	0	0.00	59.80	0	1,853	0.00%
2023/02/03	0	0.00	6	60.15	59.80	-6	1,867	-0.32%
2023/02/02	0	0.00	0.5	59.99	60.20	-0.5	1,864	-0.03%
2023/01/17	0	0.00	1	54.80	55.00	-1	1,870	-0.05%
2023/01/12	1	55.90	0	0.00	55.70	1	1,962	0.05%
2023/01/09	0.5	55.30	0	0.00	54.90	0.5	2,110	0.02%
2023/01/05	0	0.00	1	53.90	53.80	-1	2,158	-0.05%
2022/12/05	2	60.90	0	0.00	61.00	2	2,535	0.08%
2022/12/02	4	60.75	4	61.05	60.80	0	2,533	0.00%
2022/12/01	0	0.00	6	60.30	60.10	-6	2,520	-0.24%
2022/11/30	1	60.10	10	59.99	59.90	-9	2,559	-0.35%
2022/11/29	5	59.10	2	58.90	59.50	3	2,584	0.12%
2022/11/28	5	58.96	19	59.62	59.30	-14	2,579	-0.54%
2022/11/25	1	58.50	3	57.17	57.00	-2	2,496	-0.08%
2022/11/24	2	57.30	4	57.38	58.40	-2	2,494	-0.08%
2022/11/23	0	56.20	2	56.45	56.60	-2	2,496	-0.08%
2022/11/22	1	55.10	0	0.00	55.80	1	2,503	0.04%
2022/11/21	1	54.90	0	0.00	54.30	1	2,511	0.04%
2022/11/18	3	56.50	0	0.00	55.30	3	2,529	0.12%
2022/11/17	0	0.00	2	55.70	55.90	-2	2,533	-0.08%
2022/11/16	2	54.90	0	0.00	55.20	2	2,568	0.08%
2022/11/15	0	0.00	6	54.57	54.80	-6	2,672	-0.22%
2022/11/14	1	53.00	0	0.00	54.20	1	2,894	0.03%
2022/11/11	28	55.09	25	53.31	53.10	3	2,889	0.10%
2022/11/10	1	55.90	1	55.90	55.10	0	2,772	0.00%
2022/11/09	10	55.72	15	55.40	55.90	-5	2,749	-0.18%
2022/11/08	13	55.56	3	55.23	54.40	10	2,707	0.37%
2022/11/07	1	53.50	1	53.00	53.50	0	2,618	0.00%
2022/11/04	6	53.17	23	53.21	53.50	-17	2,589	-0.66%
2022/11/03	3	52.97	11	52.18	53.10	-8	2,522	-0.32%
2022/11/02	30	51.90	2	51.40	51.90	28	2,493	1.12%
2022/11/01	0	0.00	1	49.35	50.70	-1	2,461	-0.04%
2022/10/31	0	0.00	1	49.35	49.40	-1	2,456	-0.04%
2022/10/28	3	48.72	2	48.48	48.30	1	2,476	0.04%
2022/10/27	1	48.70	0	0.00	49.35	1	2,476	0.04%
2022/10/26	1	49.45	0	0.00	48.20	1	2,471	0.04%
2022/10/24	7	51.91	7	51.60	51.00	0	2,442	0.00%
2022/10/21	2	50.65	1	50.60	50.30	1	2,409	0.04%
2022/10/20	2	49.98	1	49.90	50.30	1	2,390	0.04%
2022/10/19	18	52.67	5	52.42	51.60	13	2,364	0.55%
2022/10/18	0	51.50	0	0.00	51.50	0	2,275	0.00%
2022/10/17	0	48.88	1	49.35	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	0	49.00	49.15	0	2,239	0.00%
2022/10/13	9	49.19	13	46.93	46.25	-4	2,233	-0.18%
2022/10/05	4	51.50	4	51.70	51.70	0	2,183	0.00%
2022/10/04	0	0.00	0	50.40	51.40	0	2,170	0.00%
2022/10/03	2	50.00	0	49.50	49.80	2	2,161	0.09%
2022/09/30	1	49.05	3	49.42	49.80	-2	2,167	-0.09%
2022/09/29	2	50.30	0	0.00	49.80	2	2,182	0.09%
2022/09/28	1	53.10	5	50.18	49.50	-4	2,208	-0.18%
2022/09/27	10	53.37	20	52.20	53.60	-10	2,273	-0.44%
2022/09/26	3	52.30	17	51.86	51.30	-14	2,288	-0.61%
2022/09/23	31	55.11	0	0.00	54.60	31	2,271	1.37%
2022/09/22	2	55.95	0	0.00	55.70	2	2,257	0.09%
2022/09/21	0	57.20	1	56.80	56.80	-1	2,245	-0.04%
2022/09/20	1	57.80	0	0.00	57.80	1	2,247	0.04%
2022/09/19	0	0.00	10	58.10	57.30	-10	2,247	-0.44%
2022/09/16	2	60.30	1	58.80	58.90	1	2,240	0.04%
2022/09/15	1	59.10	11	59.04	60.30	-10	2,236	-0.45%
2022/09/14	5	57.40	7	57.86	58.00	-2	2,206	-0.09%
2022/09/13	2	59.10	10	59.25	58.90	-8	2,210	-0.36%
2022/09/12	21	57.80	0	0.00	58.00	21	2,208	0.95%
2022/09/08	5	56.80	5	57.70	57.70	0	2,238	0.00%
2022/09/07	0	0.00	2.5	56.81	56.60	-2.5	2,244	-0.11%
2022/09/06	7	60.20	6	58.37	58.10	1	2,278	0.04%
2022/09/05	13	58.72	0	0.00	57.80	13	2,240	0.58%
2022/09/02	1	61.70	0	0.00	60.90	1	2,251	0.04%
2022/09/01	1	60.50	0	0.00	60.50	1	2,218	0.05%
2022/08/31	1.5	61.43	3	60.90	61.80	-1.5	2,218	-0.07%
2022/08/30	6	61.68	26	61.32	61.10	-20	2,198	-0.91%
2022/08/29	3	58.70	1	59.20	59.20	2	2,140	0.09%
2022/08/26	13	60.31	13	60.67	60.60	0	2,130	0.00%
2022/08/25	6	59.43	8	59.39	59.00	-2	2,116	-0.09%
2022/08/24	10	59.97	1	60.70	58.90	9	2,111	0.43%
2022/08/23	8	60.74	5	60.92	60.90	3	2,081	0.14%
2022/08/22	40	63.28	35	64.23	62.80	5	2,037	0.25%
2022/08/19	31	61.13	24	60.80	62.30	7	1,915	0.37%
2022/08/18	3	59.93	2	61.45	61.90	1	1,693	0.06%
2022/08/15	1	57.50	2	57.30	58.20	-1	1,729	-0.06%
2022/08/12	1	56.80	0	0.00	56.80	1	1,730	0.06%
2022/08/09	0	0.00	8	54.30	55.70	-8	1,793	-0.45%
2022/08/01	0.1	60.00	0	0.00	59.70	0.1	1,819	0.00%
2022/07/27	1	60.80	0	0.00	61.30	1	1,973	0.05%
2022/07/22	7	64.77	0	0.00	63.30	7	1,996	0.35%
2022/07/20	2	64.25	2	63.40	63.40	0	2,054	0.00%
2022/07/15	3	61.60	3	62.60	62.50	0	2,303	0.00%
2022/07/14	0	0.00	1	62.30	62.30	-1	2,321	-0.04%
2022/07/13	4	60.53	2	59.40	59.00	2	2,314	0.09%
2022/06/28	2	73.30	0	0.00	72.60	2	2,469	0.08%
2022/06/27	3	74.07	0	0.00	74.00	3	2,560	0.12%
2022/06/22	3	72.27	4	72.90	71.40	-1	2,769	-0.04%
2022/06/21	1	73.30	0	0.00	74.20	1	2,922	0.03%
2022/06/20	2	73.20	12	74.25	72.90	-10	3,030	-0.33%
2022/06/17	1	71.50	4	72.63	74.00	-3	3,136	-0.10%
2022/06/16	0	0.00	1	76.00	74.50	-1	3,133	-0.03%
2022/06/15	1	76.30	10	77.34	75.70	-9	3,125	-0.29%
2022/06/14	29	79.11	0	0.00	78.50	29	3,095	0.94%
2022/06/13	4	79.58	3	79.60	79.70	1	3,072	0.03%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/09	8	83.94	5	84.30	83.90	3	3,029	0.10%
2022/06/08	0	85.70	1	85.60	85.50	-1	3,016	-0.03%
2022/06/07	4	88.00	0	0.00	86.40	4	3,054	0.13%
2022/06/06	7	86.83	1	86.80	86.30	6	3,077	0.19%
2022/06/02	1	88.50	4	89.90	88.10	-3	3,112	-0.10%
2022/06/01	2	91.15	2	91.80	89.80	0	3,228	0.00%
2022/05/31	2	91.05	1	91.00	91.20	1	3,297	0.03%
2022/05/30	4	87.90	0	0.00	87.60	4	3,379	0.12%
2022/05/25	2	88.25	1	87.90	88.60	1	3,438	0.03%
2022/05/24	1	88.90	0	0.00	88.60	1	3,449	0.03%
2022/05/20	1	93.00	1	93.10	92.90	0	3,490	0.00%
2022/05/19	3	90.47	0	0.00	91.70	3	3,504	0.09%
2022/05/18	1	93.40	2	94.50	94.00	-1	3,484	-0.03%
2022/05/12	2	94.70	0	0.00	92.80	2	3,665	0.05%
2022/05/11	2	95.10	0	0.00	96.20	2	3,722	0.05%
2022/05/10	5	95.76	3	96.23	95.20	2	3,762	0.05%
2022/05/09	2	98.15	1	97.20	97.20	1	3,928	0.03%
2022/05/06	5	99.76	4	100.50	99.70	1	4,134	0.02%
2022/05/05	4	102.13	17	102.26	104.00	-13	4,176	-0.31%
2022/05/04	4	100.13	11	100.05	100.00	-7	4,157	-0.17%
2022/05/03	1	97.20	5	96.66	97.20	-4	4,206	-0.10%
2022/04/29	0	0.00	1	96.90	95.40	-1	4,268	-0.02%
2022/04/26	2	95.00	3	94.27	94.30	-1	4,393	-0.02%
2022/04/25	3	93.47	5	94.12	94.80	-2	4,461	-0.04%
2022/04/22	37	97.60	12	95.40	94.50	25	4,492	0.56%
2022/04/21	6	104.83	3	105.00	105.00	3	4,436	0.07%
2022/04/20	0	0.00	6.1	104.57	105.00	-6.1	4,574	-0.13%
2022/04/19	0	0.00	4	102.50	102.50	-4	4,680	-0.09%
2022/04/18	0	0.00	2	98.70	99.60	-2	4,803	-0.04%
2022/04/15	9	100.23	2	101.50	99.40	7	4,935	0.14%
2022/04/14	0	0.00	1	104.50	103.50	-1	5,053	-0.02%
2022/04/13	0	0.00	5	102.40	103.50	-5	5,261	-0.10%
2022/04/12	4	100.95	4	101.38	102.00	0	5,471	0.00%
2022/04/11	7	99.36	4	99.00	98.80	3	5,549	0.05%
2022/04/08	4	101.00	2	101.25	101.00	2	5,619	0.04%
2022/04/07	0	102.00	2	102.75	102.00	-2	5,729	-0.03%
2022/04/06	2	102.25	32	102.50	103.00	-30	5,870	-0.51%
2022/04/01	10	105.55	9	106.06	103.50	1	5,968	0.02%
2022/03/31	3	105.83	4	106.38	106.00	-1	6,026	-0.02%
2022/03/30	42	107.19	4	106.25	105.50	38	6,178	0.62%
2022/03/29	4.1	105.23	6	105.58	105.50	-1.9	6,384	-0.03%
2022/03/28	6	104.25	0	105.00	105.50	6	6,557	0.09%
2022/03/25	6	106.17	17	105.00	104.50	-11	6,734	-0.16%
2022/03/24	19	105.08	22	105.73	107.50	-3	6,998	-0.04%
2022/03/23	13	102.69	43	103.07	102.50	-30	7,083	-0.42%
2022/03/22	53	101.72	32	101.61	102.50	21	7,145	0.29%
2022/03/21	1	96.00	3	97.00	97.50	-2	7,026	-0.03%
2022/03/18	2	94.05	2	94.20	94.20	0	7,013	0.00%
2022/03/17	6	92.83	6	93.37	93.70	0	7,026	0.00%
2022/03/16	0	90.45	2	88.90	89.60	-2	7,022	-0.03%
2022/03/15	11	91.00	2	89.70	89.40	9	7,060	0.13%
2022/03/14	4	93.80	3	93.53	93.60	1	7,065	0.01%
2022/03/11	1	95.00	2	94.90	94.60	-1	7,133	-0.01%
2022/03/10	3	94.10	7	94.93	94.80	-4	7,199	-0.06%
2022/03/09	3	89.67	2	91.75	91.80	1	7,342	0.01%
2022/03/08	2	91.20	1	92.70	89.60	1	7,673	0.01%
2022/03/07	4	90.65	5	91.30	90.80	-1	7,944	-0.01%
2022/03/04	4	93.08	202	92.30	92.30	-198	8,202	-2.41%	大賣/鉅額交易
2022/03/03	218	96.68	2	95.70	96.00	216	8,209	2.63%	大買/鉅額交易
2022/03/02	1	98.70	1	98.20	98.60	0	8,153	0.00%
2022/03/01	1	100.50	0	0.00	99.90	1	8,161	0.01%
2022/02/25	2	99.50	3	99.60	99.40	-1	8,214	-0.01%
2022/02/24	6	99.93	6	100.42	100.50	0	8,294	0.00%
2022/02/23	0	0.00	2.1	104.00	104.00	-2.1	8,512	-0.02%
2022/02/22	4	102.25	1	101.00	101.00	3	8,698	0.03%
2022/02/21	0	103.92	2	103.75	104.00	-2	8,755	-0.02%
2022/02/18	8	102.81	3.4	103.37	103.00	4.6	8,839	0.05%
2022/02/17	9	105.44	2	104.75	104.00	7	8,972	0.08%
2022/02/16	2	105.50	2	105.50	105.50	0	9,115	0.00%
2022/02/15	6	104.17	4	103.75	102.00	2	9,329	0.02%
2022/02/14	1.5	103.00	1	103.50	102.00	0.5	9,571	0.00%
2022/02/11	1	108.00	8.2	107.18	107.00	-7.2	9,870	-0.07%
2022/02/10	5.5	105.09	3	106.00	104.50	2.5	10,054	0.02%
2022/02/09	27	104.50	23	104.89	105.50	4	10,128	0.04%
2022/02/08	28	108.48	15	106.83	105.50	13	10,138	0.13%
2022/02/07	4	114.63	3	115.83	117.00	1	10,163	0.01%
2022/01/26	4	116.00	17	115.32	113.50	-13	10,170	-0.13%
2022/01/25	13	116.31	13	116.42	115.00	0	10,232	0.00%
2022/01/24	6	117.92	5	119.00	119.00	1	10,245	0.01%
2022/01/21	8	122.19	5	120.80	121.00	3	10,262	0.03%
2022/01/20	13	123.85	14.1	124.97	125.50	-1.1	10,259	-0.01%
2022/01/19	4	123.63	4	124.13	124.50	0	10,282	0.00%
2022/01/18	26	126.09	23	124.93	123.00	3	10,409	0.03%
2022/01/17	11	123.18	10	125.66	127.50	1	10,437	0.01%
2022/01/14	12	123.54	14	125.46	126.00	-2	10,538	-0.02%
2022/01/13	13	122.54	13	122.42	122.50	0	10,540	0.00%
2022/01/12	39	126.93	37	125.47	126.50	2	10,553	0.02%
2022/01/11	26	129.86	26.1	130.66	129.00	-0.1	10,539	0.00%
2022/01/10	41.1	129.49	45	129.23	129.00	-3.9	10,515	-0.04%
2022/01/07	39.2	129.62	34	128.12	125.00	5.2	10,675	0.05%
2022/01/06	53	131.91	57	132.78	137.00	-4	10,737	-0.04%
2022/01/05	29	130.31	22.1	129.52	128.50	6.9	10,568	0.07%
2022/01/04	22.1	132.50	14.1	133.29	132.50	8	10,402	0.08%
2022/01/03	6	132.58	6	133.33	134.50	0	10,361	0.00%
2021/12/30	9	130.28	15.1	129.91	130.50	-6.1	10,330	-0.06%
2021/12/29	72	127.06	72	126.26	129.00	0	10,231	0.00%
2021/12/28	19	125.71	25.1	126.20	127.00	-6.1	10,118	-0.06%
2021/12/27	7	122.43	10	121.95	124.00	-3	10,047	-0.03%
2021/12/24	36.1	123.44	19.1	122.62	123.00	17	10,005	0.17%
2021/12/23	18.3	123.64	33.1	125.73	129.00	-14.9	9,825	-0.15%
2021/12/22	32.1	118.03	29	118.77	117.50	3.1	9,611	0.03%
2021/12/21	29	115.16	32	115.55	118.00	-3	9,542	-0.03%
2021/12/20	48	111.31	46.1	112.93	114.00	2	9,781	0.02%
2021/12/17	30	105.32	51	105.99	108.00	-21	9,552	-0.22%
2021/12/16	36.1	99.92	40	100.43	102.50	-4	9,333	-0.04%
2021/12/15	2	96.05	10	96.46	96.00	-8	9,206	-0.09%
2021/12/14	6	94.85	6	96.27	94.20	0	9,242	0.00%
2021/12/13	3	95.60	5	95.78	95.20	-2	9,303	-0.02%
2021/12/10	11	94.56	7	95.73	95.10	4	9,540	0.04%
2021/12/09	12	95.95	3	97.50	95.00	9	9,626	0.09%
2021/12/08	6	96.18	8	95.48	95.40	-2	9,715	-0.02%
2021/12/07	15	94.23	10	95.07	93.60	5	10,136	0.05%
2021/12/06	2	97.10	15	97.83	95.60	-13	10,457	-0.12%
2021/12/03	60	97.46	95	95.87	96.30	-35	10,554	-0.33%
2021/12/02	112	98.66	90	98.57	98.30	22	10,616	0.21%	大買/
2021/12/01	81	106.45	24	105.17	103.00	57	10,358	0.55%
2021/11/30	18	108.67	27	109.09	114.00	-9	10,353	-0.09%
2021/11/29	7	99.80	11	102.60	104.00	-4	10,326	-0.04%
2021/11/26	6	99.60	10.1	100.75	101.50	-4.1	10,376	-0.04%
2021/11/25	4	100.35	3.1	100.50	100.00	1	10,365	0.01%
2021/11/24	15.1	101.50	11.2	101.67	101.50	3.9	10,336	0.04%
2021/11/23	22	100.50	47	101.57	99.00	-25	10,249	-0.24%
2021/11/22	52	103.86	27	105.48	102.50	25	10,121	0.25%
2021/11/19	40.2	104.95	38.5	105.23	103.00	1.7	9,883	0.02%
2021/11/18	4	102.63	11.1	101.95	103.00	-7.1	9,661	-0.07%
2021/11/17	13	102.62	5	101.20	103.00	8	9,585	0.08%
2021/11/16	12	99.63	12	98.98	100.50	0	9,481	0.00%
2021/11/15	24	102.91	16	102.81	103.50	8	9,310	0.09%
2021/11/12	19	100.19	14.6	100.05	98.90	4.4	9,148	0.05%
2021/11/11	14.2	96.65	31	99.08	101.50	-16.8	8,880	-0.19%
2021/11/10	71	93.58	60.3	92.36	92.30	10.7	8,609	0.12%
2021/11/09	7.7	90.51	34	92.23	93.60	-26.3	8,228	-0.32%
2021/11/08	6	85.67	8	85.19	85.10	-2	7,972	-0.03%
2021/11/05	16.6	83.74	10	83.31	85.00	6.6	7,842	0.08%
2021/11/04	27	83.70	33	83.78	84.80	-6	7,630	-0.08%
2021/11/03	7	79.66	25	79.07	79.90	-18	7,371	-0.24%
2021/11/02	30	77.52	12	77.72	76.30	18	7,284	0.25%
2021/11/01	5	79.36	3	79.63	80.00	2	7,196	0.03%
2021/10/29	3	77.40	10	76.30	78.00	-7	7,122	-0.10%
2021/10/28	8	74.44	5	74.12	74.40	3	7,055	0.04%
2021/10/27	7	75.70	4	75.55	75.60	3	7,006	0.04%
2021/10/26	8	75.99	13	75.80	75.10	-5	6,952	-0.07%
2021/10/25	8	78.76	23	78.24	77.50	-15	6,781	-0.22%
2021/10/22	27	80.00	29	80.74	80.80	-2	6,653	-0.03%
2021/10/21	12	78.59	9	79.08	78.20	3	6,455	0.05%
2021/10/20	8	78.74	8	79.59	77.90	0	6,355	0.00%
2021/10/19	23	77.43	20	77.87	78.50	3	6,208	0.05%
2021/10/18	13	75.65	24	76.42	77.30	-11	6,132	-0.18%
2021/10/15	146	75.51	132	75.34	76.00	14	6,050	0.23%	大買/大賣/
2021/10/14	12	73.22	33	73.21	73.90	-21	5,766	-0.36%
2021/10/13	2	72.05	4	71.13	70.80	-2	5,597	-0.04%
2021/10/12	1	70.60	6	71.58	72.00	-5	5,590	-0.09%
2021/10/08	10	71.15	15	71.07	70.80	-5	5,584	-0.09%
2021/10/07	29	70.56	35	70.90	70.80	-6	5,641	-0.11%
2021/10/06	3	68.50	6	69.00	68.70	-3	5,580	-0.05%
2021/10/05	11	67.27	44	66.37	68.70	-33	5,539	-0.60%
2021/10/04	7	65.69	8	66.33	65.00	-1	5,466	-0.02%
2021/10/01	29	67.40	5	66.36	65.10	24	5,413	0.44%
2021/09/30	13	68.90	19	68.69	68.00	-6	5,326	-0.11%
2021/09/29	11	70.44	24	70.39	69.50	-13	5,269	-0.25%
2021/09/28	28	73.29	35	73.49	72.60	-7	5,202	-0.13%
2021/09/27	82	73.43	46	73.52	73.10	36	5,041	0.71%
2021/09/24	28	70.83	15	71.02	71.30	13	4,553	0.29%
2021/09/23	4	68.60	5	69.08	69.00	-1	4,403	-0.02%
2021/09/22	5	68.80	14	68.23	68.30	-9	4,354	-0.21%
2021/09/17	6	68.23	29	68.69	68.70	-23	4,283	-0.54%
2021/09/16	30	67.64	20	67.19	67.00	10	4,227	0.24%
2021/09/15	66	67.50	67	68.23	68.90	-1	4,143	-0.02%
2021/09/14	7	71.11	10	70.78	70.30	-3	3,902	-0.08%
2021/09/13	12	72.57	12	72.02	73.00	0	3,808	0.00%
2021/09/10	68	71.94	43	71.71	73.10	25	3,676	0.68%
2021/09/09	95	70.88	118	69.64	71.50	-23	3,227	-0.71%	大賣/
2021/09/08	29	66.50	23	66.79	66.80	6	2,827	0.21%
2021/09/07	10	68.72	26	68.74	69.90	-16	2,656	-0.60%
2021/09/06	32	68.35	13	68.78	68.40	19	2,407	0.79%
2021/09/03	57	69.78	41	70.10	70.50	16	2,298	0.70%
2021/09/02	48	68.09	39	67.94	68.60	9	1,979	0.45%
2021/09/01	16	64.24	23	64.70	65.80	-7	1,608	-0.44%
2021/08/31	15	61.80	26	61.87	62.00	-11	1,458	-0.75%
2021/08/30	10	59.95	10	60.25	60.10	0	1,421	0.00%
2021/08/25	6	60.50	11	60.18	60.70	-5	1,433	-0.35%
2021/08/24	1	57.20	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	2	57.40	58.30	-2	1,429	-0.14%
2021/08/20	8	55.05	6	54.47	54.10	2	1,427	0.14%
2021/08/19	1	54.60	0	0.00	54.40	1	1,433	0.07%
2021/08/13	1	56.80	0	0.00	55.60	1	1,486	0.07%
2021/08/11	2	57.40	0	0.00	57.30	2	1,563	0.13%
2021/08/10	4	59.03	1	58.80	58.40	3	1,590	0.19%
2021/08/06	4	60.60	1	60.70	61.00	3	1,715	0.17%
2021/08/05	1	60.90	1	60.40	60.40	0	1,783	0.00%
2021/08/04	2	60.25	12	61.18	61.00	-10	1,826	-0.55%
2021/07/29	1	58.20	1	59.00	58.30	0	1,978	0.00%
2021/07/28	1	57.80	0	0.00	58.50	1	1,986	0.05%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/22	1	62.00	0	0.00	62.30	1	2,060	0.05%
2021/07/21	1	60.00	3	60.50	60.60	-2	2,038	-0.10%
2021/07/20	9	58.68	1	59.20	58.50	8	2,024	0.40%
2021/07/19	4	60.38	0	0.00	59.80	4	2,021	0.20%
2021/07/16	5	63.44	10	63.30	63.60	-5	2,038	-0.25%
2021/07/15	6	65.00	3	64.77	64.30	3	2,037	0.15%
2021/07/14	11	64.13	17.1	63.81	65.40	-6.1	1,996	-0.31%
2021/07/13	1	61.20	7	62.49	60.70	-6	1,931	-0.31%
2021/07/12	0	0.00	4	60.25	60.00	-4	1,946	-0.21%
2021/07/08	7	59.53	0.1	60.00	59.70	6.9	2,047	0.34%
2021/07/07	5	59.86	6	59.95	59.80	-1	2,111	-0.05%
2021/07/06	5	61.04	0	0.00	60.70	5	2,123	0.24%
2021/07/05	5	62.80	9	62.00	62.80	-4	2,131	-0.19%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	59.90	0	0.00	59.70	1	2,156	0.05%
2021/06/25	3	61.20	3	61.20	61.10	0	2,239	0.00%
2021/06/23	1	60.00	7	60.49	60.30	-6	2,233	-0.27%
2021/06/22	6	59.05	1	60.00	58.00	5	2,220	0.23%
2021/06/18	1	59.80	2	59.80	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	1	58.30	58.30	-1	2,240	-0.04%
2021/06/15	3	58.13	2	57.80	58.30	1	2,265	0.04%
2021/06/11	1	57.00	1	57.00	56.80	0	2,269	0.00%
2021/06/10	0	0.00	3	56.43	56.20	-3	2,275	-0.13%
2021/06/09	0	0.00	6	55.93	55.40	-6	2,296	-0.26%
2021/06/07	3	54.07	1	54.80	54.50	2	2,344	0.09%
2021/06/04	6	55.57	0	0.00	55.30	6	2,355	0.25%
2021/06/03	1	56.30	2	56.20	56.30	-1	2,382	-0.04%
2021/06/02	1	55.90	1	56.00	55.90	0	2,393	0.00%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/31	4	56.45	2	56.50	56.50	2	2,531	0.08%
2021/05/28	0	0.00	3	56.30	55.70	-3	2,548	-0.12%
2021/05/27	0.3	54.50	7	54.31	55.10	-6.8	2,588	-0.26%
2021/05/26	1	54.20	3	54.50	54.50	-2	2,596	-0.08%
2021/05/25	2	55.35	2	54.60	55.20	0	2,608	0.00%
2021/05/24	16	53.75	14	53.68	53.70	2	2,607	0.08%
2021/05/21	1	52.00	2	52.10	52.40	-1	2,605	-0.04%
2021/05/20	5	50.88	2	50.90	50.40	3	2,601	0.12%
2021/05/19	1	50.00	5	50.10	51.90	-4	2,594	-0.15%
2021/05/18	3	47.18	0	0.00	48.10	3	2,595	0.12%
2021/05/17	5	46.24	6	46.38	44.55	-1	2,584	-0.04%
2021/05/14	4	50.21	2	50.90	49.50	2	2,540	0.08%
2021/05/13	3	51.57	3	50.80	50.80	0	2,494	0.00%
2021/05/12	4	55.70	10	56.17	55.20	-6	2,437	-0.25%
2021/05/11	16.3	61.56	15	61.49	61.30	1.3	2,407	0.06%
2021/05/10	3	68.03	1	68.70	68.10	2	2,333	0.09%
2021/05/07	2	68.50	26	68.62	68.80	-24	2,344	-1.02%
2021/05/06	16	67.71	22	67.86	67.90	-6	2,357	-0.25%
2021/05/05	20	66.48	15	66.77	66.50	5	2,436	0.21%
2021/05/04	16	64.99	13	65.14	65.80	3	2,472	0.12%
2021/05/03	8.2	65.85	1	65.70	65.20	7.2	2,493	0.29%
2021/04/29	2	66.90	4	66.80	66.80	-2	2,494	-0.08%
2021/04/28	13	68.00	17	68.69	67.80	-4	2,506	-0.16%
2021/04/27	0	0.00	1	67.50	67.50	-1	2,459	-0.04%
2021/04/26	3	67.00	0	67.80	67.00	3	2,471	0.12%
2021/04/23	2.1	66.70	0	0.00	67.00	2.1	2,476	0.08%
2021/04/22	29	67.66	12	67.33	66.80	17	2,524	0.67%
2021/04/21	8	67.80	5	67.92	67.90	3	2,556	0.12%
2021/04/20	1	67.20	8	67.11	67.20	-7	2,535	-0.28%
2021/04/19	2	67.15	5	67.36	67.20	-3	2,565	-0.12%
2021/04/16	1	65.90	5	65.80	65.90	-4	2,547	-0.16%
2021/04/15	1	63.40	1	63.50	64.00	0	2,554	0.00%
2021/04/14	6	62.57	8	62.58	62.00	-2	2,567	-0.08%
2021/04/13	8	65.04	23	64.82	64.30	-15	2,516	-0.60%
2021/04/12	2	66.05	0	66.90	66.10	2	2,473	0.08%
2021/04/09	1	66.60	1	66.90	66.50	0	2,482	0.00%
2021/04/08	5	66.30	1	66.50	66.70	4	2,468	0.16%
2021/04/07	5	66.70	2	66.60	66.50	3	2,456	0.12%
2021/04/06	6	67.12	2	67.80	66.80	4	2,449	0.16%
2021/04/01	2	66.60	4	67.48	66.70	-2	2,460	-0.08%
2021/03/30	0	67.76	0	0.00	67.00	0	2,504	0.00%
2021/03/29	8	66.98	0	0.00	67.10	8	2,528	0.32%
2021/03/26	1	66.70	0	0.00	66.70	1	2,619	0.04%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	67.30	0	0.00	66.70	0	2,720	0.00%
2021/03/22	4	66.73	1	66.80	66.80	3	2,734	0.11%
2021/03/19	1	67.30	1	67.40	67.40	0	2,732	0.00%
2021/03/18	2	67.40	1	67.90	67.40	1	2,752	0.04%
2021/03/17	6	67.90	4	68.20	67.70	2	2,780	0.07%
2021/03/16	6	67.88	5	68.20	68.10	1	2,832	0.04%
2021/03/15	13	67.70	15	68.07	68.10	-2	2,841	-0.07%
2021/03/12	7.1	67.92	8	68.48	67.90	-0.9	2,845	-0.03%
2021/03/11	7	67.91	0	0.00	68.10	7	2,887	0.24%
2021/03/10	13	67.95	1	67.80	67.70	12	2,882	0.42%
2021/03/09	2	66.55	1	67.10	67.00	1	2,885	0.03%
2021/03/08	1	69.00	1	68.90	67.90	0	2,871	0.00%
2021/03/05	2	68.35	1	68.60	68.60	1	2,898	0.03%
2021/03/04	21	69.02	5	68.72	68.20	16	2,914	0.55%
2021/03/03	9.1	71.80	2	71.60	71.10	7.1	2,864	0.25%
2021/03/02	9	71.89	7	72.06	71.00	2	2,890	0.07%
2021/02/26	3	70.80	2	70.80	71.20	1	2,859	0.03%
2021/02/25	0	0.00	2	70.95	71.10	-2	2,857	-0.07%
2021/02/24	1	70.30	2	70.40	70.30	-1	2,864	-0.03%
2021/02/23	4	69.93	1	70.30	70.40	3	2,862	0.10%
2021/02/22	0	0.00	0	71.90	71.20	0	2,930	0.00%
2021/02/19	1	70.72	1	70.60	71.20	0	2,941	0.00%
2021/02/18	4	71.33	4	71.15	71.20	0	2,978	0.00%
2021/02/17	0	0.00	10	68.70	69.30	-10	3,011	-0.33%
2021/02/05	0	0.00	6	68.33	68.00	-6	2,993	-0.20%
2021/02/03	3	67.00	0	0.00	67.00	3	3,045	0.10%
2021/02/02	6	67.35	0	0.00	67.00	6	3,048	0.20%
2021/01/29	2	70.15	1	69.70	68.80	1	3,112	0.03%
2021/01/28	3	70.30	5	70.48	70.20	-2	3,078	-0.06%
2021/01/27	11	71.31	19	70.08	71.70	-8	3,027	-0.26%
2021/01/22	3	69.20	1	68.40	68.40	2	2,838	0.07%
2021/01/21	3	68.93	0	0.00	67.90	3	2,850	0.11%
2021/01/20	2	68.10	1	69.00	68.50	1	2,870	0.03%
2021/01/19	1	68.90	11	69.03	68.80	-10	2,868	-0.35%
2021/01/18	13	68.12	0	0.00	68.40	13	2,847	0.46%
2021/01/15	4	69.25	1	68.40	68.90	3	2,838	0.11%
2021/01/14	8	69.74	4	70.13	70.90	4	2,786	0.14%
2021/01/13	3	67.77	1	68.00	68.10	2	2,736	0.07%
2021/01/12	2	66.75	0	0.00	66.70	2	2,719	0.07%
2021/01/11	1	68.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	1	66.10	0	0.00	67.50	1	2,673	0.04%
2021/01/06	4	68.40	0	0.00	68.30	4	2,634	0.15%
2021/01/05	11	68.79	4	68.75	68.60	7	2,611	0.27%
2021/01/04	4	69.40	0	0.00	69.40	4	2,608	0.15%
2020/12/29	2	68.30	0	0.00	68.60	2	2,624	0.08%
2020/12/25	5	68.72	0	0.00	68.80	5	2,581	0.19%
2020/12/24	1	71.20	4	70.40	70.20	-3	2,571	-0.12%
2020/12/23	0	0.00	1	69.00	69.50	-1	2,559	-0.04%
2020/12/22	7	68.41	1	67.90	67.60	6	2,576	0.23%
2020/12/21	0	0.00	11	70.00	68.30	-11	2,515	-0.44%
2020/12/17	11	71.40	0	0.00	71.40	11	2,588	0.42%
2020/12/15	1	71.60	2	71.30	71.60	-1	2,710	-0.04%
2020/12/14	3	73.40	4	72.93	72.90	-1	2,740	-0.04%
2020/12/11	6	73.85	4	73.18	72.60	2	2,810	0.07%
2020/12/10	13	75.93	2	76.10	74.60	11	2,880	0.38%
2020/12/08	2	77.90	6	77.57	77.90	-4	2,958	-0.14%
2020/12/07	18	78.11	3	79.40	77.30	15	2,949	0.51%
2020/12/03	1	82.70	0	0.00	81.80	1	2,879	0.03%
2020/12/02	1	82.60	4	82.68	82.60	-3	2,878	-0.10%
2020/12/01	4	83.25	8	83.03	83.40	-4	2,889	-0.14%
2020/11/30	2	81.80	0	0.00	81.30	2	2,889	0.07%
2020/11/27	9	83.27	9	83.28	83.40	0	2,869	0.00%
2020/11/26	7	83.90	9	83.40	84.10	-2	2,840	-0.07%
2020/11/25	1	81.30	1	82.60	81.40	0	2,816	0.00%
2020/11/24	4	81.90	6	81.48	81.30	-2	2,831	-0.07%
2020/11/23	2	82.00	6	81.90	81.50	-4	2,871	-0.14%
2020/11/20	8	82.63	7	82.84	82.90	1	2,874	0.03%
2020/11/19	21	82.48	20	82.60	82.40	1	2,877	0.03%
2020/11/18	4	82.23	6	82.20	82.40	-2	2,826	-0.07%
2020/11/17	11	81.68	9	82.21	81.60	2	2,822	0.07%
2020/11/16	11	81.19	20	81.74	81.80	-9	2,855	-0.32%
2020/11/13	2	78.55	2	78.85	78.70	0	2,823	0.00%
2020/11/12	5	78.20	2	78.20	79.00	3	2,857	0.10%
2020/11/11	5	79.64	9	79.61	79.70	-4	2,871	-0.14%
2020/11/10	3	78.00	4	77.80	78.50	-1	2,919	-0.03%
2020/11/09	4	78.50	7	78.57	78.50	-3	2,982	-0.10%
2020/11/06	6	78.25	9	78.59	78.50	-3	3,079	-0.10%
2020/11/05	1	75.40	0	0.00	76.00	1	3,050	0.03%
2020/11/04	1	75.30	1	76.00	75.80	0	3,117	0.00%
2020/11/03	2	76.20	0	0.00	74.90	2	3,232	0.06%
2020/10/30	1	75.70	2	76.30	74.10	-1	3,595	-0.03%
2020/10/29	0	0.00	6	76.23	76.20	-6	3,641	-0.16%
2020/10/28	4	75.38	2	75.80	75.40	2	3,735	0.05%
2020/10/22	1	72.20	0	0.00	72.20	1	3,945	0.03%
2020/10/20	1	70.80	0	0.00	71.60	1	4,154	0.02%
2020/10/19	0	0.00	1	70.90	71.00	-1	4,236	-0.02%
2020/10/06	3	72.27	0	0.00	71.70	3	4,641	0.06%
2020/09/29	1	70.70	0	0.00	71.00	1	4,900	0.02%
2020/09/24	0	0.00	3	76.70	74.60	-3	5,324	-0.06%
2020/09/23	54	80.11	45	79.47	77.30	9	5,685	0.16%
2020/09/22	1	78.00	1	78.20	78.30	0	5,668	0.00%
2020/09/21	1	77.60	3	78.57	78.30	-2	5,672	-0.04%
2020/09/18	1	77.00	1	78.10	77.00	0	5,673	0.00%
2020/09/17	13	77.99	12	77.10	78.10	1	5,617	0.02%
2020/09/16	2	78.10	11	77.80	78.00	-9	5,632	-0.16%
2020/09/15	1	75.30	4	76.13	77.10	-3	5,684	-0.05%
2020/09/14	5	74.74	11	75.22	74.20	-6	5,814	-0.10%
2020/09/11	0	0.00	3	70.20	71.00	-3	5,733	-0.05%
2020/09/10	3	70.87	0	0.00	70.70	3	5,824	0.05%
2020/09/07	1	71.70	7	70.59	70.70	-6	6,139	-0.10%
2020/09/04	8	71.44	4	71.40	71.70	4	6,164	0.06%
2020/09/03	1	72.20	1	72.20	71.10	0	6,194	0.00%
2020/09/02	8	70.81	2	70.60	70.80	6	6,193	0.10%
2020/09/01	2	71.30	2	70.85	71.00	0	6,217	0.00%
2020/08/31	1	72.00	1	72.70	72.30	0	6,318	0.00%
2020/08/28	3	71.47	0	0.00	70.80	3	6,344	0.05%
2020/08/27	6	72.92	6	73.95	72.30	0	6,351	0.00%
2020/08/26	1	71.20	4	72.08	71.10	-3	6,367	-0.05%
2020/08/25	6	72.80	4	72.50	72.10	2	6,399	0.03%
2020/08/24	2	72.40	3	72.13	72.60	-1	6,414	-0.02%
2020/08/21	2	72.25	3	72.13	72.40	-1	6,432	-0.02%
2020/08/20	12	69.88	14	70.16	70.50	-2	6,500	-0.03%
2020/08/19	1	73.60	0	0.00	73.50	1	6,602	0.02%
2020/08/17	6	75.47	1	76.50	76.20	5	6,804	0.07%
2020/08/14	8	75.60	11	76.11	76.90	-3	7,144	-0.04%
2020/08/13	17	75.15	18	74.81	73.70	-1	7,234	-0.01%
2020/08/12	8	73.16	6	73.47	73.20	2	7,304	0.03%
2020/08/11	5	75.70	9	76.31	75.80	-4	7,256	-0.06%
2020/08/10	5	74.90	3	75.30	74.40	2	7,261	0.03%
2020/08/07	7	76.84	2	76.15	76.30	5	7,369	0.07%
2020/08/06	24	80.60	13	80.58	79.60	11	7,356	0.15%
2020/08/05	44	79.17	46	79.92	83.10	-2	7,623	-0.03%
2020/08/04	7	75.27	7	75.89	75.80	0	7,502	0.00%
2020/08/03	8	75.46	4	75.43	73.70	4	7,519	0.05%
2020/07/31	1	80.10	6	80.17	80.40	-5	7,730	-0.06%
2020/07/30	4	80.33	4	80.55	79.60	0	8,002	0.00%
2020/07/29	5	80.44	2	80.35	80.10	3	8,006	0.04%
2020/07/28	34	81.49	17	81.29	82.00	17	8,007	0.21%
2020/07/27	8	80.33	8	80.74	80.00	0	7,992	0.00%
2020/07/24	22	82.37	19	83.25	80.80	3	8,093	0.04%
2020/07/23	7	81.89	16	81.48	83.10	-9	8,153	-0.11%
2020/07/22	21	82.13	7	81.51	82.40	14	8,100	0.17%
2020/07/21	21	81.04	22	81.34	81.80	-1	8,102	-0.01%
2020/07/20	3	78.20	2	79.60	80.20	1	8,192	0.01%
2020/07/17	32	80.41	27	80.99	78.90	5	8,302	0.06%
2020/07/16	13	79.27	14	79.14	79.60	-1	8,376	-0.01%
2020/07/15	1	78.80	1	78.00	78.00	0	8,442	0.00%
2020/07/14	3	78.30	9	77.44	78.70	-6	8,504	-0.07%
2020/07/13	1	78.10	4	79.35	77.70	-3	8,523	-0.04%
2020/07/10	16	78.73	18	79.20	77.70	-2	8,572	-0.02%
2020/07/09	31	82.81	27	82.79	81.10	4	8,601	0.05%
2020/07/08	18	81.06	18	80.74	81.60	0	8,613	0.00%
2020/07/07	24	79.34	20	80.67	79.80	4	8,630	0.05%
2020/07/06	8	79.55	12	80.23	78.90	-4	8,763	-0.05%
2020/07/03	23	79.25	21	78.89	78.00	2	8,994	0.02%
2020/07/02	34	75.60	56	75.22	79.40	-22	8,939	-0.25%
2020/07/01	45	72.39	32	71.66	72.20	13	8,738	0.15%
2020/06/30	9	69.04	0	0.00	69.10	9	8,712	0.10%
2020/06/29	2	69.60	2	69.60	69.10	0	8,739	0.00%
2020/06/24	2	71.10	1	70.50	70.80	1	8,718	0.01%
2020/06/23	10	71.79	9	71.60	70.60	1	8,835	0.01%
2020/06/22	19	72.58	11	72.90	72.30	8	8,839	0.09%
2020/06/19	17	73.17	27	72.62	73.60	-10	8,860	-0.11%
2020/06/18	1	69.40	5	69.34	69.40	-4	8,725	-0.05%
2020/06/17	7	69.34	2	70.00	69.00	5	8,838	0.06%
2020/06/16	19	69.82	30	69.76	70.60	-11	8,860	-0.12%
2020/06/15	17	68.16	3	67.23	67.30	14	8,868	0.16%
2020/06/12	6	67.53	12	66.36	67.60	-6	9,014	-0.07%
2020/06/11	9	66.60	7	67.00	65.20	2	9,095	0.02%
2020/06/10	18	65.78	16	66.02	67.00	2	9,153	0.02%
2020/06/09	1	66.20	2	66.65	66.20	-1	9,234	-0.01%
2020/06/08	2	67.20	1	67.40	67.00	1	9,341	0.01%
2020/06/05	7	67.07	5	67.76	67.30	2	9,400	0.02%
2020/06/04	0	0.00	6	70.35	69.80	-6	9,466	-0.06%
2020/06/03	9	69.98	5	69.80	70.20	4	9,620	0.04%
2020/06/02	10	70.43	6	70.22	69.00	4	9,744	0.04%
2020/06/01	0	0.00	1	69.60	69.60	-1	9,816	-0.01%
2020/05/29	12	68.63	12	68.25	68.70	0	9,858	0.00%
2020/05/27	13.5	67.45	18	68.06	68.10	-4.5	10,091	-0.04%
2020/05/26	15	69.18	10	69.04	68.20	5	10,310	0.05%
2020/05/25	9.5	70.54	7	70.73	72.50	2.5	10,445	0.02%
2020/05/22	7	71.00	14.5	71.18	69.70	-7.5	10,475	-0.07%
2020/05/21	43.5	69.39	39	69.13	71.50	4.5	10,464	0.04%
2020/05/20	7	64.11	15	63.64	65.00	-8	10,220	-0.08%
2020/05/19	5	62.74	8	62.60	62.90	-3	10,586	-0.03%
2020/05/18	7	60.86	7	60.59	60.80	0	10,586	0.00%
2020/05/15	21	61.42	12	61.51	60.80	9	10,820	0.08%
2020/05/14	20	62.65	20	62.64	60.60	0	11,202	0.00%
2020/05/13	5	62.52	5	61.98	61.90	0	11,770	0.00%
2020/05/12	38	63.03	45	63.15	62.10	-7	12,247	-0.06%
2020/05/11	6	61.10	33	59.86	61.40	-27	12,047	-0.22%
2020/05/08	8	60.31	15	60.14	60.20	-7	12,006	-0.06%
2020/05/07	90	61.01	63	60.97	60.10	27	12,034	0.22%
2020/05/06	25	58.61	33	58.55	58.60	-8	11,835	-0.07%
2020/05/05	10	56.07	6	55.77	55.60	4	11,633	0.03%
2020/05/04	2	55.10	6	56.00	55.10	-4	11,850	-0.03%
2020/04/30	7	56.11	0	0.00	56.30	7	11,923	0.06%
2020/04/29	16	57.64	16	56.70	56.30	0	12,041	0.00%
2020/04/28	11	56.25	29	56.31	57.20	-18	12,202	-0.15%
2020/04/27	2	54.20	0	0.00	54.00	2	12,135	0.02%
2020/04/24	9	54.40	9	54.34	54.00	0	12,214	0.00%
2020/04/23	20	56.04	11	55.99	54.60	9	12,367	0.07%
2020/04/22	16	55.28	3	54.23	55.90	13	12,442	0.10%
2020/04/21	17	54.16	30	54.47	54.00	-13	12,394	-0.10%
2020/04/20	8	53.31	5	53.54	53.40	3	12,231	0.02%
2020/04/17	22	52.64	33	53.68	52.00	-11	12,138	-0.09%
2020/04/16	2	53.00	3	52.73	53.40	-1	12,063	-0.01%
2020/04/15	16	53.17	19	53.77	53.00	-3	12,025	-0.02%
2020/04/14	32	53.56	23	53.67	54.00	9	11,926	0.08%
2020/04/13	42	53.63	40	53.67	53.10	2	11,862	0.02%
2020/04/10	20	52.58	20	52.45	52.50	0	11,721	0.00%
2020/04/09	35	53.14	31	53.37	52.80	4	11,677	0.03%
2020/04/08	21	51.45	39	50.74	51.80	-18	11,479	-0.16%
2020/04/07	16	47.43	36	47.25	48.40	-20	11,116	-0.18%
2020/04/06	7	43.41	28	44.46	44.00	-21	10,970	-0.19%
2020/04/01	34	45.88	20	46.35	45.50	14	10,811	0.13%
2020/03/31	29	47.37	6	46.97	47.10	23	10,793	0.21%
2020/03/27	12	50.95	8	51.96	48.40	4	10,907	0.04%
2020/03/26	12	51.59	20	50.92	51.80	-8	10,903	-0.07%
2020/03/25	33	52.64	19	52.57	51.40	14	10,937	0.13%
2020/03/24	21	52.85	13	52.65	52.50	8	10,937	0.07%
2020/03/23	26	51.15	24	50.95	51.00	2	10,976	0.02%
2020/03/20	5	50.24	11	50.84	51.40	-6	10,835	-0.06%
2020/03/19	11	48.41	11	48.64	47.20	0	10,721	0.00%
2020/03/18	66	51.26	65	51.51	50.50	1	10,591	0.01%
2020/03/17	5	49.17	4	49.00	49.15	1	10,397	0.01%
2020/03/16	4	49.03	6	48.13	46.55	-2	10,242	-0.02%
2020/03/13	11	49.17	15	46.29	49.45	-4	10,142	-0.04%
2020/03/12	10	52.58	13	50.78	50.00	-3	10,088	-0.03%
2020/03/11	10	54.61	4	55.50	54.20	6	9,966	0.06%
2020/03/10	19	52.59	19	53.12	55.20	0	9,869	0.00%
2020/03/09	17	56.46	23	56.77	55.00	-6	9,664	-0.06%
2020/03/06	7	57.60	7	57.64	57.60	0	9,457	0.00%
2020/03/05	11	57.05	11	57.69	56.90	0	9,328	0.00%
2020/03/04	14	56.54	19	56.65	56.70	-5	9,246	-0.05%
2020/03/03	26	57.78	9	58.09	57.90	17	9,238	0.18%
2020/03/02	5	56.30	8	55.88	56.00	-3	9,054	-0.03%
2020/02/27	57	57.81	52	57.91	55.40	5	8,973	0.06%
2020/02/26	29	57.61	26	57.47	57.10	3	8,663	0.03%
2020/02/25	9	56.22	15	55.84	55.90	-6	8,348	-0.07%
2020/02/24	22	56.39	23	56.36	55.70	-1	8,210	-0.01%
2020/02/21	18	55.07	18	54.98	55.50	0	8,069	0.00%
2020/02/20	77	55.42	76	55.53	55.50	1	7,975	0.01%
2020/02/19	16	57.84	12	57.48	58.20	4	7,523	0.05%
2020/02/18	17	57.64	23	58.58	57.20	-6	7,427	-0.08%
2020/02/17	64	60.62	45.1	60.86	59.70	19	7,168	0.26%
2020/02/14	116	58.73	139	58.54	60.30	-23	6,726	-0.34%	大買/大賣/
2020/02/13	47	53.99	73	54.44	54.90	-26	6,002	-0.43%
2020/02/12	17	52.61	16	53.25	52.40	1	5,496	0.02%
2020/02/11	10	51.98	9	51.51	52.00	1	5,386	0.02%
2020/02/10	28	52.40	27	51.83	51.30	1	5,538	0.02%
2020/02/07	9	52.04	1.1	51.90	52.00	8	5,440	0.15%
2020/02/06	9	52.96	11	53.11	53.60	-2	5,321	-0.04%
2020/02/05	7	53.11	13	53.18	52.60	-6	5,214	-0.12%
2020/02/04	8	51.95	15	51.83	51.70	-7	4,944	-0.14%
2020/02/03	28	52.19	39	52.67	52.70	-11	4,849	-0.23%
2020/01/31	55	52.47	51	52.72	53.30	4	4,686	0.09%
2020/01/30	13	49.60	15	49.79	49.80	-2	4,367	-0.05%
2020/01/20	20	50.97	33	50.95	51.00	-13	4,231	-0.31%
2020/01/17	28	50.29	56	50.22	50.30	-28	4,153	-0.67%
2020/01/16	25	48.92	38	48.98	49.20	-13	3,998	-0.33%
2020/01/15	4	47.33	16	47.38	47.20	-12	3,778	-0.32%
2020/01/14	5	46.78	2	46.95	46.60	3	3,766	0.08%
2020/01/13	0	46.45	12	46.46	46.65	-12	3,761	-0.32%
2020/01/09	0	0.00	1	45.45	45.30	-1	3,831	-0.03%
2020/01/08	0	0.00	1	44.40	44.20	-1	3,898	-0.03%
2020/01/07	3	44.80	12	44.94	44.70	-9	3,949	-0.23%
2020/01/06	10	45.66	6	45.65	45.65	4	3,964	0.10%
2020/01/03	15	46.60	22	46.28	46.30	-7	4,085	-0.17%
2020/01/02	1	47.05	32	46.88	47.25	-31	4,108	-0.75%
2019/12/31	7	46.14	13	46.11	46.00	-6	4,206	-0.14%
2019/12/30	48	46.39	5	46.10	46.05	43	4,311	1.00%
2019/12/27	2	46.58	6	46.65	46.85	-4	4,271	-0.09%
2019/12/26	17	46.34	13	46.41	46.05	4	4,260	0.09%
2019/12/25	30	47.73	98	47.78	47.20	-68	4,222	-1.61%
2019/12/24	78	47.40	45	47.83	47.70	33	4,240	0.78%
2019/12/23	78	47.14	47	47.26	47.60	31	4,127	0.75%
2019/12/20	50	45.88	82	45.77	46.00	-32	3,987	-0.80%
2019/12/19	18	46.41	32	45.85	46.50	-14	3,933	-0.36%
2019/12/18	73	45.26	55	45.20	45.10	18	3,831	0.47%
2019/12/17	1	44.10	6	43.97	44.10	-5	3,703	-0.13%
2019/12/16	9	43.57	1	43.80	44.00	8	3,732	0.21%
2019/12/13	3	43.85	5	44.01	43.70	-2	3,946	-0.05%
2019/12/12	3	43.50	12	43.58	43.45	-9	3,953	-0.23%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/09	9	42.49	7	42.77	42.60	2	4,163	0.05%
2019/12/06	1	44.00	0	0.00	44.05	1	4,135	0.02%
2019/12/05	0	0.00	4	43.58	43.55	-4	4,414	-0.09%
2019/12/02	10	42.73	7	43.11	42.65	3	4,603	0.07%
2019/11/29	42	44.24	9	43.85	43.75	33	4,658	0.71%
2019/11/28	12	44.51	7	44.70	44.80	5	4,686	0.11%
2019/11/27	0	0.00	2	43.90	43.95	-2	4,687	-0.04%
2019/11/26	0	0.00	4	43.68	43.60	-4	4,722	-0.08%
2019/11/25	3	43.00	3	43.00	42.95	0	4,789	0.00%
2019/11/22	0	0.00	2	42.95	42.70	-2	4,867	-0.04%
2019/11/21	6	42.53	1	42.40	43.20	5	4,990	0.10%
2019/11/20	4	42.93	0	0.00	43.15	4	5,080	0.08%
2019/11/19	6	43.93	6	43.85	43.60	0	5,197	0.00%
2019/11/18	11	44.22	12	44.21	44.30	-1	5,226	-0.02%
2019/11/15	2	42.98	9	42.85	43.00	-7	5,233	-0.13%
2019/11/14	11	41.59	10	41.91	41.65	1	5,387	0.02%
2019/11/13	1	43.30	2	42.80	42.70	-1	5,441	-0.02%
2019/11/12	8	42.64	9	42.86	43.20	-1	5,495	-0.02%
2019/11/11	13	42.64	7	42.56	42.10	6	5,660	0.11%
2019/11/08	12.1	44.32	22	44.11	43.85	-9.9	5,702	-0.17%
2019/11/07	58	43.92	87	44.02	44.45	-29	5,784	-0.50%
2019/11/06	0	0.00	1	43.00	42.50	-1	5,882	-0.02%
2019/11/05	4	42.24	10	42.53	42.25	-6	6,001	-0.10%
2019/11/04	1	42.90	6	42.63	42.55	-5	6,228	-0.08%
2019/11/01	11	42.93	6	42.90	43.10	5	6,305	0.08%
2019/10/31	13	43.42	1	43.30	43.25	12	6,445	0.19%
2019/10/30	0	0.00	2	42.85	43.15	-2	6,554	-0.03%
2019/10/29	3	42.53	16	42.78	42.25	-13	6,586	-0.20%
2019/10/28	0	0.00	5	42.35	42.30	-5	6,674	-0.07%
2019/10/25	3	42.82	3	42.67	42.65	0	6,713	0.00%
2019/10/24	20	43.26	27	43.36	43.40	-7	6,710	-0.10%
2019/10/23	6	42.78	7	43.00	42.50	-1	6,712	-0.01%
2019/10/22	45	43.34	31	42.86	42.75	14	6,735	0.21%
2019/10/21	3	42.42	1	42.75	42.55	2	6,731	0.03%
2019/10/18	1	43.10	8	42.93	42.85	-7	6,792	-0.10%
2019/10/17	4	41.36	1	41.25	41.50	3	6,731	0.04%
2019/10/16	2	41.98	3	41.35	41.80	-1	6,818	-0.01%
2019/10/15	3	39.37	5	40.47	40.60	-2	6,821	-0.03%
2019/10/14	2	38.83	4	38.74	39.30	-2	6,860	-0.03%
2019/10/09	11	38.73	5	38.48	38.85	6	6,895	0.09%
2019/10/08	2	41.73	0	0.00	41.05	2	6,871	0.03%
2019/10/07	29	42.38	24	42.45	42.30	5	6,886	0.07%
2019/10/04	5	40.63	4	40.89	40.30	1	6,848	0.01%
2019/10/02	3	42.35	1	42.10	42.40	2	6,962	0.03%
2019/10/01	1	42.75	0	0.00	42.20	1	6,981	0.01%
2019/09/27	7	42.19	3	42.27	42.05	4	6,999	0.06%
2019/09/26	8	43.83	0	0.00	43.85	8	7,086	0.11%
2019/09/25	13	43.75	3	43.72	43.60	10	7,157	0.14%
2019/09/24	6	44.07	6	44.28	43.80	0	7,262	0.00%
2019/09/23	10	44.19	9	44.65	44.30	1	7,290	0.01%
2019/09/20	1	43.95	0	0.00	43.85	1	7,379	0.01%
2019/09/19	27	43.89	27	43.70	43.60	0	7,393	0.00%
2019/09/18	23	43.76	14	43.59	43.40	9	7,383	0.12%
2019/09/17	3	45.43	1	45.40	45.20	2	7,202	0.03%
2019/09/16	16	44.91	3	45.52	44.85	13	7,215	0.18%
2019/09/12	4	47.10	0	0.00	46.70	4	7,126	0.06%
2019/09/11	1	46.95	2	46.95	47.15	-1	7,212	-0.01%
2019/09/10	7	46.69	31	46.80	46.85	-24	7,338	-0.33%
2019/09/09	110	47.55	54	47.16	46.70	56	7,411	0.76%	大買/
2019/09/06	5	51.14	11	51.44	51.50	-6	7,243	-0.08%
2019/09/05	14	51.17	12	51.37	51.40	2	7,472	0.03%
2019/09/04	10	51.12	17	50.96	51.00	-7	7,480	-0.09%
2019/09/03	18	50.52	2	50.75	50.50	16	7,592	0.21%
2019/09/02	5	50.52	7	51.09	51.70	-2	7,645	-0.03%
2019/08/30	11	50.86	1	50.70	50.30	10	7,796	0.13%
2019/08/29	21	50.65	2	50.55	50.80	19	7,929	0.24%
2019/08/28	5	50.62	2	51.15	50.60	3	7,921	0.04%
2019/08/27	7	51.47	3	51.33	51.00	4	7,869	0.05%
2019/08/26	19	51.97	3	51.77	51.30	16	7,858	0.20%
2019/08/23	6	54.00	1	54.40	53.60	5	7,771	0.06%
2019/08/22	7	54.41	9	54.68	54.90	-2	7,731	-0.03%
2019/08/21	5	54.40	1	54.00	54.20	4	7,650	0.05%
2019/08/20	7	55.41	4	55.75	55.00	3	7,684	0.04%
2019/08/19	6	55.17	16	55.33	55.20	-10	7,690	-0.13%
2019/08/16	15	53.78	6	53.63	53.20	9	7,605	0.12%
2019/08/15	17	53.79	18	53.79	53.90	-1	7,544	-0.01%
2019/08/14	12	54.63	22	55.08	54.60	-10	7,517	-0.13%
2019/08/13	4	53.60	7	53.89	53.10	-3	7,466	-0.04%
2019/08/12	39	55.37	14	54.61	54.40	25	7,543	0.33%
2019/08/08	35	55.20	42	55.83	56.50	-7	7,500	-0.09%
2019/08/07	4	53.25	23	53.64	52.80	-19	7,291	-0.26%
2019/08/06	41	52.67	49	52.51	53.80	-8	7,271	-0.11%
2019/08/05	9	51.58	6	51.63	50.70	3	7,113	0.04%
2019/08/02	21	53.20	27	53.31	52.70	-6	7,225	-0.08%
2019/08/01	5	52.88	7	52.26	53.00	-2	7,491	-0.03%
2019/07/31	12	51.50	8	51.55	51.60	4	7,711	0.05%
2019/07/30	8	50.95	10	51.18	51.50	-2	7,891	-0.03%
2019/07/29	3	50.23	20	50.50	50.50	-17	7,944	-0.21%
2019/07/26	9	49.71	14	49.68	49.60	-5	8,083	-0.06%
2019/07/25	6	49.95	1	49.85	49.85	5	8,164	0.06%
2019/07/24	11	49.49	0	0.00	49.40	11	8,324	0.13%
2019/07/23	17	49.92	2	50.70	49.80	15	8,400	0.18%
2019/07/22	1	50.80	30	50.58	50.70	-29	8,389	-0.35%
2019/07/19	4	49.44	7	49.73	49.50	-3	8,400	-0.04%
2019/07/18	45	49.34	8	49.47	49.00	37	8,547	0.43%
2019/07/17	12	49.90	0	0.00	50.10	12	8,531	0.14%
2019/07/16	14	51.11	5	51.04	50.70	9	8,540	0.11%
2019/07/15	4	51.90	21	52.15	51.90	-17	8,616	-0.20%
2019/07/12	9	51.42	6	51.63	51.50	3	8,738	0.03%
2019/07/11	17	50.11	8	50.08	50.70	9	8,819	0.10%
2019/07/10	15	50.57	21	51.05	50.20	-6	9,016	-0.07%
2019/07/09	22	50.71	27	49.93	49.85	-5	9,495	-0.05%
2019/07/08	15	49.97	4	50.50	50.60	11	10,127	0.11%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	23	52.36	19	52.28	52.10	4	10,181	0.04%
2019/07/03	7	52.26	9	52.53	51.70	-2	10,261	-0.02%
2019/07/02	6	54.32	19	54.52	54.30	-13	10,153	-0.13%
2019/07/01	19	55.23	4	54.75	55.50	15	10,229	0.15%
2019/06/28	8	54.53	14	53.92	54.60	-6	10,178	-0.06%
2019/06/27	15	55.15	8	54.79	53.70	7	10,264	0.07%
2019/06/25	9	53.40	9	53.76	54.10	0	10,371	0.00%
2019/06/24	1	54.10	2	54.20	54.30	-1	10,411	-0.01%
2019/06/21	7	54.29	8	53.94	53.10	-1	10,404	-0.01%
2019/06/20	17	54.30	27	54.35	54.30	-10	10,366	-0.10%
2019/06/19	8	53.63	4	53.63	53.40	4	10,343	0.04%
2019/06/18	13	52.66	15	52.21	53.40	-2	10,289	-0.02%
2019/06/17	7	53.56	8	54.31	52.70	-1	10,162	-0.01%
2019/06/14	15	55.22	5	55.62	55.00	10	10,109	0.10%
2019/06/13	43	54.99	45	55.67	54.90	-2	10,050	-0.02%
2019/06/12	10	54.11	19	54.03	54.00	-9	9,826	-0.09%
2019/06/11	17	53.64	36	53.51	53.10	-19	9,808	-0.19%
2019/06/10	43	52.75	38	52.80	52.60	5	9,740	0.05%
2019/06/06	28	52.11	37	52.11	52.70	-9	9,728	-0.09%
2019/06/05	45	50.54	43	50.42	51.70	2	9,543	0.02%
2019/06/04	3	47.83	5	48.55	48.40	-2	9,438	-0.02%
2019/06/03	4	47.65	1	47.55	47.35	3	9,508	0.03%
2019/05/31	4	48.25	8	48.20	48.20	-4	9,800	-0.04%
2019/05/30	14	47.59	11	47.41	47.45	3	9,783	0.03%
2019/05/29	9	47.36	3	47.22	47.50	6	9,802	0.06%
2019/05/28	15	46.27	20	46.34	47.30	-5	9,865	-0.05%
2019/05/27	27	45.30	24	45.27	45.60	3	9,886	0.03%
2019/05/24	14	46.44	21	45.91	45.95	-7	9,851	-0.07%
2019/05/23	12	47.14	3	48.03	46.25	9	9,818	0.09%
2019/05/22	5	49.44	3	49.27	48.95	2	9,878	0.02%
2019/05/21	1	49.35	3	48.95	49.75	-2	9,976	-0.02%
2019/05/20	9	48.82	8	48.65	48.75	1	10,042	0.01%
2019/05/17	35	51.45	28	52.22	49.55	7	9,982	0.07%
2019/05/16	26	52.52	14	52.81	51.70	12	9,904	0.12%
2019/05/15	6	51.63	4	51.70	51.60	2	9,874	0.02%
2019/05/14	3	49.08	7	50.40	50.80	-4	9,929	-0.04%
2019/05/13	5	50.34	8	49.94	50.00	-3	10,008	-0.03%
2019/05/10	32	50.58	34	50.51	50.00	-2	10,404	-0.02%
2019/05/09	37	53.30	35	52.31	50.50	2	10,496	0.02%
2019/05/08	52	54.10	54	53.76	55.00	-2	10,425	-0.02%
2019/05/07	28	51.81	28	52.20	53.70	0	10,216	0.00%
2019/05/06	17	51.00	19	50.79	50.00	-2	10,111	-0.02%
2019/05/03	5	51.86	15	51.77	51.70	-10	10,062	-0.10%
2019/05/02	23	50.82	24	50.74	50.70	-1	10,037	-0.01%
2019/04/30	13	50.35	16	50.46	51.20	-3	10,095	-0.03%
2019/04/29	11	49.12	12	49.49	49.25	-1	10,047	-0.01%
2019/04/26	5	49.33	6	48.63	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	2	48.55	49.10	-2	10,291	-0.02%
2019/04/24	83	50.54	77	50.07	49.00	6	10,513	0.06%
2019/04/23	30	50.22	40	50.23	50.70	-10	10,808	-0.09%
2019/04/22	11	49.96	0	0.00	49.70	11	11,100	0.10%
2019/04/19	42	51.12	39	50.85	50.40	3	11,010	0.03%
2019/04/18	38	50.72	58	50.51	50.00	-20	10,844	-0.18%
2019/04/17	21	51.31	32	51.38	52.00	-11	10,676	-0.10%
2019/04/16	41	50.82	41	51.08	50.70	0	10,536	0.00%
2019/04/15	70	49.43	58	49.93	51.00	12	10,281	0.12%
2019/04/12	114	48.57	120	48.42	46.45	-6	9,716	-0.06%	大買/大賣/
2019/04/11	35	46.67	21	46.61	46.95	14	9,029	0.16%
2019/04/10	2	45.95	7	45.82	45.75	-5	8,884	-0.06%
2019/04/09	15	46.15	25.5	45.72	45.45	-10.5	8,873	-0.12%
2019/04/08	12	45.06	33	45.26	45.10	-21	8,766	-0.24%
2019/04/03	23	45.12	13	44.97	44.70	10	8,714	0.11%
2019/04/02	9	44.04	5	43.93	43.85	4	8,645	0.05%
2019/04/01	50.5	44.92	38	44.62	44.00	12.5	8,611	0.15%
2019/03/29	17	43.64	12	43.86	43.85	5	8,466	0.06%
2019/03/28	3	42.75	2	42.25	41.80	1	8,339	0.01%
2019/03/27	2	41.75	3	42.03	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	2	41.50	41.40	-2	8,246	-0.02%
2019/03/25	0	0.00	2	40.38	40.80	-2	8,317	-0.02%
2019/03/22	23	41.78	20	41.25	41.20	3	8,334	0.04%
2019/03/21	0	0.00	2	42.00	42.00	-2	8,383	-0.02%
2019/03/19	11	41.38	16	41.41	41.60	-5	8,334	-0.06%
2019/03/18	2	40.75	11	40.60	40.40	-9	8,292	-0.11%
2019/03/15	2	41.48	1	41.45	41.15	1	8,266	0.01%
2019/03/14	12	41.25	8	41.45	41.90	4	8,256	0.05%
2019/03/13	32	40.89	31	40.77	40.80	1	8,263	0.01%
2019/03/12	18	41.61	14	40.76	40.45	4	8,221	0.05%
2019/03/11	5	41.43	3	41.53	41.35	2	8,174	0.02%
2019/03/08	10	41.67	5	41.74	41.45	5	8,280	0.06%
2019/03/07	6	43.24	35	43.20	42.65	-29	8,253	-0.35%
2019/03/06	56	45.28	45	45.27	43.70	11	8,223	0.13%
2019/03/05	7	44.15	11	44.27	44.25	-4	8,029	-0.05%
2019/03/04	15	44.16	14	44.60	44.40	1	8,107	0.01%
2019/02/27	8	43.44	13	43.63	44.30	-5	8,141	-0.06%
2019/02/26	13	43.62	1	43.95	43.60	12	8,098	0.15%
2019/02/25	6	44.50	6	44.25	44.45	0	8,177	0.00%
2019/02/22	10	43.66	2	43.80	43.40	8	8,166	0.10%
2019/02/21	36	45.68	51	45.69	44.40	-15	8,278	-0.18%
2019/02/20	23	43.63	23	44.15	45.00	0	8,215	0.00%
2019/02/19	24	44.44	30	44.79	44.20	-6	8,137	-0.07%
2019/02/18	5	44.37	25	44.68	44.15	-20	8,149	-0.25%
2019/02/15	24	44.30	7	43.91	44.30	17	8,216	0.21%
2019/02/14	9	45.93	17	45.66	45.10	-8	8,225	-0.10%
2019/02/13	30	46.17	19	46.47	45.25	11	8,184	0.13%
2019/02/12	57	47.61	56	47.45	46.95	1	8,142	0.01%
2019/02/11	88	45.83	49	46.20	48.05	39	8,166	0.48%
2019/01/30	14	42.28	32	42.65	43.70	-18	7,777	-0.23%
2019/01/29	101	41.56	101	41.64	40.65	0	7,542	0.00%	大買/大賣/
2019/01/28	11	41.69	14	41.88	41.10	-3	7,297	-0.04%
2019/01/25	43	41.23	67	41.29	40.80	-24	7,166	-0.33%
2019/01/24	28	41.09	72	41.20	41.25	-44	7,083	-0.62%
2019/01/23	34	40.61	27	40.22	41.00	7	6,996	0.10%
2019/01/22	48	40.30	18	40.06	39.65	30	6,839	0.44%
2019/01/21	61	40.88	78	41.51	40.30	-17	6,699	-0.25%
2019/01/18	41	40.73	21	40.78	41.35	20	6,564	0.30%
2019/01/17	108	41.58	73	41.83	40.55	35	6,416	0.55%	大買/
2019/01/16	110	40.32	134	40.43	41.15	-24	6,188	-0.39%	大買/大賣/
2019/01/15	130	38.64	95	38.59	39.60	35	5,890	0.59%	大買/
2019/01/14	15	36.91	24	36.27	38.20	-9	5,445	-0.17%
2019/01/11	3	34.97	0	0.00	34.80	3	5,098	0.06%
2019/01/08	5	35.50	0	0.00	35.50	5	5,156	0.10%
2019/01/07	1	35.25	0	0.00	35.05	1	5,120	0.02%
2019/01/04	3	34.67	1	34.55	34.90	2	5,160	0.04%
2019/01/02	10	34.79	9	35.12	34.40	1	5,265	0.02%
2018/12/28	2	33.65	17	34.61	34.55	-15	5,266	-0.28%
2018/12/27	1	33.50	1	33.50	33.20	0	5,340	0.00%
2018/12/26	3	32.90	1	32.85	32.65	2	5,456	0.04%
2018/12/25	7	32.95	2	33.43	33.20	5	5,582	0.09%
2018/12/24	12	34.45	9	34.53	34.55	3	5,528	0.05%
2018/12/22	5	34.91	0	0.00	34.85	5	5,669	0.09%
2018/12/21	5	35.15	10	35.60	35.50	-5	5,693	-0.09%
2018/12/20	6	35.77	6	35.61	35.70	0	5,646	0.00%
2018/12/19	2	35.30	1	35.50	35.20	1	5,620	0.02%
2018/12/18	0	0.00	7	35.75	35.25	-7	5,647	-0.12%
2018/12/17	6	35.45	1	35.25	35.65	5	5,602	0.09%
2018/12/14	3	35.52	28	35.57	35.50	-25	5,722	-0.44%
2018/12/13	0	0.00	6	35.12	35.00	-6	5,708	-0.11%
2018/12/12	5	34.74	16	34.53	34.80	-11	5,750	-0.19%
2018/12/11	0	0.00	10	34.50	34.25	-10	5,785	-0.17%
2018/12/10	4	34.30	7	33.80	34.30	-3	5,869	-0.05%
2018/12/07	10	33.95	6	34.19	34.30	4	5,914	0.07%
2018/12/06	12	34.21	5	34.23	34.00	7	5,940	0.12%
2018/12/05	13	35.22	9	35.16	35.40	4	5,959	0.07%
2018/12/04	21	35.54	0	0.00	35.40	21	6,055	0.35%
2018/12/03	35	36.44	19	36.82	36.35	16	6,100	0.26%
2018/11/30	2	35.43	15	35.53	35.50	-13	6,288	-0.21%
2018/11/29	35	35.57	40	35.20	34.90	-5	6,381	-0.08%
2018/11/28	47	35.92	37	35.85	35.60	10	6,722	0.15%
2018/11/27	19	35.33	8	35.09	35.35	11	6,715	0.16%
2018/11/26	4	33.98	20	34.37	34.55	-16	6,769	-0.24%
2018/11/23	27	33.22	26	33.45	33.10	1	6,853	0.01%
2018/11/22	31	34.38	23	34.59	33.10	8	6,997	0.11%
2018/11/21	4	34.78	8	34.75	34.60	-4	7,287	-0.05%
2018/11/20	17	34.94	23	35.14	34.50	-6	7,661	-0.08%
2018/11/19	21	34.97	22	35.10	35.25	-1	7,658	-0.01%
2018/11/16	32	34.70	33	34.60	34.55	-1	7,754	-0.01%
2018/11/15	49	34.83	82	34.89	34.90	-33	7,771	-0.42%
2018/11/14	43	34.67	29	34.60	34.75	14	7,837	0.18%
2018/11/13	35	33.73	37	34.08	34.25	-2	7,727	-0.03%
2018/11/12	22	33.30	22	33.10	33.45	0	7,645	0.00%
2018/11/09	2	32.85	5	33.06	33.20	-3	7,615	-0.04%
2018/11/08	47	34.08	46	32.86	32.10	1	7,626	0.01%
2018/11/07	42	32.22	39	32.67	33.00	3	7,553	0.04%
2018/11/06	39	32.09	46	31.88	31.95	-7	7,623	-0.09%
2018/11/05	29	31.98	33	32.05	32.40	-4	7,638	-0.05%
2018/11/02	29	30.89	29	30.88	31.20	0	7,608	0.00%
2018/11/01	32	30.49	29	30.58	30.65	3	7,783	0.04%
2018/10/31	14	29.59	8	29.53	29.50	6	7,845	0.08%
2018/10/30	3	27.73	9	27.88	28.30	-6	7,902	-0.08%
2018/10/29	3	28.40	6	27.73	27.70	-3	8,102	-0.04%
2018/10/26	3	28.80	2	28.60	28.25	1	8,217	0.01%
2018/10/25	0	0.00	8	29.01	29.00	-8	8,398	-0.10%
2018/10/24	4	30.20	5	30.28	30.10	-1	8,476	-0.01%
2018/10/22	1	29.70	0	0.00	30.55	1	8,882	0.01%
2018/10/18	0	0.00	3	29.40	29.75	-3	9,394	-0.03%
2018/10/17	7	29.47	2	29.63	29.65	5	9,724	0.05%
2018/10/16	4	29.00	6	28.83	28.85	-2	9,755	-0.02%
2018/10/15	10	28.34	2	28.50	28.40	8	9,824	0.08%
2018/10/12	0	0.00	13	27.12	27.80	-13	9,868	-0.13%
2018/10/11	6	26.55	16	26.03	26.00	-10	9,927	-0.10%
2018/10/08	20	29.89	23	29.86	29.45	-3	10,380	-0.03%
2018/10/05	10	29.20	20	29.61	29.40	-10	10,806	-0.09%
2018/10/04	9	30.74	19	30.43	30.30	-10	10,989	-0.09%
2018/10/03	87	32.39	66	31.96	32.00	21	10,902	0.19%
2018/10/02	7	30.86	7	31.04	31.20	0	10,818	0.00%
2018/10/01	12	30.37	33	30.54	30.95	-21	10,962	-0.19%
2018/09/28	10	31.85	6	32.15	31.70	4	10,991	0.04%
2018/09/27	8	32.28	8	32.18	32.25	0	10,989	0.00%
2018/09/26	29	32.27	20	32.16	32.10	9	11,010	0.08%
2018/09/25	26	31.93	27	31.56	32.15	-1	11,008	-0.01%
2018/09/21	12	31.50	11	31.71	31.45	1	10,954	0.01%
2018/09/20	19	31.27	39	31.59	30.85	-20	10,881	-0.18%
2018/09/19	17	32.94	1	32.70	32.25	16	10,713	0.15%
2018/09/18	17	32.70	14	32.64	33.10	3	10,631	0.03%
2018/09/17	20	33.32	5	33.31	33.15	15	10,586	0.14%
2018/09/14	2	33.83	6	34.49	34.25	-4	10,591	-0.04%
2018/09/13	6	32.92	6	33.04	33.20	0	10,476	0.00%
2018/09/12	27	33.45	11	34.07	33.30	16	10,383	0.15%
2018/09/11	32	33.82	67	34.05	34.70	-35	10,325	-0.34%
2018/09/10	26	33.52	21	33.80	33.00	5	10,218	0.05%
2018/09/07	78	34.08	46	34.07	34.60	32	10,088	0.32%
2018/09/06	106	35.24	83	35.19	35.00	23	10,124	0.23%	大買/
2018/09/05	10	34.65	20	34.24	34.70	-10	9,826	-0.10%
2018/09/04	68	35.19	24	35.20	34.10	44	9,652	0.46%
2018/09/03	12	36.48	12	36.44	36.70	0	9,251	0.00%
2018/08/31	10	36.91	12	37.23	36.60	-2	9,128	-0.02%
2018/08/30	10	36.61	69	36.37	36.70	-59	8,975	-0.66%
2018/08/29	31	36.98	24	36.96	37.35	7	8,820	0.08%
2018/08/28	74	36.20	67	36.36	36.70	7	8,635	0.08%
2018/08/27	73	34.89	66	35.23	35.30	7	8,230	0.09%
2018/08/24	1	33.00	25	32.80	33.10	-24	7,915	-0.30%
2018/08/23	17	32.82	22	32.29	32.35	-5	7,920	-0.06%
2018/08/22	11	31.71	10	31.85	32.25	1	7,714	0.01%
2018/08/21	13	31.30	12	31.34	31.75	1	7,654	0.01%
2018/08/20	4	30.08	7	30.25	30.30	-3	7,477	-0.04%
2018/08/17	9	29.96	8	29.95	29.70	1	7,456	0.01%
2018/08/16	0	0.00	2	30.10	30.10	-2	7,415	-0.03%
2018/08/15	14	29.80	14	30.15	29.85	0	7,407	0.00%
2018/08/14	19	29.98	9	29.84	29.65	10	7,324	0.14%
2018/08/13	20	30.70	7	31.13	30.75	13	7,189	0.18%
2018/08/10	4	32.33	3	32.45	31.80	1	7,032	0.01%
2018/08/09	8	31.91	8	31.85	31.90	0	6,961	0.00%
2018/08/08	51	32.06	5	33.04	31.75	46	6,907	0.67%
2018/08/07	14.7	32.40	24	32.43	32.65	-9.3	6,787	-0.14%
2018/08/06	23	32.10	32	31.85	31.80	-9	6,687	-0.13%
2018/08/03	31.3	33.00	23	32.67	32.20	8.3	6,627	0.12%
2018/08/02	18	32.09	32	32.26	32.30	-14	6,498	-0.22%
2018/08/01	30	32.55	25	32.23	31.85	5	6,373	0.08%
2018/07/31	14.1	31.97	8	31.84	32.00	6.1	6,187	0.10%
2018/07/30	31	32.21	30	32.25	32.40	1	6,110	0.02%
2018/07/27	42	31.58	45	31.80	32.00	-3	5,970	-0.05%
2018/07/26	26.7	31.06	32	31.22	31.00	-5.3	5,694	-0.09%
2018/07/25	5.4	29.57	10	29.50	29.25	-4.6	5,245	-0.09%
2018/07/24	12.9	29.53	34	29.39	29.30	-21.1	5,128	-0.41%
2018/07/23	10	28.22	40	28.00	27.95	-30	4,781	-0.63%
2018/07/20	35	28.78	50	28.29	28.60	-15	4,759	-0.32%
2018/07/19	16	28.67	32	28.33	28.45	-16	4,688	-0.34%
2018/07/18	41	28.49	54	28.28	28.60	-13	4,648	-0.28%
2018/07/17	114.9	29.21	100	29.49	28.65	14.9	4,508	0.33%	大買/
2018/07/16	84.1	29.18	85	28.63	28.10	-0.9	4,143	-0.02%
2018/07/13	220	28.35	119	28.13	29.30	101	3,897	2.59%	大買/大賣/鉅額交易
2018/07/12	57	26.86	62	26.98	27.75	-5	3,424	-0.15%
2018/07/11	47	25.30	25	25.15	25.25	22	3,103	0.71%
2018/07/10	10	25.31	7	25.06	24.90	3	3,074	0.10%
2018/07/09	53	25.73	45	25.46	25.15	8	2,996	0.27%
2018/07/06	7	24.69	8	24.29	25.35	-1	2,827	-0.04%
2018/07/05	0	0.00	2	24.23	23.10	-2	2,615	-0.08%
2018/07/04	6	23.63	5	23.85	23.85	1	2,583	0.04%
2018/07/03	0	0.00	2	22.85	23.30	-2	2,528	-0.08%
2018/07/02	0	0.00	7	22.80	22.70	-7	2,489	-0.28%
2018/06/28	0	0.00	4	22.80	22.75	-4	2,461	-0.16%
2018/06/27	0	0.00	3	23.32	23.25	-3	2,444	-0.12%
2018/06/26	2	23.15	3	23.00	23.60	-1	2,427	-0.04%
2018/06/25	8	23.51	1	23.95	23.35	7	2,387	0.29%
2018/06/21	0	0.00	1	22.80	22.75	-1	2,305	-0.04%
2018/06/20	0	0.00	7	22.28	22.60	-7	2,303	-0.30%
2018/06/19	1	23.05	0	0.00	22.90	1	2,276	0.04%
2018/06/15	0	23.35	3	23.45	23.50	-3	2,256	-0.13%
2018/06/14	22	24.45	10	24.26	23.60	12	2,236	0.54%
2018/06/13	4	24.00	2	24.05	24.35	2	2,068	0.10%
2018/06/11	3	22.93	1	22.90	23.80	2	2,031	0.10%
2018/06/08	1	23.90	0	0.00	23.35	1	2,028	0.05%
2018/06/07	0	0.00	2	24.15	23.70	-2	2,010	-0.10%
2018/06/06	5	23.95	5	23.75	24.10	0	1,969	0.00%
2018/06/05	7	24.02	2	24.13	23.85	5	1,935	0.26%
2018/06/04	1	23.40	16	23.60	23.60	-15	1,887	-0.79%
2018/06/01	71	23.78	54	23.51	23.50	17	1,842	0.92%
2018/05/31	17	23.43	23	23.22	23.65	-6	1,706	-0.35%
2018/05/28	1	21.80	0	0.00	21.85	1	1,464	0.07%
2018/05/22	0	0.00	12	22.10	22.10	-12	1,367	-0.88%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/16	0	0.00	5	21.65	21.80	-5	1,260	-0.40%
2018/05/15	7	21.59	4	21.85	21.60	3	1,237	0.24%
2018/05/14	4	21.00	0	0.00	21.25	4	1,155	0.35%
2018/05/11	19	21.79	0	0.00	21.55	19	1,136	1.67%
2018/05/10	8	22.53	3	22.50	22.25	5	1,100	0.45%
2018/05/09	0	0.00	1	22.15	22.30	-1	1,007	-0.10%
2018/05/08	0	0.00	2	21.85	21.90	-2	981	-0.20%
2018/05/07	0	0.00	10	22.25	22.50	-10	950	-1.05%
2018/05/04	3	22.48	1	22.85	22.45	2	913	0.22%
2018/05/03	10	21.80	3	22.02	21.75	7	869	0.80%
2018/05/02	3	21.75	0	0.00	22.25	3	828	0.36%
2018/04/27	0	21.00	0	0.00	21.10	0	778	0.00%
2018/04/25	0	0.00	1	21.40	21.70	-1	701	-0.14%
2018/04/16	0	0.00	6	20.79	20.80	-6	594	-1.01%
2018/04/12	7	20.21	2	20.25	20.25	5	587	0.85%
2018/03/15	0	0.00	1	21.10	20.65	-1	634	-0.16%
2018/03/14	0	0.00	9	19.48	20.65	-9	594	-1.51%
2018/03/13	6	18.80	0	0.00	18.80	6	560	1.07%
2018/03/09	0	18.85	0	0.00	18.90	0	570	0.00%
2018/02/27	0	21.00	0	0.00	19.25	0	551	0.00%
2018/02/22	0	0.00	5	19.15	19.20	-5	556	-0.90%
2018/02/21	5	19.15	0	0.00	19.20	5	565	0.88%
2018/02/09	3	18.30	0	0.00	18.55	3	586	0.51%
2018/02/05	0	20.00	0	0.00	19.65	0	666	0.00%
2018/01/12	0	21.60	0	0.00	21.80	0	756	0.00%