TPK-KY (3673)-國泰-台中券商分點個股進出

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(已收盤)

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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	40.65	3	40.78	40.35	0	5,084	0.00%
2024/11/21	1	39.60	0	0.00	39.40	1	5,100	0.02%
2024/11/20	10.1	40.00	0	0.00	39.25	10.1	5,122	0.20%
2024/11/19	1	40.30	1	40.00	40.30	0	5,199	0.00%
2024/11/18	1	39.70	3	39.70	39.60	-2	5,220	-0.04%
2024/11/15	1	40.15	0	0.00	40.10	1	5,279	0.02%
2024/11/14	2	40.70	0	0.00	40.20	2	5,422	0.04%
2024/11/13	2	39.98	2	40.25	40.15	0	5,616	0.00%
2024/11/12	17	40.00	13	39.90	39.75	4	5,647	0.07%
2024/11/11	1	41.20	11	41.28	41.05	-10	5,644	-0.18%
2024/11/08	1	42.00	5	42.60	41.90	-4	5,664	-0.07%
2024/11/07	8	43.46	9	43.41	43.40	-1	5,707	-0.02%
2024/11/06	3	41.42	10	41.46	41.35	-7	5,714	-0.12%
2024/11/05	5	41.42	4	41.58	41.10	1	5,780	0.02%
2024/11/04	9	41.81	4	41.66	41.50	5	5,873	0.09%
2024/11/01	4	41.93	1	41.65	42.30	3	5,939	0.05%
2024/10/30	0.1	42.35	3	42.70	42.30	-3	6,006	-0.05%
2024/10/29	1	43.00	3	43.23	42.60	-2	6,102	-0.03%
2024/10/28	10	43.84	3	43.82	43.60	7	6,135	0.11%
2024/10/25	13	43.78	14.2	44.27	44.00	-1.2	6,191	-0.02%
2024/10/24	12	43.83	4	43.88	43.75	8	6,239	0.13%
2024/10/23	17	44.56	51	44.60	44.55	-34	6,305	-0.54%
2024/10/22	10	43.14	2	43.20	43.20	8	6,373	0.13%
2024/10/21	2	42.45	6.5	42.93	43.65	-4.5	6,583	-0.07%
2024/10/18	29	42.25	4	42.20	41.75	25	6,791	0.37%
2024/10/17	5	42.65	21.3	42.74	42.80	-16.3	6,949	-0.23%
2024/10/16	2.3	41.05	1	41.10	40.90	1.3	7,482	0.02%
2024/10/15	13.1	41.39	13	41.30	40.95	0.1	7,933	0.00%
2024/10/14	22	41.11	3	41.28	41.65	19	8,105	0.23%
2024/10/11	9	41.69	11	41.18	41.15	-1.9	8,349	-0.02%
2024/10/09	21.6	42.44	38.3	42.18	41.90	-16.7	8,545	-0.19%
2024/10/08	17	43.47	17	43.71	43.10	0	8,966	0.00%
2024/10/07	3	44.85	2	44.85	44.75	1	10,023	0.01%
2024/10/04	8	44.33	5	44.73	44.35	3	10,385	0.03%
2024/10/01	7	44.64	7.1	44.83	44.90	-0.1	10,596	0.00%
2024/09/30	8	44.63	21	44.42	44.10	-13	10,739	-0.12%
2024/09/27	15	44.76	14	44.76	44.85	1	10,981	0.01%
2024/09/26	95.7	45.59	66.5	45.93	44.25	29.2	10,979	0.27%
2024/09/25	60.5	46.68	62	46.64	46.20	-1.5	10,653	-0.01%
2024/09/24	97.2	46.81	90.5	46.77	47.15	6.7	10,545	0.06%
2024/09/23	11	44.83	14	45.17	45.55	-3	10,257	-0.03%
2024/09/20	26	45.38	39.5	45.46	44.50	-13.5	10,317	-0.13%
2024/09/19	10	44.74	3	45.13	45.30	7	10,291	0.07%
2024/09/18	32.1	44.79	15.1	44.63	44.40	17	10,302	0.17%
2024/09/16	22.2	45.33	18.1	45.41	45.40	4.1	10,366	0.04%
2024/09/13	16.5	44.81	10.1	44.81	44.80	6.4	10,515	0.06%
2024/09/12	54.3	44.44	72.2	44.74	44.80	-17.9	10,838	-0.17%
2024/09/11	23	43.75	16	43.55	43.00	7	10,932	0.06%
2024/09/10	52.1	44.79	42	44.76	43.80	10.1	10,881	0.09%
2024/09/09	17.5	43.57	11	43.77	44.45	6.5	10,676	0.06%
2024/09/06	24	43.50	20	43.37	44.05	4	10,580	0.04%
2024/09/05	8	42.02	11	42.35	41.30	-3	10,445	-0.03%
2024/09/04	9.1	41.15	3	41.40	40.80	6.1	10,382	0.06%
2024/09/03	14.2	43.68	29	43.47	43.10	-14.8	10,305	-0.14%
2024/09/02	22.3	45.22	64	45.30	43.90	-41.8	10,247	-0.41%
2024/08/30	49.5	44.78	37	44.80	45.20	12.5	10,061	0.12%
2024/08/29	20	43.74	11	43.73	44.10	9	9,874	0.09%
2024/08/28	46.1	44.09	69.5	44.37	43.95	-23.4	9,786	-0.24%
2024/08/27	101.5	42.57	53.1	42.52	42.80	48.4	9,578	0.51%	大買/
2024/08/26	44.1	42.10	101	41.54	42.35	-56.9	9,446	-0.60%	大賣/
2024/08/23	14	39.64	23	39.62	40.05	-9	9,270	-0.10%
2024/08/22	10	40.49	9	40.41	40.25	1	9,330	0.01%
2024/08/21	85	40.86	25	41.21	40.75	60	9,298	0.65%
2024/08/20	41	40.93	15	41.00	40.85	26	9,202	0.28%
2024/08/19	77.5	40.91	5.2	40.93	40.85	72.3	9,193	0.79%
2024/08/16	53.1	41.31	72	41.45	41.35	-18.9	9,174	-0.21%
2024/08/15	42	39.77	71	39.96	39.70	-29	9,047	-0.32%
2024/08/14	37	38.08	23	38.61	38.35	14	8,848	0.16%
2024/08/13	26	38.08	8	38.16	38.10	18	8,812	0.20%
2024/08/12	10.1	38.48	16	38.83	38.35	-5.9	8,784	-0.07%
2024/08/09	11	38.65	10	39.07	38.00	1	8,759	0.01%
2024/08/08	20.1	38.38	18	38.71	38.40	2.1	8,682	0.02%
2024/08/07	29.2	39.50	18	39.05	39.35	11.2	8,632	0.13%
2024/08/06	17.2	38.05	6	36.69	37.65	11.2	8,561	0.13%
2024/08/05	19.1	39.18	21.1	39.24	39.05	-2	8,450	-0.02%
2024/08/02	20.2	44.11	8.2	43.77	43.35	12	8,364	0.14%
2024/08/01	15	45.92	43	45.92	45.90	-28	8,303	-0.34%
2024/07/31	8	44.54	3	44.50	44.20	5	8,205	0.06%
2024/07/30	23.2	43.29	18	43.46	43.60	5.2	8,162	0.06%
2024/07/29	17.1	44.21	39	44.20	43.05	-21.9	8,101	-0.27%
2024/07/26	25.2	44.53	16.1	44.56	44.20	9.1	8,037	0.11%
2024/07/23	32.1	46.99	17.1	46.52	46.35	15.1	7,975	0.19%
2024/07/22	30.3	48.33	30	47.43	47.05	0.3	7,856	0.00%
2024/07/19	51	51.22	40.1	51.49	49.80	10.9	7,632	0.14%
2024/07/18	55.3	52.22	73.5	52.21	51.90	-18.2	7,394	-0.25%
2024/07/17	249.1	53.93	151.2	53.52	53.30	97.9	7,207	1.36%	大買/大賣/
2024/07/16	43	51.93	204.2	53.57	53.90	-161.2	6,615	-2.44%	大賣/鉅額交易
2024/07/15	54	49.79	41.1	49.40	49.00	12.9	6,148	0.21%
2024/07/12	37.2	49.81	64.1	49.59	49.85	-26.9	5,947	-0.45%
2024/07/11	54.1	49.62	64.5	49.50	48.80	-10.4	5,698	-0.18%
2024/07/10	88.8	49.36	78.9	49.76	48.80	10	5,491	0.18%
2024/07/09	317.7	51.51	304.1	51.60	48.55	13.6	5,037	0.27%	大買/大賣/
2024/07/08	124.1	48.27	152.4	48.68	49.05	-28.3	3,958	-0.71%	大買/大賣/
2024/07/05	47.3	44.55	51.7	44.32	44.60	-4.4	3,625	-0.12%
2024/07/04	50.3	43.09	59.3	43.03	43.60	-9	3,482	-0.26%
2024/07/03	81	42.38	141.7	42.15	42.70	-60.7	3,317	-1.83%	大賣/
2024/07/02	26	39.63	43	40.35	40.65	-17	3,086	-0.55%
2024/07/01	24	40.26	13	40.58	40.00	11	3,111	0.35%
2024/06/28	17	40.52	12.1	40.91	40.35	4.9	3,136	0.16%
2024/06/27	9.1	40.36	24.1	40.71	40.45	-15	3,188	-0.47%
2024/06/26	57	40.88	41	40.74	40.25	16	3,157	0.51%
2024/06/25	67	40.12	82	40.30	40.90	-15	3,101	-0.48%
2024/06/24	27.4	39.48	16	39.67	39.25	11.4	3,048	0.37%
2024/06/21	64.2	41.00	25	41.32	40.40	39.2	3,045	1.29%
2024/06/20	79.4	40.70	79	40.89	40.85	0.4	2,940	0.01%
2024/06/19	97.4	40.20	101	40.07	40.15	-3.6	2,757	-0.13%	大賣/
2024/06/18	57	39.19	12.3	39.03	39.40	44.7	2,410	1.85%
2024/06/17	9	37.28	5	37.39	37.35	4	2,200	0.18%
2024/06/14	6	37.06	19	36.79	37.10	-13	2,190	-0.59%
2024/06/13	7	36.64	4	36.68	36.70	3	2,184	0.14%
2024/06/12	5	36.36	5	36.59	36.30	0	2,200	0.00%
2024/06/11	6.2	36.83	2	36.75	36.50	4.2	2,208	0.19%
2024/06/07	15	37.08	7	37.12	37.05	8	2,209	0.36%
2024/06/06	2	37.00	0	37.20	37.00	2	2,236	0.09%
2024/06/05	5	37.39	0	0.00	37.30	5	2,283	0.22%
2024/06/04	11	38.00	11	37.70	37.65	0	2,318	0.00%
2024/06/03	6	38.30	24	38.26	38.25	-18	2,333	-0.77%
2024/05/31	2	38.93	5	38.73	38.40	-3	2,395	-0.12%
2024/05/30	10	38.42	5	38.70	38.25	5	2,402	0.21%
2024/05/29	9	39.02	14	39.21	38.80	-5	2,388	-0.21%
2024/05/28	6	38.82	12	39.13	39.45	-6	2,358	-0.25%
2024/05/27	2	37.67	5	37.55	37.55	-3	2,278	-0.13%
2024/05/24	6	36.99	0	37.10	37.05	6	2,275	0.26%
2024/05/23	25	37.51	0	0.00	37.15	25	2,281	1.10%
2024/05/22	4	38.30	16	38.65	38.30	-12	2,286	-0.52%
2024/05/21	15	37.56	16.5	37.90	37.50	-1.5	2,258	-0.07%
2024/05/20	1.1	37.61	20	37.60	37.75	-18.9	2,239	-0.84%
2024/05/17	6	36.99	1	37.10	37.10	5	2,250	0.22%
2024/05/16	0	0.00	40	37.05	37.15	-40	2,292	-1.74%
2024/05/15	1	36.60	0	0.00	36.65	1	2,385	0.04%
2024/05/14	0	37.05	0	0.00	36.80	0	2,380	0.00%
2024/05/13	7	36.56	0	0.00	36.60	7	2,391	0.29%
2024/05/09	1	37.00	1.2	37.01	36.95	-0.2	2,411	-0.01%
2024/05/07	0	0.00	1	37.00	36.80	-1	2,439	-0.04%
2024/05/06	0	37.65	0	0.00	37.80	0	2,436	0.00%
2024/05/03	11.5	37.95	13	37.51	37.40	-1.5	2,498	-0.06%
2024/05/02	23	38.08	10	38.20	38.20	13	2,502	0.52%
2024/04/30	30	38.55	0	38.40	38.30	30	2,543	1.18%
2024/04/29	0	0.00	10	38.82	38.95	-10	2,535	-0.39%
2024/04/26	4	37.70	14	37.90	37.75	-10	2,507	-0.40%
2024/04/25	0	0.00	5	36.70	36.70	-5	2,507	-0.20%
2024/04/22	2	36.45	0	0.00	36.00	2	2,579	0.08%
2024/04/19	1	36.05	2.4	36.15	36.30	-1.4	2,585	-0.05%
2024/04/18	2.4	37.67	10.1	37.54	37.70	-7.7	2,577	-0.30%
2024/04/17	10	37.26	58.2	37.04	37.00	-48.1	2,582	-1.86%
2024/04/16	2	37.30	0	0.00	37.25	2	2,565	0.08%
2024/04/15	12	38.26	3	38.12	38.05	9	2,557	0.35%
2024/04/12	4	38.86	10.3	38.83	38.80	-6.3	2,563	-0.24%
2024/04/11	18.1	39.73	17	39.44	39.45	1.1	2,603	0.04%
2024/04/10	6.3	40.23	14.1	40.35	40.35	-7.8	2,595	-0.30%
2024/04/09	8	38.66	1	39.10	38.60	7	2,554	0.27%
2024/04/08	6.1	38.80	7	38.81	38.65	-0.9	2,582	-0.03%
2024/04/03	20.3	39.27	23	39.21	39.10	-2.7	2,546	-0.11%
2024/04/02	37.1	38.77	31	38.69	38.60	6.1	2,462	0.25%
2024/04/01	5	38.30	39	38.07	38.10	-34	2,394	-1.42%
2024/03/29	2	36.75	3	36.67	36.85	-1	2,312	-0.04%
2024/03/28	4	36.96	13	37.01	36.90	-9	2,288	-0.39%
2024/03/27	3	36.20	43	36.45	36.45	-40	2,223	-1.80%
2024/03/26	3	36.45	10	36.79	35.95	-7	2,181	-0.32%
2024/03/25	0.1	35.81	7	36.26	36.25	-6.9	2,128	-0.32%
2024/03/22	3	35.65	8	35.41	35.65	-5	2,092	-0.24%
2024/03/21	1.2	35.01	8	35.13	35.10	-6.8	2,047	-0.33%
2024/03/20	0	0.00	1	34.30	33.90	-1	2,021	-0.05%
2024/03/19	0	0.00	1	34.10	34.25	-1	2,012	-0.05%
2024/03/18	3	34.05	0	0.00	34.15	3	2,011	0.15%
2024/03/15	6	33.98	2	34.00	34.15	4	2,008	0.20%
2024/03/14	23	34.39	1	34.45	34.45	22	1,985	1.11%
2024/03/13	0	34.65	0	0.00	34.85	0	1,972	0.00%
2024/03/12	0	34.75	8	34.74	35.05	-8	1,957	-0.41%
2024/03/11	19	33.87	1	33.90	33.85	18	1,933	0.93%
2024/03/08	13	34.90	8	34.99	34.90	5	1,884	0.27%
2024/03/07	0	35.45	12	35.45	34.85	-12	1,843	-0.65%
2024/03/06	20	35.16	13	35.89	34.85	7	1,813	0.39%
2024/03/05	9	35.16	12	35.95	35.05	-3	1,745	-0.17%
2024/03/04	10	35.30	36	35.05	35.00	-26	1,724	-1.51%
2024/03/01	8	35.29	0	0.00	35.15	8	1,712	0.47%
2024/02/29	8	34.98	1.1	35.04	34.95	7	1,718	0.40%
2024/02/27	1	35.50	0	0.00	35.00	1	1,737	0.06%
2024/02/26	9	35.33	1.1	35.74	35.30	7.9	1,740	0.46%
2024/02/23	3.1	35.91	0	0.00	35.65	3.1	1,730	0.18%
2024/02/22	1	36.65	3.1	36.63	36.70	-2.1	1,706	-0.12%
2024/02/21	1	36.85	1	36.71	36.65	0	1,699	0.00%
2024/02/20	1	36.65	0.1	37.20	36.95	1	1,699	0.06%
2024/02/19	4	37.51	1	37.45	37.50	3	1,693	0.18%
2024/02/16	1.1	37.15	147.4	36.71	37.35	-146.3	1,662	-8.80%	大賣/鉅額交易
2024/02/15	0	0.00	5	34.95	34.60	-5	1,558	-0.32%
2024/02/05	15	34.49	0	0.00	34.45	15	1,549	0.97%
2024/02/02	6	35.18	0	0.00	34.80	6	1,537	0.39%
2024/02/01	0.3	36.10	1	35.55	35.50	-0.7	1,508	-0.05%
2024/01/31	1	36.00	5	35.79	35.70	-4	1,501	-0.27%
2024/01/30	10	36.53	1	36.65	36.15	9	1,491	0.60%
2024/01/29	9	36.67	19	36.77	36.90	-10	1,464	-0.68%
2024/01/26	33	36.79	24	37.51	36.35	9	1,447	0.62%
2024/01/25	12	36.59	26	36.73	36.50	-14	1,376	-1.02%
2024/01/24	21.1	36.85	23	36.50	36.70	-1.9	1,352	-0.14%
2024/01/23	11	35.28	0	0.00	35.30	11	1,301	0.84%
2024/01/22	3	35.30	2	35.40	35.30	1	1,299	0.08%
2024/01/19	17	35.77	0	0.00	35.60	17	1,289	1.32%
2024/01/18	9	35.60	16	35.48	35.70	-7	1,266	-0.55%
2024/01/17	31.1	35.24	0	0.00	34.80	31.1	1,249	2.49%
2024/01/16	5	36.66	20.2	36.42	36.10	-15.1	1,219	-1.24%
2024/01/15	1	36.10	2	36.30	36.25	-1	1,173	-0.08%
2024/01/12	33	35.66	9	36.39	35.35	24	1,165	2.06%
2024/01/11	6	36.03	7	36.12	36.30	-1	1,146	-0.09%
2024/01/10	16	35.27	0	0.00	35.05	16	1,136	1.41%
2024/01/09	42	36.28	0.2	35.95	35.80	41.8	1,132	3.69%
2024/01/08	3.1	36.58	6	37.13	36.50	-2.9	1,113	-0.26%
2024/01/05	32.1	37.99	50	38.06	37.40	-17.9	1,096	-1.63%
2024/01/04	2.5	37.38	5	36.90	37.05	-2.5	1,012	-0.25%
2024/01/03	28	37.68	25	38.18	37.25	3	972	0.31%
2024/01/02	9	38.00	10	37.91	38.10	-1	907	-0.11%
2023/12/29	4.5	36.52	10.3	36.65	36.20	-5.9	840	-0.70%
2023/12/28	9.1	36.46	0	36.50	36.50	9.1	829	1.10%
2023/12/27	2	35.65	1	35.85	35.85	1	808	0.12%
2023/12/26	4	35.62	9	35.40	35.65	-5	809	-0.62%
2023/12/25	0.2	35.10	0	0.00	34.85	0.2	793	0.03%
2023/12/22	4.1	34.34	0	0.00	34.30	4.1	789	0.52%
2023/12/21	1	34.45	0	0.00	34.45	1	789	0.13%
2023/12/20	0	34.50	0	0.00	34.55	0	791	0.00%
2023/12/19	7.1	34.57	0.3	34.50	34.40	6.8	785	0.87%
2023/12/18	6	35.23	0	0.00	35.05	6	801	0.75%
2023/12/15	0	0.00	7	35.65	35.30	-7	808	-0.87%
2023/12/14	0.2	35.05	0	0.00	35.05	0.2	802	0.02%
2023/12/13	4.1	34.84	0	0.00	34.70	4.1	806	0.50%
2023/12/12	0	34.95	0	0.00	35.15	0	829	0.00%
2023/12/11	1	34.75	0	0.00	34.80	1	839	0.12%
2023/12/08	19	35.02	0	0.00	34.75	19	840	2.26%
2023/12/07	4	35.18	0	35.30	35.25	4	841	0.47%
2023/12/06	23	35.84	0	0.00	35.50	23	843	2.73%
2023/12/05	4	36.10	5.1	36.30	36.00	-1.1	842	-0.13%
2023/12/04	0	36.05	2.1	36.12	35.85	-2.1	834	-0.25%
2023/11/30	8	35.09	6	35.39	35.60	2	844	0.24%
2023/11/29	5	35.66	0	0.00	35.50	5	854	0.59%
2023/11/28	13	35.32	11	35.57	35.60	2	870	0.23%
2023/11/27	2	35.53	5	35.48	35.05	-3	872	-0.34%
2023/11/24	20.3	36.27	11.3	36.06	36.05	9	867	1.04%
2023/11/21	1	35.00	0	0.00	34.90	1	832	0.12%
2023/11/20	3	35.38	3	35.37	35.35	0	835	0.00%
2023/11/17	1	35.15	1.2	34.72	35.20	-0.2	834	-0.02%
2023/11/16	1	34.90	7.2	34.62	34.85	-6.2	842	-0.74%
2023/11/15	0	33.75	0	0.00	33.95	0	832	0.00%
2023/11/10	2	33.15	0	0.00	33.10	2	872	0.23%
2023/11/09	3	32.95	0	0.00	32.85	3	885	0.34%
2023/11/08	0	0.00	1	33.45	33.50	-1	928	-0.11%
2023/11/03	4.3	32.76	1	32.75	32.75	3.3	1,092	0.30%
2023/11/02	2	32.45	0	0.00	32.50	2	1,106	0.18%
2023/11/01	0	32.40	1	31.95	31.85	-1	1,116	-0.09%
2023/10/31	0.1	32.37	0	0.00	32.05	0.1	1,123	0.00%
2023/10/30	0	0.00	2	32.50	32.35	-2	1,151	-0.17%
2023/10/27	6	32.11	1	32.30	31.95	5	1,160	0.43%
2023/10/26	6	32.31	5.5	32.15	32.00	0.5	1,190	0.04%
2023/10/25	2.4	32.74	2	32.68	32.70	0.4	1,201	0.03%
2023/10/24	0.2	32.30	0	0.00	32.40	0.2	1,219	0.02%
2023/10/23	0	0.00	11	32.05	32.00	-11	1,233	-0.89%
2023/10/20	0	0.00	3	32.10	32.35	-3	1,255	-0.24%
2023/10/19	12.6	32.91	6	32.80	32.70	6.6	1,286	0.52%
2023/10/18	6.3	33.34	2.2	33.17	33.15	4.2	1,304	0.32%
2023/10/17	1.1	34.59	1	33.70	33.75	0.1	1,329	0.00%
2023/10/16	11.2	34.50	0	0.00	34.40	11.2	1,368	0.82%
2023/10/13	0	0.00	1	35.05	34.90	-1	1,439	-0.07%
2023/10/12	1	34.55	1	34.45	34.50	0	1,457	0.00%
2023/10/11	0	0.00	3	34.35	34.05	-3	1,496	-0.20%
2023/10/06	0	34.10	0	0.00	34.05	0	1,538	0.00%
2023/10/05	3	34.32	5	34.32	34.40	-2	1,574	-0.13%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/28	4	33.55	0	0.00	33.65	4	1,796	0.22%
2023/09/27	5	33.50	0	0.00	33.55	5	1,869	0.27%
2023/09/26	0	0.00	1	33.75	33.75	-1	1,952	-0.05%
2023/09/22	0	0.00	3	33.50	33.70	-3	2,088	-0.14%
2023/09/21	0.4	33.37	1	33.30	33.40	-0.6	2,131	-0.03%
2023/09/20	4.3	34.15	0	0.00	34.10	4.3	2,146	0.20%
2023/09/19	0	34.90	1	34.90	34.35	-1	2,206	-0.05%
2023/09/15	5	34.55	0	0.00	34.55	5	2,680	0.19%
2023/09/14	0	0.00	2	35.05	35.30	-2	2,747	-0.07%
2023/09/11	2	34.63	1	34.60	34.55	1	2,926	0.03%
2023/09/07	1	35.30	0	0.00	35.10	1	2,994	0.03%
2023/09/06	1	35.20	1	35.20	35.15	0	3,042	0.00%
2023/09/05	35	35.69	33.2	35.51	35.55	1.9	3,162	0.06%
2023/09/04	6.2	35.56	3	35.62	35.50	3.2	3,339	0.09%
2023/09/01	6	35.14	9	35.27	35.20	-3	3,496	-0.09%
2023/08/31	2	34.90	2	34.55	34.65	0	3,607	0.00%
2023/08/30	1	34.50	1	34.60	34.70	0	3,667	0.00%
2023/08/29	1	34.25	1	34.25	34.25	0	3,756	0.00%
2023/08/28	2.1	34.20	0	0.00	34.10	2.1	3,974	0.05%
2023/08/25	5	34.30	0	0.00	34.35	5	4,034	0.12%
2023/08/24	3	34.47	4	34.40	34.30	-1	4,091	-0.02%
2023/08/23	1	34.50	1	34.30	34.30	0	4,130	0.00%
2023/08/22	4	34.40	3	34.22	34.15	1	4,187	0.02%
2023/08/21	4	34.88	3	35.08	34.85	1	4,221	0.02%
2023/08/18	4	34.86	5	35.00	34.35	-1	4,239	-0.02%
2023/08/17	4	34.15	2	34.60	34.85	2	4,286	0.05%
2023/08/16	3	34.42	4	34.41	34.50	-1	4,380	-0.02%
2023/08/15	1	34.75	2	34.85	34.85	-1	4,426	-0.02%
2023/08/14	7	34.30	3.5	34.39	34.45	3.5	4,550	0.08%
2023/08/11	13	35.35	6	35.07	35.30	7	4,726	0.15%
2023/08/10	23.6	35.52	22	35.65	35.40	1.6	4,741	0.03%
2023/08/09	1	38.15	1	38.45	38.50	0	4,654	0.00%
2023/08/08	1	38.75	4	38.18	38.10	-3	4,665	-0.06%
2023/08/04	0.1	38.41	5	38.85	38.90	-4.9	4,781	-0.10%
2023/08/02	5	38.43	28	38.36	38.35	-23	4,876	-0.47%
2023/08/01	2	39.00	4	39.24	39.15	-2	4,892	-0.04%
2023/07/31	16	39.81	8	39.94	39.15	8	4,954	0.16%
2023/07/28	7	39.96	6	40.02	39.90	1	5,099	0.02%
2023/07/27	46	40.41	14	40.23	40.45	32	5,096	0.63%
2023/07/26	17.1	40.01	15	40.12	39.75	2.1	5,089	0.04%
2023/07/25	15	39.70	4	39.56	39.60	11	5,107	0.22%
2023/07/24	8	39.26	22	39.25	39.40	-14	5,107	-0.27%
2023/07/21	5	40.26	18	40.16	40.10	-13	5,091	-0.26%
2023/07/20	7	40.93	14	41.02	40.80	-7	5,113	-0.14%
2023/07/19	2	40.48	21	40.37	40.00	-19	5,127	-0.37%
2023/07/18	56	40.82	45	40.75	40.15	11	5,194	0.21%
2023/07/17	11.1	41.64	8	41.39	41.80	3.1	5,365	0.06%
2023/07/14	36	41.55	103	41.15	41.25	-67	5,904	-1.13%	大賣/
2023/07/13	5.4	41.80	22	42.07	41.50	-16.6	5,946	-0.28%
2023/07/12	27	42.09	8	42.14	42.05	19	5,992	0.32%
2023/07/11	4.4	42.44	1	42.55	42.10	3.4	6,128	0.06%
2023/07/10	10.3	42.70	10.4	42.85	42.45	-0.1	6,131	0.00%
2023/07/07	26	43.56	13	43.47	43.10	13	6,198	0.21%
2023/07/06	16	45.51	21	45.83	45.30	-5	6,206	-0.08%
2023/07/05	18	45.83	4	45.93	45.55	14	6,179	0.23%
2023/07/04	17	45.65	44.4	45.84	45.55	-27.4	6,114	-0.45%
2023/07/03	13	45.65	46	45.53	45.35	-33	6,039	-0.55%
2023/06/30	8	43.79	16	44.20	44.30	-8	5,949	-0.13%
2023/06/29	2.1	43.76	4	43.68	43.90	-1.9	5,909	-0.03%
2023/06/28	2	43.20	1	43.60	43.25	1	5,876	0.02%
2023/06/27	22.1	43.11	17	43.19	43.05	5.1	5,870	0.09%
2023/06/26	50.7	44.57	10	44.71	43.95	40.7	5,812	0.70%
2023/06/21	31.6	44.84	83.9	44.62	45.05	-52.3	5,673	-0.92%
2023/06/20	39	42.74	45.3	43.00	42.70	-6.3	5,357	-0.12%
2023/06/19	12.2	40.86	70	41.12	42.50	-57.8	5,310	-1.09%
2023/06/16	38.4	42.27	12	41.93	41.85	26.4	5,255	0.50%
2023/06/15	1.1	42.36	12	42.69	42.65	-11	5,181	-0.21%
2023/06/14	2.2	42.57	1	42.40	42.40	1.2	5,159	0.02%
2023/06/13	37	42.67	13.4	42.94	42.70	23.6	5,169	0.46%
2023/06/12	24.2	42.96	34	42.86	42.80	-9.8	5,144	-0.19%
2023/06/09	68	43.31	39	43.03	42.75	29	5,135	0.57%
2023/06/08	68	44.36	75.1	44.29	43.80	-7.1	5,065	-0.14%
2023/06/07	22	43.51	14	43.44	43.20	8	4,933	0.16%
2023/06/06	26.5	43.52	26.5	43.85	43.95	-0.1	4,808	0.00%
2023/06/05	18.1	42.73	19	43.19	42.90	-0.9	4,731	-0.02%
2023/06/02	41.1	43.07	53.2	42.42	42.35	-12.1	4,735	-0.26%
2023/06/01	22.1	43.78	44.1	43.61	43.25	-22	4,749	-0.46%
2023/05/31	6	42.37	6.6	42.59	42.40	-0.6	4,545	-0.01%
2023/05/30	5	41.95	6	41.88	42.00	-1	4,518	-0.02%
2023/05/29	5	41.85	18	41.95	41.75	-13	4,490	-0.29%
2023/05/26	12	41.08	15	41.05	41.00	-3	4,527	-0.07%
2023/05/25	8	41.68	13	41.81	41.60	-5	4,639	-0.11%
2023/05/24	5.3	41.43	9	41.51	41.55	-3.7	4,706	-0.08%
2023/05/23	31	41.74	15.3	41.88	41.60	15.7	4,677	0.34%
2023/05/22	11.3	41.31	35.1	41.47	41.60	-23.8	4,624	-0.51%
2023/05/19	34.1	40.12	15	40.39	40.30	19.1	4,515	0.42%
2023/05/18	12.5	40.60	18.1	40.69	40.50	-5.6	4,443	-0.12%
2023/05/17	19	40.60	53	40.18	40.60	-34	4,302	-0.79%
2023/05/16	3	39.12	10	39.00	38.95	-7	4,083	-0.17%
2023/05/15	0	0.00	1	38.30	38.30	-1	4,023	-0.02%
2023/05/12	1	38.10	3	37.90	38.10	-2	4,004	-0.05%
2023/05/11	8	38.01	13	38.14	37.60	-5	3,987	-0.13%
2023/05/10	36.5	38.77	15.3	38.53	38.45	21.3	3,927	0.54%
2023/05/09	9	38.99	19.5	39.28	39.55	-10.5	3,851	-0.27%
2023/05/08	4	38.95	16	38.89	38.75	-12	3,758	-0.32%
2023/05/05	23	38.28	15	38.36	38.30	8	3,720	0.22%
2023/05/04	30.6	38.77	17.3	38.70	38.95	13.3	3,654	0.36%
2023/05/03	18	37.11	4	37.11	37.05	14	3,480	0.40%
2023/05/02	2	37.40	4	37.61	37.50	-2	3,473	-0.06%
2023/04/28	29	37.36	7	37.52	37.35	22	3,468	0.63%
2023/04/27	4	37.33	5	37.49	37.45	-1	3,434	-0.03%
2023/04/26	2	37.20	3	37.18	37.20	-1	3,407	-0.03%
2023/04/25	8.1	37.11	9.4	37.17	36.90	-1.3	3,382	-0.04%
2023/04/24	13	37.79	7	37.92	37.70	6	3,331	0.18%
2023/04/21	29	38.03	20	38.02	37.50	9	3,281	0.27%
2023/04/20	52.1	39.48	25.2	39.14	38.50	26.9	3,166	0.85%
2023/04/19	196.7	42.66	144	41.44	41.25	52.7	2,923	1.80%	大買/大賣/
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/17	15	37.64	5	37.78	37.75	10	2,264	0.44%
2023/04/14	12	38.01	32	37.78	37.90	-20	2,165	-0.92%
2023/04/13	1	36.55	13	36.50	36.25	-12	1,988	-0.60%
2023/04/12	20	36.87	15	36.84	36.80	5	1,947	0.26%
2023/04/11	6	35.79	21.4	36.07	36.40	-15.4	1,843	-0.84%
2023/04/10	1.3	34.11	8	34.07	34.60	-6.7	1,719	-0.39%
2023/04/07	4	33.93	2	33.95	33.95	2	1,695	0.12%
2023/04/06	0	34.00	0	0.00	34.05	0	1,688	0.00%
2023/03/31	1	34.20	1	34.20	34.25	0	1,679	0.00%
2023/03/30	2.3	34.32	2	34.43	34.30	0.3	1,673	0.02%
2023/03/29	2	34.65	2	34.35	34.65	0	1,665	0.00%
2023/03/28	5.1	34.29	2	34.28	34.30	3.1	1,666	0.19%
2023/03/27	21	35.23	3	35.03	35.00	18	1,634	1.10%
2023/03/24	7	35.48	4	35.48	35.30	3	1,629	0.18%
2023/03/23	5	35.39	5	35.18	35.15	0	1,604	0.00%
2023/03/22	9	35.55	5	35.60	35.30	4	1,593	0.25%
2023/03/21	1	34.95	6	34.90	34.75	-5	1,549	-0.32%
2023/03/20	6	34.40	6.1	34.88	34.75	-0.1	1,534	-0.01%
2023/03/17	0	34.60	1	34.65	34.35	-1	1,525	-0.07%
2023/03/16	6.5	34.68	15	34.37	34.10	-8.6	1,501	-0.57%
2023/03/15	7	34.66	2	34.70	34.40	5	1,467	0.34%
2023/03/14	15	35.30	11	35.48	35.00	4	1,453	0.28%
2023/03/13	5	35.20	14	35.46	35.60	-9	1,411	-0.64%
2023/03/10	19.1	34.63	18	34.64	34.50	1.1	1,357	0.08%
2023/03/09	13.6	35.83	8	35.50	35.50	5.6	1,311	0.42%
2023/03/08	10.1	36.03	3	36.35	36.10	7.1	1,277	0.56%
2023/03/07	19.2	36.68	29	36.80	36.75	-9.8	1,226	-0.80%
2023/03/06	50	36.13	46	36.00	36.50	4	1,156	0.35%
2023/03/03	5	34.14	0	0.00	34.10	5	1,046	0.48%
2023/03/02	2	34.05	1	33.95	33.90	1	1,037	0.10%
2023/03/01	3.1	33.75	3.8	33.68	33.75	-0.7	1,000	-0.07%
2023/02/24	38.3	34.12	20	34.30	34.20	18.3	970	1.88%
2023/02/23	52	34.92	33	34.87	35.05	19	888	2.14%
2023/02/22	32	33.38	45	32.77	33.95	-13	712	-1.83%
2023/02/21	13	31.84	19	31.86	31.75	-6	604	-0.99%
2023/02/20	0	0.00	2.2	31.68	31.95	-2.2	605	-0.36%
2023/02/17	0	0.00	20.1	31.18	31.20	-20.1	600	-3.35%
2023/02/16	0	0.00	0.1	31.00	31.20	-0.1	612	-0.02%
2023/02/15	0	31.00	0	0.00	30.85	0	621	0.00%
2023/02/14	3	30.70	0	0.00	30.85	3	624	0.48%
2023/02/13	0	30.61	0	0.00	30.50	0	624	0.00%
2023/02/10	1	30.75	0	0.00	30.70	1	632	0.16%
2023/02/09	6	30.91	0	0.00	30.80	6	639	0.94%
2023/02/07	4	31.06	0	0.00	31.10	4	638	0.63%
2023/02/06	11	31.26	14	31.50	31.25	-3	641	-0.47%
2023/02/03	8	31.04	2	31.18	31.35	6	634	0.95%
2023/02/02	2	30.70	0	0.00	31.05	2	627	0.32%
2023/02/01	22	30.50	0	0.00	30.60	22	659	3.34%
2023/01/31	2	30.35	2	30.50	30.60	0	665	0.00%
2023/01/30	1	29.95	0	0.00	30.05	1	674	0.15%
2023/01/16	0	29.61	0	0.00	29.55	0	677	0.01%
2023/01/13	1	29.75	0	0.00	29.60	1	695	0.14%
2023/01/12	3	29.98	0	0.00	29.95	3	700	0.43%
2023/01/11	0	0.00	7	30.10	30.05	-7	709	-0.99%
2023/01/09	0.1	30.20	0	0.00	30.05	0.1	709	0.01%
2023/01/05	0	0.00	0.1	29.95	29.80	-0.1	740	-0.01%
2023/01/04	0.1	29.65	0	0.00	29.80	0.1	748	0.01%
2023/01/03	0.1	29.60	0	29.25	29.50	0.1	765	0.01%
2022/12/29	6	29.28	0	0.00	29.35	6	791	0.76%
2022/12/28	0	29.70	0	0.00	29.55	0	794	0.00%
2022/12/27	0	29.75	1	29.85	29.85	-1	796	-0.12%
2022/12/22	1	29.85	1	29.85	29.80	0	815	0.00%
2022/12/21	1	29.70	0	0.00	29.45	1	836	0.12%
2022/12/20	1	30.25	0	0.00	29.50	1	843	0.12%
2022/12/19	0	30.60	1	30.35	30.35	-1	856	-0.12%
2022/12/16	0	0.00	5	30.40	30.30	-5	867	-0.58%
2022/12/15	0	30.70	0	0.00	30.85	0	875	0.00%
2022/12/14	4	30.99	0	0.00	30.80	4	880	0.45%
2022/12/13	2	30.65	0	0.00	30.50	2	878	0.23%
2022/12/12	0.1	30.80	2	30.40	30.65	-1.9	883	-0.22%
2022/12/09	1	30.55	10	30.50	30.40	-9	885	-1.02%
2022/12/05	0	0.00	4	32.10	31.90	-4	886	-0.45%
2022/12/02	0	0.00	11	31.96	32.05	-11	888	-1.24%
2022/12/01	7	31.86	0	31.80	31.85	7	892	0.78%
2022/11/29	0	0.00	11	31.11	31.10	-11	887	-1.24%
2022/11/28	0.2	30.98	0	0.00	31.00	0.2	892	0.02%
2022/11/25	11	31.05	0	0.00	30.95	11	913	1.20%
2022/11/24	2	31.60	10	31.65	31.45	-8	923	-0.87%
2022/11/23	0	0.00	1	31.05	31.15	-1	923	-0.11%
2022/11/22	0	0.00	1	31.25	31.05	-1	963	-0.10%
2022/11/18	0	0.00	3	31.30	31.10	-3	1,075	-0.28%
2022/11/17	1	31.15	0	31.40	31.55	1	1,091	0.09%
2022/11/16	0	0.00	0.1	30.91	30.80	-0.1	1,126	-0.01%
2022/11/15	0.1	30.75	0	0.00	30.95	0.1	1,198	0.00%
2022/11/14	0	0.00	2	30.95	30.70	-2	1,256	-0.16%
2022/11/11	0.1	30.80	2	30.70	30.60	-2	1,247	-0.16%
2022/11/10	0	0.00	1	30.30	30.35	-1	1,242	-0.08%
2022/11/09	2	30.50	10	30.50	30.55	-8	1,243	-0.64%
2022/11/08	0	0.00	1	30.40	30.10	-1	1,254	-0.08%
2022/11/04	2	29.55	2	29.70	29.90	0	1,279	0.00%
2022/11/03	1	29.75	9	29.69	29.70	-8	1,276	-0.63%
2022/11/01	0	0.00	2	28.95	29.05	-2	1,267	-0.16%
2022/10/31	5	28.45	4	28.70	28.50	1	1,267	0.08%
2022/10/28	21	28.52	15	28.25	28.10	6	1,268	0.47%
2022/10/27	6	29.40	2	29.45	29.70	4	1,228	0.33%
2022/10/26	11	29.61	1	29.85	29.30	10	1,229	0.81%
2022/10/25	8	30.11	0	0.00	29.80	8	1,219	0.66%
2022/10/24	3	30.42	2	30.20	30.05	1	1,214	0.08%
2022/10/21	7	30.02	0	0.00	29.80	7	1,222	0.57%
2022/10/20	8	30.62	1	30.80	30.50	7	1,219	0.57%
2022/10/19	0	0.00	2	31.45	31.20	-2	1,218	-0.16%
2022/10/18	0	0.00	1	31.75	31.60	-1	1,208	-0.08%
2022/10/17	1	30.90	0	0.00	31.40	1	1,207	0.08%
2022/10/14	1	31.45	4	31.49	31.65	-3	1,210	-0.25%
2022/10/13	0	30.45	3	30.85	29.80	-3	1,219	-0.24%
2022/10/12	3	30.45	2	30.65	31.05	1	1,210	0.09%
2022/10/11	1	31.15	8	31.77	30.95	-7	1,208	-0.58%
2022/10/07	2	32.25	1	32.80	32.60	1	1,189	0.08%
2022/10/05	6	32.08	2	31.85	31.85	4	1,172	0.34%
2022/10/04	8	31.71	0	0.00	31.80	8	1,174	0.68%
2022/10/03	2.1	31.11	0	0.00	31.25	2.1	1,174	0.18%
2022/09/30	2	30.25	8	30.84	31.55	-6	1,174	-0.51%
2022/09/29	3	31.25	8	30.95	30.90	-5	1,169	-0.43%
2022/09/28	4	30.75	4	31.23	30.60	0	1,169	0.00%
2022/09/27	0	0.00	6	32.00	32.25	-6	1,153	-0.52%
2022/09/26	11	33.11	4	32.88	32.15	7	1,153	0.61%
2022/09/23	2	34.60	7	34.62	34.20	-5	1,160	-0.43%
2022/09/22	0	0.00	6	34.30	34.30	-6	1,171	-0.51%
2022/09/21	0	0.00	2	35.05	34.90	-2	1,165	-0.17%
2022/09/20	0.1	35.06	0	0.00	35.20	0.1	1,164	0.01%
2022/09/19	1	34.70	0	34.80	34.85	1	1,185	0.08%
2022/09/16	1	34.95	4	35.00	35.00	-3	1,189	-0.25%
2022/09/15	0	35.45	0	0.00	35.10	0	1,197	0.00%
2022/09/14	9	34.88	3	35.00	35.00	6	1,201	0.50%
2022/09/13	3	36.00	2	35.65	35.60	1	1,197	0.08%
2022/09/12	2	35.60	3	35.92	35.95	-1	1,209	-0.08%
2022/09/08	2	35.10	0	0.00	35.45	2	1,213	0.16%
2022/09/07	1	34.65	2	34.70	34.40	-1	1,216	-0.08%
2022/09/06	1	34.85	12	34.87	34.55	-11	1,214	-0.91%
2022/09/05	3	35.17	4	34.97	34.85	-1	1,213	-0.08%
2022/09/02	4	35.49	4	35.49	35.45	0	1,207	0.00%
2022/09/01	7	35.74	4	35.87	35.60	3	1,206	0.25%
2022/08/31	3	36.42	2	36.50	36.35	1	1,185	0.09%
2022/08/30	5	36.49	0	0.00	36.35	5	1,181	0.42%
2022/08/29	14	36.26	13	36.27	36.05	1	1,214	0.08%
2022/08/26	43	37.52	18	37.58	37.50	25	1,183	2.11%
2022/08/25	3	36.68	5	36.65	36.85	-2	1,090	-0.18%
2022/08/24	17	36.37	1	36.30	36.00	16	1,069	1.50%
2022/08/23	12	36.51	14.2	36.50	36.40	-2.1	1,050	-0.20%
2022/08/22	20.2	36.70	13	36.53	36.35	7.2	1,010	0.71%
2022/08/19	11	34.93	22.1	34.70	36.10	-11.1	934	-1.19%
2022/08/18	5	33.70	6	33.88	33.95	-1	873	-0.11%
2022/08/17	0.1	33.90	5	33.79	33.80	-5	873	-0.57%
2022/08/16	3	33.90	0	0.00	33.90	3	879	0.34%
2022/08/15	1	33.82	25	34.10	33.80	-24	882	-2.72%
2022/08/12	20.1	34.28	2	34.33	34.10	18.1	880	2.05%
2022/08/11	1	35.30	6.1	35.22	35.35	-5.1	859	-0.59%
2022/08/10	2	34.73	3.3	34.82	34.80	-1.3	852	-0.15%
2022/08/09	10	34.15	10	34.65	34.45	0	852	0.00%
2022/08/08	0	34.10	1	34.10	34.25	-1	859	-0.11%
2022/08/05	1	34.25	0	0.00	34.35	1	873	0.11%
2022/08/04	2	33.47	0	0.00	33.50	2	910	0.22%
2022/08/03	2	34.05	17	33.78	33.75	-15	913	-1.64%
2022/08/02	7	34.01	11	34.21	34.10	-4	931	-0.43%
2022/08/01	0	0.00	11	34.29	34.75	-11	963	-1.14%
2022/07/29	1	34.50	1	34.30	34.30	0	982	0.00%
2022/07/28	1	34.35	0	0.00	34.10	1	987	0.10%
2022/07/27	15	34.52	6	34.55	34.70	9	983	0.91%
2022/07/26	14	33.91	2	33.95	33.85	12	978	1.23%
2022/07/25	2	33.88	0	0.00	33.80	2	983	0.20%
2022/07/22	4	33.70	0	0.00	33.60	4	994	0.40%
2022/07/21	6	33.54	1	33.60	33.65	5	1,015	0.49%
2022/07/20	0	0.00	1	35.20	34.55	-1	1,022	-0.10%
2022/07/19	1	34.55	0	0.00	34.85	1	1,020	0.10%
2022/07/18	2.3	34.28	1	34.25	34.70	1.3	1,017	0.13%
2022/07/15	1	34.20	0	0.00	34.15	1	1,017	0.10%
2022/07/14	10	34.22	0	0.00	34.40	10	1,030	0.97%
2022/07/13	0	0.00	1	34.10	34.15	-1	1,035	-0.10%
2022/07/12	6	33.64	9	33.32	33.20	-3	1,040	-0.29%
2022/07/11	2	34.05	2	34.00	34.10	0	1,039	0.00%
2022/07/08	3	34.25	1	34.05	34.05	2	1,040	0.19%
2022/07/07	0	0.00	0.1	33.18	33.30	-0.1	1,042	-0.01%
2022/07/06	1	32.75	1.1	33.08	32.30	-0.1	1,054	-0.01%
2022/07/05	1.2	32.70	1	32.50	33.15	0.2	1,100	0.01%
2022/07/04	1	32.20	0	0.00	32.20	1	1,106	0.09%
2022/07/01	1	33.30	8	33.16	32.35	-7	1,134	-0.62%
2022/06/30	1	34.70	0	0.00	34.65	1	1,123	0.09%
2022/06/28	1	34.80	2	34.90	35.00	-1	1,113	-0.09%
2022/06/27	2	34.80	5.1	34.90	35.10	-3.1	1,115	-0.28%
2022/06/24	0	0.00	3	33.53	33.50	-3	1,097	-0.27%
2022/06/23	0	33.40	0	0.00	33.10	0	1,097	0.00%
2022/06/22	7.1	33.31	0	0.00	33.00	7.1	1,095	0.64%
2022/06/21	1	33.40	0	0.00	34.15	1	1,096	0.09%
2022/06/20	1.1	33.05	6	32.95	33.00	-4.9	1,104	-0.44%
2022/06/17	0	0.00	4	33.95	34.65	-4	1,093	-0.37%
2022/06/16	1	34.85	20	35.10	34.25	-19	1,090	-1.74%
2022/06/15	0.1	35.08	0	0.00	34.90	0.1	1,101	0.01%
2022/06/14	11	34.16	8.1	34.39	34.40	2.9	1,112	0.26%
2022/06/13	0	0.00	10	34.45	34.35	-10	1,125	-0.89%
2022/06/10	1	35.00	6	35.21	35.20	-5	1,135	-0.44%
2022/06/09	0.1	35.00	0	0.00	34.80	0.1	1,132	0.01%
2022/06/08	3	35.13	3	35.13	34.75	0	1,140	0.00%
2022/06/07	31	35.79	1	35.60	35.20	30	1,149	2.61%
2022/06/06	0	0.00	20	34.00	34.80	-20	1,115	-1.79%
2022/06/01	5	34.30	0	0.00	33.95	5	1,155	0.43%
2022/05/31	3	34.27	10	34.15	34.25	-7	1,156	-0.61%
2022/05/30	0	0.00	3	34.10	34.05	-3	1,163	-0.26%
2022/05/26	1	33.70	1	33.60	33.50	0	1,203	0.00%
2022/05/24	2	33.50	1	33.05	33.00	1	1,248	0.08%
2022/05/23	0	33.39	3	33.25	32.90	-3	1,242	-0.24%
2022/05/20	1	32.65	1	33.15	33.25	0	1,251	0.00%
2022/05/19	1	32.00	0	0.00	32.25	1	1,252	0.08%
2022/05/18	13	33.00	2	32.95	32.90	11	1,250	0.88%
2022/05/16	3	32.10	3	32.00	32.15	0	1,263	0.00%
2022/05/13	0	0.00	1	31.45	31.95	-1	1,262	-0.08%
2022/05/12	8	30.83	3	31.20	30.85	5	1,262	0.40%
2022/05/10	3.2	31.34	0	0.00	31.90	3.2	1,230	0.26%
2022/05/09	16.1	32.29	7	31.77	31.85	9.1	1,214	0.74%
2022/05/06	9.1	33.32	6	33.30	33.30	3.1	1,180	0.26%
2022/05/05	1.1	34.44	1	34.20	34.20	0.1	1,167	0.00%
2022/05/04	5	34.45	3	34.33	34.20	2	1,164	0.17%
2022/05/03	3	34.10	0	0.00	34.20	3	1,177	0.25%
2022/04/29	0.5	34.59	0	0.00	34.35	0.5	1,190	0.04%
2022/04/28	3	34.03	2.1	34.21	34.10	0.9	1,201	0.07%
2022/04/27	11.1	33.93	16	34.04	34.05	-4.9	1,193	-0.41%
2022/04/26	13.1	35.09	4	34.95	35.10	9.1	1,183	0.77%
2022/04/25	0.1	35.25	0	0.00	35.05	0.1	1,181	0.01%
2022/04/22	0.1	36.35	1	36.35	36.35	-0.9	1,166	-0.08%
2022/04/21	0	0.00	6	36.72	36.65	-6	1,198	-0.50%
2022/04/20	0	0.00	3	36.38	36.55	-3	1,204	-0.25%
2022/04/19	0	0.00	2	36.60	36.55	-2	1,224	-0.16%
2022/04/18	0	0.00	3	36.35	36.15	-3	1,246	-0.24%
2022/04/15	8	35.68	0	0.00	35.75	8	1,295	0.62%
2022/04/14	2	36.00	0	0.00	36.00	2	1,557	0.13%
2022/04/12	5	35.47	6	35.70	35.85	-1	1,604	-0.06%
2022/04/11	15	36.29	7.5	36.10	36.10	7.5	1,606	0.47%
2022/04/08	9.1	35.16	3	35.17	35.15	6.1	1,578	0.38%
2022/04/07	5	35.37	0	0.00	35.20	5	1,597	0.31%
2022/04/06	3.2	35.98	0	0.00	36.00	3.2	1,573	0.20%
2022/04/01	3.3	36.70	0	0.00	36.65	3.3	1,567	0.21%
2022/03/31	0	0.00	2	37.25	37.15	-2	1,583	-0.13%
2022/03/30	2	37.23	11	37.25	37.30	-9	1,591	-0.57%
2022/03/29	1	37.25	0	0.00	37.15	1	1,599	0.06%
2022/03/28	0	0.00	5	37.10	37.35	-5	1,607	-0.31%
2022/03/25	6	37.86	22	38.05	37.70	-16	1,623	-0.99%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/23	6	38.14	0	0.00	38.10	6	1,637	0.37%
2022/03/22	0	0.00	1	38.10	38.40	-1	1,660	-0.06%
2022/03/21	1	37.85	0	0.00	38.00	1	1,671	0.06%
2022/03/18	2	37.43	5	37.73	37.75	-3	1,685	-0.18%
2022/03/17	1	37.20	6	37.32	37.45	-5	1,717	-0.29%
2022/03/16	9	36.45	0	0.00	36.35	9	1,713	0.53%
2022/03/15	8	36.83	2	36.78	36.60	6	1,721	0.35%
2022/03/14	2	37.25	0	0.00	37.30	2	1,737	0.12%
2022/03/10	2	36.75	0	0.00	37.00	2	1,752	0.11%
2022/03/09	1	36.15	1	35.90	35.85	0	1,739	0.00%
2022/03/08	2	35.92	6	35.70	35.55	-4	1,740	-0.23%
2022/03/07	4	36.89	2	37.00	36.90	2	1,716	0.12%
2022/03/04	2	37.93	11	37.85	37.80	-9	1,706	-0.52%
2022/03/03	15	38.13	5	38.15	38.15	10	1,729	0.58%
2022/03/02	5	37.75	12	37.79	37.90	-7	1,749	-0.40%
2022/03/01	4	38.39	10	38.30	38.40	-6	1,756	-0.34%
2022/02/25	14	38.46	10	38.47	38.45	4	1,758	0.23%
2022/02/24	13	39.22	0	0.00	39.05	13	1,745	0.74%
2022/02/23	1	39.75	1	39.85	40.15	0	1,758	0.00%
2022/02/22	1	39.80	5	39.75	39.65	-4	1,779	-0.22%
2022/02/21	1	40.40	1	40.70	40.45	0	1,839	0.00%
2022/02/18	10	39.80	1	39.80	39.85	9	1,873	0.48%
2022/02/17	0	0.00	4	39.81	39.65	-4	1,896	-0.21%
2022/02/16	2	39.35	1	39.80	39.30	1	1,934	0.05%
2022/02/15	8	39.41	0	0.00	39.25	8	1,945	0.41%
2022/02/14	6	39.39	0	0.00	39.50	6	1,981	0.30%
2022/02/11	17	40.15	0	0.00	40.10	17	1,984	0.86%
2022/02/10	1	40.65	0	0.00	40.80	1	1,991	0.05%
2022/02/08	0	0.00	2.1	40.21	40.35	-2.1	2,030	-0.10%
2022/02/07	3.1	39.91	1.2	39.82	40.00	1.9	2,050	0.09%
2022/01/26	2.1	39.46	0	0.00	39.40	2.1	2,074	0.10%
2022/01/25	9.5	39.62	2.1	39.81	39.45	7.4	2,196	0.34%
2022/01/24	12.1	39.90	2	39.88	40.25	10.1	2,360	0.43%
2022/01/21	10	40.36	63	40.26	40.10	-53	2,545	-2.08%
2022/01/20	3	40.87	5	40.90	41.00	-2	2,711	-0.07%
2022/01/19	5	40.79	0	0.00	40.90	5	2,743	0.18%
2022/01/18	9	41.07	6	41.03	40.95	3	2,793	0.11%
2022/01/17	3	40.80	11	40.91	41.05	-8	2,929	-0.27%
2022/01/14	46	40.80	5	40.89	40.70	41	2,925	1.40%
2022/01/13	12	41.90	2	42.10	41.80	10	2,904	0.34%
2022/01/12	28.1	42.26	21	41.86	41.80	7.1	2,903	0.24%
2022/01/11	17	42.64	8	42.60	42.65	9	2,885	0.31%
2022/01/10	28	42.83	13	42.73	42.70	15	2,863	0.52%
2022/01/07	146.4	44.88	93.4	44.72	43.70	53	2,813	1.88%	大買/
2022/01/06	11	43.51	45	43.46	44.00	-34	2,553	-1.33%
2022/01/05	1	42.80	0	0.00	43.00	1	2,521	0.04%
2022/01/04	1	42.55	2	42.65	42.80	-1	2,535	-0.04%
2022/01/03	6	42.71	1	42.85	42.70	5	2,526	0.20%
2021/12/30	0	0.00	0.1	43.85	43.45	-0.1	2,520	0.00%
2021/12/29	0.2	43.50	2	43.40	43.50	-1.8	2,512	-0.07%
2021/12/28	10	43.30	8.1	43.16	43.30	1.9	2,529	0.07%
2021/12/27	16	43.27	11	43.33	43.10	5	2,544	0.20%
2021/12/24	8	42.80	3	43.13	42.80	5	2,546	0.20%
2021/12/23	0	0.00	4	42.90	42.95	-4	2,583	-0.15%
2021/12/22	5	43.00	0	0.00	42.80	5	2,585	0.19%
2021/12/21	3	42.72	2	42.95	42.75	1	2,579	0.04%
2021/12/20	3.2	41.87	2	42.00	42.55	1.2	2,570	0.05%
2021/12/17	2	42.18	4	42.20	42.10	-2	2,564	-0.08%
2021/12/16	5	41.80	5	42.40	42.30	0	2,562	0.00%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	10	41.96	12	41.78	41.60	-2	2,646	-0.08%
2021/12/13	6.2	43.20	3	42.98	42.50	3.2	2,648	0.12%
2021/12/10	8	41.91	2	42.10	41.85	6	2,631	0.23%
2021/12/09	1	42.00	0	0.00	41.90	1	2,626	0.04%
2021/12/08	25	41.87	22	41.65	41.60	3	2,602	0.12%
2021/12/07	3	41.10	0	0.00	41.30	3	2,596	0.12%
2021/12/06	6	40.68	0	0.00	41.40	6	2,593	0.23%
2021/12/02	4	40.04	1	40.25	40.25	3	2,646	0.11%
2021/12/01	1	40.35	1	40.25	40.45	0	2,639	0.00%
2021/11/30	3.1	40.24	1.1	40.49	39.50	2	2,641	0.08%
2021/11/29	3.1	39.89	4.5	40.05	39.90	-1.4	2,644	-0.05%
2021/11/26	14.7	41.49	2	41.10	40.90	12.7	2,624	0.48%
2021/11/25	6.1	42.07	1	42.20	41.90	5.1	2,608	0.20%
2021/11/24	1.1	41.99	5	42.05	41.95	-3.9	2,581	-0.15%
2021/11/23	3	41.80	27	41.70	41.80	-24	2,568	-0.93%
2021/11/22	6	41.96	6.3	42.08	42.25	-0.3	2,566	-0.01%
2021/11/19	6	41.55	8.7	41.67	41.40	-2.7	2,548	-0.11%
2021/11/18	2	41.35	8.6	41.72	41.35	-6.6	2,535	-0.26%
2021/11/17	5.1	40.82	0	0.00	40.65	5.1	2,472	0.21%
2021/11/16	7.2	41.56	2	41.73	41.15	5.2	2,434	0.21%
2021/11/15	1.3	41.63	7	41.72	41.85	-5.6	2,433	-0.23%
2021/11/12	4	41.10	3	41.38	41.30	1	2,409	0.04%
2021/11/11	7	41.29	4	41.41	40.80	3	2,417	0.12%
2021/11/10	4	40.96	3	41.00	40.70	1	2,409	0.04%
2021/11/09	5	41.20	1.1	41.01	40.85	3.9	2,422	0.16%
2021/11/08	2	40.45	0.1	40.90	40.75	1.9	2,433	0.08%
2021/11/05	4.1	40.40	5.1	40.27	40.40	-1	2,501	-0.04%
2021/11/04	13	41.54	0	41.65	41.05	13	2,504	0.52%
2021/11/03	4.1	41.35	7	41.14	41.30	-2.9	2,493	-0.12%
2021/11/02	18	42.04	18	42.01	40.75	0	2,478	0.00%
2021/11/01	15.2	43.40	20	43.26	43.20	-4.8	2,378	-0.20%
2021/10/29	42.1	42.96	36.1	42.83	42.50	6.1	2,209	0.27%
2021/10/28	8.1	41.57	12	43.29	44.30	-3.9	2,034	-0.19%
2021/10/27	3	40.15	10	40.00	40.30	-7	1,858	-0.38%
2021/10/26	13.1	40.02	0	0.00	39.95	13.1	1,849	0.71%
2021/10/25	25.1	40.56	14	40.33	41.05	11.1	1,805	0.61%
2021/10/22	1	38.25	0	0.00	38.25	1	1,700	0.06%
2021/10/20	2	38.15	1	37.90	37.95	1	1,724	0.06%
2021/10/19	1	38.20	2	38.05	38.35	-1	1,730	-0.06%
2021/10/18	1	37.65	1	37.30	37.60	0	1,739	0.00%
2021/10/15	3.1	37.34	0	0.00	37.35	3.1	1,774	0.18%
2021/10/14	2	37.55	0	0.00	37.05	2	1,798	0.11%
2021/10/13	1	37.55	3	37.12	37.10	-2	1,809	-0.11%
2021/10/12	1.1	37.47	15	37.44	37.60	-13.9	1,807	-0.77%
2021/10/08	3	38.33	0	0.00	38.30	3	1,809	0.17%
2021/10/07	0	0.00	1	38.40	38.95	-1	1,828	-0.05%
2021/10/06	1.1	38.08	0	0.00	37.75	1.1	1,851	0.06%
2021/10/05	5	38.66	2	38.65	38.60	3	1,845	0.16%
2021/10/04	13.1	38.82	15.2	38.62	39.00	-2	1,870	-0.11%
2021/10/01	8	38.83	5	38.42	38.45	3	1,908	0.16%
2021/09/30	0	0.00	7	37.89	38.95	-7	1,909	-0.37%
2021/09/29	3	37.23	3	37.20	37.40	0	1,875	0.00%
2021/09/28	3	37.63	0	0.00	37.85	3	1,893	0.16%
2021/09/24	4	37.35	1	37.70	37.30	3	1,926	0.16%
2021/09/23	3	37.40	0	0.00	37.35	3	1,968	0.15%
2021/09/22	5	37.39	1	37.35	37.20	4	2,133	0.19%
2021/09/17	0	0.00	1	38.70	38.75	-1	2,113	-0.05%
2021/09/14	0	0.00	2	38.30	38.05	-2	2,032	-0.10%
2021/09/13	3	37.90	6	38.10	38.15	-3	2,045	-0.15%
2021/09/10	8	38.30	3	38.32	38.10	5	2,081	0.24%
2021/09/09	1	37.30	5	37.10	37.20	-4	2,086	-0.19%
2021/09/08	6.2	37.61	3	36.85	36.85	3.2	2,092	0.15%
2021/09/07	0.1	39.00	0	0.00	38.90	0.1	2,062	0.00%
2021/09/06	2	39.30	1	39.50	39.00	1	2,083	0.05%
2021/09/03	0	0.00	2	39.60	39.75	-2	2,104	-0.10%
2021/09/02	8	39.46	0	0.00	39.05	8	2,134	0.37%
2021/09/01	0	0.00	5	39.75	39.95	-5	2,137	-0.23%
2021/08/31	2	39.45	2	39.30	39.40	0	2,149	0.00%
2021/08/30	6	39.71	0	0.00	39.40	6	2,176	0.28%
2021/08/27	3.2	39.47	7.2	39.77	39.80	-4	2,189	-0.18%
2021/08/26	10	39.70	0	0.00	39.50	10	2,203	0.45%
2021/08/25	2	39.60	9	40.18	40.20	-7	2,230	-0.31%
2021/08/24	0	0.00	1	39.40	39.05	-1	2,275	-0.04%
2021/08/23	2	39.18	0	0.00	39.35	2	2,314	0.09%
2021/08/20	2	38.45	4	38.54	38.30	-2	2,358	-0.08%
2021/08/19	3	38.87	0	0.00	38.60	3	2,385	0.13%
2021/08/18	3	39.12	5	39.08	39.25	-2	2,402	-0.08%
2021/08/17	4	39.03	5	39.51	38.70	-1	2,442	-0.04%
2021/08/16	3	39.70	5	39.75	39.60	-2	2,447	-0.08%
2021/08/13	1	39.10	7	39.50	39.10	-6	2,458	-0.24%
2021/08/12	5	40.18	8	40.25	39.90	-3	2,487	-0.12%
2021/08/11	34	40.06	12	39.85	39.80	22	2,508	0.88%
2021/08/10	15	41.83	12	41.69	41.50	3	2,514	0.12%
2021/08/09	6	42.61	0	0.00	42.35	6	2,621	0.23%
2021/08/06	10	42.90	5	42.96	42.85	5	2,716	0.18%
2021/08/05	5	42.92	2	43.05	42.85	3	2,900	0.10%
2021/08/04	1	43.15	4	43.18	43.00	-3	3,226	-0.09%
2021/08/03	14	42.66	7	42.52	42.45	7	3,432	0.20%
2021/08/02	0	0.00	3	42.95	43.00	-3	3,511	-0.09%
2021/07/30	0	0.00	2	43.50	42.90	-2	3,725	-0.05%
2021/07/29	5	43.12	4	43.03	43.00	1	3,796	0.03%
2021/07/28	12	42.98	0	0.00	42.85	12	3,976	0.30%
2021/07/27	29	43.82	4	43.75	43.65	25	4,514	0.55%
2021/07/26	6	44.13	2	44.00	44.00	4	4,858	0.08%
2021/07/23	0	0.00	3	44.77	44.80	-3	5,104	-0.06%
2021/07/22	0	0.00	1	44.20	44.20	-1	5,665	-0.02%
2021/07/21	9	44.01	6	43.74	43.70	3	6,053	0.05%
2021/07/20	11	44.64	7	44.43	44.35	4	6,129	0.07%
2021/07/19	4	44.95	14	45.02	44.95	-10	6,169	-0.16%
2021/07/16	3	45.10	13	45.33	45.40	-10	6,246	-0.16%
2021/07/15	8	45.15	8	45.13	45.10	0	6,322	0.00%
2021/07/14	7	45.62	11	45.33	45.30	-4	6,380	-0.06%
2021/07/13	9	45.21	2	45.55	44.95	7	6,548	0.11%
2021/07/12	6	44.97	7	45.01	45.00	-1	6,614	-0.02%
2021/07/09	19	44.59	9	44.75	44.65	10	6,681	0.15%
2021/07/08	7	45.29	12	45.70	45.30	-5	6,699	-0.07%
2021/07/07	2	46.10	1	46.10	46.20	1	6,695	0.01%
2021/07/06	6	46.53	2	46.50	46.50	4	6,703	0.06%
2021/07/05	5	46.94	4	46.79	46.80	1	6,838	0.01%
2021/07/02	1	46.10	5	46.18	46.15	-4	6,923	-0.06%
2021/07/01	2	46.35	1	47.10	46.15	1	6,973	0.01%
2021/06/30	23	46.56	6	46.66	46.60	17	6,982	0.24%
2021/06/29	66	48.22	12	47.96	46.95	54	6,981	0.77%
2021/06/28	2	46.13	2	46.45	46.25	0	6,865	0.00%
2021/06/25	8	46.58	2.2	46.50	46.45	5.8	7,048	0.08%
2021/06/24	2	46.33	5	46.52	46.35	-3	7,075	-0.04%
2021/06/23	0.1	46.30	3	46.07	46.60	-2.9	7,087	-0.04%
2021/06/22	6	45.46	2.1	45.63	45.25	3.9	7,092	0.05%
2021/06/21	5	45.36	0	0.00	45.15	5	7,091	0.07%
2021/06/18	1	46.20	2	46.68	46.25	-1	7,147	-0.01%
2021/06/17	1	46.25	5	45.96	46.30	-4	7,169	-0.06%
2021/06/16	6	45.97	4	46.28	45.60	2	7,202	0.03%
2021/06/15	3.4	45.97	2	46.15	46.10	1.4	7,209	0.02%
2021/06/11	2	46.03	5	46.38	46.10	-3	7,259	-0.04%
2021/06/09	1	45.55	0	0.00	45.75	1	7,290	0.01%
2021/06/08	2.1	46.45	0	0.00	45.90	2.1	7,324	0.03%
2021/06/07	3.1	45.69	3	45.50	45.95	0.1	7,389	0.00%
2021/06/04	2	46.28	2	46.45	46.25	0	7,465	0.00%
2021/06/03	5	47.18	2	47.03	47.10	3	7,645	0.04%
2021/06/02	3	46.60	15	46.98	46.65	-12	7,765	-0.15%
2021/06/01	28	47.55	24	47.19	47.30	4	7,887	0.05%
2021/05/31	37	46.60	20.1	46.92	46.10	16.9	7,998	0.21%
2021/05/28	7.1	45.87	68	45.91	46.20	-60.9	8,104	-0.75%
2021/05/27	61	44.86	5	44.84	44.85	56	8,750	0.64%
2021/05/26	11	45.15	11	45.28	45.10	0	9,360	0.00%
2021/05/25	9	45.61	10	45.70	45.35	-1	9,336	-0.01%
2021/05/24	3	44.92	8	45.28	45.35	-5	9,303	-0.05%
2021/05/21	7	44.93	19	44.92	44.65	-12	9,294	-0.13%
2021/05/20	29	45.54	3	45.85	44.20	26	9,300	0.28%
2021/05/19	4	45.08	11	45.20	45.55	-7	9,265	-0.08%
2021/05/18	12	44.32	12	44.91	45.30	0	9,254	0.00%
2021/05/17	20.1	44.04	20	44.14	43.40	0.1	9,214	0.00%
2021/05/14	5	48.75	5	48.92	48.20	0	9,147	0.00%
2021/05/13	10	49.53	8	49.58	48.70	2	9,073	0.02%
2021/05/12	24.2	51.58	40	52.23	50.20	-15.8	8,880	-0.18%
2021/05/11	35.3	51.81	16	51.63	51.00	19.3	8,570	0.23%
2021/05/10	18.4	52.18	16.1	52.42	52.10	2.4	8,381	0.03%
2021/05/07	19	52.15	69	52.23	51.80	-50	8,306	-0.60%
2021/05/06	25	49.61	0	0.00	49.55	25	8,117	0.31%
2021/05/05	23	49.71	9	49.64	49.10	14	8,057	0.17%
2021/05/04	125.1	51.06	38.2	52.63	49.45	86.9	7,886	1.10%	大買/
2021/05/03	42	54.59	46	54.53	54.30	-4	7,340	-0.05%
2021/04/29	79	55.22	86.3	55.23	54.20	-7.3	7,002	-0.10%
2021/04/28	102.3	55.02	117	55.03	55.40	-14.7	6,796	-0.22%	大買/大賣/
2021/04/27	42	54.07	86.1	55.81	56.70	-44.1	6,320	-0.70%
2021/04/26	71	51.64	72	51.68	51.60	-1	5,953	-0.02%
2021/04/23	21	50.41	9	50.63	50.70	12	5,875	0.20%
2021/04/22	9	50.24	25.5	50.80	49.50	-16.5	5,964	-0.28%
2021/04/21	29	50.94	39	50.81	50.60	-10	5,941	-0.17%
2021/04/20	21	51.29	18	51.25	51.50	3	5,881	0.05%
2021/04/19	10	51.70	29	51.58	51.10	-19	5,832	-0.33%
2021/04/16	43	50.18	76	50.56	49.85	-33	5,667	-0.58%
2021/04/15	7	49.89	14.1	49.23	49.55	-7.1	5,648	-0.13%
2021/04/14	10.1	47.85	5	47.98	47.75	5.1	5,601	0.09%
2021/04/13	6	49.39	3	49.05	48.65	3	5,604	0.05%
2021/04/12	4.1	49.51	4	49.59	49.35	0.1	5,568	0.00%
2021/04/09	12.1	50.28	17	50.26	49.50	-4.9	5,567	-0.09%
2021/04/08	6	52.40	14	52.47	52.20	-8	5,458	-0.15%
2021/04/07	15.1	51.21	6	51.18	51.50	9.1	5,365	0.17%
2021/04/06	4	50.63	10	50.58	50.80	-6	5,325	-0.11%
2021/04/01	4.1	50.40	3	50.53	50.40	1.1	5,304	0.02%
2021/03/31	9.2	50.21	6	50.27	50.20	3.2	5,278	0.06%
2021/03/30	14.1	50.78	10	51.35	50.90	4.1	5,252	0.08%
2021/03/29	3.1	50.16	15.1	50.25	50.30	-12	5,092	-0.24%
2021/03/26	1.2	50.00	3	50.03	49.70	-1.9	5,076	-0.04%
2021/03/25	5.1	50.05	16	50.20	50.10	-11	5,086	-0.22%
2021/03/24	5	49.67	1	49.90	49.95	4	5,116	0.08%
2021/03/23	17	50.49	6	50.78	49.70	11	5,191	0.21%
2021/03/22	2	50.35	6	50.24	50.50	-4	5,131	-0.08%
2021/03/19	14	49.78	10	49.88	49.55	4	5,117	0.08%
2021/03/18	4	49.71	1	49.50	49.60	3	5,131	0.06%
2021/03/17	14	50.10	18	50.08	49.20	-4	5,263	-0.08%
2021/03/16	7	49.70	11	49.76	49.30	-4	5,242	-0.08%
2021/03/15	5	50.01	1	49.90	49.60	4	5,225	0.08%
2021/03/12	5	50.62	20	50.61	50.30	-15	5,247	-0.29%
2021/03/11	9	50.20	16.4	50.10	50.70	-7.4	5,268	-0.14%
2021/03/10	28	50.71	9	50.53	50.30	19	5,244	0.36%
2021/03/09	35	51.05	55	50.65	51.30	-20	5,193	-0.39%
2021/03/08	36	50.29	50	50.04	49.85	-14	5,083	-0.28%
2021/03/05	28	49.85	17	50.01	49.15	11	5,033	0.22%
2021/03/04	6.1	49.29	20	49.55	50.20	-14	4,909	-0.28%
2021/03/03	25.2	48.65	45	48.94	49.10	-19.8	4,795	-0.41%
2021/03/02	160	49.98	125	48.69	48.10	35	4,671	0.75%	大買/大賣/
2021/02/26	31.2	49.50	80	49.50	50.20	-48.8	4,017	-1.21%
2021/02/25	10	45.58	5	45.65	45.65	5	3,412	0.15%
2021/02/24	9.1	45.47	4	45.39	45.10	5.1	3,427	0.15%
2021/02/23	4	45.38	1	45.50	45.80	3	3,434	0.09%
2021/02/22	7	45.44	18	45.43	45.80	-11	3,448	-0.32%
2021/02/19	1	44.25	0	0.00	44.65	1	3,433	0.03%
2021/02/18	7	43.99	4	44.31	44.55	3	3,467	0.09%
2021/02/17	6	43.78	2	43.80	43.60	4	3,462	0.12%
2021/02/05	5	43.42	12	43.30	43.70	-7	3,442	-0.20%
2021/02/04	4	41.93	5	42.05	41.90	-1	3,449	-0.03%
2021/02/03	3	42.87	23	42.91	42.65	-20	3,446	-0.58%
2021/02/02	23	42.98	7	43.38	42.65	16	3,526	0.45%
2021/02/01	5	42.02	1	42.50	41.65	4	3,650	0.11%
2021/01/29	18	42.79	0	0.00	42.60	18	3,822	0.47%
2021/01/28	5	43.35	6	43.40	42.80	-1	3,810	-0.03%
2021/01/27	5	43.66	4	43.80	43.80	1	3,789	0.03%
2021/01/26	2	43.80	3	43.15	43.15	-1	3,780	-0.03%
2021/01/25	2	43.65	2	43.60	43.55	0	3,784	0.00%
2021/01/22	2	42.85	5	42.91	43.15	-3	3,775	-0.08%
2021/01/21	11	42.93	3	42.70	42.60	8	3,768	0.21%
2021/01/20	9	43.86	31	44.33	43.45	-22	3,747	-0.59%
2021/01/19	1	45.60	1	46.15	45.50	0	3,658	0.00%
2021/01/18	9	45.87	6	45.81	46.20	3	3,642	0.08%
2021/01/15	10	46.55	21	45.97	45.65	-11	3,672	-0.30%
2021/01/14	28	45.83	5	45.97	46.15	23	3,537	0.65%
2021/01/13	10	45.20	3	45.10	44.65	7	3,498	0.20%
2021/01/12	3	44.42	2	44.80	44.15	1	3,495	0.03%
2021/01/08	7	44.14	2	44.25	44.30	5	3,529	0.14%
2021/01/07	4	45.49	1	45.75	45.15	3	3,554	0.08%
2021/01/06	13	45.91	17	45.87	45.55	-4	3,535	-0.11%
2021/01/05	18	46.75	5	46.80	46.75	13	3,511	0.37%
2020/12/31	21	46.72	12	46.43	46.30	9	3,479	0.26%
2020/12/30	0	0.00	3	46.37	46.50	-3	3,450	-0.09%
2020/12/29	15	46.56	1	46.45	46.10	14	3,439	0.41%
2020/12/28	4	46.95	11	46.64	46.60	-7	3,419	-0.20%
2020/12/25	15	46.31	3	46.45	46.45	12	3,405	0.35%
2020/12/24	1	45.65	10	45.98	45.65	-9	3,385	-0.27%
2020/12/23	8	45.07	0	0.00	45.00	8	3,362	0.24%
2020/12/22	1	46.30	24	46.24	45.60	-23	3,377	-0.68%
2020/12/21	4	46.55	3	46.67	46.60	1	3,399	0.03%
2020/12/18	3	46.15	19	46.47	46.50	-16	3,378	-0.47%
2020/12/17	4	45.45	20	45.63	45.85	-16	3,335	-0.48%
2020/12/16	0	0.00	4	44.39	44.35	-4	3,283	-0.12%
2020/12/15	5	43.95	3	43.85	43.90	2	3,294	0.06%
2020/12/14	1	45.25	2	45.15	44.70	-1	3,329	-0.03%
2020/12/11	36.1	44.60	9	45.06	44.20	27.1	3,371	0.80%
2020/12/10	7	46.80	1	46.65	46.55	6	3,273	0.18%
2020/12/09	6	47.78	4	47.78	47.95	2	3,236	0.06%
2020/12/08	20	48.27	12	48.32	47.65	8	3,227	0.25%
2020/12/07	14	47.99	10	48.01	48.10	4	3,192	0.13%
2020/12/04	10	47.88	2	47.85	47.50	8	3,174	0.25%
2020/12/03	41	47.48	3	47.82	47.30	38	3,190	1.19%
2020/12/02	22	47.99	11	48.09	48.00	11	3,185	0.35%
2020/12/01	33	47.15	16	47.33	47.45	17	3,154	0.54%
2020/11/30	1	46.50	2	46.60	46.80	-1	3,153	-0.03%
2020/11/27	5	46.70	5	46.85	46.70	0	3,468	0.00%
2020/11/26	0	0.00	1	46.30	46.45	-1	3,661	-0.03%
2020/11/25	5	46.19	8	46.39	46.10	-3	3,683	-0.08%
2020/11/24	6	46.06	41	46.06	45.90	-35	3,694	-0.95%
2020/11/23	0	0.00	23	46.36	46.30	-23	3,682	-0.62%
2020/11/20	2	46.25	7	46.23	46.20	-5	3,695	-0.14%
2020/11/19	3	45.90	0	0.00	46.15	3	3,696	0.08%
2020/11/18	11	46.01	5	46.05	46.00	6	3,700	0.16%
2020/11/17	14	45.91	0.1	46.20	45.75	13.9	3,721	0.37%
2020/11/16	17	46.26	6	46.37	46.30	11	3,831	0.29%
2020/11/13	40	45.86	10	45.81	45.75	30	3,907	0.77%
2020/11/12	8	46.11	1	45.70	45.55	7	3,977	0.18%
2020/11/11	5	46.48	1.2	46.44	46.55	3.8	3,953	0.10%
2020/11/10	13	46.60	8	46.67	46.10	5	4,035	0.12%
2020/11/09	30.3	46.82	10	47.06	46.35	20.3	4,039	0.50%
2020/11/06	16	48.67	5	48.46	48.20	11	3,974	0.28%
2020/11/05	4	50.70	7	50.90	50.90	-3	3,849	-0.08%
2020/11/04	2	49.80	7	50.04	49.95	-5	3,935	-0.13%
2020/11/03	2	49.53	1	50.00	50.20	1	4,172	0.02%
2020/11/02	1	49.10	2	49.25	49.05	-1	4,324	-0.02%
2020/10/30	2	49.93	1	50.10	50.40	1	4,539	0.02%
2020/10/29	3	49.52	1	49.65	50.20	2	5,013	0.04%
2020/10/28	3	49.73	4	50.63	49.60	-1	5,864	-0.02%
2020/10/27	2	51.20	0	0.00	50.90	2	6,091	0.03%
2020/10/26	2	51.25	7	51.66	51.30	-5	6,158	-0.08%
2020/10/23	7	52.96	7	52.74	52.30	0	6,175	0.00%
2020/10/22	2	51.90	0	0.00	52.10	2	6,157	0.03%
2020/10/21	3	51.90	4	51.93	51.40	-1	6,167	-0.02%
2020/10/20	1	51.30	2	51.30	51.60	-1	6,186	-0.02%
2020/10/19	0	0.00	3	51.80	51.90	-3	6,246	-0.05%
2020/10/16	8	51.94	6	51.48	51.10	2	6,416	0.03%
2020/10/15	1	52.70	9	52.53	52.50	-8	6,494	-0.12%
2020/10/14	3	50.30	1	50.60	50.50	2	6,415	0.03%
2020/10/13	1	50.40	5	50.44	50.50	-4	6,414	-0.06%
2020/10/12	1	49.40	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	50.20	1	49.90	49.85	0	6,384	0.00%
2020/10/07	2	49.98	0	0.00	49.80	2	6,400	0.03%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/10/05	1	49.55	1	49.40	49.40	0	6,471	0.00%
2020/09/30	0	0.00	1	48.95	49.10	-1	6,500	-0.02%
2020/09/29	4	48.90	1	48.90	48.70	3	6,522	0.05%
2020/09/28	1	48.70	0	0.00	48.70	1	6,576	0.02%
2020/09/25	1	48.40	7	48.27	47.65	-6	6,644	-0.09%
2020/09/24	6	49.67	7	49.74	49.05	-1	6,633	-0.02%
2020/09/23	8	50.99	5	50.98	50.80	3	6,633	0.05%
2020/09/22	4	51.45	0	0.00	51.00	4	6,726	0.06%
2020/09/21	12	52.94	16	52.08	51.90	-4	6,730	-0.06%
2020/09/18	2	52.45	5	52.40	53.00	-3	6,713	-0.04%
2020/09/17	4	52.33	2	52.40	52.30	2	6,733	0.03%
2020/09/16	9	52.09	4	51.78	51.80	5	6,734	0.07%
2020/09/15	16	51.98	14	51.36	52.80	2	6,707	0.03%
2020/09/14	0	0.00	2	50.25	50.40	-2	6,698	-0.03%
2020/09/11	2	50.10	5	49.65	49.70	-3	6,744	-0.04%
2020/09/10	4	50.45	11	50.61	50.00	-7	6,757	-0.10%
2020/09/09	4	50.65	8	50.65	50.60	-4	6,774	-0.06%
2020/09/08	20	50.15	4	50.24	50.00	16	6,791	0.24%
2020/09/07	21	52.22	10	52.48	51.00	11	6,866	0.16%
2020/09/04	15	52.25	4	52.40	52.60	11	7,056	0.16%
2020/09/03	20	53.61	21.7	53.34	53.30	-1.7	7,034	-0.02%
2020/09/02	44	54.21	40	54.02	53.60	4	6,995	0.06%
2020/09/01	5	53.84	97	52.53	54.10	-92	6,747	-1.36%
2020/08/31	8	49.54	0	0.00	49.20	8	6,630	0.12%
2020/08/28	2	49.60	3	49.93	50.30	-1	6,630	-0.02%
2020/08/26	6	50.12	3	50.50	50.10	3	6,812	0.04%
2020/08/25	3	50.70	3	50.93	50.90	0	6,813	0.00%
2020/08/24	3	50.60	8	50.63	50.40	-5	6,799	-0.07%
2020/08/21	5	50.80	1	51.40	51.00	4	6,832	0.06%
2020/08/20	22	50.74	38	50.69	50.00	-16	6,892	-0.23%
2020/08/19	37	53.34	8	54.26	53.20	29	6,765	0.43%
2020/08/18	11	54.02	6	53.97	53.70	5	6,689	0.07%
2020/08/17	1	53.50	4	54.03	53.50	-3	6,637	-0.05%
2020/08/14	24	53.81	13	54.27	53.90	11	6,688	0.16%
2020/08/13	5	53.08	5	53.06	53.00	0	6,593	0.00%
2020/08/12	41	54.14	15	53.59	53.30	26	6,543	0.40%
2020/08/11	35	54.95	34	55.31	55.30	1	6,474	0.02%
2020/08/10	15	55.32	5	55.20	54.70	10	6,424	0.16%
2020/08/07	55	56.79	11	57.07	55.10	44	6,362	0.69%
2020/08/06	48	57.24	32	57.61	58.40	16	6,139	0.26%
2020/08/05	48	57.13	33	57.15	58.00	15	6,004	0.25%
2020/08/04	100	57.88	115	57.36	57.50	-15	5,790	-0.26%	大賣/
2020/08/03	93	54.32	98	54.98	56.20	-5	5,322	-0.09%
2020/07/31	0	0.00	75	51.28	51.90	-75	4,519	-1.66%
2020/07/30	7	47.06	28	47.50	47.20	-21	4,277	-0.49%
2020/07/29	0	0.00	1	44.80	46.25	-1	4,222	-0.02%
2020/07/28	1	44.85	0	0.00	44.50	1	4,215	0.02%
2020/07/27	0	0.00	6	46.20	45.15	-6	4,237	-0.14%
2020/07/24	3	47.42	4	47.43	46.05	-1	4,246	-0.02%
2020/07/23	8	47.42	5	47.39	47.15	3	4,253	0.07%
2020/07/22	12	48.18	11	48.21	47.80	1	4,254	0.02%
2020/07/21	3	47.43	7	47.42	47.70	-4	4,074	-0.10%
2020/07/20	4	45.16	5	45.31	45.85	-1	3,959	-0.03%
2020/07/17	3	44.47	4	44.90	44.40	-1	3,981	-0.03%
2020/07/16	4	45.15	1	45.00	45.00	3	4,052	0.07%
2020/07/15	0	0.00	1	45.50	44.80	-1	4,078	-0.02%
2020/07/14	4	45.13	1	45.45	45.00	3	4,213	0.07%
2020/07/13	0	0.00	1	46.00	45.90	-1	4,265	-0.02%
2020/07/10	2	45.23	0	0.00	44.85	2	4,348	0.05%
2020/07/09	2	46.95	8	46.99	46.60	-6	4,459	-0.13%
2020/07/08	5	46.95	10	47.11	46.85	-5	4,491	-0.11%
2020/07/07	7	47.16	7	46.95	46.80	0	4,490	0.00%
2020/07/06	7	47.79	22	47.94	47.75	-15	4,560	-0.33%
2020/07/03	13	47.02	1	47.20	46.90	12	4,534	0.26%
2020/07/02	10	47.10	6	47.21	47.35	4	4,543	0.09%
2020/07/01	9	47.61	6	47.44	47.30	3	4,521	0.07%
2020/06/30	3	46.75	0	0.00	46.45	3	4,446	0.07%
2020/06/29	2	46.23	3	46.28	46.05	-1	4,461	-0.02%
2020/06/24	10	46.78	15	46.77	46.80	-5	4,460	-0.11%
2020/06/23	6	46.54	9	46.18	45.90	-3	4,455	-0.07%
2020/06/22	11	46.51	6	46.66	46.60	5	4,438	0.11%
2020/06/19	10	45.78	3	45.73	46.00	7	4,461	0.16%
2020/06/18	4	45.29	23	45.22	45.10	-19	4,426	-0.43%
2020/06/17	2	45.25	0	0.00	45.05	2	4,391	0.05%
2020/06/16	1	45.15	0	0.00	45.60	1	4,417	0.02%
2020/06/15	7	45.88	3	45.20	45.00	4	4,478	0.09%
2020/06/12	9	45.52	11	45.94	46.50	-2	4,474	-0.04%
2020/06/11	4	47.59	38	46.29	46.30	-34	4,393	-0.77%
2020/06/10	76	45.23	41	45.21	45.30	35	4,204	0.83%
2020/06/09	4	45.06	3	44.90	44.85	1	4,267	0.02%
2020/06/08	12	45.83	3	45.62	45.30	9	4,328	0.21%
2020/06/05	11	45.70	13	44.92	45.85	-2	4,260	-0.05%
2020/06/04	11	44.65	15.1	44.18	44.20	-4.1	4,175	-0.10%
2020/06/03	3	44.55	1	45.55	44.65	2	4,185	0.05%
2020/06/02	10	44.96	13	44.68	45.00	-3	4,107	-0.07%
2020/06/01	4	43.34	7	43.24	43.45	-3	3,947	-0.08%
2020/05/29	2	42.58	3	42.65	42.40	-1	3,925	-0.03%
2020/05/28	6	42.62	4	43.39	42.15	2	3,943	0.05%
2020/05/27	8	43.20	5	43.09	42.80	3	3,904	0.08%
2020/05/26	3	42.08	3	42.22	42.55	0	3,843	0.00%
2020/05/25	4	41.78	1	41.40	42.25	3	3,839	0.08%
2020/05/22	8	41.83	20	42.13	41.60	-12	3,868	-0.31%
2020/05/21	44	42.74	27	42.26	41.80	17	3,876	0.44%
2020/05/20	12	41.61	2	41.35	41.20	10	3,805	0.26%
2020/05/19	2	40.78	3	41.10	41.45	-1	3,818	-0.03%
2020/05/18	1	39.30	0	0.00	39.35	1	3,856	0.03%
2020/05/15	5	41.02	5	40.78	40.00	0	3,860	0.00%
2020/05/14	10	41.79	8	41.48	40.60	2	3,874	0.05%
2020/05/13	10	42.52	10	42.56	42.40	0	3,844	0.00%
2020/05/12	7	42.63	5	42.68	42.75	2	3,841	0.05%
2020/05/11	6	42.45	3	42.60	42.40	3	3,838	0.08%
2020/05/08	4	41.90	0	0.00	41.85	4	3,837	0.10%
2020/05/07	10	42.00	9	42.01	41.85	1	3,836	0.03%
2020/05/06	5	41.08	6	41.02	41.00	-1	3,807	-0.03%
2020/05/05	13	41.11	13	41.26	41.15	0	3,824	0.00%
2020/05/04	5	40.98	23	41.19	40.90	-18	3,857	-0.47%
2020/04/30	21	42.30	15	42.13	42.05	6	3,858	0.16%
2020/04/29	33	42.72	21	42.79	42.50	12	3,850	0.31%
2020/04/28	25	42.79	23	42.59	42.45	2	3,845	0.05%
2020/04/27	9	42.56	29	42.60	42.75	-20	3,893	-0.51%
2020/04/24	7	41.28	2	41.43	41.30	5	3,820	0.13%
2020/04/23	5.2	41.16	4	41.55	41.05	1.2	3,823	0.03%
2020/04/22	9	40.21	15	40.51	41.25	-6	3,804	-0.16%
2020/04/21	18	41.06	12	41.04	39.80	6	3,766	0.16%
2020/04/20	5	41.89	6	42.13	42.20	-1	3,695	-0.03%
2020/04/17	54	42.42	47	42.70	41.60	7	3,670	0.19%
2020/04/16	7	41.39	10	41.58	42.35	-3	3,527	-0.09%
2020/04/15	24	41.66	19	41.23	41.00	5	3,469	0.14%
2020/04/14	37	40.71	50	40.15	41.50	-13	3,430	-0.38%
2020/04/13	27	39.21	5	39.50	38.85	22	3,288	0.67%
2020/04/10	1	38.65	0	0.00	38.55	1	3,252	0.03%
2020/04/09	13	39.30	11	39.22	38.55	2	3,263	0.06%
2020/04/08	6	36.79	5	37.33	37.50	1	3,168	0.03%
2020/04/07	5	36.43	14	36.51	36.50	-9	3,124	-0.29%
2020/04/06	0	0.00	4	35.59	35.55	-4	3,130	-0.13%
2020/04/01	10	35.05	7	35.16	35.30	3	3,132	0.10%
2020/03/31	1	34.20	1	35.45	34.65	0	3,111	0.00%
2020/03/30	2	34.48	1	34.75	35.00	1	3,082	0.03%
2020/03/27	11	35.47	7	35.51	34.80	4	3,074	0.13%
2020/03/26	3	34.90	6	35.65	35.65	-3	3,032	-0.10%
2020/03/25	21	35.55	14	35.61	35.45	7	2,985	0.23%
2020/03/24	2	34.00	5	34.26	34.00	-3	2,911	-0.10%
2020/03/23	16	32.38	13	32.97	32.65	3	2,919	0.10%
2020/03/20	3	33.52	6	33.77	34.00	-3	2,908	-0.10%
2020/03/19	19	32.35	24	33.90	31.70	-5	2,868	-0.17%
2020/03/18	2	36.00	3	36.80	35.20	-1	2,785	-0.04%
2020/03/17	7	36.29	11	36.31	36.00	-4	2,738	-0.15%
2020/03/16	7	36.74	6	37.03	37.00	1	2,702	0.04%
2020/03/13	10	38.40	2	38.08	39.05	8	2,719	0.29%
2020/03/12	16	43.03	2	41.85	42.10	14	2,630	0.53%
2020/03/11	14	45.43	5	45.55	45.00	9	2,538	0.35%
2020/03/09	5	44.65	0	0.00	44.55	5	2,495	0.20%
2020/03/06	4	45.80	0	0.00	45.65	4	2,446	0.16%
2020/03/05	0	0.00	9	46.74	46.60	-9	2,455	-0.37%
2020/03/04	5	45.97	1	46.10	46.00	4	2,458	0.16%
2020/03/03	3	46.38	8	46.50	46.85	-5	2,464	-0.20%
2020/03/02	2	44.98	9	45.16	45.20	-7	2,432	-0.29%
2020/02/27	7	45.27	2	46.75	44.85	5	2,427	0.21%
2020/02/26	11	46.67	6	46.98	46.40	5	2,382	0.21%
2020/02/25	6	46.45	8	47.10	46.90	-2	2,365	-0.08%
2020/02/24	18	46.53	1	46.75	46.15	17	2,352	0.72%
2020/02/21	6	47.68	0	0.00	47.65	6	2,345	0.26%
2020/02/20	5	48.04	1	47.85	47.80	4	2,337	0.17%
2020/02/19	2	49.13	9	48.61	48.20	-7	2,331	-0.30%
2020/02/18	10	48.01	3	48.15	48.40	7	2,295	0.30%
2020/02/17	12	48.25	0	0.00	48.30	12	2,334	0.51%
2020/02/14	3	47.30	1	47.40	47.45	2	2,350	0.09%
2020/02/13	2	47.35	3	47.70	47.00	-1	2,483	-0.04%
2020/02/12	4	47.26	3	46.67	47.40	1	2,698	0.04%
2020/02/11	5	46.21	0	0.00	46.35	5	2,854	0.18%
2020/02/10	2	44.73	0	0.00	45.05	2	3,051	0.07%
2020/02/07	3	45.42	2	45.30	45.30	1	3,249	0.03%
2020/02/06	2	46.58	5	46.76	46.75	-3	3,275	-0.09%
2020/02/05	6	46.48	1	46.60	46.10	5	3,350	0.15%
2020/02/04	6	47.00	1	47.25	47.40	5	3,391	0.15%
2020/02/03	62	45.13	6	45.00	45.20	56	3,480	1.61%
2020/01/31	11	47.78	6	48.02	47.50	5	3,623	0.14%
2020/01/30	22	48.28	5	48.22	48.00	17	4,256	0.40%
2020/01/20	1	53.40	0	0.00	53.30	1	4,267	0.02%
2020/01/17	0	0.00	2	54.60	53.30	-2	4,296	-0.05%
2020/01/16	0	0.00	8	53.80	54.00	-8	4,320	-0.19%
2020/01/15	4	53.68	6	53.78	53.40	-2	4,389	-0.05%
2020/01/14	3	54.07	0	0.00	54.10	3	4,570	0.07%
2020/01/13	2	53.20	4	53.35	53.80	-2	4,624	-0.04%
2020/01/10	6	53.08	2	53.40	53.10	4	4,678	0.09%
2020/01/09	1	53.10	1	53.20	53.10	0	4,779	0.00%
2020/01/08	10	53.30	0	0.00	52.60	10	5,326	0.19%
2020/01/07	5	54.66	0	0.00	54.70	5	5,663	0.09%
2020/01/06	8	55.68	1	56.00	55.60	7	5,675	0.12%
2020/01/03	4	56.80	0	0.00	56.60	4	5,665	0.07%
2020/01/02	0	0.00	4.5	57.61	57.70	-4.5	5,681	-0.08%
2019/12/31	4	57.00	12	56.83	56.80	-8	5,674	-0.14%
2019/12/30	2	57.05	1	57.80	56.70	1	5,737	0.02%
2019/12/26	1.2	56.78	8	56.66	56.70	-6.8	5,673	-0.12%
2019/12/24	7	55.83	16	56.11	55.70	-9	5,699	-0.16%
2019/12/23	1	56.90	1	57.30	56.40	0	5,716	0.00%
2019/12/20	1.1	56.47	1	56.40	56.20	0.1	5,724	0.00%
2019/12/19	1.2	56.50	5	56.30	56.50	-3.8	5,743	-0.07%
2019/12/18	6	57.83	5	57.76	56.90	1	5,766	0.02%
2019/12/17	1	57.10	7	57.03	57.00	-6	5,855	-0.10%
2019/12/16	0	0.00	2	56.60	56.90	-2	5,898	-0.03%
2019/12/12	3	57.27	2	57.35	57.00	1	5,935	0.02%
2019/12/11	0	0.00	2	57.20	57.10	-2	5,931	-0.03%
2019/12/10	11	57.13	8	57.05	57.60	3	5,945	0.05%
2019/12/09	1	56.00	1	55.80	55.90	0	5,894	0.00%
2019/12/06	3	55.67	3	55.77	55.60	0	5,930	0.00%
2019/12/05	2	55.50	4	55.55	55.50	-2	5,982	-0.03%
2019/12/04	3	55.33	1	55.10	54.60	2	5,992	0.03%
2019/12/03	1	55.00	7	55.10	55.30	-6	6,008	-0.10%
2019/12/02	2	54.85	1	55.20	54.60	1	6,029	0.02%
2019/11/29	1	56.30	0	0.00	55.40	1	6,032	0.02%
2019/11/28	0	0.00	2	56.20	56.10	-2	6,059	-0.03%
2019/11/27	5	55.40	1	55.60	55.50	4	6,163	0.06%
2019/11/26	1	55.90	0	0.00	55.00	1	6,273	0.02%
2019/11/25	1.5	56.13	1	56.00	55.70	0.5	6,379	0.01%
2019/11/22	3	55.53	4	55.73	55.40	-1	6,591	-0.02%
2019/11/21	0	0.00	6	55.37	55.80	-6	6,645	-0.09%
2019/11/20	4	55.25	0	0.00	55.10	4	6,689	0.06%
2019/11/19	1	56.30	1	56.50	56.30	0	6,725	0.00%
2019/11/18	27	56.13	1	56.10	56.10	26	6,827	0.38%
2019/11/15	13	55.76	7	55.97	56.00	6	6,878	0.09%
2019/11/14	5	55.10	1	54.90	55.00	4	6,901	0.06%
2019/11/13	3	56.33	1	56.20	56.10	2	6,916	0.03%
2019/11/12	14	56.39	2	56.65	57.00	12	6,993	0.17%
2019/11/11	24	58.04	3	57.80	55.80	21	7,019	0.30%
2019/11/08	21	60.73	38	61.01	60.10	-17	6,897	-0.25%
2019/11/07	96	63.90	78	64.31	62.80	18	6,827	0.26%
2019/11/06	41	68.64	33	67.64	66.30	8	6,655	0.12%
2019/11/05	3	67.80	8	67.35	67.20	-5	6,493	-0.08%
2019/11/04	15	68.19	22	67.89	67.70	-7	6,517	-0.11%
2019/11/01	8	67.08	11	67.25	67.60	-3	6,488	-0.05%
2019/10/31	9	66.52	2	66.10	66.30	7	6,466	0.11%
2019/10/30	13	67.02	14	66.91	67.20	-1	6,403	-0.02%
2019/10/29	67	67.29	104	67.40	67.70	-37	6,323	-0.59%	大賣/
2019/10/28	17	63.76	5	63.86	63.80	12	5,741	0.21%
2019/10/25	5	62.80	10	62.73	62.50	-5	5,747	-0.09%
2019/10/24	8	63.06	6	63.12	63.20	2	5,844	0.03%
2019/10/23	2	62.65	1	62.30	62.40	1	5,862	0.02%
2019/10/22	16	63.40	11	63.52	63.00	5	5,810	0.09%
2019/10/21	3	62.30	4	62.43	62.80	-1	5,646	-0.02%
2019/10/18	3	61.97	1	61.90	62.10	2	5,594	0.04%
2019/10/17	8	62.15	13	61.92	62.10	-5	5,546	-0.09%
2019/10/16	119	64.03	78	63.62	61.40	41	5,476	0.75%	大買/
2019/10/15	27	62.21	96.5	62.48	64.20	-69.5	5,053	-1.38%
2019/10/14	13	58.41	12	58.43	58.40	1	4,701	0.02%
2019/10/09	10	57.25	0	0.00	57.60	10	4,676	0.21%
2019/10/08	5	58.28	1	58.60	57.80	4	4,685	0.09%
2019/10/07	0	0.00	3	57.63	58.00	-3	4,676	-0.06%
2019/10/04	15	57.29	10.1	57.99	56.80	4.9	4,681	0.10%
2019/10/03	6	56.67	1	56.70	56.90	5	4,645	0.11%
2019/10/01	0	0.00	5	56.64	56.60	-5	4,833	-0.10%
2019/09/27	5	56.54	6	56.12	55.90	-1	5,072	-0.02%
2019/09/26	2	57.70	3	57.63	57.10	-1	5,106	-0.02%
2019/09/25	2	58.00	0	0.00	57.80	2	5,178	0.04%
2019/09/24	5	59.00	3	58.87	58.60	2	5,201	0.04%
2019/09/23	0	0.00	5	57.88	58.90	-5	5,188	-0.10%
2019/09/20	6	58.85	9	58.33	57.80	-3	5,158	-0.06%
2019/09/19	7	58.06	5	58.22	58.30	2	5,046	0.04%
2019/09/18	2	57.70	11	57.98	57.20	-9	5,058	-0.18%
2019/09/17	0	0.00	2.1	56.90	56.80	-2.1	5,021	-0.04%
2019/09/16	1	57.60	0	0.00	57.60	1	5,045	0.02%
2019/09/12	1	58.10	20	58.00	57.80	-19	5,051	-0.38%
2019/09/11	2	57.10	2	57.30	57.00	0	5,020	0.00%
2019/09/09	3	58.20	1	57.60	57.80	2	5,071	0.04%
2019/09/06	2	57.30	3	57.07	56.90	-1	5,046	-0.02%
2019/09/05	0	0.00	9	57.06	56.80	-9	5,029	-0.18%
2019/09/04	1	57.40	8	57.36	57.40	-7	5,006	-0.14%
2019/09/03	2	57.10	2	56.80	56.90	0	5,016	0.00%
2019/09/02	17	57.08	3	56.83	57.10	14	5,012	0.28%
2019/08/30	16	57.48	6	57.28	56.80	10	5,006	0.20%
2019/08/29	9	58.29	10	58.64	58.00	-1	4,901	-0.02%
2019/08/28	21	59.44	10	59.40	59.20	11	4,787	0.23%
2019/08/27	19	58.63	23	59.13	59.50	-4	4,670	-0.09%
2019/08/26	7	57.10	6	56.92	56.80	1	4,483	0.02%
2019/08/23	7	57.33	16	57.89	57.90	-9	4,476	-0.20%
2019/08/22	22	57.46	12	57.13	57.20	10	4,483	0.22%
2019/08/21	16	56.88	52	57.08	57.50	-36	4,433	-0.81%
2019/08/20	14	56.68	22	56.20	55.80	-8	4,345	-0.18%
2019/08/19	24	56.46	57	56.43	56.90	-33	4,309	-0.77%
2019/08/16	74	56.21	33	56.35	56.10	41	4,274	0.96%
2019/08/15	51	55.67	91	55.25	56.30	-40	4,212	-0.95%
2019/08/14	85	56.33	50	55.67	55.20	35	4,113	0.85%
2019/08/13	13	55.58	31	55.53	55.90	-18	3,973	-0.45%
2019/08/12	5	54.88	25	54.78	55.30	-20	3,906	-0.51%
2019/08/08	7	53.39	5	53.38	53.40	2	3,809	0.05%
2019/08/07	5	52.42	0	0.00	52.20	5	3,784	0.13%
2019/08/06	1	51.70	9	51.31	52.20	-8	3,783	-0.21%
2019/08/05	3	51.27	3	50.20	50.00	0	3,728	0.00%
2019/08/02	8	52.36	10	52.48	52.30	-2	3,701	-0.05%
2019/08/01	15	54.68	24	55.05	54.40	-9	3,686	-0.24%
2019/07/31	36	54.96	31	55.19	55.60	5	3,662	0.14%
2019/07/30	9	54.12	22	54.30	54.20	-13	3,576	-0.36%
2019/07/29	17	55.09	9	54.79	54.10	8	3,565	0.22%
2019/07/26	32	54.29	20	54.49	55.00	12	3,490	0.34%
2019/07/25	3	53.53	10	53.58	53.80	-7	3,391	-0.21%
2019/07/24	6	52.52	2	52.75	52.60	4	3,365	0.12%
2019/07/23	2	52.45	2	53.15	52.40	0	3,432	0.00%
2019/07/22	4	52.43	8	52.41	52.20	-4	3,480	-0.11%
2019/07/19	5	52.28	0	0.00	52.20	5	3,482	0.14%
2019/07/18	8	52.73	74	52.93	52.10	-66	3,514	-1.88%
2019/07/17	14	53.77	24	54.00	53.30	-10	3,537	-0.28%
2019/07/16	12	53.32	15	53.27	53.30	-3	3,436	-0.09%
2019/07/15	13	52.67	9	52.81	52.70	4	3,432	0.12%
2019/07/12	5	52.60	17	52.73	52.70	-12	3,525	-0.34%
2019/07/11	7	53.04	11	53.08	52.70	-4	3,582	-0.11%
2019/07/10	5	52.80	6	52.95	52.70	-1	3,623	-0.03%
2019/07/09	10	52.49	8	52.66	52.40	2	4,039	0.05%
2019/07/08	51	53.78	15	53.79	53.00	36	4,095	0.88%
2019/07/05	13	52.26	7	52.17	53.00	6	4,034	0.15%
2019/07/04	123	52.99	76	52.80	52.40	47	4,054	1.16%	大買/
2019/07/03	35	51.32	11	51.32	51.10	24	3,897	0.62%
2019/07/02	12	51.67	27	51.54	51.90	-15	3,988	-0.38%
2019/07/01	1	50.10	8	50.38	50.70	-7	3,962	-0.18%
2019/06/28	3	49.58	2	49.60	49.55	1	4,010	0.02%
2019/06/27	1	49.95	1	50.10	50.00	0	4,130	0.00%
2019/06/26	10	49.92	5	49.79	49.70	5	4,161	0.12%
2019/06/25	9	50.83	6	50.83	50.00	3	4,187	0.07%
2019/06/24	2	49.63	0	0.00	49.80	2	4,178	0.05%
2019/06/21	5	50.14	2	50.35	49.35	3	4,231	0.07%
2019/06/20	1	50.50	3	50.83	51.00	-2	4,253	-0.05%
2019/06/19	4	50.35	4	50.18	50.30	0	4,375	0.00%
2019/06/18	6	49.82	10	49.71	49.60	-4	4,492	-0.09%
2019/06/17	13	50.77	8	51.54	50.10	5	4,685	0.11%
2019/06/14	12	49.93	10	50.09	50.70	2	5,180	0.04%
2019/06/13	13	49.31	12	49.45	49.25	1	5,243	0.02%
2019/06/12	6	49.27	2	49.83	49.20	4	5,318	0.08%
2019/06/11	2	49.45	10	49.84	49.60	-8	5,363	-0.15%
2019/06/10	0	0.00	3	48.82	48.70	-3	5,361	-0.06%
2019/06/06	6	48.20	1	48.10	48.00	5	5,424	0.09%
2019/06/05	4	49.53	5	49.24	49.00	-1	5,527	-0.02%
2019/05/31	2	50.13	1	50.40	50.20	1	5,830	0.02%
2019/05/30	11	50.35	4	49.71	49.75	7	5,885	0.12%
2019/05/29	7	50.38	13	50.66	50.40	-6	5,846	-0.10%
2019/05/28	1	49.20	18	49.55	49.00	-17	5,787	-0.29%
2019/05/27	3	48.83	8	48.66	49.20	-5	5,793	-0.09%
2019/05/24	9	48.33	0	0.00	47.70	9	5,805	0.16%
2019/05/23	3	48.67	1	49.00	49.00	2	5,822	0.03%
2019/05/22	1	49.80	1	50.40	49.80	0	6,129	0.00%
2019/05/21	1	48.25	2	49.38	49.60	-1	6,289	-0.02%
2019/05/20	17	49.02	13	48.93	48.75	4	6,404	0.06%
2019/05/17	9	49.71	1	49.80	50.00	8	6,443	0.12%
2019/05/16	1	50.60	0.1	51.00	50.20	0.9	6,457	0.01%
2019/05/15	3	51.77	0	0.00	51.50	3	6,640	0.05%
2019/05/14	47	51.26	23	50.33	51.80	24	6,759	0.36%
2019/05/13	3	52.50	4	51.85	51.00	-1	6,863	-0.01%
2019/05/10	10	53.04	7	53.81	52.90	3	6,886	0.04%
2019/05/09	20	54.52	53	54.08	53.60	-33	6,898	-0.48%
2019/05/08	6	55.25	6	55.63	55.00	0	6,883	0.00%
2019/05/07	8	56.09	2	56.40	56.10	6	6,955	0.09%
2019/05/06	23	55.83	17	56.41	55.90	6	6,964	0.09%
2019/05/03	4	58.18	22	58.06	58.20	-18	6,923	-0.26%
2019/05/02	0	0.00	1.1	57.41	57.60	-1.1	6,905	-0.02%
2019/04/30	3	56.10	10	56.53	57.00	-7	6,883	-0.10%
2019/04/29	12	56.05	13	55.66	55.40	-1	6,868	-0.01%
2019/04/26	19	57.45	19	57.35	57.10	0	6,828	0.00%
2019/04/25	1	58.50	1	59.00	58.60	0	6,898	0.00%
2019/04/24	42.2	59.35	4	59.25	58.70	38.2	6,943	0.55%
2019/04/23	6	59.22	14	59.86	59.90	-8	6,911	-0.12%
2019/04/22	8	59.25	15	59.10	58.80	-7	6,873	-0.10%
2019/04/19	10	58.46	2	58.45	58.50	8	6,956	0.11%
2019/04/18	21	59.47	86	59.30	58.10	-65	6,932	-0.94%
2019/04/17	19	60.30	44	60.41	59.60	-25	6,917	-0.36%
2019/04/16	11	60.18	17	60.40	60.60	-6	6,899	-0.09%
2019/04/15	54	62.24	26	62.67	61.10	28	6,995	0.40%
2019/04/12	4	58.70	24	58.75	59.60	-20	6,710	-0.30%
2019/04/11	29	59.19	23	59.49	58.00	6	6,682	0.09%
2019/04/10	134	60.16	28	60.13	59.40	106	6,618	1.60%	大買/鉅額交易
2019/04/09	34	60.29	20	60.53	60.30	14	6,559	0.21%
2019/04/08	24	61.96	24	61.68	61.70	0	6,502	0.00%
2019/04/03	7	60.14	6	60.17	60.00	1	6,381	0.02%
2019/04/02	9	59.84	5	60.10	59.60	4	6,346	0.06%
2019/04/01	20	59.11	26	59.55	59.40	-6	6,285	-0.10%
2019/03/29	11	58.83	11	58.19	58.20	0	6,159	0.00%
2019/03/28	0	0.00	2	58.10	58.10	-2	6,165	-0.03%
2019/03/27	0	0.00	11	58.07	58.10	-11	6,192	-0.18%
2019/03/26	19.1	58.08	17	58.09	57.60	2.1	6,158	0.03%
2019/03/25	9	57.32	16	57.79	57.50	-7	6,139	-0.11%
2019/03/22	40	59.60	47	59.35	59.10	-7	6,089	-0.11%
2019/03/21	34	60.73	30	60.69	60.50	4	6,019	0.07%
2019/03/20	9	60.02	38	60.00	60.10	-29	5,947	-0.49%
2019/03/19	81.2	59.50	77	59.02	60.10	4.2	5,852	0.07%
2019/03/18	23	55.98	28	56.42	55.50	-5	5,334	-0.09%
2019/03/15	15	55.48	32	55.66	55.30	-17	5,433	-0.31%
2019/03/14	14	55.07	19	55.35	54.90	-5	5,714	-0.09%
2019/03/13	9.1	54.71	10	55.00	55.00	-0.9	5,895	-0.02%
2019/03/12	27	55.31	12	55.54	54.50	15	5,936	0.25%
2019/03/11	44.1	55.34	26	55.67	55.00	18.1	6,024	0.30%
2019/03/08	16.1	54.28	29	54.41	54.30	-12.9	6,167	-0.21%
2019/03/07	12	53.98	11	53.63	53.00	1	6,259	0.02%
2019/03/06	7	54.13	16	54.44	54.60	-9	6,341	-0.14%
2019/03/05	13.1	53.11	15	53.37	53.80	-1.9	6,336	-0.03%
2019/03/04	6	52.62	3	52.63	52.50	3	6,321	0.05%
2019/02/27	5	52.40	2	52.50	52.30	3	6,369	0.05%
2019/02/26	6	52.83	13	52.83	52.50	-7	6,482	-0.11%
2019/02/25	3	53.27	0	0.00	53.20	3	6,681	0.04%
2019/02/22	8	53.41	5	53.44	53.50	3	6,774	0.04%
2019/02/21	54	55.70	44	55.58	54.40	10	6,807	0.15%
2019/02/20	33	54.04	22	54.59	54.30	11	6,657	0.17%
2019/02/19	43	53.27	52	53.40	53.70	-9	6,603	-0.14%
2019/02/18	4	52.33	6	52.28	52.00	-2	6,641	-0.03%
2019/02/15	9.1	52.39	14	53.13	52.40	-4.9	7,038	-0.07%
2019/02/14	31	54.18	36	54.67	53.10	-5	7,195	-0.07%
2019/02/13	32	53.42	0	0.00	52.20	32	7,106	0.45%
2019/02/12	13	53.40	35	52.88	54.20	-22	7,212	-0.31%
2019/02/11	1	51.80	10	51.84	52.00	-9	7,137	-0.13%
2019/01/30	11	51.77	4	52.30	50.90	7	7,254	0.10%
2019/01/29	10	51.02	10	51.30	51.80	0	7,308	0.00%
2019/01/28	11	51.49	9	51.73	51.60	2	7,372	0.03%
2019/01/25	1	49.95	7	50.19	50.30	-6	7,634	-0.08%
2019/01/24	3	49.60	4	49.54	49.30	-1	7,777	-0.01%
2019/01/23	0	0.00	1	49.85	49.65	-1	7,877	-0.01%
2019/01/22	1	49.45	1	49.60	49.40	0	7,930	0.00%
2019/01/21	8	49.71	7	50.04	49.60	1	8,009	0.01%
2019/01/18	3	49.23	7	49.03	49.45	-4	8,180	-0.05%
2019/01/17	10	49.92	1	49.70	49.35	9	8,256	0.11%
2019/01/16	7	51.20	7	51.69	51.80	0	8,237	0.00%
2019/01/15	23	50.97	1	50.90	50.70	22	8,293	0.27%
2019/01/14	9	50.39	4	50.30	50.50	5	8,449	0.06%
2019/01/11	9	51.69	14	51.62	50.70	-5	8,592	-0.06%
2019/01/10	8	51.13	9	51.38	51.20	-1	8,559	-0.01%
2019/01/09	1	51.50	22	51.49	51.60	-21	8,609	-0.24%
2019/01/08	11	50.40	14	50.54	50.60	-3	8,576	-0.03%
2019/01/07	19	50.51	12	50.38	50.30	7	8,570	0.08%
2019/01/04	23	47.41	26	47.00	48.50	-3	8,513	-0.04%
2019/01/03	7	46.79	4	46.89	46.60	3	8,602	0.03%
2019/01/02	8	47.81	0	0.00	47.50	8	8,809	0.09%
2018/12/28	2	48.20	2	48.25	48.30	0	8,878	0.00%
2018/12/27	3	48.45	5	48.69	48.00	-2	9,013	-0.02%
2018/12/26	4	48.56	2	48.45	47.10	2	9,083	0.02%
2018/12/25	2	47.25	2	47.05	48.20	0	9,276	0.00%
2018/12/24	1	47.75	1	47.95	47.85	0	9,394	0.00%
2018/12/22	1	48.50	1	48.70	48.30	0	9,637	0.00%
2018/12/21	4	46.85	6	47.33	49.00	-2	9,683	-0.02%
2018/12/20	6	46.98	5	47.49	47.00	1	9,656	0.01%
2018/12/19	3	48.12	3	48.35	48.10	0	9,624	0.00%
2018/12/18	7	48.04	7	48.18	48.00	0	9,619	0.00%
2018/12/17	2	49.15	2	49.30	48.80	0	9,591	0.00%
2018/12/14	6	48.75	3	49.28	49.35	3	9,598	0.03%
2018/12/13	13	48.93	7	48.81	49.30	6	9,544	0.06%
2018/12/12	8	49.53	12	49.65	49.45	-4	9,529	-0.04%
2018/12/11	9	47.69	9	47.79	48.30	0	9,458	0.00%
2018/12/10	26	46.75	16	47.18	46.90	10	9,421	0.11%
2018/12/07	35	49.77	23	49.96	49.35	12	9,252	0.13%
2018/12/06	13	52.91	4	53.48	51.50	9	8,950	0.10%
2018/12/05	7	54.80	9	54.80	54.90	-2	8,793	-0.02%
2018/12/04	15	56.23	17.1	56.10	56.00	-2.1	8,855	-0.02%
2018/12/03	17	55.07	19	55.45	56.10	-2	8,835	-0.02%
2018/11/30	31	53.69	40	53.49	52.90	-9	8,718	-0.10%
2018/11/29	38	52.91	29	52.54	52.00	9	8,458	0.11%
2018/11/28	2	51.10	6	51.80	51.90	-4	8,366	-0.05%
2018/11/27	0	0.00	10	50.15	51.00	-10	8,404	-0.12%
2018/11/26	10	49.41	21	49.34	49.40	-11	8,372	-0.13%
2018/11/23	9	49.16	23	49.67	48.70	-14	8,377	-0.17%
2018/11/22	17	52.71	6	53.77	50.60	11	8,321	0.13%
2018/11/21	16	53.21	17	53.04	53.10	-1	8,119	-0.01%
2018/11/20	6	52.55	4	52.83	52.70	2	8,002	0.02%
2018/11/19	31	53.39	42	53.84	53.40	-11	7,924	-0.14%
2018/11/16	23	52.76	25	52.76	51.60	-2	7,764	-0.03%
2018/11/15	14	52.76	8	52.26	52.40	6	7,696	0.08%
2018/11/14	32	52.62	24	52.47	52.50	8	7,556	0.11%
2018/11/13	9	48.27	8	49.21	49.50	1	7,234	0.01%
2018/11/12	11	49.11	7	48.96	48.95	4	7,046	0.06%
2018/11/09	6	48.28	13	48.80	48.90	-7	6,990	-0.10%
2018/11/08	14	48.44	4	47.88	47.05	10	6,783	0.15%
2018/11/07	16	47.34	31	47.67	47.95	-15	6,736	-0.22%
2018/11/06	8	47.86	13	47.28	46.30	-5	6,684	-0.07%
2018/11/05	7	47.24	13	47.41	47.40	-6	6,588	-0.09%
2018/11/02	14	48.36	14	48.13	48.20	0	6,511	0.00%
2018/11/01	8	50.00	16	50.28	51.30	-8	6,165	-0.13%
2018/10/31	11	49.31	10	49.00	48.00	1	6,075	0.02%
2018/10/30	1	48.50	2	47.78	48.50	-1	6,028	-0.02%
2018/10/29	9	46.91	20	46.68	47.65	-11	6,022	-0.18%
2018/10/26	24	47.11	13	47.63	46.00	11	6,001	0.18%
2018/10/25	6	48.18	5	48.60	48.45	1	5,967	0.02%
2018/10/24	5	51.00	5	51.62	50.90	0	5,993	0.00%
2018/10/23	9	51.92	17	52.15	50.70	-8	5,973	-0.13%
2018/10/22	31	52.26	31	52.43	52.30	0	6,050	0.00%
2018/10/19	2	49.68	16	50.25	50.70	-14	5,930	-0.24%
2018/10/18	4	49.20	4	49.24	48.45	0	5,829	0.00%
2018/10/17	5	48.70	7	49.50	48.25	-2	5,994	-0.03%
2018/10/16	5	48.07	2	48.55	48.10	3	6,125	0.05%
2018/10/12	11	44.60	31	46.48	47.00	-20	6,344	-0.32%
2018/10/11	23	44.60	15	44.67	44.45	8	6,514	0.12%
2018/10/09	25	49.65	32.1	50.57	48.75	-7.1	6,289	-0.11%
2018/10/08	9	53.94	10	54.63	53.40	-1	6,050	-0.02%
2018/10/05	20	54.35	23	53.81	53.30	-3	5,974	-0.05%
2018/10/04	30	55.25	13	55.55	56.70	17	5,850	0.29%
2018/10/03	33	57.28	40	57.44	56.10	-7	5,789	-0.12%
2018/10/02	17	56.24	13	56.62	55.70	4	5,593	0.07%
2018/10/01	35	55.59	71	55.78	57.50	-36	5,482	-0.66%
2018/09/28	3	52.40	16	52.36	52.40	-13	5,263	-0.25%
2018/09/27	1	51.30	0	0.00	51.30	1	5,242	0.02%
2018/09/26	3	52.47	5	52.16	51.70	-2	5,240	-0.04%
2018/09/21	0	0.00	2	50.85	51.40	-2	5,236	-0.04%
2018/09/20	1	50.30	1	50.20	50.20	0	5,264	0.00%
2018/09/19	10	51.00	0	0.00	50.90	10	5,261	0.19%
2018/09/18	2	50.25	0	0.00	50.30	2	5,259	0.04%
2018/09/17	8	51.51	4	51.70	51.40	4	5,256	0.08%
2018/09/14	5	51.34	9	51.92	52.00	-4	5,238	-0.08%
2018/09/13	19	50.93	14	51.14	50.70	5	5,246	0.10%
2018/09/12	12	49.85	13	50.49	51.30	-1	5,242	-0.02%
2018/09/11	2	49.10	2	50.50	50.50	0	5,246	0.00%
2018/09/10	41	49.50	13	50.07	48.20	28	5,217	0.54%
2018/09/07	21	52.13	32	51.36	51.40	-11	5,124	-0.21%
2018/09/06	9	56.40	6	56.65	55.10	3	5,042	0.06%
2018/09/05	2	55.00	3	55.27	54.80	-1	4,910	-0.02%
2018/09/04	5	54.74	2	55.45	54.80	3	4,947	0.06%
2018/09/03	25	55.01	19	54.56	54.60	6	4,929	0.12%
2018/08/31	1	57.80	1	58.00	57.50	0	4,856	0.00%
2018/08/30	4	58.38	0	0.00	58.50	4	5,008	0.08%
2018/08/29	9	58.13	4	57.75	58.40	5	5,200	0.10%
2018/08/28	5	56.40	6	56.20	55.50	-1	5,216	-0.02%
2018/08/27	1	54.00	4	54.28	55.20	-3	5,241	-0.06%
2018/08/24	1	54.00	1	53.50	53.40	0	5,258	0.00%
2018/08/23	9	53.86	2	54.25	53.90	7	5,307	0.13%
2018/08/22	2	53.95	1	54.50	54.30	1	5,357	0.02%
2018/08/21	3	53.40	0	0.00	53.50	3	5,428	0.06%
2018/08/20	16	54.22	11	54.09	53.30	5	5,452	0.09%
2018/08/17	1	57.20	1	56.90	56.90	0	5,360	0.00%
2018/08/16	4	56.41	5	56.10	56.70	-1	5,465	-0.02%
2018/08/15	1	58.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.50	2	58.35	58.90	-1	5,475	-0.02%
2018/08/13	13	58.45	11	59.15	58.20	2	5,609	0.04%
2018/08/10	2	61.55	1	62.20	61.30	1	5,574	0.02%
2018/08/09	3	61.80	2	61.70	61.70	1	5,699	0.02%
2018/08/08	6.2	62.48	5	62.78	62.30	1.2	5,729	0.02%
2018/08/07	15	63.31	7	63.67	62.30	8	5,763	0.14%
2018/08/06	3	62.73	16	63.02	63.10	-13	5,704	-0.23%
2018/08/03	8	62.11	19	61.94	61.80	-11	5,672	-0.19%
2018/08/02	26	61.43	15	61.76	61.10	11	5,662	0.19%
2018/08/01	31	62.47	19	62.73	62.50	12	5,636	0.21%
2018/07/31	17	61.31	30	61.48	60.60	-13	5,546	-0.23%
2018/07/30	10	60.86	7	60.69	60.40	3	5,491	0.05%
2018/07/27	19	60.16	13	60.72	62.20	6	5,676	0.11%
2018/07/26	9	60.81	6	60.90	61.00	3	5,536	0.05%
2018/07/25	1	61.10	1	61.30	60.80	0	5,528	0.00%
2018/07/24	24	60.95	4	60.88	61.10	20	5,503	0.36%
2018/07/23	23	65.58	13	63.94	63.60	10	5,308	0.19%
2018/07/20	16	67.34	38	67.15	67.80	-22	5,209	-0.42%
2018/07/19	64	68.19	73	68.35	66.30	-9	5,284	-0.17%
2018/07/18	18	66.21	23	66.05	67.90	-5	5,321	-0.09%
2018/07/13	0	0.00	1	62.80	62.40	-1	5,435	-0.02%
2018/07/12	0	62.00	0	0.00	61.70	0	5,790	0.00%
2018/07/11	6	60.67	0	0.00	60.50	6	6,117	0.10%
2018/07/10	0	0.00	1	59.00	59.40	-1	6,364	-0.02%
2018/07/09	1	61.10	0	0.00	61.00	1	6,770	0.01%
2018/07/05	3	61.97	0	0.00	61.70	3	6,752	0.04%
2018/07/04	1	62.50	0	0.00	62.70	1	6,764	0.01%
2018/07/03	2	63.00	1	63.00	62.20	1	6,799	0.01%
2018/07/02	2	64.75	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	1	64.60	64.40	-1	6,841	-0.01%
2018/06/28	1	62.50	0	0.00	62.70	1	6,809	0.01%
2018/06/27	1	63.40	1	63.00	62.70	0	6,849	0.00%
2018/06/22	0.5	62.70	1	62.70	62.40	-0.5	6,917	-0.01%
2018/06/21	0	0.00	3	64.00	64.00	-3	6,896	-0.04%
2018/06/20	2	63.75	0	0.00	63.30	2	6,947	0.03%
2018/06/19	3	65.50	1	65.30	65.00	2	6,953	0.03%
2018/06/15	2	65.61	50	65.51	66.40	-48	6,975	-0.69%
2018/06/14	105	67.48	57	65.97	65.50	48	6,966	0.69%	大買/
2018/06/13	0	0.00	7	65.51	65.50	-7	7,088	-0.10%
2018/06/12	1	65.10	0	0.00	65.10	1	7,191	0.01%
2018/06/11	2	66.45	1	66.20	66.20	1	7,214	0.01%
2018/06/08	5	66.64	7	66.94	66.70	-2	7,249	-0.03%
2018/06/07	26.1	67.00	5	67.66	66.80	21.1	7,316	0.29%
2018/06/06	20	69.36	16	69.69	69.50	4	7,194	0.06%
2018/06/05	2	66.65	6	67.30	67.30	-4	7,006	-0.06%
2018/06/04	0	0.00	1	65.40	65.70	-1	7,034	-0.01%
2018/06/01	0	0.00	5	64.50	64.80	-5	7,030	-0.07%
2018/05/31	3	64.90	0	0.00	64.30	3	7,037	0.04%
2018/05/30	18	66.16	15	66.40	65.80	3	7,034	0.04%
2018/05/29	2	67.35	1	67.80	66.00	1	7,029	0.01%
2018/05/28	5	65.56	14	66.47	66.80	-9	6,988	-0.13%
2018/05/25	5	66.20	5	66.14	65.90	0	7,093	0.00%
2018/05/24	3.1	65.76	10	65.99	66.60	-6.9	7,119	-0.10%
2018/05/23	5	64.80	2.1	65.29	65.10	2.9	7,096	0.04%
2018/05/21	7	65.94	7	66.01	65.10	0	7,327	0.00%
2018/05/18	1	63.10	1	64.10	64.40	0	7,305	0.00%
2018/05/17	11	64.83	16	65.17	64.20	-5	7,663	-0.07%
2018/05/16	2	62.70	0	0.00	63.00	2	7,943	0.03%
2018/05/15	9	63.72	1	64.90	63.10	8	8,215	0.10%
2018/05/14	1	63.80	3	65.10	63.80	-2	8,670	-0.02%
2018/05/11	5	64.78	1	65.50	64.50	4	8,955	0.04%
2018/05/10	0	0.00	2	64.50	64.50	-2	9,567	-0.02%
2018/05/09	1	63.00	0	0.00	63.00	1	9,803	0.01%
2018/05/08	2	64.10	12	63.11	63.80	-10	10,168	-0.10%
2018/05/07	12	62.36	18	62.23	62.70	-6	10,436	-0.06%
2018/05/04	28	61.09	16	61.22	61.20	12	10,847	0.11%
2018/05/03	2	64.15	0	0.00	63.80	2	10,823	0.02%
2018/05/02	2	64.70	3	65.20	65.60	-1	11,215	-0.01%
2018/04/30	1	65.00	1	64.90	65.20	0	11,407	0.00%
2018/04/27	1	64.60	5	64.32	64.20	-4	11,456	-0.03%
2018/04/26	13	64.22	5	65.30	63.50	8	11,494	0.07%
2018/04/25	6	65.20	18	64.90	65.50	-12	11,423	-0.11%
2018/04/24	25	62.04	72	63.58	62.90	-47	11,292	-0.42%
2018/04/23	20	66.60	5	65.92	66.00	15	11,038	0.14%
2018/04/20	4	68.03	8	69.10	68.10	-4	10,952	-0.04%
2018/04/19	29	67.93	25	67.86	67.80	4	10,791	0.04%
2018/04/18	46	68.95	39	68.08	68.50	7	10,695	0.07%
2018/04/17	25	73.28	6	72.43	71.00	19	10,337	0.18%
2018/04/16	27	79.21	16.2	79.72	78.20	10.9	10,028	0.11%
2018/04/13	28	77.46	50	78.18	77.50	-22	9,783	-0.22%
2018/04/11	1	71.00	8	71.61	71.70	-7	9,583	-0.07%
2018/04/10	8	72.01	3.1	71.70	71.70	4.9	9,573	0.05%
2018/04/09	0	0.00	11	72.19	72.70	-11	9,556	-0.12%
2018/04/03	10	70.96	4	71.70	71.20	6	9,530	0.06%
2018/04/02	1	72.50	1	72.80	72.50	0	9,489	0.00%
2018/03/31	1	72.90	3	72.97	72.80	-2	9,492	-0.02%
2018/03/30	5	73.52	6	73.02	72.70	-1	9,500	-0.01%
2018/03/29	2	73.35	2	72.55	72.40	0	9,550	0.00%
2018/03/28	7	73.43	13	73.45	72.90	-6	9,532	-0.06%
2018/03/27	4	73.38	5.1	73.03	73.10	-1.1	9,510	-0.01%
2018/03/26	3	71.43	0	0.00	71.40	3	9,514	0.03%
2018/03/23	23	70.07	0	0.00	71.10	23	9,584	0.24%
2018/03/22	9	73.67	7	73.67	72.50	2	9,572	0.02%
2018/03/21	9	73.89	4	73.85	73.50	5	9,582	0.05%
2018/03/20	3	73.40	1	73.80	73.40	2	9,571	0.02%
2018/03/19	15	75.01	12	75.02	74.10	3	9,578	0.03%
2018/03/16	6	73.95	15	73.72	73.50	-9	9,445	-0.10%
2018/03/15	4	73.13	1	73.60	72.90	3	9,417	0.03%
2018/03/14	3	72.23	0	0.00	71.90	3	9,447	0.03%
2018/03/13	36	73.37	28	73.44	73.20	8	9,506	0.08%
2018/03/12	2	71.95	18	71.82	71.90	-16	9,604	-0.17%
2018/03/09	2	71.75	1	71.20	70.90	1	9,821	0.01%
2018/03/08	24	72.50	32	72.52	72.10	-8	9,799	-0.08%
2018/03/07	4	69.78	12	70.07	70.20	-8	9,717	-0.08%
2018/03/06	9	70.20	7	70.17	70.00	2	9,756	0.02%
2018/03/05	13	70.58	1	70.50	70.00	12	9,774	0.12%
2018/03/02	10	70.95	7	71.24	71.00	3	9,787	0.03%
2018/03/01	11	71.64	6	71.50	71.90	5	9,791	0.05%
2018/02/27	18	74.01	19	74.39	72.60	-1	9,849	-0.01%
2018/02/26	13	72.98	9	73.03	73.20	4	9,747	0.04%
2018/02/23	32	73.34	11	72.74	72.90	21	9,745	0.22%
2018/02/22	26.2	72.98	5	73.90	72.50	21.2	9,784	0.22%
2018/02/21	15	73.43	26	73.51	73.70	-11	9,834	-0.11%
2018/02/12	18	70.14	30	69.57	68.90	-12	9,840	-0.12%
2018/02/09	30	66.67	17	67.58	69.80	13	9,841	0.13%
2018/02/08	59	71.59	31	73.22	70.80	28	9,486	0.30%
2018/02/07	33	78.24	30	78.31	75.50	3	9,260	0.03%
2018/02/06	79	77.21	14	78.22	76.60	65	9,230	0.70%
2018/02/05	21	85.30	10	85.19	85.00	11	8,934	0.12%
2018/02/02	84	92.65	57	92.39	91.40	27	8,933	0.30%
2018/02/01	20	102.18	9	102.06	101.50	11	8,656	0.13%
2018/01/31	14	102.71	43	103.02	104.00	-29	8,489	-0.34%
2018/01/30	7	100.90	10	101.23	99.50	-3	8,227	-0.04%
2018/01/29	43	100.69	51.1	100.67	100.50	-8.1	8,091	-0.10%
2018/01/26	7	96.44	15.1	96.93	96.80	-8.1	7,838	-0.10%
2018/01/25	15	94.79	116	96.61	94.70	-101	7,710	-1.31%	大賣/鉅額交易
2018/01/24	23	90.69	35	91.10	92.90	-12	7,540	-0.16%
2018/01/23	6	89.12	3	89.83	88.30	3	7,405	0.04%
2018/01/22	1	88.80	22	88.73	88.70	-21	7,440	-0.28%
2018/01/19	4	86.45	2	87.10	86.70	2	7,471	0.03%
2018/01/18	4	86.98	6	88.20	86.70	-2	7,480	-0.03%
2018/01/17	0	0.00	1	87.60	87.60	-1	7,547	-0.01%
2018/01/16	19	87.98	21	87.66	87.60	-2	7,569	-0.03%
2018/01/15	89	86.20	6	86.40	86.40	83	7,571	1.10%
2018/01/12	2	85.75	5	86.08	86.10	-3	7,609	-0.04%
2018/01/10	2	85.05	0	0.00	84.50	2	7,841	0.03%
2018/01/09	1	85.80	2	87.15	85.80	-1	7,898	-0.01%
2018/01/08	7	87.93	5	87.58	87.20	2	7,993	0.03%
2018/01/05	35	89.29	7	89.50	87.20	28	7,976	0.35%
2018/01/04	1	85.40	0	0.00	85.80	1	7,890	0.01%
2018/01/03	0.1	84.40	7	84.49	84.40	-6.9	7,991	-0.09%
2018/01/02	1	83.90	1	83.20	83.70	0	8,156	0.00%