泰鼎-KY (4927)-國泰-館前券商分點個股進出

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
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	39.90	0	0.00	39.55	1	682	0.15%
2024/04/24	1	39.80	0	0.00	39.65	1	680	0.15%
2024/04/23	1	38.95	0	0.00	39.20	1	682	0.15%
2024/04/22	1	38.50	3	38.55	38.55	-2	683	-0.29%
2024/04/18	1	39.20	0	0.00	39.50	1	670	0.15%
2024/04/16	0	38.30	0	0.00	38.05	0	667	0.00%
2024/04/15	83	40.17	1	39.85	39.65	82	654	12.53%
2024/04/12	7	39.54	0	0.00	39.35	7	649	1.08%
2024/04/11	1	39.90	0	0.00	39.75	1	643	0.16%
2024/04/10	23	39.90	0	0.00	40.00	23	641	3.59%
2024/04/09	1	39.70	0	0.00	39.90	1	636	0.16%
2024/04/03	0	0.00	2	38.90	39.00	-2	621	-0.32%
2024/04/02	1	39.90	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	2	40.50	40.25	-2	594	-0.34%
2024/03/29	3	39.80	6	40.12	40.35	-3	585	-0.51%
2024/03/28	2	40.30	3	40.45	40.10	-1	566	-0.18%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/26	0	0.00	1	42.45	40.70	-1	545	-0.18%
2024/03/25	1	42.00	2	42.00	42.20	-1	534	-0.19%
2024/03/22	10	41.66	1	41.45	41.65	9	528	1.70%
2024/03/21	13	41.52	4	41.65	41.55	9	520	1.73%
2024/03/19	0	0.00	4	41.25	41.15	-4	515	-0.78%
2024/03/18	0	0.00	7	41.24	41.70	-7	504	-1.39%
2024/03/15	3	40.67	1	41.50	40.45	2	486	0.41%
2024/03/14	1	41.00	0	0.00	41.25	1	474	0.21%
2024/03/13	4	40.28	3	40.55	40.20	1	459	0.22%
2024/03/12	0	42.60	0.1	42.20	42.15	-0.1	426	-0.02%
2024/03/08	3.2	43.11	2	43.20	42.35	1.2	378	0.32%
2024/03/07	0	43.77	0	0.00	43.60	0	358	0.00%
2024/03/06	3.3	44.77	1	44.60	43.75	2.3	336	0.68%
2024/03/05	1	42.96	0	0.00	42.90	1	301	0.33%
2024/03/04	2.1	44.69	0	0.00	44.65	2.1	272	0.77%
2024/03/01	2	45.50	0	0.00	45.45	2	258	0.78%
2024/02/29	0	45.97	1	46.05	45.90	-1	244	-0.41%
2024/02/26	1	47.80	0	0.00	47.40	1	224	0.45%
2024/02/23	2	49.75	0	0.00	48.80	2	218	0.92%
2024/02/20	1	50.00	0	0.00	49.70	1	222	0.45%
2024/02/19	2	50.30	0	0.00	50.40	2	220	0.91%
2024/02/16	2	49.65	20	49.82	49.90	-18	221	-8.12%
2024/02/15	3	49.43	21	49.25	49.65	-18	221	-8.14%
2024/02/05	1	47.00	4.4	46.91	47.00	-3.4	211	-1.61%
2024/02/02	1	47.40	1	47.65	47.30	0	213	0.00%
2024/01/31	6	47.50	0	0.00	47.40	6	214	2.79%
2024/01/29	0	0.00	1	48.90	48.60	-1	226	-0.44%
2024/01/24	10	47.80	0	0.00	48.70	10	247	4.04%
2024/01/17	1	48.00	0	0.00	47.65	1	314	0.32%
2024/01/16	1	48.50	0	0.00	48.40	1	315	0.32%
2024/01/15	1	48.90	0	0.00	49.30	1	317	0.32%
2024/01/09	0	0.00	3	49.70	49.70	-3	343	-0.87%
2024/01/08	1	49.85	0	0.00	49.85	1	347	0.29%
2023/12/27	1	49.70	0	0.00	49.95	1	409	0.24%
2023/12/26	1	49.25	0	0.00	49.20	1	415	0.24%
2023/12/18	1	50.20	0	0.00	50.20	1	438	0.23%
2023/12/15	1	50.50	4	50.63	50.80	-3	444	-0.68%
2023/12/14	1	50.30	1	50.80	50.30	0	441	0.00%
2023/12/13	0	50.30	0	0.00	50.10	0	461	0.00%
2023/12/12	1	50.20	1	50.00	50.10	0	471	0.00%
2023/12/11	0	0.00	0	50.80	50.40	0	483	0.00%
2023/12/01	0	0.00	1	51.30	51.10	-1	578	-0.17%
2023/11/30	0	0.00	3	50.60	50.50	-3	594	-0.50%
2023/11/29	0	0.00	1	50.50	50.40	-1	612	-0.16%
2023/11/28	0	0.00	10	49.90	49.90	-10	618	-1.62%
2023/11/27	4	49.40	0	0.00	49.15	4	631	0.63%
2023/11/22	2	49.88	2.1	50.14	49.90	-0.1	650	-0.01%
2023/11/21	0	0.00	44.1	50.07	50.10	-44.1	650	-6.78%
2023/11/20	1	48.60	0	0.00	49.05	1	647	0.15%
2023/11/17	1	48.60	0	0.00	48.60	1	650	0.15%
2023/11/16	0	0.00	0.1	48.70	48.65	-0.1	657	-0.02%
2023/11/08	0	0.00	0.7	48.30	48.05	-0.7	737	-0.10%
2023/11/07	1	48.25	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	0	49.80	49.65	0	744	-0.01%
2023/11/03	0	48.50	1.6	48.36	48.60	-1.6	745	-0.22%
2023/11/01	2	46.05	0	0.00	45.60	2	760	0.26%
2023/10/31	1	47.30	1.2	48.17	46.65	-0.2	758	-0.03%
2023/10/30	0	0.00	0.1	47.65	47.50	-0.1	772	-0.02%
2023/10/27	4	47.03	0	0.00	46.85	4	768	0.52%
2023/10/26	3	48.05	0	0.00	47.90	3	764	0.39%
2023/10/25	1.3	49.50	0	0.00	49.10	1.3	759	0.17%
2023/10/20	1	50.20	2	50.50	49.95	-1	762	-0.13%
2023/10/19	0	0.00	3	51.47	51.50	-3	756	-0.40%
2023/10/13	1	53.00	1	53.30	52.80	0	797	0.00%
2023/10/11	2	52.70	0	0.00	52.50	2	842	0.24%
2023/10/06	1	53.00	0	0.00	52.70	1	861	0.12%
2023/10/05	0	0.00	6	57.10	56.70	-6	833	-0.72%
2023/09/27	26	55.64	6	55.00	55.00	20	1,018	1.96%
2023/09/26	13	57.26	9	56.92	56.60	4	1,135	0.35%
2023/09/25	25	56.95	0	0.00	57.30	25	1,169	2.14%
2023/09/22	0	0.00	4	57.00	56.80	-4	1,182	-0.34%
2023/09/21	5	56.90	30	56.96	56.90	-25	1,188	-2.10%
2023/09/20	10	57.20	4	57.10	57.10	6	1,187	0.51%
2023/09/19	1	58.40	17	58.51	58.50	-16	1,193	-1.34%
2023/09/18	0	0.00	11.1	58.08	58.00	-11.1	1,194	-0.93%
2023/09/15	0.1	57.00	21	57.00	57.50	-20.9	1,178	-1.77%
2023/09/14	1	56.50	10	57.10	56.80	-9	1,187	-0.76%
2023/09/13	0	0.00	6	55.20	55.20	-6	1,181	-0.51%
2023/09/12	0	0.00	32	54.97	54.70	-32	1,182	-2.71%
2023/09/11	24	55.73	62	54.98	55.10	-38	1,192	-3.19%
2023/09/08	0	0.00	3	56.47	56.60	-3	1,201	-0.25%
2023/09/07	32	56.21	19	56.15	56.10	13	1,204	1.08%
2023/09/06	79	57.26	52	57.02	57.00	27	1,200	2.25%
2023/09/05	1	59.80	2	60.00	60.10	-1	1,176	-0.08%
2023/09/04	0	0.00	7	58.80	58.80	-7	1,174	-0.60%
2023/09/01	0	0.00	68	57.89	57.70	-68	1,180	-5.76%
2023/08/31	8	57.53	6	57.30	57.10	2	1,245	0.16%
2023/08/30	3	57.10	5	56.88	56.60	-2	1,275	-0.16%
2023/08/29	1	53.80	0	0.00	54.00	1	1,264	0.08%
2023/08/28	0	0.00	1	53.00	53.00	-1	1,275	-0.08%
2023/08/21	0	0.00	2	52.50	52.70	-2	1,390	-0.14%
2023/08/18	0	0.00	1	52.80	51.60	-1	1,391	-0.07%
2023/08/17	12	52.12	0	0.00	52.80	12	1,397	0.86%
2023/08/16	2	52.35	1	52.40	52.30	1	1,453	0.07%
2023/08/15	47.5	51.99	2	52.90	52.70	45.5	1,466	3.10%
2023/08/14	62	54.89	1	55.00	54.60	61	1,451	4.20%
2023/08/09	0	0.00	7	62.27	61.60	-7	1,472	-0.48%
2023/08/08	2	62.20	10	62.05	62.10	-8	1,469	-0.54%
2023/08/07	1	61.00	1	61.10	61.00	0	1,463	0.00%
2023/08/04	1	57.50	0	0.00	57.70	1	1,453	0.07%
2023/08/02	2.4	59.27	0	0.00	58.20	2.4	1,450	0.16%
2023/08/01	16.2	61.36	4	61.60	61.40	12.2	1,449	0.84%
2023/07/31	9	62.08	0	0.00	62.00	9	1,445	0.62%
2023/07/28	18	62.40	1	62.40	62.40	17	1,434	1.18%
2023/07/26	3	62.43	0	0.00	61.90	3	1,431	0.21%
2023/07/24	1	62.70	1	63.10	62.60	0	1,430	0.00%
2023/07/20	0	0.00	1.1	65.58	65.10	-1.1	1,449	-0.08%
2023/07/19	2	64.70	0	0.00	63.90	2	1,450	0.14%
2023/07/18	1	65.90	1	66.80	66.00	0	1,452	0.00%
2023/07/17	0	0.00	1	67.40	67.40	-1	1,444	-0.07%
2023/07/14	19	66.24	0	0.00	66.00	19	1,433	1.33%
2023/07/13	0	0.00	19	67.32	67.10	-19	1,439	-1.32%
2023/07/11	0	0.00	14	67.10	66.90	-14	1,426	-0.98%
2023/07/10	0	0.00	18	66.01	66.00	-18	1,502	-1.20%
2023/07/07	2	66.05	0.2	65.00	66.80	1.9	1,574	0.12%
2023/07/06	6.1	65.25	4	64.48	65.80	2.1	1,633	0.13%
2023/07/05	13.2	67.48	3	68.47	67.80	10.2	1,583	0.64%
2023/07/04	7	70.00	49	70.13	70.20	-42	1,531	-2.74%
2023/07/03	0	0.00	26.1	64.82	65.10	-26.1	1,416	-1.84%
2023/06/30	0	0.00	1	61.70	63.20	-1	1,386	-0.07%
2023/06/28	0	0.00	1	60.40	60.00	-1	1,381	-0.07%
2023/06/27	3	60.17	0	0.00	59.60	3	1,384	0.22%
2023/06/26	1	60.80	8	61.46	61.10	-7	1,385	-0.51%
2023/06/21	5	60.90	2	61.40	61.20	3	1,385	0.22%
2023/06/20	25	60.62	0	0.00	60.80	25	1,387	1.80%
2023/06/19	9	61.86	1	61.90	61.70	8	1,379	0.58%
2023/06/16	1	62.30	1	62.70	62.30	0	1,377	0.00%
2023/06/15	0	0.00	2	63.10	63.10	-2	1,374	-0.15%
2023/06/14	17	62.72	0	0.00	62.20	17	1,365	1.25%
2023/06/13	20	63.81	0.3	63.97	63.50	19.7	1,352	1.46%
2023/06/12	1	64.40	15	64.00	64.20	-14	1,356	-1.03%
2023/06/09	5	64.96	3	64.20	64.10	2	1,352	0.15%
2023/06/07	4	64.98	6	64.47	64.70	-2	1,344	-0.15%
2023/06/06	3	65.70	7	64.97	64.80	-4	1,326	-0.30%
2023/06/05	2	63.55	2	63.35	63.80	0	1,275	0.00%
2023/06/02	15.2	61.85	5.7	61.73	61.70	9.5	1,245	0.77%
2023/06/01	1	62.10	0	0.00	62.20	1	1,257	0.08%
2023/05/31	1	62.90	44	62.86	63.00	-43	1,256	-3.42%
2023/05/30	0	0.00	74	61.75	61.80	-74	1,214	-6.10%
2023/05/29	10	60.88	12	61.01	60.80	-2	1,232	-0.16%
2023/05/26	0	0.00	0.6	61.00	60.80	-0.6	1,213	-0.05%
2023/05/25	1	61.30	15.1	61.56	61.30	-14.1	1,216	-1.16%
2023/05/24	0	0.00	1	61.20	61.50	-1	1,235	-0.08%
2023/05/23	3	61.30	1	61.40	61.40	2	1,262	0.16%
2023/05/22	10.9	61.81	10	61.69	61.50	0.9	1,318	0.07%
2023/05/19	0	0.00	2	59.85	59.60	-2	1,270	-0.16%
2023/05/18	1	59.50	0	0.00	59.10	1	1,261	0.08%
2023/05/17	3	60.37	4	59.45	59.70	-1	1,244	-0.08%
2023/05/12	1	56.00	1	55.50	55.50	0	1,198	0.00%
2023/05/11	0	0.00	1	55.50	55.10	-1	1,200	-0.08%
2023/05/08	0	0.00	1	53.50	55.30	-1	1,226	-0.08%
2023/05/05	0.3	55.00	0	0.00	54.50	0.3	1,221	0.02%
2023/05/04	1	54.60	0	0.00	54.40	1	1,241	0.08%
2023/05/03	0.1	54.50	5	54.30	54.20	-5	1,251	-0.40%
2023/04/28	1.4	54.58	1	54.80	55.10	0.4	1,269	0.03%
2023/04/25	2	56.00	2	54.40	53.90	0	1,252	0.00%
2023/04/24	1	57.10	5	56.38	56.20	-4	1,227	-0.33%
2023/04/21	1	58.50	4	57.55	56.70	-3	1,227	-0.24%
2023/04/20	18	58.89	4	58.78	58.40	14	1,207	1.16%
2023/04/19	21	60.31	3	60.57	59.80	18	1,203	1.50%
2023/04/18	12	61.87	0	0.00	60.40	12	1,192	1.01%
2023/04/17	8	61.38	0	0.00	61.40	8	1,171	0.68%
2023/04/14	1	62.00	4	61.80	61.70	-3	1,163	-0.26%
2023/04/13	52.3	62.25	48	61.95	61.50	4.3	1,151	0.37%
2023/04/12	37	62.59	33	63.27	63.60	4	1,060	0.38%
2023/04/11	128	60.88	114	61.73	62.10	14	976	1.43%	大買/大賣/
2023/04/10	6.1	59.40	0.1	59.70	59.00	6	898	0.67%
2023/04/07	2.2	59.69	18	59.96	59.80	-15.8	893	-1.77%
2023/04/06	0	0.00	0	58.90	60.10	0	873	0.00%
2023/03/30	12.1	58.70	2	59.30	59.20	10.1	867	1.16%
2023/03/29	0	60.18	5	59.80	59.60	-5	860	-0.58%
2023/03/28	5.3	59.51	6	59.50	59.80	-0.7	878	-0.08%
2023/03/27	1	60.70	13	60.61	60.40	-12	880	-1.36%
2023/03/24	1	59.80	11	59.74	59.80	-10	893	-1.12%
2023/03/23	0	59.20	6	59.20	59.40	-6	897	-0.67%
2023/03/22	0	59.30	30	58.79	58.90	-30	904	-3.32%
2023/03/21	1	58.30	15	58.23	58.20	-14	911	-1.54%
2023/03/15	1	56.50	1	56.50	56.50	0	950	0.00%
2023/03/14	12	57.57	1	57.10	57.00	11	982	1.12%
2023/03/13	23.3	58.06	0	0.00	58.60	23.3	996	2.34%
2023/03/10	29	58.92	0	0.00	59.00	29	1,031	2.81%
2023/03/09	13	60.90	0	0.00	60.80	13	1,055	1.23%
2023/03/07	0.3	62.50	0	0.00	62.30	0.3	1,128	0.03%
2023/03/06	1	61.70	0	0.00	61.90	1	1,232	0.08%
2023/03/03	0	59.80	1	59.70	59.40	-1	1,250	-0.08%
2023/03/02	16	58.26	0	0.00	58.40	16	1,318	1.21%
2023/03/01	40	58.41	8	59.40	58.70	32	1,338	2.39%
2023/02/24	16	61.89	1	61.80	61.10	15	1,335	1.12%
2023/02/23	4	62.58	2	62.90	62.80	2	1,332	0.15%
2023/02/22	28	62.46	2.1	62.41	62.30	26	1,384	1.87%
2023/02/21	2	64.20	1	64.50	64.50	1	1,383	0.07%
2023/02/20	15	64.27	12	64.26	64.90	3	1,384	0.22%
2023/02/17	0.3	60.45	0	0.00	61.60	0.3	1,339	0.02%
2023/02/15	15	59.41	0	0.00	59.40	15	1,470	1.02%
2023/02/14	0	0.00	1	59.80	59.30	-1	1,502	-0.07%
2023/02/13	0	0.00	10	59.65	59.60	-10	1,553	-0.64%
2023/02/10	0	0.00	0.1	59.00	59.00	-0.1	1,645	0.00%
2023/02/09	0	0.00	2	60.15	60.00	-2	1,678	-0.12%
2023/02/07	2	60.45	1.4	60.52	60.60	0.6	1,818	0.03%
2023/02/03	0	0.00	1	60.20	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	0	60.00	60.20	0	1,864	0.00%
2023/02/01	0	0.00	2	59.20	59.20	-2	1,846	-0.11%
2023/01/31	0	0.00	1	58.10	58.10	-1	1,855	-0.05%
2023/01/30	0	0.00	7	56.51	56.70	-7	1,860	-0.38%
2023/01/17	0	0.00	3	55.10	55.00	-3	1,870	-0.16%
2023/01/16	1	54.50	0	0.00	54.60	1	1,908	0.05%
2023/01/12	0	55.70	0	0.00	55.70	0	1,962	0.00%
2023/01/09	1	55.00	0	0.00	54.90	1	2,110	0.05%
2023/01/06	0	0.00	3.4	54.18	54.10	-3.4	2,123	-0.16%
2023/01/04	0	0.00	1	53.40	53.50	-1	2,166	-0.05%
2022/12/30	2	53.00	0	0.00	53.30	2	2,215	0.09%
2022/12/26	2	54.70	0	0.00	54.60	2	2,288	0.09%
2022/12/23	2	54.70	0	0.00	54.50	2	2,306	0.09%
2022/12/22	0	0.00	3	55.00	54.90	-3	2,315	-0.13%
2022/12/21	0	55.00	0	0.00	54.60	0	2,345	0.00%
2022/12/20	2	55.30	0	0.00	55.10	2	2,360	0.08%
2022/12/19	1	56.70	0	0.00	56.70	1	2,384	0.04%
2022/12/16	1	57.40	1	57.50	57.50	0	2,412	0.00%
2022/12/15	0	59.80	0	0.00	58.90	0	2,412	0.00%
2022/12/14	1	59.90	2	59.40	59.80	-1	2,416	-0.04%
2022/12/13	7	59.13	5	59.20	59.20	2	2,423	0.08%
2022/12/12	0	0.00	3	58.50	59.50	-3	2,431	-0.12%
2022/12/08	1	58.80	6	58.40	58.50	-5	2,507	-0.20%
2022/12/07	0	0.00	1	59.20	58.50	-1	2,530	-0.04%
2022/12/06	0	0.00	2	59.80	59.50	-2	2,550	-0.08%
2022/12/05	2	60.80	0	0.00	61.00	2	2,535	0.08%
2022/12/02	0	0.00	6.6	60.10	60.80	-6.6	2,533	-0.26%
2022/12/01	0	60.20	0	60.80	60.10	0	2,520	0.00%
2022/11/30	0	59.70	3	59.87	59.90	-3	2,559	-0.12%
2022/11/29	3	59.07	1	59.60	59.50	2	2,584	0.08%
2022/11/28	16	59.33	12.1	59.27	59.30	3.9	2,579	0.15%
2022/11/25	1	57.00	1	57.80	57.00	0	2,496	0.00%
2022/11/24	4.1	57.64	3	57.47	58.40	1.1	2,494	0.04%
2022/11/23	0	0.00	3	56.20	56.60	-3	2,496	-0.12%
2022/11/22	2	55.60	0	0.00	55.80	2	2,503	0.08%
2022/11/21	5.1	55.00	5	54.30	54.30	0.1	2,511	0.00%
2022/11/18	1	55.50	1	57.10	55.30	0	2,529	0.00%
2022/11/17	1	55.40	23	55.59	55.90	-22	2,533	-0.87%
2022/11/16	0	0.00	4	55.50	55.20	-4	2,568	-0.16%
2022/11/11	12.1	53.33	13	53.48	53.10	-0.9	2,889	-0.03%
2022/11/10	21	54.87	4	55.23	55.10	17	2,772	0.61%
2022/11/09	6	55.17	11	55.42	55.90	-5	2,749	-0.18%
2022/11/08	7	54.83	7	54.84	54.40	0	2,707	0.00%
2022/11/07	1	52.90	1	53.40	53.50	0	2,618	0.00%
2022/11/04	13	53.82	14	53.38	53.50	-1	2,589	-0.04%
2022/11/03	1	53.00	4	52.98	53.10	-3	2,522	-0.12%
2022/11/02	1	51.70	1	52.50	51.90	0	2,493	0.00%
2022/11/01	0	0.00	20	50.21	50.70	-20	2,461	-0.81%
2022/10/31	0	0.00	0.2	49.46	49.40	-0.2	2,456	-0.01%
2022/10/28	10	48.56	2.3	48.34	48.30	7.7	2,476	0.31%
2022/10/27	2	48.75	2	49.25	49.35	0	2,476	0.00%
2022/10/26	1	49.10	0	0.00	48.20	1	2,471	0.04%
2022/10/25	10	50.60	1	49.90	50.00	9	2,459	0.37%
2022/10/24	0	0.00	7	51.90	51.00	-7	2,442	-0.29%
2022/10/21	2	50.00	15.1	50.86	50.30	-13.1	2,409	-0.55%
2022/10/20	22	50.15	0	0.00	50.30	22	2,390	0.92%
2022/10/19	22	52.92	20.1	52.40	51.60	2	2,364	0.08%
2022/10/18	13	51.42	10	51.51	51.50	3	2,275	0.13%
2022/10/14	0	0.00	2	48.35	49.15	-2	2,239	-0.09%
2022/10/13	11	48.11	0	0.00	46.25	11	2,233	0.49%
2022/10/11	4	49.71	0	0.00	48.85	4	2,200	0.18%
2022/10/07	0	0.00	15	52.57	52.60	-15	2,173	-0.69%
2022/10/06	4	52.10	3	52.07	52.20	1	2,177	0.05%
2022/10/05	0	0.00	2	52.59	51.70	-2	2,183	-0.09%
2022/09/30	0	0.00	2	49.13	49.80	-2	2,167	-0.09%
2022/09/29	43	50.28	12	49.93	49.80	31	2,182	1.42%
2022/09/28	15.1	51.07	8.2	49.62	49.50	6.9	2,208	0.31%
2022/09/26	1	51.90	2	52.20	51.30	-1	2,288	-0.04%
2022/09/23	4.1	54.73	2	54.40	54.60	2.1	2,271	0.09%
2022/09/21	6	57.07	6	56.95	56.80	0	2,245	0.00%
2022/09/20	8	57.30	0	0.00	57.80	8	2,247	0.36%
2022/09/19	39	57.75	1	57.50	57.30	38	2,247	1.69%
2022/09/16	2	60.20	0	0.00	58.90	2	2,240	0.09%
2022/09/15	0	0.00	2	59.70	60.30	-2	2,236	-0.09%
2022/09/14	13	57.61	0	0.00	58.00	13	2,206	0.59%
2022/09/13	1	59.20	7	59.19	58.90	-6	2,210	-0.27%
2022/09/12	23	57.90	27	57.79	58.00	-4	2,208	-0.18%
2022/09/08	17	56.93	6	57.37	57.70	11	2,238	0.49%
2022/09/07	8	56.55	2	57.00	56.60	6	2,244	0.27%
2022/09/06	5	58.70	19	59.49	58.10	-14	2,278	-0.61%
2022/09/05	46	58.20	5	57.80	57.80	41	2,240	1.83%
2022/09/02	3	60.93	5	61.32	60.90	-2	2,251	-0.09%
2022/09/01	20	60.43	5	60.02	60.50	15	2,218	0.68%
2022/08/31	9	61.02	8	61.31	61.80	1	2,218	0.05%
2022/08/30	0	0.00	1	61.00	61.10	-1	2,198	-0.05%
2022/08/29	3	58.33	2.2	59.13	59.20	0.8	2,140	0.04%
2022/08/26	6	59.50	12.2	60.43	60.60	-6.2	2,130	-0.29%
2022/08/25	18	59.34	2	59.05	59.00	16	2,116	0.76%
2022/08/24	36	59.74	9	58.99	58.90	27	2,111	1.28%
2022/08/23	13	60.95	2	60.90	60.90	11	2,081	0.53%
2022/08/22	14	63.18	13	63.02	62.80	1	2,037	0.05%
2022/08/19	59	60.56	25	61.90	62.30	34	1,915	1.78%
2022/08/18	0	0.00	1	58.30	61.90	-1	1,693	-0.06%
2022/08/17	27	56.33	6	56.30	56.30	21	1,708	1.23%
2022/08/16	13	56.91	1	56.80	56.80	12	1,730	0.70%
2022/08/12	0	0.00	1	56.30	56.80	-1	1,730	-0.06%
2022/08/11	1	55.90	1	56.30	55.80	0	1,787	0.00%
2022/08/08	1	54.12	1	55.00	56.00	0	1,771	0.00%
2022/08/05	0	0.00	0.1	57.50	56.70	-0.1	1,759	-0.01%
2022/08/04	4	54.78	2	55.15	55.70	2	1,760	0.12%
2022/08/03	3	56.50	2	56.60	56.60	1	1,760	0.06%
2022/08/02	7	57.43	4	57.40	57.70	3	1,791	0.17%
2022/08/01	3	59.80	0	0.00	59.70	3	1,819	0.17%
2022/07/28	1.1	60.43	0	0.00	60.80	1.1	1,940	0.06%
2022/07/27	0.2	60.87	0	0.00	61.30	0.2	1,973	0.01%
2022/07/22	3.2	63.71	4	63.63	63.30	-0.8	1,996	-0.04%
2022/07/21	2	63.00	2	63.70	64.20	0	2,010	0.00%
2022/07/20	0	0.00	1	64.40	63.40	-1	2,054	-0.05%
2022/07/19	0	0.00	1	62.50	62.30	-1	2,122	-0.05%
2022/07/18	0	0.00	1	63.40	63.00	-1	2,292	-0.04%
2022/07/14	2	59.40	5	61.28	62.30	-3	2,321	-0.13%
2022/07/13	10.1	59.95	6	59.03	59.00	4.1	2,314	0.18%
2022/07/12	3	60.77	1	60.50	60.50	2	2,295	0.09%
2022/07/11	2	62.45	1	62.50	62.20	1	2,306	0.04%
2022/07/08	2	65.50	4	65.38	65.80	-2	2,316	-0.09%
2022/07/07	1	61.50	5	64.02	64.30	-4	2,330	-0.17%
2022/07/06	4.1	62.67	3	62.87	61.80	1.1	2,326	0.05%
2022/07/05	16	63.27	23	63.57	64.70	-7	2,343	-0.30%
2022/07/04	2	65.65	2	66.30	66.40	0	2,278	0.00%
2022/07/01	3	68.60	1	67.00	65.60	2	2,296	0.09%
2022/06/30	0	70.20	0	0.00	69.30	0	2,309	0.00%
2022/06/29	2	71.75	1	72.20	72.10	1	2,376	0.04%
2022/06/28	1	72.70	1	72.80	72.60	0	2,469	0.00%
2022/06/27	3	74.27	0	0.00	74.00	3	2,560	0.12%
2022/06/24	0	0.00	1	73.00	72.30	-1	2,610	-0.04%
2022/06/23	5	72.54	1	72.50	71.70	4	2,678	0.15%
2022/06/22	0.1	72.60	2	73.10	71.40	-2	2,769	-0.07%
2022/06/21	0	0.00	1	74.19	74.20	-1	2,922	-0.03%
2022/06/20	4.2	73.32	1.2	73.31	72.90	3	3,030	0.10%
2022/06/17	2.1	72.30	12	72.65	74.00	-9.9	3,136	-0.32%
2022/06/16	2	75.60	32.2	75.60	74.50	-30.2	3,133	-0.96%
2022/06/15	7.3	76.51	7	75.93	75.70	0.3	3,125	0.01%
2022/06/14	7	78.86	5	78.62	78.50	2	3,095	0.06%
2022/06/13	2.1	79.75	1	79.80	79.70	1.1	3,072	0.04%
2022/06/09	9.1	84.12	4	83.90	83.90	5.1	3,029	0.17%
2022/06/07	2	86.70	4	86.90	86.40	-2	3,054	-0.07%
2022/06/06	6.1	86.99	5	86.22	86.30	1.1	3,077	0.03%
2022/06/02	9	88.81	8	88.20	88.10	1	3,112	0.03%
2022/06/01	4	90.25	3	89.80	89.80	1	3,228	0.03%
2022/05/31	1	90.70	12	88.38	91.20	-11	3,297	-0.33%
2022/05/30	0	0.00	4	88.00	87.60	-4	3,379	-0.12%
2022/05/27	13.4	87.90	7	87.31	87.20	6.4	3,390	0.19%
2022/05/26	1	89.40	5	88.74	88.10	-4	3,408	-0.12%
2022/05/25	10	87.58	8	88.40	88.60	2	3,438	0.06%
2022/05/24	7.1	89.87	1.4	88.20	88.60	5.7	3,449	0.16%
2022/05/23	0.1	92.30	0	0.00	91.70	0.1	3,458	0.00%
2022/05/19	15.1	90.38	16	90.24	91.70	-0.9	3,504	-0.03%
2022/05/18	4	93.78	4	94.33	94.00	0	3,484	0.00%
2022/05/17	1	93.90	1	94.20	94.40	0	3,498	0.00%
2022/05/16	6	93.80	10	93.73	93.70	-4	3,553	-0.11%
2022/05/13	4	93.18	2	93.00	93.00	2	3,578	0.06%
2022/05/12	10	94.27	6	93.10	92.80	4	3,665	0.11%
2022/05/11	3	94.33	14	96.05	96.20	-11	3,722	-0.30%
2022/05/10	13	96.21	2	96.05	95.20	11	3,762	0.29%
2022/05/09	1.1	97.77	0	0.00	97.20	1.1	3,928	0.03%
2022/05/06	5.1	100.15	2	100.85	99.70	3.1	4,134	0.07%
2022/05/05	6	102.13	7.1	103.08	104.00	-1.1	4,176	-0.03%
2022/05/04	0	0.00	7	99.99	100.00	-7	4,157	-0.17%
2022/05/03	1	97.00	3	97.07	97.20	-2	4,206	-0.05%
2022/04/29	4	95.90	6	95.88	95.40	-2	4,268	-0.05%
2022/04/28	3	92.81	4	94.13	93.90	-1	4,311	-0.02%
2022/04/27	2	93.30	1	92.40	94.00	1	4,363	0.02%
2022/04/26	1	92.80	13	93.05	94.30	-12	4,393	-0.27%
2022/04/25	2	94.45	12	93.06	94.80	-10	4,461	-0.22%
2022/04/22	19.1	98.99	9	98.57	94.50	10.1	4,492	0.23%
2022/04/21	0	0.00	1	105.00	105.00	-1	4,436	-0.02%
2022/04/20	2	105.25	3	104.00	105.00	-1	4,574	-0.02%
2022/04/19	1	102.50	1	101.00	102.50	0	4,680	0.00%
2022/04/18	4	99.98	3	100.03	99.60	1	4,803	0.02%
2022/04/15	3	100.20	1	101.50	99.40	2	4,935	0.04%
2022/04/14	2	104.00	1	103.00	103.50	1	5,053	0.02%
2022/04/13	5	102.40	15.3	102.53	103.50	-10.3	5,261	-0.20%
2022/04/12	6	99.77	5	99.86	102.00	1	5,471	0.02%
2022/04/11	2.1	98.66	3	99.23	98.80	-0.9	5,549	-0.02%
2022/04/08	3.1	101.34	2	101.00	101.00	1.1	5,619	0.02%
2022/04/07	2	102.50	4	102.75	102.00	-2	5,729	-0.03%
2022/04/06	2	102.50	2	102.75	103.00	0	5,870	0.00%
2022/04/01	7.3	104.85	7	104.00	103.50	0.3	5,968	0.00%
2022/03/31	5	107.80	3	106.33	106.00	2	6,026	0.03%
2022/03/30	1	105.50	5.1	106.47	105.50	-4.1	6,178	-0.07%
2022/03/29	11.1	105.13	1	104.50	105.50	10.1	6,384	0.16%
2022/03/28	4	103.75	6	102.67	105.50	-2	6,557	-0.03%
2022/03/25	10.1	106.40	4	105.25	104.50	6.1	6,734	0.09%
2022/03/24	10	105.25	5.1	105.12	107.50	4.9	6,998	0.07%
2022/03/23	9.2	103.76	15	103.07	102.50	-5.8	7,083	-0.08%
2022/03/22	18	100.95	4.1	100.84	102.50	13.9	7,145	0.19%
2022/03/21	5.1	96.33	1	98.40	97.50	4.1	7,026	0.06%
2022/03/18	0	0.00	0	94.15	94.20	0	7,013	0.00%
2022/03/17	4	93.55	0	0.00	93.70	4	7,026	0.06%
2022/03/16	5	89.40	3	90.00	89.60	2	7,022	0.03%
2022/03/15	5	92.48	3	91.27	89.40	2	7,060	0.03%
2022/03/14	0.5	93.60	0.1	93.50	93.60	0.4	7,065	0.01%
2022/03/11	0	94.70	0	0.00	94.60	0	7,133	0.00%
2022/03/10	6	94.40	4	94.65	94.80	2	7,199	0.03%
2022/03/09	4.1	90.07	2	91.50	91.80	2.1	7,342	0.03%
2022/03/08	4.1	90.80	10	91.68	89.60	-5.9	7,673	-0.08%
2022/03/07	4	90.61	9	90.76	90.80	-5	7,944	-0.06%
2022/03/04	5.1	93.72	5	94.50	92.30	0.1	8,202	0.00%
2022/03/03	6.1	96.12	16.1	95.65	96.00	-10	8,209	-0.12%
2022/03/02	6.3	98.66	2.1	100.17	98.60	4.2	8,153	0.05%
2022/03/01	5	99.84	1	99.90	99.90	4	8,161	0.05%
2022/02/25	5	99.59	14.2	99.94	99.40	-9.2	8,214	-0.11%
2022/02/24	9.7	102.99	13	101.43	100.50	-3.3	8,294	-0.04%
2022/02/23	10.1	103.89	14	103.89	104.00	-3.9	8,512	-0.05%
2022/02/22	2	101.25	2.1	101.07	101.00	-0.1	8,698	0.00%
2022/02/21	4	103.01	4.5	103.61	104.00	-0.5	8,755	-0.01%
2022/02/18	3	102.67	2	103.00	103.00	1	8,839	0.01%
2022/02/17	15.6	106.29	12	104.00	104.00	3.6	8,972	0.04%
2022/02/16	6.3	105.31	6	106.17	105.50	0.3	9,115	0.00%
2022/02/15	12	103.80	14	104.82	102.00	-2	9,329	-0.02%
2022/02/14	11	103.23	4	105.25	102.00	7	9,571	0.07%
2022/02/11	12	107.08	13.2	106.48	107.00	-1.2	9,870	-0.01%
2022/02/10	6	104.75	4	104.75	104.50	2	10,054	0.02%
2022/02/09	25	105.02	45	104.99	105.50	-20	10,128	-0.20%
2022/02/08	61.2	107.97	25.3	105.93	105.50	35.9	10,138	0.35%
2022/02/07	19	114.79	21.3	116.32	117.00	-2.3	10,163	-0.02%
2022/01/26	7	115.29	9.4	116.00	113.50	-2.4	10,170	-0.02%
2022/01/25	12	117.67	5	117.30	115.00	7	10,232	0.07%
2022/01/24	12	119.08	11	118.77	119.00	1	10,245	0.01%
2022/01/21	8	121.69	5.2	121.73	121.00	2.8	10,262	0.03%
2022/01/20	4	124.63	4	125.13	125.50	0	10,259	0.00%
2022/01/19	9	123.00	9	124.56	124.50	0	10,282	0.00%
2022/01/18	24.2	126.55	16	125.69	123.00	8.2	10,409	0.08%
2022/01/17	8	123.81	10.1	123.96	127.50	-2.1	10,437	-0.02%
2022/01/14	16.1	124.51	25	124.90	126.00	-8.9	10,538	-0.08%
2022/01/13	17	121.53	12.2	122.79	122.50	4.8	10,540	0.05%
2022/01/12	17	125.09	5.2	126.41	126.50	11.8	10,553	0.11%
2022/01/11	23.2	131.35	22	129.82	129.00	1.2	10,539	0.01%
2022/01/10	16.1	128.86	22.4	130.44	129.00	-6.3	10,515	-0.06%
2022/01/07	16	128.84	7.5	129.28	125.00	8.5	10,675	0.08%
2022/01/06	13	134.38	23	134.43	137.00	-10	10,737	-0.09%
2022/01/05	80	133.27	45	128.69	128.50	35	10,568	0.33%
2022/01/04	45	133.01	43.2	132.66	132.50	1.8	10,402	0.02%
2022/01/03	6.5	133.51	13	132.00	134.50	-6.5	10,361	-0.06%
2021/12/30	33.1	130.74	42.1	130.37	130.50	-9	10,330	-0.09%
2021/12/29	41.1	126.66	28.1	125.74	129.00	13	10,231	0.13%
2021/12/28	13.1	124.63	8	126.75	127.00	5.1	10,118	0.05%
2021/12/27	14	121.46	19.1	121.34	124.00	-5	10,047	-0.05%
2021/12/24	79.5	124.67	60.4	121.67	123.00	19.1	10,005	0.19%
2021/12/23	211	123.18	228	123.87	129.00	-17	9,825	-0.17%	大買/大賣/
2021/12/22	28.2	118.10	45.1	117.66	117.50	-16.9	9,611	-0.18%
2021/12/21	55	115.44	43.1	115.50	118.00	12	9,542	0.13%
2021/12/20	123.3	111.57	169	112.49	114.00	-45.7	9,781	-0.47%	大買/大賣/
2021/12/17	32	104.68	27	105.81	108.00	5	9,552	0.05%
2021/12/16	86	99.71	78	101.69	102.50	8	9,333	0.09%
2021/12/15	0	0.00	1	96.20	96.00	-1	9,206	-0.01%
2021/12/14	1	94.20	104	95.34	94.20	-103	9,242	-1.11%	大賣/鉅額交易
2021/12/13	1	95.60	1	94.90	95.20	0	9,303	0.00%
2021/12/10	1	95.40	3	95.80	95.10	-2	9,540	-0.02%
2021/12/09	10	96.05	9	97.47	95.00	1	9,626	0.01%
2021/12/08	3	95.87	12.3	96.00	95.40	-9.3	9,715	-0.10%
2021/12/07	11	94.80	5	94.36	93.60	6	10,136	0.06%
2021/12/06	17	96.45	11	96.77	95.60	6	10,457	0.06%
2021/12/03	28.1	96.57	23	96.67	96.30	5.1	10,554	0.05%
2021/12/02	62.1	99.25	97.8	98.83	98.30	-35.7	10,616	-0.34%
2021/12/01	68.3	106.16	44.1	105.42	103.00	24.2	10,358	0.23%
2021/11/30	54.1	108.42	52.1	112.45	114.00	2	10,353	0.02%
2021/11/29	12.1	102.71	20.2	101.92	104.00	-8.1	10,326	-0.08%
2021/11/26	15	101.11	31	99.70	101.50	-16	10,376	-0.15%
2021/11/25	14	100.18	4	100.75	100.00	10	10,365	0.10%
2021/11/24	5	100.42	12.4	101.67	101.50	-7.4	10,336	-0.07%
2021/11/23	8.1	101.48	25	100.64	99.00	-16.9	10,249	-0.16%
2021/11/22	37.1	105.61	38	106.05	102.50	-1	10,121	-0.01%
2021/11/19	38.1	105.07	31	106.58	103.00	7.1	9,883	0.07%
2021/11/18	10	101.34	27	101.71	103.00	-17	9,661	-0.18%
2021/11/17	18	101.61	30	101.45	103.00	-12	9,585	-0.13%
2021/11/16	22.2	100.25	26	99.98	100.50	-3.8	9,481	-0.04%
2021/11/15	36.1	102.99	37	103.14	103.50	-0.9	9,310	-0.01%
2021/11/12	23.1	99.63	12	100.67	98.90	11.1	9,148	0.12%
2021/11/11	22	98.36	47.4	98.44	101.50	-25.4	8,880	-0.29%
2021/11/10	54.4	92.57	68	91.64	92.30	-13.6	8,609	-0.16%
2021/11/09	22.5	90.40	108	90.86	93.60	-85.5	8,228	-1.04%	大賣/
2021/11/08	55.1	84.81	42	85.12	85.10	13.1	7,972	0.16%
2021/11/05	111	82.61	93	82.96	85.00	18	7,842	0.23%	大買/
2021/11/04	47.1	83.75	71	83.78	84.80	-24	7,630	-0.31%
2021/11/03	17	79.29	29.3	79.34	79.90	-12.3	7,371	-0.17%
2021/11/02	38	77.31	15	77.53	76.30	23	7,284	0.32%
2021/11/01	38	79.42	18.3	79.38	80.00	19.7	7,196	0.27%
2021/10/29	22	77.04	20	77.28	78.00	2	7,122	0.03%
2021/10/28	2	75.20	2	74.00	74.40	0	7,055	0.00%
2021/10/27	17.2	75.33	6	75.62	75.60	11.2	7,006	0.16%
2021/10/26	131	75.60	33	75.54	75.10	98	6,952	1.41%	大買/
2021/10/25	45	78.44	7	78.03	77.50	38	6,781	0.56%
2021/10/22	13	81.19	54	80.90	80.80	-41	6,653	-0.62%
2021/10/21	6	78.37	23	78.94	78.20	-17	6,455	-0.26%
2021/10/20	35	78.80	13	79.68	77.90	22	6,355	0.35%
2021/10/19	14	77.64	12	78.07	78.50	2	6,208	0.03%
2021/10/18	9	76.69	8	76.74	77.30	1	6,132	0.02%
2021/10/15	57	75.41	80	75.59	76.00	-23	6,050	-0.38%
2021/10/14	22	73.66	27.3	73.69	73.90	-5.3	5,766	-0.09%
2021/10/13	5	71.22	3	71.00	70.80	2	5,597	0.04%
2021/10/12	3	71.80	10	71.84	72.00	-7	5,590	-0.13%
2021/10/08	14	71.39	19.4	71.56	70.80	-5.4	5,584	-0.10%
2021/10/07	10.4	70.49	12.1	70.96	70.80	-1.8	5,641	-0.03%
2021/10/06	4	68.05	9	68.31	68.70	-5	5,580	-0.09%
2021/10/05	4	67.28	13	67.32	68.70	-9	5,539	-0.16%
2021/10/04	14	65.76	6	66.18	65.00	8	5,466	0.15%
2021/10/01	18.1	66.38	19	66.46	65.10	-1	5,413	-0.02%
2021/09/30	28	68.70	20.7	69.63	68.00	7.3	5,326	0.14%
2021/09/29	34	70.49	60	69.95	69.50	-26	5,269	-0.49%
2021/09/28	22	73.31	22.1	73.17	72.60	-0.1	5,202	0.00%
2021/09/27	129	73.39	82.4	73.77	73.10	46.6	5,041	0.93%	大買/
2021/09/24	26.3	70.96	50	70.85	71.30	-23.7	4,553	-0.52%
2021/09/23	15	68.97	16	68.69	69.00	-1	4,403	-0.02%
2021/09/22	33	68.60	32	68.42	68.30	1	4,354	0.02%
2021/09/17	23	68.72	31	68.56	68.70	-8	4,283	-0.19%
2021/09/16	35.4	67.74	16	69.11	67.00	19.4	4,227	0.46%
2021/09/15	71	68.01	84.2	68.23	68.90	-13.2	4,143	-0.32%
2021/09/14	21	71.36	8.3	71.21	70.30	12.8	3,902	0.33%
2021/09/13	60	72.61	54	72.27	73.00	6	3,808	0.16%
2021/09/10	123	72.08	114.2	72.29	73.10	8.9	3,676	0.24%	大買/大賣/
2021/09/09	43.6	70.42	92.1	70.49	71.50	-48.6	3,227	-1.51%
2021/09/08	32	67.45	12.5	65.73	66.80	19.5	2,827	0.69%
2021/09/07	7.2	68.26	88	68.99	69.90	-80.8	2,656	-3.04%
2021/09/06	19	68.53	10	68.01	68.40	9	2,407	0.38%
2021/09/03	56	69.89	39.1	69.89	70.50	16.9	2,298	0.73%
2021/09/02	33.3	67.12	49.1	67.90	68.60	-15.9	1,979	-0.80%
2021/09/01	20.1	65.42	34	64.29	65.80	-13.9	1,608	-0.87%
2021/08/31	16	60.93	20	60.95	62.00	-4	1,458	-0.27%
2021/08/26	4	59.75	0	0.00	59.50	4	1,426	0.28%
2021/08/25	0	0.00	8	58.40	60.70	-8	1,433	-0.56%
2021/08/24	3	57.73	0	0.00	57.20	3	1,413	0.21%
2021/08/23	0	0.00	44	57.17	58.30	-44	1,429	-3.08%
2021/08/19	14	55.03	0	0.00	54.40	14	1,433	0.98%
2021/08/18	31	56.42	0	0.00	56.50	31	1,443	2.15%
2021/08/17	0	0.00	9	54.81	54.50	-9	1,443	-0.62%
2021/08/16	0	55.50	1.2	54.92	54.80	-1.2	1,465	-0.08%
2021/08/13	4	56.35	0	0.00	55.60	4	1,486	0.27%
2021/08/12	1	57.60	0	0.00	57.70	1	1,501	0.07%
2021/08/11	2	57.65	0	0.00	57.30	2	1,563	0.13%
2021/08/10	6	58.93	0	0.00	58.40	6	1,590	0.38%
2021/08/09	1	60.00	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	2.2	60.85	61.00	-2.2	1,715	-0.13%
2021/08/05	1.2	61.90	51.3	61.33	60.40	-50.1	1,783	-2.81%
2021/08/04	3	60.73	1.3	60.32	61.00	1.7	1,826	0.10%
2021/08/03	4	58.50	12.1	59.18	59.70	-8.1	1,905	-0.43%
2021/08/02	23.1	57.83	0	0.00	58.50	23.1	1,915	1.21%
2021/07/30	5	58.40	8	59.01	57.70	-3	1,955	-0.15%
2021/07/29	9	58.14	2	58.30	58.30	7	1,978	0.35%
2021/07/28	3.1	58.00	5	57.68	58.50	-1.9	1,986	-0.09%
2021/07/27	0	0.00	1	60.20	59.60	-1	2,002	-0.05%
2021/07/26	11.1	59.60	0	0.00	59.70	11.1	2,010	0.55%
2021/07/23	5.2	60.55	1	61.60	60.50	4.2	2,006	0.21%
2021/07/22	40	60.95	0	0.00	62.30	40	2,060	1.94%
2021/07/21	0.1	60.28	41	60.05	60.60	-40.9	2,038	-2.01%
2021/07/20	34	59.19	4	59.45	58.50	30	2,024	1.48%
2021/07/19	9	60.07	3	60.23	59.80	6	2,021	0.29%
2021/07/16	8	63.44	2.2	63.27	63.60	5.8	2,038	0.29%
2021/07/15	13.2	64.72	15	64.23	64.30	-1.8	2,037	-0.09%
2021/07/14	5.1	64.98	22.8	64.09	65.40	-17.7	1,996	-0.89%
2021/07/13	5.1	60.99	8	62.34	60.70	-3	1,931	-0.15%
2021/07/09	1	59.70	0	0.00	59.30	1	1,966	0.05%
2021/07/08	5	59.90	0	0.00	59.70	5	2,047	0.24%
2021/07/07	2	59.85	7	60.00	59.80	-5	2,111	-0.24%
2021/07/06	18	61.17	2	62.10	60.70	16	2,123	0.75%
2021/07/05	0	0.00	11	62.38	62.80	-11	2,131	-0.52%
2021/07/02	0.1	59.80	0	0.00	59.30	0.1	2,135	0.00%
2021/07/01	5	59.90	0	0.00	59.70	5	2,156	0.23%
2021/06/30	5.1	60.11	0	0.00	60.50	5.1	2,192	0.23%
2021/06/29	1	61.00	1	61.10	61.00	0	2,223	0.00%
2021/06/25	0	0.00	3	61.20	61.10	-3	2,239	-0.13%
2021/06/24	1	61.40	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0.1	60.20	19	60.24	60.30	-18.9	2,233	-0.85%
2021/06/22	0	0.00	2	59.50	58.00	-2	2,220	-0.09%
2021/06/21	0	0.00	3	59.53	59.50	-3	2,212	-0.14%
2021/06/18	0	0.00	5	59.68	59.90	-5	2,215	-0.23%
2021/06/17	0	58.60	0	0.00	58.50	0	2,228	0.00%
2021/06/11	3	57.00	1	57.00	56.80	2	2,269	0.09%
2021/06/09	0	0.00	1	56.20	55.40	-1	2,296	-0.04%
2021/06/08	1	55.20	5	55.40	55.10	-4	2,322	-0.17%
2021/06/07	15	54.40	0	0.00	54.50	15	2,344	0.64%
2021/06/04	20.2	55.82	0	0.00	55.30	20.2	2,355	0.86%
2021/06/03	5	56.30	0	0.00	56.30	5	2,382	0.21%
2021/06/02	2	56.40	1	56.10	55.90	1	2,393	0.04%
2021/06/01	10.2	57.05	0.1	56.80	56.70	10	2,412	0.42%
2021/05/31	2	56.10	1	57.30	56.50	1	2,531	0.04%
2021/05/28	0	0.00	5.1	56.01	55.70	-5.1	2,548	-0.20%
2021/05/27	7	54.66	16	54.41	55.10	-9	2,588	-0.35%
2021/05/26	7	54.41	0	0.00	54.50	7	2,596	0.27%
2021/05/25	0	0.00	1	54.90	55.20	-1	2,608	-0.04%
2021/05/24	2	53.65	1	53.60	53.70	1	2,607	0.04%
2021/05/21	0.3	52.84	16	51.53	52.40	-15.7	2,605	-0.60%
2021/05/20	18	50.87	25	50.98	50.40	-7	2,601	-0.27%
2021/05/19	21.3	51.80	23	51.49	51.90	-1.8	2,594	-0.07%
2021/05/18	10	47.48	3	46.65	48.10	7	2,595	0.27%
2021/05/17	38	44.82	1	44.55	44.55	37	2,584	1.43%
2021/05/14	12	50.12	23	50.00	49.50	-11	2,540	-0.43%
2021/05/13	14	51.17	12	51.19	50.80	2	2,494	0.08%
2021/05/12	19	56.76	10	55.61	55.20	9	2,437	0.37%
2021/05/11	22.1	61.48	30	61.43	61.30	-8	2,407	-0.33%
2021/05/10	7	68.26	4	68.43	68.10	3	2,333	0.13%
2021/05/07	12	68.37	16.3	68.72	68.80	-4.3	2,344	-0.18%
2021/05/06	22	67.71	41	68.12	67.90	-19	2,357	-0.81%
2021/05/05	11.2	66.69	23	66.24	66.50	-11.8	2,436	-0.49%
2021/05/04	21	64.95	16.1	65.33	65.80	4.9	2,472	0.20%
2021/05/03	17	65.64	4	66.18	65.20	13	2,493	0.52%
2021/04/29	6	66.95	2	67.15	66.80	4	2,494	0.16%
2021/04/28	33.2	68.40	21	69.04	67.80	12.2	2,506	0.49%
2021/04/27	7	67.06	10.3	67.23	67.50	-3.3	2,459	-0.13%
2021/04/26	35	67.00	2	67.15	67.00	33	2,471	1.34%
2021/04/23	3	66.53	2	66.75	67.00	1	2,476	0.04%
2021/04/22	22.3	68.15	3	67.00	66.80	19.3	2,524	0.76%
2021/04/21	20	67.23	38	67.24	67.90	-18	2,556	-0.70%
2021/04/20	33	67.12	10	66.99	67.20	23	2,535	0.91%
2021/04/19	11.1	67.10	1	67.20	67.20	10.1	2,565	0.39%
2021/04/16	10	65.56	11	65.64	65.90	-1	2,547	-0.04%
2021/04/15	3	63.63	4	63.55	64.00	-1	2,554	-0.04%
2021/04/14	29	62.15	24	61.83	62.00	5	2,567	0.20%
2021/04/13	20.1	65.09	16	64.61	64.30	4.1	2,516	0.16%
2021/04/12	9.1	66.11	3	66.13	66.10	6	2,473	0.24%
2021/04/09	1	67.20	2	67.20	66.50	-1	2,482	-0.04%
2021/04/08	4.4	66.30	21	66.51	66.70	-16.6	2,468	-0.67%
2021/04/07	2.1	66.56	2	66.80	66.50	0.1	2,456	0.00%
2021/04/06	6.2	67.02	2	66.90	66.80	4.2	2,449	0.17%
2021/04/01	5	67.16	1	67.30	66.70	4	2,460	0.16%
2021/03/31	0.1	66.80	4	66.55	66.50	-3.9	2,469	-0.16%
2021/03/30	0	0.00	4	67.10	67.00	-4	2,504	-0.16%
2021/03/29	3	66.90	4	66.90	67.10	-1	2,528	-0.04%
2021/03/26	3	66.70	0	0.00	66.70	3	2,619	0.11%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/24	2	66.65	2	66.70	66.70	0	2,711	0.00%
2021/03/23	2	66.70	1	66.90	66.70	1	2,720	0.04%
2021/03/22	5	66.74	0	0.00	66.80	5	2,734	0.18%
2021/03/19	2	67.30	1	67.80	67.40	1	2,732	0.04%
2021/03/18	7	67.61	0	0.00	67.40	7	2,752	0.25%
2021/03/17	4.3	67.77	0	0.00	67.70	4.3	2,780	0.15%
2021/03/16	3	67.73	0	0.00	68.10	3	2,832	0.11%
2021/03/15	2	67.57	0	0.00	68.10	2	2,841	0.07%
2021/03/12	6	67.80	1	68.60	67.90	5	2,845	0.18%
2021/03/11	0	68.30	10	68.30	68.10	-10	2,887	-0.35%
2021/03/10	3	67.90	2	67.40	67.70	1	2,882	0.03%
2021/03/09	14	66.78	10	67.05	67.00	4	2,885	0.14%
2021/03/08	0	0.00	1	67.90	67.90	-1	2,871	-0.03%
2021/03/05	2	68.10	1	68.60	68.60	1	2,898	0.03%
2021/03/04	12.3	68.77	15	69.35	68.20	-2.7	2,914	-0.09%
2021/03/03	5	71.42	1	72.00	71.10	4	2,864	0.14%
2021/03/02	4	71.80	1	71.90	71.00	3	2,890	0.10%
2021/02/26	1	70.90	4	71.13	71.20	-3	2,859	-0.10%
2021/02/25	0	0.00	17	70.76	71.10	-17	2,857	-0.59%
2021/02/24	4	70.38	1	70.80	70.30	3	2,864	0.10%
2021/02/23	2	70.20	5	70.10	70.40	-3	2,862	-0.10%
2021/02/22	6	71.25	2	71.15	71.20	4	2,930	0.14%
2021/02/19	6	71.00	3	70.87	71.20	3	2,941	0.10%
2021/02/18	6	71.05	8	71.55	71.20	-2	2,978	-0.07%
2021/02/17	6	68.73	3	69.50	69.30	3	3,011	0.10%
2021/02/05	12	68.09	16	67.85	68.00	-4	2,993	-0.13%
2021/02/04	3	66.73	3.1	66.84	66.70	-0.1	3,002	0.00%
2021/02/03	0	0.00	1	67.69	67.00	-1	3,045	-0.03%
2021/02/02	15	67.37	3	67.20	67.00	12	3,048	0.39%
2021/02/01	8	67.64	1	67.10	67.90	7	3,032	0.23%
2021/01/29	7	69.74	4	69.85	68.80	3	3,112	0.10%
2021/01/28	7	70.14	2	70.20	70.20	5	3,078	0.16%
2021/01/27	14.2	70.48	50	70.34	71.70	-35.8	3,027	-1.18%
2021/01/26	6	68.73	1	69.40	68.60	5	2,911	0.17%
2021/01/25	5	69.00	1	69.90	69.00	4	2,864	0.14%
2021/01/22	1	67.80	1	68.90	68.40	0	2,838	0.00%
2021/01/21	1	69.70	1	69.30	67.90	0	2,850	0.00%
2021/01/20	4	68.03	1	68.50	68.50	3	2,870	0.10%
2021/01/19	0	0.00	4	68.85	68.80	-4	2,868	-0.14%
2021/01/18	1	68.10	1	67.90	68.40	0	2,847	0.00%
2021/01/15	15	68.97	13	69.28	68.90	2	2,838	0.07%
2021/01/14	10	69.77	20	69.63	70.90	-10	2,786	-0.36%
2021/01/13	0	0.00	5	68.06	68.10	-5	2,736	-0.18%
2021/01/12	21	66.90	3	66.97	66.70	18	2,719	0.66%
2021/01/11	12	68.41	8	68.90	68.90	4	2,692	0.15%
2021/01/08	18	67.06	4	67.20	67.50	14	2,673	0.52%
2021/01/07	9	68.10	0	0.00	68.10	9	2,656	0.34%
2021/01/06	3	67.97	2	69.15	68.30	1	2,634	0.04%
2021/01/05	5	68.66	0	0.00	68.60	5	2,611	0.19%
2021/01/04	5	68.98	6	69.70	69.40	-1	2,608	-0.04%
2020/12/31	12	68.49	3	68.80	68.60	9	2,582	0.35%
2020/12/30	8	68.49	2	68.60	68.70	6	2,597	0.23%
2020/12/29	10	68.80	4.3	68.95	68.60	5.7	2,624	0.22%
2020/12/28	24	67.84	16	67.94	67.90	8	2,615	0.31%
2020/12/25	22	68.80	6	68.70	68.80	16	2,581	0.62%
2020/12/24	22	70.68	3	71.07	70.20	19	2,571	0.74%
2020/12/23	1	68.50	8	69.24	69.50	-7	2,559	-0.27%
2020/12/22	17	68.05	2	69.15	67.60	15	2,576	0.58%
2020/12/21	16.3	68.92	3	69.30	68.30	13.3	2,515	0.53%
2020/12/18	14	70.47	1	70.60	70.50	13	2,586	0.50%
2020/12/17	3	71.23	0	0.00	71.40	3	2,588	0.12%
2020/12/16	7	71.57	1	72.00	72.00	6	2,632	0.23%
2020/12/15	8	71.76	2	71.95	71.60	6	2,710	0.22%
2020/12/14	7	72.36	3	73.03	72.90	4	2,740	0.15%
2020/12/11	12	73.20	3	72.00	72.60	9	2,810	0.32%
2020/12/10	5	75.26	2.1	74.59	74.60	2.9	2,880	0.10%
2020/12/08	4	77.78	1	78.20	77.90	3	2,958	0.10%
2020/12/07	15	77.79	3	78.43	77.30	12	2,949	0.41%
2020/12/04	4	81.08	1	81.10	81.10	3	2,888	0.10%
2020/12/03	3	81.97	0	0.00	81.80	3	2,879	0.10%
2020/12/02	1	82.90	3	82.60	82.60	-2	2,878	-0.07%
2020/12/01	4	83.40	10	83.04	83.40	-6	2,889	-0.21%
2020/11/30	2	82.30	0	0.00	81.30	2	2,889	0.07%
2020/11/27	16	82.54	15	83.09	83.40	1	2,869	0.03%
2020/11/26	7	83.86	7	83.27	84.10	0	2,840	0.00%
2020/11/25	4	81.38	7	81.76	81.40	-3	2,816	-0.11%
2020/11/24	1	81.60	5	81.40	81.30	-4	2,831	-0.14%
2020/11/23	13	81.98	9	81.60	81.50	4	2,871	0.14%
2020/11/20	5	82.84	4	83.15	82.90	1	2,874	0.03%
2020/11/19	43	83.23	28	82.69	82.40	15	2,877	0.52%
2020/11/18	2	81.15	5	82.20	82.40	-3	2,826	-0.11%
2020/11/17	32	82.20	29	81.50	81.60	3	2,822	0.11%
2020/11/16	3	80.83	2	81.35	81.80	1	2,855	0.04%
2020/11/13	1	78.80	2	78.90	78.70	-1	2,823	-0.04%
2020/11/11	2	79.20	3	79.83	79.70	-1	2,871	-0.03%
2020/11/10	0	0.00	1	78.20	78.50	-1	2,919	-0.03%
2020/11/09	5	78.10	0	0.00	78.50	5	2,982	0.17%
2020/11/06	7	78.14	20	79.38	78.50	-13	3,079	-0.42%
2020/11/05	0	0.00	3	75.77	76.00	-3	3,050	-0.10%
2020/11/04	2	75.75	3	75.63	75.80	-1	3,117	-0.03%
2020/11/03	2.1	76.12	2	75.55	74.90	0.1	3,232	0.00%
2020/11/02	0	0.00	1	74.90	75.20	-1	3,373	-0.03%
2020/10/30	1	74.10	2	76.70	74.10	-1	3,595	-0.03%
2020/10/29	3	76.03	3	76.43	76.20	0	3,641	0.00%
2020/10/28	1	75.40	6	75.53	75.40	-5	3,735	-0.13%
2020/10/27	1	74.30	9	74.27	74.30	-8	3,751	-0.21%
2020/10/23	1	72.90	3	72.93	73.30	-2	3,857	-0.05%
2020/10/21	0	0.00	2	73.00	72.90	-2	4,023	-0.05%
2020/10/20	0	0.00	2	71.25	71.60	-2	4,154	-0.05%
2020/10/19	1	70.20	0	0.00	71.00	1	4,236	0.02%
2020/10/16	5	70.62	0	0.00	70.70	5	4,260	0.12%
2020/10/15	5	71.18	2	71.00	70.90	3	4,345	0.07%
2020/10/14	4	71.58	0	0.00	71.90	4	4,355	0.09%
2020/10/12	4	72.03	31	71.94	72.00	-27	4,540	-0.59%
2020/10/08	1	72.50	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	4	73.33	72.90	-4	4,600	-0.09%
2020/10/06	9	72.48	2	72.60	71.70	7	4,641	0.15%
2020/09/30	1	71.30	3	71.70	72.20	-2	4,830	-0.04%
2020/09/29	5	71.08	1	70.70	71.00	4	4,900	0.08%
2020/09/28	1	71.80	5	71.84	72.00	-4	4,991	-0.08%
2020/09/25	2	74.00	4	73.05	72.40	-2	5,108	-0.04%
2020/09/24	8	75.98	1	77.30	74.60	7	5,324	0.13%
2020/09/23	38	77.51	114	79.62	77.30	-76	5,685	-1.34%	大賣/
2020/09/22	8	77.63	6	78.05	78.30	2	5,668	0.04%
2020/09/21	105	78.23	7	78.26	78.30	98	5,672	1.73%	大買/
2020/09/18	0	0.00	2	78.20	77.00	-2	5,673	-0.04%
2020/09/17	6	77.83	1	78.20	78.10	5	5,617	0.09%
2020/09/16	4	77.83	11	77.76	78.00	-7	5,632	-0.12%
2020/09/15	10	76.62	16	76.34	77.10	-6	5,684	-0.11%
2020/09/14	8	73.89	31	74.09	74.20	-23	5,814	-0.40%
2020/09/11	3	70.13	8	70.38	71.00	-5	5,733	-0.09%
2020/09/10	13	70.99	8	71.26	70.70	5	5,824	0.09%
2020/09/09	6	71.13	5	71.00	71.20	1	5,989	0.02%
2020/09/08	4	71.40	4	71.00	71.40	0	6,064	0.00%
2020/09/07	5	71.08	5	71.46	70.70	0	6,139	0.00%
2020/09/04	0	0.00	3	70.73	71.70	-3	6,164	-0.05%
2020/09/03	2	72.40	4	72.25	71.10	-2	6,194	-0.03%
2020/09/02	2	70.70	0	0.00	70.80	2	6,193	0.03%
2020/09/01	7	70.86	5	71.18	71.00	2	6,217	0.03%
2020/08/31	7	71.51	9	72.27	72.30	-2	6,318	-0.03%
2020/08/28	7	71.00	2	71.60	70.80	5	6,344	0.08%
2020/08/27	1	72.30	55	72.30	72.30	-54	6,351	-0.85%
2020/08/26	6	71.27	2	71.70	71.10	4	6,367	0.06%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	72.70	1	74.00	72.60	0	6,414	0.00%
2020/08/21	0	0.00	1	71.50	72.40	-1	6,432	-0.02%
2020/08/20	3	70.17	5	69.66	70.50	-2	6,500	-0.03%
2020/08/19	5	75.12	1	75.00	73.50	4	6,602	0.06%
2020/08/18	2	75.30	2	75.75	75.20	0	6,665	0.00%
2020/08/17	10	75.07	3	75.83	76.20	7	6,804	0.10%
2020/08/14	55	76.66	18	75.88	76.90	37	7,144	0.52%
2020/08/13	2	74.80	15	74.70	73.70	-13	7,234	-0.18%
2020/08/12	24	73.41	6	73.28	73.20	18	7,304	0.25%
2020/08/11	11	76.16	14	75.84	75.80	-3	7,256	-0.04%
2020/08/10	10	75.06	2	74.80	74.40	8	7,261	0.11%
2020/08/07	24	77.05	6	76.98	76.30	18	7,369	0.24%
2020/08/06	44	82.07	44	79.66	79.60	0	7,356	0.00%
2020/08/05	59	82.14	40	80.82	83.10	19	7,623	0.25%
2020/08/04	3	76.17	5	75.68	75.80	-2	7,502	-0.03%
2020/08/03	15	76.62	7	78.83	73.70	8	7,519	0.11%
2020/07/31	3	80.30	4	80.58	80.40	-1	7,730	-0.01%
2020/07/30	8	79.95	4	80.78	79.60	4	8,002	0.05%
2020/07/29	18	80.89	2	80.75	80.10	16	8,006	0.20%
2020/07/28	2	80.65	6	81.90	82.00	-4	8,007	-0.05%
2020/07/27	3	80.77	6	81.27	80.00	-3	7,992	-0.04%
2020/07/24	16	81.99	19	84.10	80.80	-3	8,093	-0.04%
2020/07/23	10	81.87	56	81.33	83.10	-46	8,153	-0.56%
2020/07/22	7	81.83	0	0.00	82.40	7	8,100	0.09%
2020/07/21	3	81.37	2	81.30	81.80	1	8,102	0.01%
2020/07/20	0	0.00	25	78.08	80.20	-25	8,192	-0.31%
2020/07/17	19	80.07	12	80.85	78.90	7	8,302	0.08%
2020/07/16	8	79.63	15	79.89	79.60	-7	8,376	-0.08%
2020/07/15	1	78.30	3	79.33	78.00	-2	8,442	-0.02%
2020/07/14	3	78.00	6	78.13	78.70	-3	8,504	-0.04%
2020/07/13	3	78.17	14	78.09	77.70	-11	8,523	-0.13%
2020/07/10	10	78.83	8	78.96	77.70	2	8,572	0.02%
2020/07/09	16	82.33	16	82.93	81.10	0	8,601	0.00%
2020/07/08	3	81.27	5	80.52	81.60	-2	8,613	-0.02%
2020/07/07	37	79.05	11	79.53	79.80	26	8,630	0.30%
2020/07/06	9	79.94	19	79.33	78.90	-10	8,763	-0.11%
2020/07/03	55	79.88	33	79.32	78.00	22	8,994	0.24%
2020/07/02	61	76.60	37	76.39	79.40	24	8,939	0.27%
2020/07/01	7	72.07	7	71.50	72.20	0	8,738	0.00%
2020/06/30	1	68.80	3	69.47	69.10	-2	8,712	-0.02%
2020/06/29	27	69.63	19	69.21	69.10	8	8,739	0.09%
2020/06/24	3	70.77	0	0.00	70.80	3	8,718	0.03%
2020/06/23	4	71.05	16	71.18	70.60	-12	8,835	-0.14%
2020/06/22	23	72.69	13	72.45	72.30	10	8,839	0.11%
2020/06/19	31	71.65	34	72.25	73.60	-3	8,860	-0.03%
2020/06/18	13	69.58	13	69.62	69.40	0	8,725	0.00%
2020/06/17	26	69.55	14	69.66	69.00	12	8,838	0.14%
2020/06/16	8	69.26	37	69.82	70.60	-29	8,860	-0.33%
2020/06/15	5	67.86	6	67.65	67.30	-1	8,868	-0.01%
2020/06/12	8	66.95	9	66.44	67.60	-1	9,014	-0.01%
2020/06/11	3	65.83	3	67.23	65.20	0	9,095	0.00%
2020/06/10	6	65.65	6	66.43	67.00	0	9,153	0.00%
2020/06/09	6	66.70	11	66.70	66.20	-5	9,234	-0.05%
2020/06/08	11	67.18	13	66.94	67.00	-2	9,341	-0.02%
2020/06/05	55	67.30	13	67.08	67.30	42	9,400	0.45%
2020/06/04	7	69.97	34	70.15	69.80	-27	9,466	-0.29%
2020/06/03	30	69.19	21	70.26	70.20	9	9,620	0.09%
2020/06/02	13	70.55	13	69.77	69.00	0	9,744	0.00%
2020/06/01	51	69.58	28	69.70	69.60	23	9,816	0.23%
2020/05/29	1	68.20	3	68.67	68.70	-2	9,858	-0.02%
2020/05/28	29	68.22	29	67.35	68.10	0	10,032	0.00%
2020/05/27	30	68.02	26	67.72	68.10	4	10,091	0.04%
2020/05/26	31	69.59	42	68.77	68.20	-11	10,310	-0.11%
2020/05/25	9	71.88	17	71.72	72.50	-8	10,445	-0.08%
2020/05/22	26	71.93	14	70.06	69.70	12	10,475	0.11%
2020/05/21	55	69.05	62	70.33	71.50	-7	10,464	-0.07%
2020/05/20	4	64.35	19	63.98	65.00	-15	10,220	-0.15%
2020/05/19	7	62.86	14	62.48	62.90	-7	10,586	-0.07%
2020/05/18	7	60.56	8	61.29	60.80	-1	10,586	-0.01%
2020/05/15	22	61.72	10	61.17	60.80	12	10,820	0.11%
2020/05/14	16	62.68	16	62.88	60.60	0	11,202	0.00%
2020/05/13	16	62.44	17	62.10	61.90	-1	11,770	-0.01%
2020/05/12	39	62.74	36	63.04	62.10	3	12,247	0.02%
2020/05/11	1	59.70	6	60.20	61.40	-5	12,047	-0.04%
2020/05/08	15	60.24	65	59.95	60.20	-50	12,006	-0.42%
2020/05/07	33	61.18	43	60.55	60.10	-10	12,034	-0.08%
2020/05/06	79	58.21	79	58.63	58.60	0	11,835	0.00%
2020/05/05	0	0.00	27	55.83	55.60	-27	11,633	-0.23%
2020/05/04	31	55.77	7	56.17	55.10	24	11,850	0.20%
2020/04/30	10	55.91	20	56.22	56.30	-10	11,923	-0.08%
2020/04/29	16	57.20	13	57.47	56.30	3	12,041	0.02%
2020/04/28	14	56.74	42	56.07	57.20	-28	12,202	-0.23%
2020/04/27	4	54.15	3	54.40	54.00	1	12,135	0.01%
2020/04/24	8	54.35	5	54.60	54.00	3	12,214	0.02%
2020/04/23	38	56.13	37	55.29	54.60	1	12,367	0.01%
2020/04/22	24	54.93	26	54.80	55.90	-2	12,442	-0.02%
2020/04/21	42	54.36	35	53.92	54.00	7	12,394	0.06%
2020/04/20	4	53.48	4	53.98	53.40	0	12,231	0.00%
2020/04/17	15	53.88	2	53.70	52.00	13	12,138	0.11%
2020/04/16	6	52.93	4	52.85	53.40	2	12,063	0.02%
2020/04/15	4	53.30	11	53.18	53.00	-7	12,025	-0.06%
2020/04/14	2	54.00	1	53.00	54.00	1	11,926	0.01%
2020/04/13	5	53.88	12	53.99	53.10	-7	11,862	-0.06%
2020/04/10	9	52.62	13	52.92	52.50	-4	11,721	-0.03%
2020/04/09	41	53.30	25	52.86	52.80	16	11,677	0.14%
2020/04/08	48	50.96	72	51.32	51.80	-24	11,479	-0.21%
2020/04/07	7	47.01	11	47.20	48.40	-4	11,116	-0.04%
2020/04/06	57	43.10	53	44.23	44.00	4	10,970	0.04%
2020/04/01	0	0.00	1	45.50	45.50	-1	10,811	-0.01%
2020/03/31	10	47.40	0	0.00	47.10	10	10,793	0.09%
2020/03/30	0	0.00	3	47.83	48.70	-3	10,818	-0.03%
2020/03/27	37	49.83	17	50.00	48.40	20	10,907	0.18%
2020/03/26	53	50.63	53	51.38	51.80	0	10,903	0.00%
2020/03/25	2	52.60	2	53.05	51.40	0	10,937	0.00%
2020/03/24	12	52.22	12	52.53	52.50	0	10,937	0.00%
2020/03/23	10	50.89	11	52.68	51.00	-1	10,976	-0.01%
2020/03/20	8	51.01	12	51.64	51.40	-4	10,835	-0.04%
2020/03/19	16	48.93	8	47.88	47.20	8	10,721	0.07%
2020/03/18	3	51.50	11	51.14	50.50	-8	10,591	-0.08%
2020/03/17	3	47.93	13	49.14	49.15	-10	10,397	-0.10%
2020/03/16	7	48.33	4	48.33	46.55	3	10,242	0.03%
2020/03/13	3	48.40	1	46.85	49.45	2	10,142	0.02%
2020/03/12	9	51.41	1	51.50	50.00	8	10,088	0.08%
2020/03/11	16	55.81	9	56.00	54.20	7	9,966	0.07%
2020/03/10	16.5	53.91	13	54.11	55.20	3.5	9,869	0.04%
2020/03/09	12	57.71	12	56.53	55.00	0	9,664	0.00%
2020/03/06	3.5	57.71	7	58.01	57.60	-3.5	9,457	-0.04%
2020/03/05	15	57.61	6	57.85	56.90	9	9,328	0.10%
2020/03/04	4	56.75	2	56.75	56.70	2	9,246	0.02%
2020/03/03	14	57.89	32	58.27	57.90	-18	9,238	-0.19%
2020/03/02	27	56.14	14	56.22	56.00	13	9,054	0.14%
2020/02/27	41	56.13	50	58.56	55.40	-9	8,973	-0.10%
2020/02/26	35	57.73	43.3	57.63	57.10	-8.3	8,663	-0.10%
2020/02/25	9	55.69	12	55.96	55.90	-3	8,348	-0.04%
2020/02/24	27	55.80	33	56.29	55.70	-6	8,210	-0.07%
2020/02/21	24	55.33	11	55.59	55.50	13	8,069	0.16%
2020/02/20	70.3	55.18	65	55.80	55.50	5.3	7,975	0.07%
2020/02/19	13	57.32	9	57.71	58.20	4	7,523	0.05%
2020/02/18	58	57.89	43	57.58	57.20	15	7,427	0.20%
2020/02/17	72	60.70	30	60.97	59.70	42	7,168	0.59%
2020/02/14	63	58.67	119	58.66	60.30	-56	6,726	-0.83%	大賣/
2020/02/13	52	54.91	86	54.79	54.90	-34	6,002	-0.57%
2020/02/12	19	53.03	38	53.14	52.40	-19	5,496	-0.35%
2020/02/11	12	51.96	24	52.17	52.00	-12	5,386	-0.22%
2020/02/10	22	52.35	9	52.16	51.30	13	5,538	0.23%
2020/02/07	15	52.13	12	52.07	52.00	3	5,440	0.06%
2020/02/06	15	53.24	33	53.09	53.60	-18	5,321	-0.34%
2020/02/05	27	52.70	35	53.01	52.60	-8	5,214	-0.15%
2020/02/04	14	51.69	7	51.87	51.70	7	4,944	0.14%
2020/02/03	25	52.03	31	51.91	52.70	-6	4,849	-0.12%
2020/01/31	54	52.39	56	52.63	53.30	-2	4,686	-0.04%
2020/01/30	3	49.52	36	49.88	49.80	-33	4,367	-0.76%
2020/01/20	9	50.92	14	50.89	51.00	-5	4,231	-0.12%
2020/01/17	14	50.38	25	50.39	50.30	-11	4,153	-0.26%
2020/01/16	33	48.90	35	48.87	49.20	-2	3,998	-0.05%
2020/01/15	4	47.26	38	47.39	47.20	-34	3,778	-0.90%
2020/01/14	0	0.00	17	46.65	46.60	-17	3,766	-0.45%
2020/01/10	2	45.45	0	0.00	45.40	2	3,835	0.05%
2020/01/09	1	45.30	22	45.49	45.30	-21	3,831	-0.55%
2020/01/08	6	44.24	2	44.63	44.20	4	3,898	0.10%
2020/01/07	12	44.95	7	45.61	44.70	5	3,949	0.13%
2020/01/06	18	45.72	12	45.71	45.65	6	3,964	0.15%
2020/01/03	25	46.35	1	46.60	46.30	24	4,085	0.59%
2020/01/02	9	47.26	29	47.14	47.25	-20	4,108	-0.49%
2019/12/31	3	46.03	1	46.35	46.00	2	4,206	0.05%
2019/12/30	9	46.33	4	46.40	46.05	5	4,311	0.12%
2019/12/27	3	46.75	8	46.68	46.85	-5	4,271	-0.12%
2019/12/26	28	46.24	0	0.00	46.05	28	4,260	0.66%
2019/12/25	8	47.74	2	47.93	47.20	6	4,222	0.14%
2019/12/24	15	47.29	5	47.41	47.70	10	4,240	0.24%
2019/12/23	7	47.15	19	47.25	47.60	-12	4,127	-0.29%
2019/12/20	15	45.98	3	46.15	46.00	12	3,987	0.30%
2019/12/19	3	46.02	15	46.44	46.50	-12	3,933	-0.31%
2019/12/18	12	44.99	21	45.48	45.10	-9	3,831	-0.23%
2019/12/17	2	43.98	2	44.10	44.10	0	3,703	0.00%
2019/12/16	12	43.61	0	0.00	44.00	12	3,732	0.32%
2019/12/13	1	43.90	58	44.07	43.70	-57	3,946	-1.44%
2019/12/12	3	43.47	18	43.03	43.45	-15	3,953	-0.38%
2019/12/10	3	42.68	3	42.78	42.55	0	4,116	0.00%
2019/12/09	20	42.62	0	0.00	42.60	20	4,163	0.48%
2019/12/06	30	43.83	0	0.00	44.05	30	4,135	0.73%
2019/12/05	0	0.00	22	43.48	43.55	-22	4,414	-0.50%
2019/12/04	2	42.80	0	0.00	43.00	2	4,464	0.04%
2019/12/02	23	42.71	0	0.00	42.65	23	4,603	0.50%
2019/11/29	6	44.15	2	43.93	43.75	4	4,658	0.09%
2019/11/28	2	44.15	29	44.55	44.80	-27	4,686	-0.58%
2019/11/27	1	43.55	15	43.88	43.95	-14	4,687	-0.30%
2019/11/26	0	0.00	53	43.70	43.60	-53	4,722	-1.12%
2019/11/25	1	42.85	2	43.00	42.95	-1	4,789	-0.02%
2019/11/22	5	42.86	3	42.72	42.70	2	4,867	0.04%
2019/11/21	32	42.64	2	43.20	43.20	30	4,990	0.60%
2019/11/20	16	43.15	1	43.15	43.15	15	5,080	0.30%
2019/11/19	41	43.80	1	43.65	43.60	40	5,197	0.77%
2019/11/18	8	44.16	27	44.30	44.30	-19	5,226	-0.36%
2019/11/15	0	0.00	48	42.81	43.00	-48	5,233	-0.92%
2019/11/14	20	41.65	7	41.94	41.65	13	5,387	0.24%
2019/11/13	1	43.30	8	42.91	42.70	-7	5,441	-0.13%
2019/11/12	3	42.50	8	42.69	43.20	-5	5,495	-0.09%
2019/11/11	74	42.73	2	42.50	42.10	72	5,660	1.27%
2019/11/08	16	44.32	5	44.14	43.85	11	5,702	0.19%
2019/11/07	16	44.02	36	44.00	44.45	-20	5,784	-0.35%
2019/11/06	2	42.55	30	42.97	42.50	-28	5,882	-0.48%
2019/11/05	11	42.27	0	0.00	42.25	11	6,001	0.18%
2019/11/04	10	42.60	6	43.24	42.55	4	6,228	0.06%
2019/11/01	17	42.92	1	42.90	43.10	16	6,305	0.25%
2019/10/31	8	43.49	29	43.53	43.25	-21	6,445	-0.33%
2019/10/30	1	42.70	10	42.91	43.15	-9	6,554	-0.14%
2019/10/29	11	42.60	5	42.94	42.25	6	6,586	0.09%
2019/10/28	6	42.31	0	0.00	42.30	6	6,674	0.09%
2019/10/25	24	42.79	30	42.75	42.65	-6	6,713	-0.09%
2019/10/24	12	43.19	7	43.15	43.40	5	6,710	0.07%
2019/10/23	16	42.82	6	43.03	42.50	10	6,712	0.15%
2019/10/22	6	43.01	13	43.49	42.75	-7	6,735	-0.10%
2019/10/21	8	42.31	2	42.88	42.55	6	6,731	0.09%
2019/10/18	12	42.45	16	42.83	42.85	-4	6,792	-0.06%
2019/10/17	1	41.20	0	0.00	41.50	1	6,731	0.01%
2019/10/16	5	41.47	23	41.68	41.80	-18	6,818	-0.26%
2019/10/15	6	39.96	45	40.71	40.60	-39	6,821	-0.57%
2019/10/14	2	39.20	15	38.97	39.30	-13	6,860	-0.19%
2019/10/09	30	38.43	4	38.38	38.85	26	6,895	0.38%
2019/10/08	37	41.17	8	41.31	41.05	29	6,871	0.42%
2019/10/07	33	42.00	35	41.14	42.30	-2	6,886	-0.03%
2019/10/04	27	40.63	0	0.00	40.30	27	6,848	0.39%
2019/09/27	16	41.88	2	42.05	42.05	14	6,999	0.20%
2019/09/26	0	0.00	2	43.95	43.85	-2	7,086	-0.03%
2019/09/25	7	43.61	0	0.00	43.60	7	7,157	0.10%
2019/09/24	17	44.00	2	44.15	43.80	15	7,262	0.21%
2019/09/23	3	44.37	4	44.68	44.30	-1	7,290	-0.01%
2019/09/20	7	43.86	0	0.00	43.85	7	7,379	0.09%
2019/09/19	3	43.82	2	43.55	43.60	1	7,393	0.01%
2019/09/18	6	43.42	41	43.02	43.40	-35	7,383	-0.47%
2019/09/17	28	45.35	4	45.33	45.20	24	7,202	0.33%
2019/09/16	14	45.30	20	44.99	44.85	-6	7,215	-0.08%
2019/09/11	10	47.25	9	47.18	47.15	1	7,212	0.01%
2019/09/10	3	46.87	2	46.88	46.85	1	7,338	0.01%
2019/09/09	33	46.96	10	47.21	46.70	23	7,411	0.31%
2019/09/06	2	51.60	3	51.47	51.50	-1	7,243	-0.01%
2019/09/05	13	50.99	22	51.56	51.40	-9	7,472	-0.12%
2019/09/03	18	50.54	20	51.00	50.50	-2	7,592	-0.03%
2019/09/02	25	50.50	10	51.40	51.70	15	7,645	0.20%
2019/08/30	26	50.52	1	51.10	50.30	25	7,796	0.32%
2019/08/29	11	50.82	0	0.00	50.80	11	7,929	0.14%
2019/08/28	8	50.45	1	50.40	50.60	7	7,921	0.09%
2019/08/27	5	51.46	5	51.32	51.00	0	7,869	0.00%
2019/08/26	25	51.60	1	51.60	51.30	24	7,858	0.31%
2019/08/23	12	53.98	3	54.03	53.60	9	7,771	0.12%
2019/08/22	7	54.21	8	54.10	54.90	-1	7,731	-0.01%
2019/08/21	11	54.64	5	54.10	54.20	6	7,650	0.08%
2019/08/20	15	55.26	3	55.03	55.00	12	7,684	0.16%
2019/08/19	11	55.33	10	55.38	55.20	1	7,690	0.01%
2019/08/16	6	53.45	3	53.70	53.20	3	7,605	0.04%
2019/08/15	26	53.95	11	54.26	53.90	15	7,544	0.20%
2019/08/14	13	55.00	11	55.15	54.60	2	7,517	0.03%
2019/08/13	2	53.70	4	54.30	53.10	-2	7,466	-0.03%
2019/08/12	24	54.76	19	54.69	54.40	5	7,543	0.07%
2019/08/08	17	55.01	38	55.78	56.50	-21	7,500	-0.28%
2019/08/07	17	52.99	12	53.41	52.80	5	7,291	0.07%
2019/08/06	14	52.88	11	53.25	53.80	3	7,271	0.04%
2019/08/05	2	51.55	0	0.00	50.70	2	7,113	0.03%
2019/08/02	11	52.99	13	53.08	52.70	-2	7,225	-0.03%
2019/08/01	14	52.80	12	52.76	53.00	2	7,491	0.03%
2019/07/31	3	51.77	3	51.60	51.60	0	7,711	0.00%
2019/07/30	5	51.42	14	51.32	51.50	-9	7,891	-0.11%
2019/07/29	3	50.28	7	50.01	50.50	-4	7,944	-0.05%
2019/07/26	0	0.00	8	49.68	49.60	-8	8,083	-0.10%
2019/07/25	1	50.00	6	49.98	49.85	-5	8,164	-0.06%
2019/07/24	8	49.41	3	49.38	49.40	5	8,324	0.06%
2019/07/23	6	49.85	4	49.83	49.80	2	8,400	0.02%
2019/07/22	4	50.64	21	50.82	50.70	-17	8,389	-0.20%
2019/07/19	6	49.48	6	49.70	49.50	0	8,400	0.00%
2019/07/18	15	49.20	9	49.71	49.00	6	8,547	0.07%
2019/07/17	8	49.94	0	0.00	50.10	8	8,531	0.09%
2019/07/16	7	50.90	7	51.46	50.70	0	8,540	0.00%
2019/07/15	10	51.91	15	52.10	51.90	-5	8,616	-0.06%
2019/07/12	17	51.14	3.5	51.44	51.50	13.5	8,738	0.15%
2019/07/11	1	50.20	2	50.35	50.70	-1	8,819	-0.01%
2019/07/10	8	50.46	9	51.03	50.20	-1	9,016	-0.01%
2019/07/09	2.5	49.94	6	50.42	49.85	-3.5	9,495	-0.04%
2019/07/08	14	50.45	2	50.40	50.60	12	10,127	0.12%
2019/07/05	4	51.75	0	0.00	51.70	4	10,138	0.04%
2019/07/04	29	52.24	27	51.97	52.10	2	10,181	0.02%
2019/07/03	38	52.11	46	52.74	51.70	-8	10,261	-0.08%
2019/07/02	12	54.82	3	54.97	54.30	9	10,153	0.09%
2019/07/01	31	54.95	31	54.94	55.50	0	10,229	0.00%
2019/06/28	17	54.46	5	54.68	54.60	12	10,178	0.12%
2019/06/27	8	54.53	6	54.93	53.70	2	10,264	0.02%
2019/06/26	3	53.93	10	54.39	54.00	-7	10,310	-0.07%
2019/06/25	1	53.40	3	53.63	54.10	-2	10,371	-0.02%
2019/06/24	11	53.96	8	53.89	54.30	3	10,411	0.03%
2019/06/21	15	54.03	11	53.13	53.10	4	10,404	0.04%
2019/06/20	5	54.00	12	53.99	54.30	-7	10,366	-0.07%
2019/06/19	5	53.90	12	53.93	53.40	-7	10,343	-0.07%
2019/06/18	10	52.50	12	53.04	53.40	-2	10,289	-0.02%
2019/06/17	10	54.05	18	53.64	52.70	-8	10,162	-0.08%
2019/06/14	14	55.89	4	54.95	55.00	10	10,109	0.10%
2019/06/13	27	55.54	53	55.68	54.90	-26	10,050	-0.26%
2019/06/12	5	54.00	13	54.12	54.00	-8	9,826	-0.08%
2019/06/11	16	53.65	19	53.59	53.10	-3	9,808	-0.03%
2019/06/10	9	52.81	12	53.09	52.60	-3	9,740	-0.03%
2019/06/06	5	52.10	26	52.05	52.70	-21	9,728	-0.22%
2019/06/05	3	50.20	7	49.93	51.70	-4	9,543	-0.04%
2019/06/04	0	0.00	19.1	48.44	48.40	-19.1	9,438	-0.20%
2019/06/03	13	47.39	1	47.35	47.35	12	9,508	0.13%
2019/05/31	2	48.35	2	48.00	48.20	0	9,800	0.00%
2019/05/30	22	47.33	9	47.12	47.45	13	9,783	0.13%
2019/05/29	11	47.61	9	47.35	47.50	2	9,802	0.02%
2019/05/28	1	46.55	15	46.58	47.30	-14	9,865	-0.14%
2019/05/27	13	45.11	4	45.04	45.60	9	9,886	0.09%
2019/05/24	10	46.49	9	46.61	45.95	1	9,851	0.01%
2019/05/23	44	47.24	8	47.56	46.25	36	9,818	0.37%
2019/05/22	27	49.37	1	49.90	48.95	26	9,878	0.26%
2019/05/21	1	49.20	1	49.10	49.75	0	9,976	0.00%
2019/05/20	9	48.43	46	48.51	48.75	-37	10,042	-0.37%
2019/05/17	19	51.56	14	51.03	49.55	5	9,982	0.05%
2019/05/16	20	52.97	3	52.80	51.70	17	9,904	0.17%
2019/05/15	1	51.50	10	51.80	51.60	-9	9,874	-0.09%
2019/05/14	19	49.37	15	49.21	50.80	4	9,929	0.04%
2019/05/13	9	50.13	49	50.52	50.00	-40	10,008	-0.40%
2019/05/10	17	51.00	20	50.22	50.00	-3	10,404	-0.03%
2019/05/09	33	52.52	32	52.29	50.50	1	10,496	0.01%
2019/05/08	25	54.00	21	53.74	55.00	4	10,425	0.04%
2019/05/07	15	51.33	41	51.62	53.70	-26	10,216	-0.25%
2019/05/06	27	50.66	6	50.42	50.00	21	10,111	0.21%
2019/05/03	16	50.54	42	51.79	51.70	-26	10,062	-0.26%
2019/05/02	20	50.61	11	50.75	50.70	9	10,037	0.09%
2019/04/30	23	50.36	17	50.71	51.20	6	10,095	0.06%
2019/04/29	5	49.53	8	47.85	49.25	-3	10,047	-0.03%
2019/04/26	9	49.17	10	48.74	48.50	-1	10,085	-0.01%
2019/04/25	3	49.37	34	48.81	49.10	-31	10,291	-0.30%
2019/04/24	19	49.34	8	50.31	49.00	11	10,513	0.10%
2019/04/23	3	50.17	16	50.14	50.70	-13	10,808	-0.12%
2019/04/22	27	49.94	21	49.93	49.70	6	11,100	0.05%
2019/04/19	31	50.99	31	50.75	50.40	0	11,010	0.00%
2019/04/18	75	50.57	19	50.49	50.00	56	10,844	0.52%
2019/04/17	42	50.90	36	51.51	52.00	6	10,676	0.06%
2019/04/16	40	50.85	49	51.22	50.70	-9	10,536	-0.09%
2019/04/15	81	49.23	87	49.29	51.00	-6	10,281	-0.06%
2019/04/12	89	49.09	128	48.53	46.45	-39	9,716	-0.40%	大賣/
2019/04/11	40	46.54	22	46.70	46.95	18	9,029	0.20%
2019/04/10	11	45.62	15	45.99	45.75	-4	8,884	-0.05%
2019/04/09	42	45.63	13	45.88	45.45	29	8,873	0.33%
2019/04/08	24	45.41	2	45.40	45.10	22	8,766	0.25%
2019/04/03	14	45.13	12	45.14	44.70	2	8,714	0.02%
2019/04/02	5	44.23	1	44.20	43.85	4	8,645	0.05%
2019/04/01	55	44.75	7	44.76	44.00	48	8,611	0.56%
2019/03/29	16	43.90	8	43.83	43.85	8	8,466	0.09%
2019/03/28	3	42.53	5	42.40	41.80	-2	8,339	-0.02%
2019/03/27	3	41.55	12	41.93	42.15	-9	8,292	-0.11%
2019/03/26	10	41.33	7	41.64	41.40	3	8,246	0.04%
2019/03/25	5	40.45	0	0.00	40.80	5	8,317	0.06%
2019/03/22	4	41.91	18.2	41.72	41.20	-14.2	8,334	-0.17%
2019/03/21	27	41.74	17	41.66	42.00	10	8,383	0.12%
2019/03/20	18	41.16	4	41.05	41.10	14	8,350	0.17%
2019/03/19	28	41.00	3	41.35	41.60	25	8,334	0.30%
2019/03/18	13	40.77	0	0.00	40.40	13	8,292	0.16%
2019/03/15	3	41.55	5	41.39	41.15	-2	8,266	-0.02%
2019/03/14	2	41.58	8	41.61	41.90	-6	8,256	-0.07%
2019/03/13	27	40.68	22	41.06	40.80	5	8,263	0.06%
2019/03/12	36	41.18	40	40.59	40.45	-4	8,221	-0.05%
2019/03/11	2	41.38	5	41.70	41.35	-3	8,174	-0.04%
2019/03/08	29	41.86	11	42.10	41.45	18	8,280	0.22%
2019/03/07	3.5	42.91	20	43.29	42.65	-16.5	8,253	-0.20%
2019/03/06	29	44.83	21	45.50	43.70	8	8,223	0.10%
2019/03/05	1	43.85	5	44.05	44.25	-4	8,029	-0.05%
2019/03/04	18	44.40	8	44.11	44.40	10	8,107	0.12%
2019/02/27	21	42.97	43	43.25	44.30	-22	8,141	-0.27%
2019/02/26	15	43.69	33	43.61	43.60	-18	8,098	-0.22%
2019/02/25	2	43.88	19	43.57	44.45	-17	8,177	-0.21%
2019/02/22	2	43.85	5	43.76	43.40	-3	8,166	-0.04%
2019/02/21	19	45.07	9	45.48	44.40	10	8,278	0.12%
2019/02/20	5	44.73	7	44.60	45.00	-2	8,215	-0.02%
2019/02/19	5	44.47	4	44.68	44.20	1	8,137	0.01%
2019/02/18	16	44.60	4	44.95	44.15	12	8,149	0.15%
2019/02/15	2	44.10	6	44.49	44.30	-4	8,216	-0.05%
2019/02/14	9	45.98	9	45.77	45.10	0	8,225	0.00%
2019/02/13	16.5	46.03	5	46.94	45.25	11.5	8,184	0.14%
2019/02/12	8	47.17	10	47.30	46.95	-2	8,142	-0.02%
2019/02/11	25	46.81	22	46.35	48.05	3	8,166	0.04%
2019/01/30	28	41.39	71	42.09	43.70	-43	7,777	-0.55%
2019/01/29	20	41.56	10	41.59	40.65	10	7,542	0.13%
2019/01/28	3	41.98	10	41.60	41.10	-7	7,297	-0.10%
2019/01/25	51	41.36	8	40.99	40.80	43	7,166	0.60%
2019/01/24	0	0.00	12	41.07	41.25	-12	7,083	-0.17%
2019/01/23	2	40.00	3	40.92	41.00	-1	6,996	-0.01%
2019/01/22	10	40.66	11	39.82	39.65	-1	6,839	-0.01%
2019/01/21	14	41.23	22	41.52	40.30	-8	6,699	-0.12%
2019/01/18	21	40.78	5.3	41.15	41.35	15.7	6,564	0.24%
2019/01/17	12	41.30	17	41.87	40.55	-5	6,416	-0.08%
2019/01/16	16	40.08	19	40.47	41.15	-3	6,188	-0.05%
2019/01/15	66	38.23	60	38.55	39.60	6	5,890	0.10%
2019/01/14	18	36.48	29	36.49	38.20	-11	5,445	-0.20%
2019/01/11	3	35.08	0	0.00	34.80	3	5,098	0.06%
2019/01/10	14	35.12	2	35.15	35.25	12	5,104	0.24%
2019/01/09	12	35.51	22	35.31	35.25	-10	5,146	-0.19%
2019/01/08	2	35.48	0	0.00	35.50	2	5,156	0.04%
2019/01/07	0	0.00	1	35.30	35.05	-1	5,120	-0.02%
2019/01/04	32	34.82	0	0.00	34.90	32	5,160	0.62%
2019/01/03	0	0.00	7	34.74	34.80	-7	5,244	-0.13%
2019/01/02	0	0.00	8	34.84	34.40	-8	5,265	-0.15%
2018/12/28	2	34.48	2	33.90	34.55	0	5,266	0.00%
2018/12/27	38	33.24	80	33.51	33.20	-42	5,340	-0.79%
2018/12/26	17	32.99	1	33.15	32.65	16	5,456	0.29%
2018/12/25	46	33.16	14	33.06	33.20	32	5,582	0.57%
2018/12/24	4	34.49	5	34.55	34.55	-1	5,528	-0.02%
2018/12/22	3	34.93	35	34.95	34.85	-32	5,669	-0.56%
2018/12/21	11	35.30	3	35.07	35.50	8	5,693	0.14%
2018/12/20	29	35.65	7	35.73	35.70	22	5,646	0.39%
2018/12/19	1	35.35	4	35.34	35.20	-3	5,620	-0.05%
2018/12/18	6	35.80	8	35.93	35.25	-2	5,647	-0.04%
2018/12/17	5	35.49	0	0.00	35.65	5	5,602	0.09%
2018/12/14	4	35.38	3	35.10	35.50	1	5,722	0.02%
2018/12/13	6	35.08	7	34.99	35.00	-1	5,708	-0.02%
2018/12/12	15	34.32	18	34.58	34.80	-3	5,750	-0.05%
2018/12/11	5	34.25	2	34.75	34.25	3	5,785	0.05%
2018/12/10	3	33.63	3	33.97	34.30	0	5,869	0.00%
2018/12/07	3	34.28	1	34.30	34.30	2	5,914	0.03%
2018/12/06	7	34.41	5	34.55	34.00	2	5,940	0.03%
2018/12/05	2	35.28	93	35.10	35.40	-91	5,959	-1.53%
2018/12/04	63	35.41	105	35.78	35.40	-42	6,055	-0.69%	大賣/
2018/12/03	70	36.27	56	36.42	36.35	14	6,100	0.23%
2018/11/30	12	35.53	17	35.76	35.50	-5	6,288	-0.08%
2018/11/29	119	35.54	27	35.42	34.90	92	6,381	1.44%	大買/
2018/11/28	50	35.74	61	35.93	35.60	-11	6,722	-0.16%
2018/11/27	39	35.00	59	35.40	35.35	-20	6,715	-0.30%
2018/11/26	6	34.05	7	34.18	34.55	-1	6,769	-0.01%
2018/11/23	7	33.47	2	33.25	33.10	5	6,853	0.07%
2018/11/22	47	34.38	29	34.02	33.10	18	6,997	0.26%
2018/11/21	35	34.60	12	34.92	34.60	23	7,287	0.32%
2018/11/20	59	34.81	32	35.04	34.50	27	7,661	0.35%
2018/11/19	19	34.96	20	35.13	35.25	-1	7,658	-0.01%
2018/11/16	31	34.42	15	34.54	34.55	16	7,754	0.21%
2018/11/15	12	34.93	3	35.05	34.90	9	7,771	0.12%
2018/11/14	9	34.31	20	34.70	34.75	-11	7,837	-0.14%
2018/11/13	17	33.71	13	33.70	34.25	4	7,727	0.05%
2018/11/12	16	33.18	2	33.15	33.45	14	7,645	0.18%
2018/11/09	2	32.40	6	32.48	33.20	-4	7,615	-0.05%
2018/11/08	34	33.41	39	32.68	32.10	-5	7,626	-0.07%
2018/11/07	4	32.45	8	32.65	33.00	-4	7,553	-0.05%
2018/11/06	3	32.58	1	32.15	31.95	2	7,623	0.03%
2018/11/05	23	32.05	13	32.17	32.40	10	7,638	0.13%
2018/11/02	8	30.83	2	31.03	31.20	6	7,608	0.08%
2018/11/01	1	30.50	2	30.50	30.65	-1	7,783	-0.01%
2018/10/31	2	29.10	0	0.00	29.50	2	7,845	0.03%
2018/10/30	2	28.05	10	28.30	28.30	-8	7,902	-0.10%
2018/10/29	4	27.63	5	27.89	27.70	-1	8,102	-0.01%
2018/10/26	5	28.44	6	28.56	28.25	-1	8,217	-0.01%
2018/10/25	0	0.00	4	29.36	29.00	-4	8,398	-0.05%
2018/10/24	2	29.15	7	29.91	30.10	-5	8,476	-0.06%
2018/10/23	3	29.87	2	30.30	29.50	1	8,605	0.01%
2018/10/22	2	30.48	13	30.45	30.55	-11	8,882	-0.12%
2018/10/19	4	29.59	6	28.98	29.60	-2	9,313	-0.02%
2018/10/18	3	29.58	0	0.00	29.75	3	9,394	0.03%
2018/10/16	9	28.88	5	29.00	28.85	4	9,755	0.04%
2018/10/15	17	28.47	3	28.50	28.40	14	9,824	0.14%
2018/10/12	12	25.85	23	26.08	27.80	-11	9,868	-0.11%
2018/10/11	7	26.19	19	26.13	26.00	-12	9,927	-0.12%
2018/10/09	1	28.70	0	0.00	28.80	1	10,178	0.01%
2018/10/08	2	29.80	3	29.70	29.45	-1	10,380	-0.01%
2018/10/05	7	28.92	6	29.40	29.40	1	10,806	0.01%
2018/10/04	6	30.55	13	30.50	30.30	-7	10,989	-0.06%
2018/10/03	12	31.80	12	31.87	32.00	0	10,902	0.00%
2018/10/02	4	31.05	5	31.25	31.20	-1	10,818	-0.01%
2018/10/01	34	30.43	34	30.74	30.95	0	10,962	0.00%
2018/09/28	1	32.00	0	0.00	31.70	1	10,991	0.01%
2018/09/27	0	0.00	1	32.00	32.25	-1	10,989	-0.01%
2018/09/26	5	32.30	4	32.45	32.10	1	11,010	0.01%
2018/09/25	4	31.19	1	31.05	32.15	3	11,008	0.03%
2018/09/21	3	31.43	7	31.61	31.45	-4	10,954	-0.04%
2018/09/20	4	31.55	3	31.10	30.85	1	10,881	0.01%
2018/09/19	15	33.08	6	32.89	32.25	9	10,713	0.08%
2018/09/18	8	32.70	10	32.86	33.10	-2	10,631	-0.02%
2018/09/17	7	33.22	8	33.56	33.15	-1	10,586	-0.01%
2018/09/14	9	34.70	5	34.06	34.25	4	10,591	0.04%
2018/09/13	7	33.06	3	33.03	33.20	4	10,476	0.04%
2018/09/12	14	34.01	12	33.70	33.30	2	10,383	0.02%
2018/09/11	2	33.88	6	33.63	34.70	-4	10,325	-0.04%
2018/09/10	5	32.57	3	33.13	33.00	2	10,218	0.02%
2018/09/07	7	34.25	3	34.33	34.60	4	10,088	0.04%
2018/09/06	48	36.00	42	34.67	35.00	6	10,124	0.06%
2018/09/05	10	34.35	29	34.67	34.70	-19	9,826	-0.19%
2018/09/04	45	35.49	40	34.73	34.10	5	9,652	0.05%
2018/09/03	4	36.24	14	36.38	36.70	-10	9,251	-0.11%
2018/08/31	44	37.03	40	36.78	36.60	4	9,128	0.04%
2018/08/30	58	37.00	117.3	36.44	36.70	-59.3	8,975	-0.66%	大賣/
2018/08/29	48	36.86	43	37.03	37.35	5	8,820	0.06%
2018/08/28	102	35.81	98	36.02	36.70	4	8,635	0.05%	大買/
2018/08/27	46	33.95	69	34.50	35.30	-23	8,230	-0.28%
2018/08/24	9	32.76	13.3	32.55	33.10	-4.3	7,915	-0.05%
2018/08/23	90	33.15	18	32.80	32.35	72	7,920	0.91%
2018/08/22	2	31.70	2	31.60	32.25	0	7,714	0.00%
2018/08/21	0	0.00	4	31.93	31.75	-4	7,654	-0.05%
2018/08/20	0	0.00	4	30.11	30.30	-4	7,477	-0.05%
2018/08/17	28	30.25	42	30.05	29.70	-14	7,456	-0.19%
2018/08/16	22	29.83	18	29.98	30.10	4	7,415	0.05%
2018/08/15	16	29.98	2	30.15	29.85	14	7,407	0.19%
2018/08/14	51	30.49	51	29.84	29.65	0	7,324	0.00%
2018/08/13	68	31.63	73	30.43	30.75	-5	7,189	-0.07%
2018/08/10	11	32.17	13	32.43	31.80	-2	7,032	-0.03%
2018/08/09	46	31.57	50	31.97	31.90	-4	6,961	-0.06%
2018/08/08	9	32.37	0	0.00	31.75	9	6,907	0.13%
2018/08/07	5	32.23	5	32.39	32.65	0	6,787	0.00%
2018/08/06	48	31.78	43	31.77	31.80	5	6,687	0.07%
2018/08/03	61	32.65	59	32.70	32.20	2	6,627	0.03%
2018/08/02	21	31.75	29	32.17	32.30	-8	6,498	-0.12%
2018/08/01	64	32.38	91	32.53	31.85	-27	6,373	-0.42%
2018/07/31	51	32.00	36	31.77	32.00	15	6,187	0.24%
2018/07/30	77	32.13	70	32.22	32.40	7	6,110	0.11%
2018/07/27	91	31.94	94	31.82	32.00	-3	5,970	-0.05%
2018/07/26	65	31.45	74	31.28	31.00	-9	5,694	-0.16%
2018/07/25	50	29.34	53	29.44	29.25	-3	5,245	-0.06%
2018/07/24	121	29.08	151	29.26	29.30	-30	5,128	-0.58%	大買/大賣/
2018/07/23	24	28.42	68	27.99	27.95	-44	4,781	-0.92%
2018/07/20	24	28.08	74	28.13	28.60	-50	4,759	-1.05%
2018/07/19	59	28.59	71	28.44	28.45	-12	4,688	-0.26%
2018/07/18	51.4	28.44	57.8	28.51	28.60	-6.5	4,648	-0.14%
2018/07/17	74	29.33	114	29.34	28.65	-40	4,508	-0.89%	大賣/
2018/07/16	43	28.78	38	28.79	28.10	5	4,143	0.12%
2018/07/13	120	27.95	62	27.99	29.30	58	3,897	1.49%	大買/
2018/07/12	11	26.81	39	26.74	27.75	-28	3,424	-0.82%
2018/07/11	10	25.25	5	25.30	25.25	5	3,103	0.16%
2018/07/10	6	25.07	10	25.02	24.90	-4	3,074	-0.13%
2018/07/09	118	25.68	17	25.61	25.15	101	2,996	3.37%	大買/鉅額交易
2018/07/06	4	24.61	21	24.48	25.35	-17	2,827	-0.60%
2018/07/05	0	0.00	9	24.12	23.10	-9	2,615	-0.34%
2018/07/04	3	23.78	4	23.84	23.85	-1	2,583	-0.04%
2018/07/03	0	0.00	33	23.29	23.30	-33	2,528	-1.31%
2018/07/02	0	0.00	178	22.94	22.70	-178	2,489	-7.15%	大賣/鉅額交易
2018/06/29	2	23.05	0	0.00	22.85	2	2,471	0.08%
2018/06/28	1	22.95	0	0.00	22.75	1	2,461	0.04%
2018/06/27	0	0.00	2	23.40	23.25	-2	2,444	-0.08%
2018/06/26	2	23.45	6	23.08	23.60	-4	2,427	-0.16%
2018/06/25	9	23.58	3	23.47	23.35	6	2,387	0.25%
2018/06/21	1	22.70	0	0.00	22.75	1	2,305	0.04%
2018/06/20	2	22.30	2	22.50	22.60	0	2,303	0.00%
2018/06/15	2	23.33	1	23.50	23.50	1	2,256	0.04%
2018/06/14	48	24.43	49	23.79	23.60	-1	2,236	-0.04%
2018/06/13	0	0.00	126	23.88	24.35	-126	2,068	-6.09%	大賣/鉅額交易
2018/06/12	3	23.50	11	23.50	23.25	-8	2,014	-0.40%
2018/06/11	1	22.65	2	23.60	23.80	-1	2,031	-0.05%
2018/06/08	2	23.55	4	23.63	23.35	-2	2,028	-0.10%
2018/06/07	2	23.75	5	23.93	23.70	-3	2,010	-0.15%
2018/06/06	0	0.00	1	23.85	24.10	-1	1,969	-0.05%
2018/06/05	3	23.97	4	24.23	23.85	-1	1,935	-0.05%
2018/06/04	8	23.73	2	24.05	23.60	6	1,887	0.32%
2018/06/01	13	23.94	5	23.67	23.50	8	1,842	0.43%
2018/05/31	16	22.69	18.4	23.02	23.65	-2.4	1,706	-0.14%
2018/05/30	1	21.35	4	21.35	21.50	-3	1,504	-0.20%
2018/05/29	0	0.00	2	21.60	21.60	-2	1,498	-0.13%
2018/05/28	3	21.65	0	0.00	21.85	3	1,464	0.20%
2018/05/25	0	0.00	1	21.70	21.90	-1	1,443	-0.07%
2018/05/22	1	22.15	1	22.05	22.10	0	1,367	0.00%
2018/05/21	2	21.55	8	21.67	21.90	-6	1,311	-0.46%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/17	0	0.00	2	21.80	21.90	-2	1,278	-0.16%
2018/05/16	0	0.00	2	21.70	21.80	-2	1,260	-0.16%
2018/05/15	5	21.90	13	21.66	21.60	-8	1,237	-0.65%
2018/05/14	0	0.00	1	21.25	21.25	-1	1,155	-0.09%
2018/05/11	1	21.50	4	21.73	21.55	-3	1,136	-0.26%
2018/05/10	6	23.10	3	22.25	22.25	3	1,100	0.27%
2018/05/09	2	21.90	0	0.00	22.30	2	1,007	0.20%
2018/05/07	4	22.25	2	22.50	22.50	2	950	0.21%
2018/05/04	5	22.35	7	22.51	22.45	-2	913	-0.22%
2018/05/03	1	22.60	0.6	21.70	21.75	0.4	869	0.04%
2018/05/02	2	22.00	10	21.47	22.25	-8	828	-0.97%
2018/04/30	1	21.30	0	0.00	21.15	1	791	0.13%
2018/04/27	10	21.25	0	0.00	21.10	10	778	1.28%
2018/04/26	9	21.81	0	0.00	21.35	9	770	1.17%
2018/04/25	5	21.34	6	21.50	21.70	-1	701	-0.14%
2018/04/23	0	0.00	119	20.43	20.40	-119	615	-19.35%	大賣/鉅額交易
2018/04/20	2	20.75	2	20.55	20.60	0	614	0.00%
2018/04/19	0	0.00	1	20.90	20.95	-1	612	-0.16%
2018/04/18	0	0.00	2	21.00	20.60	-2	604	-0.33%
2018/04/17	3	21.00	2	21.15	20.65	1	596	0.17%
2018/04/16	9	21.04	7	21.04	20.80	2	594	0.34%
2018/04/12	4	20.16	0	0.00	20.25	4	587	0.68%
2018/04/11	0	0.00	1	19.40	19.40	-1	580	-0.17%
2018/04/10	0	0.00	37	19.07	19.50	-37	589	-6.28%
2018/04/09	0	0.00	13	18.91	18.85	-13	578	-2.25%
2018/03/30	0	0.00	3	18.90	18.90	-3	601	-0.50%
2018/03/23	0	0.00	0.1	19.05	19.15	-0.1	620	-0.02%
2018/03/15	4	21.00	0	0.00	20.65	4	634	0.63%
2018/03/14	0	0.00	3	20.15	20.65	-3	594	-0.50%
2018/03/07	1	18.80	0	0.00	18.80	1	566	0.18%
2018/03/02	1	18.65	0	0.00	18.80	1	557	0.18%
2018/02/27	3	19.35	0	0.00	19.25	3	551	0.54%
2018/02/09	3	18.20	0	0.00	18.55	3	586	0.51%
2018/02/06	3	18.55	14	17.96	18.20	-11	681	-1.61%
2018/02/02	0	0.00	0.1	20.55	20.55	-0.1	666	-0.02%
2018/02/01	1	20.75	0	0.00	20.70	1	671	0.15%
2018/01/30	0.3	20.40	0	0.00	20.40	0.3	695	0.04%
2018/01/11	2	21.40	0	0.00	21.45	2	756	0.26%
2018/01/09	5	22.25	0	0.00	22.00	5	746	0.67%
2018/01/08	10	22.30	0	0.00	22.40	10	738	1.35%
2018/01/05	19	21.85	0	0.00	21.85	19	714	2.66%
2018/01/03	10	20.90	0	0.00	20.95	10	689	1.45%
2018/01/02	30	20.73	0	0.00	20.95	30	692	4.33%