泰鼎-KY (4927)-富邦-陽明券商分點個股進出

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
40.25
漲跌
▼0.40
漲幅
-0.98%
成交量
2,145張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	6	40.67	8	40.62	40.25	-2	2,481	-0.08%
2024/12/02	15	40.99	10	41.37	40.65	5	2,480	0.20%
2024/11/29	20	42.79	16	42.60	42.20	4	2,428	0.16%
2024/11/28	74	42.79	43	42.73	43.10	31	2,345	1.32%
2024/11/27	82	42.53	30	42.11	41.40	52	2,106	2.47%
2024/11/26	3	40.27	4	40.35	40.25	-1	1,915	-0.05%
2024/11/25	4	39.99	18.2	39.75	39.50	-14.2	1,863	-0.76%
2024/11/22	2.1	37.65	1	37.00	37.00	1.1	1,851	0.06%
2024/11/21	0	0.00	1	37.05	38.00	-1	1,838	-0.05%
2024/11/20	1	38.05	2	37.03	37.05	-1	1,818	-0.05%
2024/11/19	4.4	37.95	25	37.67	37.95	-20.6	1,792	-1.15%
2024/11/18	4	39.03	0	0.00	38.60	4	1,774	0.23%
2024/11/15	0	0.00	29	39.44	39.85	-29	1,789	-1.62%
2024/11/14	5	39.65	55	38.50	38.45	-50	1,792	-2.79%
2024/11/13	3	39.80	6.2	39.74	39.65	-3.2	1,775	-0.18%
2024/11/12	0	0.00	7	39.91	39.85	-7	1,748	-0.40%
2024/11/08	4	40.46	1	40.35	40.35	3	1,713	0.18%
2024/11/07	6	41.09	0	0.00	40.75	6	1,706	0.35%
2024/11/06	7.1	40.44	0	0.00	40.25	7.1	1,702	0.41%
2024/11/05	2.1	41.15	9	41.69	41.70	-6.9	1,693	-0.41%
2024/11/04	1	42.40	2	42.35	42.35	-1	1,712	-0.06%
2024/11/01	2	42.08	1	42.25	42.40	1	1,728	0.06%
2024/10/30	3	43.87	2	43.65	43.50	1	1,739	0.06%
2024/10/29	4	44.53	2	44.05	44.15	2	1,748	0.11%
2024/10/28	9	46.19	2	46.03	45.45	7	1,734	0.40%
2024/10/25	7	45.91	2	45.85	45.45	5	1,709	0.29%
2024/10/24	1	48.50	4	47.06	47.75	-3	1,661	-0.18%
2024/10/23	1	48.80	0	0.00	48.50	1	1,630	0.06%
2024/10/22	3	49.27	0	0.00	48.80	3	1,617	0.19%
2024/10/18	4	50.58	1	51.10	51.10	3	1,607	0.19%
2024/10/17	1	52.00	4	53.30	51.70	-3	1,605	-0.19%
2024/10/16	1	53.30	1	53.80	53.60	0	1,599	0.00%
2024/10/15	70	55.46	13	54.28	53.70	57	1,654	3.44%
2024/10/14	6	58.58	18	58.46	59.40	-12	1,766	-0.68%
2024/10/11	14	54.04	3	55.13	55.50	11	1,789	0.61%
2024/10/09	3	57.70	0	0.00	56.90	3	1,864	0.16%
2024/10/08	2	58.05	0	0.00	57.50	2	1,896	0.11%
2024/10/07	30	59.91	18	60.18	58.50	12	1,888	0.64%
2024/10/04	6	59.13	12	60.10	58.20	-6	1,850	-0.32%
2024/10/01	0	0.00	11	57.91	58.00	-11	1,827	-0.60%
2024/09/30	11	57.85	7	57.53	57.30	4	1,827	0.22%
2024/09/27	2	56.60	6	57.13	57.50	-4	1,828	-0.22%
2024/09/26	6	57.33	6	58.33	56.30	0	1,831	0.00%
2024/09/25	5	55.94	0	0.00	55.60	5	1,819	0.27%
2024/09/24	5	55.82	0	0.00	55.50	5	1,827	0.27%
2024/09/23	2	57.15	0	0.00	56.90	2	1,824	0.11%
2024/09/20	0	0.00	20	57.22	57.40	-20	1,825	-1.10%
2024/09/19	0	0.00	17	57.61	57.30	-17	1,830	-0.93%
2024/09/18	7	57.81	0	0.00	57.70	7	1,834	0.38%
2024/09/16	11	60.15	24	59.44	59.00	-13	1,822	-0.71%
2024/09/13	0	0.00	52	57.77	58.10	-52	1,768	-2.94%
2024/09/12	10	53.38	1	53.70	52.90	9	1,736	0.52%
2024/09/10	1	53.30	2	53.20	53.00	-1	1,744	-0.06%
2024/09/09	0	0.00	12	53.30	54.40	-12	1,738	-0.69%
2024/09/05	5	55.60	0	0.00	55.40	5	1,732	0.29%
2024/09/04	3	56.23	42	56.93	55.30	-39	1,724	-2.26%
2024/09/03	2	59.45	0	0.00	59.10	2	1,702	0.12%
2024/09/02	3	58.80	10	58.77	59.30	-7	1,707	-0.41%
2024/08/30	29	60.08	30	59.94	59.70	-1	1,692	-0.06%
2024/08/29	2	56.50	4	57.10	58.40	-2	1,658	-0.12%
2024/08/28	10	57.19	1	57.50	57.00	9	1,665	0.54%
2024/08/27	29	56.74	15	56.59	57.10	14	1,702	0.82%
2024/08/26	7	56.34	3	56.80	57.10	4	1,688	0.24%
2024/08/23	7	53.46	1	53.80	54.10	6	1,641	0.37%
2024/08/22	4	53.05	0	0.00	53.20	4	1,643	0.24%
2024/08/21	4	52.48	0	0.00	52.70	4	1,653	0.24%
2024/08/20	10	53.50	9	54.05	53.30	1	1,650	0.06%
2024/08/19	5	52.78	0	0.00	52.50	5	1,649	0.30%
2024/08/16	4	53.95	5	53.76	55.00	-1	1,629	-0.06%
2024/08/15	0	0.00	1	53.00	53.20	-1	1,608	-0.06%
2024/08/14	11	53.84	3	52.70	52.70	8	1,597	0.50%
2024/08/13	9	53.97	1	53.70	53.80	8	1,588	0.50%
2024/08/12	7	52.97	1	52.70	53.80	6	1,577	0.38%
2024/08/08	0	0.00	5	49.81	49.75	-5	1,538	-0.32%
2024/08/07	11	50.86	1	50.90	50.30	10	1,532	0.65%
2024/08/06	10	48.49	4	49.35	49.05	6	1,519	0.39%
2024/08/02	3	53.03	1	53.00	51.60	2	1,412	0.14%
2024/08/01	5	54.76	0	0.00	55.50	5	1,364	0.37%
2024/07/30	15	53.10	8	53.60	53.90	7	1,346	0.52%
2024/07/29	1	52.50	5	51.90	52.60	-4	1,333	-0.30%
2024/07/26	1	51.20	0	0.00	51.50	1	1,337	0.07%
2024/07/23	0	0.00	1	52.60	53.00	-1	1,330	-0.08%
2024/07/22	4	52.18	0	0.00	51.90	4	1,327	0.30%
2024/07/19	0	0.00	12	52.60	52.50	-12	1,316	-0.91%
2024/07/17	2	53.95	5	53.70	53.10	-3	1,279	-0.23%
2024/07/16	12	54.09	8.1	54.85	54.70	4	1,258	0.31%
2024/07/15	11	54.46	12	55.21	54.90	-1	1,186	-0.08%
2024/07/12	4	51.38	11	51.82	52.00	-7	977	-0.72%
2024/07/11	3	46.37	7	47.33	47.35	-4	901	-0.44%
2024/07/10	1	42.45	14	42.17	43.05	-13	805	-1.61%
2024/07/09	0	39.30	0	0.00	39.15	0	765	0.00%
2024/07/08	0	0.00	10	39.50	39.75	-10	763	-1.31%
2024/07/05	0	0.00	18	38.68	39.05	-18	756	-2.38%
2024/07/04	0	0.00	10	38.05	38.15	-10	745	-1.34%
2024/07/03	10	38.02	0	0.00	38.05	10	742	1.35%
2024/07/01	0	38.45	0	0.00	38.10	0	741	0.00%
2024/06/28	2	38.55	0	0.00	38.70	2	750	0.27%
2024/06/27	0	38.20	0	0.00	38.00	0	745	0.00%
2024/06/26	0	38.90	1	38.75	38.65	-1	758	-0.13%
2024/06/21	1	38.20	0	0.00	38.00	1	759	0.14%
2024/06/19	0	38.00	0	0.00	37.85	0	762	0.00%
2024/06/18	0	38.40	0	0.00	38.20	0	753	0.00%
2024/06/17	0	0.00	0	39.00	38.90	0	742	0.00%
2024/06/13	1	38.50	0	0.00	38.55	1	756	0.13%
2024/06/12	1	38.80	0	0.00	38.95	1	755	0.13%
2024/06/11	11	39.23	0	0.00	38.90	11	762	1.44%
2024/06/07	3	39.63	13	40.29	39.50	-10	784	-1.27%
2024/06/06	15	39.43	22	40.36	39.00	-7	798	-0.87%
2024/06/05	0	0.00	10	40.75	40.80	-10	780	-1.28%
2024/06/04	23	40.63	2	40.60	40.65	21	796	2.64%
2024/06/03	6	42.18	13	41.47	41.20	-7	800	-0.87%
2024/05/31	6	40.07	1	40.00	40.00	5	806	0.62%
2024/05/30	10	40.70	0	0.00	40.10	10	775	1.29%
2024/05/29	0	40.40	0	40.48	40.30	0	777	0.00%
2024/05/28	0	0.00	3	40.95	40.80	-3	785	-0.38%
2024/05/24	2	39.88	0	0.00	40.70	2	790	0.25%
2024/05/23	10	40.96	0	0.00	40.40	10	786	1.27%
2024/05/22	1	41.75	5	41.65	41.75	-4	773	-0.52%
2024/05/21	0	40.60	0	0.00	40.70	0	761	0.00%
2024/05/14	0	0.00	1	41.35	41.35	-1	748	-0.13%
2024/05/13	1	40.85	5	40.75	40.75	-4	749	-0.53%
2024/05/07	0	42.15	0	0.00	42.30	0	732	0.00%
2024/05/02	0	0.00	2	41.33	41.90	-2	709	-0.29%
2024/04/30	0	0.00	1	41.65	41.40	-1	705	-0.14%
2024/04/26	5	39.35	0	0.00	39.20	5	685	0.73%
2024/04/24	2	39.50	11	39.83	39.65	-9	680	-1.32%
2024/04/19	5	39.00	0	0.00	38.40	5	681	0.74%
2024/04/18	8	39.09	1	39.15	39.50	7	670	1.04%
2024/04/17	0	0.00	13	39.13	39.75	-13	670	-1.94%
2024/04/16	1	38.60	0	0.00	38.05	1	667	0.15%
2024/04/10	0	0.00	17	40.14	40.00	-17	641	-2.65%
2024/04/09	2	39.90	0	0.00	39.90	2	636	0.32%
2024/04/08	15	39.37	0	0.00	39.50	15	629	2.39%
2024/04/03	1	39.15	0	0.00	39.00	1	621	0.16%
2024/04/02	0	0.00	1	39.45	39.35	-1	612	-0.16%
2024/04/01	0	0.00	0	40.70	40.25	0	594	-0.01%
2024/03/29	0	0.00	2	40.35	40.35	-2	585	-0.34%
2024/03/28	0	40.05	0	0.00	40.10	0	566	0.01%
2024/03/27	2	40.68	2	40.60	40.60	0	552	0.00%
2024/03/25	1	42.05	0	0.00	42.20	1	534	0.19%
2024/03/22	0	41.50	3	41.80	41.65	-3	528	-0.57%
2024/03/21	3	41.15	0	41.45	41.55	3	520	0.57%
2024/03/20	1	41.20	10	41.25	41.00	-9	519	-1.73%
2024/03/19	5.1	41.00	0	0.00	41.15	5.1	515	0.99%
2024/03/18	5	41.05	10	41.45	41.70	-5	504	-0.99%
2024/03/15	15	40.53	0.1	40.85	40.45	15	486	3.07%
2024/03/14	0	0.00	14	41.06	41.25	-14	474	-2.95%
2024/03/13	2.1	41.68	0	0.00	40.20	2.1	459	0.45%
2024/03/12	6	42.59	6	43.19	42.15	0	426	0.00%
2024/03/11	1	44.00	2	42.73	42.65	-1	397	-0.25%
2024/03/08	0	42.40	10	43.21	42.35	-10	378	-2.63%
2024/03/07	11	44.45	25	43.99	43.60	-14	358	-3.91%
2024/03/06	8	43.81	2.2	44.33	43.75	5.8	336	1.73%
2024/03/05	12.7	43.08	10	43.00	42.90	2.7	301	0.90%
2024/03/04	2.5	44.93	0	0.00	44.65	2.5	272	0.92%
2024/03/01	2	45.70	0	0.00	45.45	2	258	0.78%
2024/02/29	4	45.88	0.2	46.25	45.90	3.8	244	1.55%
2024/02/27	2	46.95	0	0.00	46.80	2	224	0.89%
2024/02/26	1	47.36	0	0.00	47.40	1	224	0.45%
2024/02/21	1	49.80	0	0.00	49.90	1	222	0.45%
2024/02/20	1	50.10	0	0.00	49.70	1	222	0.46%
2024/02/19	0	0.00	1	50.20	50.40	-1	220	-0.45%
2024/02/15	0	0.00	2	49.30	49.65	-2	221	-0.90%
2024/02/05	1	46.80	10	46.93	47.00	-9	211	-4.25%
2024/02/01	0	47.55	0	0.00	47.30	0	214	0.00%
2024/01/31	0	0.00	4	47.50	47.40	-4	214	-1.86%
2024/01/30	0	48.37	0	0.00	47.85	0	220	0.01%
2024/01/26	0	48.30	0	0.00	48.35	0	236	0.01%
2024/01/19	1	48.20	0	0.00	48.05	1	290	0.34%
2024/01/18	0	0.00	1.3	47.57	47.90	-1.3	302	-0.44%
2024/01/17	2	47.95	0	0.00	47.65	2	314	0.64%
2024/01/16	1	48.90	0	0.00	48.40	1	315	0.32%
2024/01/04	1	49.65	1	49.70	49.75	0	351	0.00%
2023/12/25	0	49.40	1	49.70	49.25	-1	418	-0.23%
2023/12/22	3	49.70	0	0.00	49.70	3	430	0.70%
2023/12/15	70	50.79	70	50.59	50.80	0	444	0.00%
2023/12/08	0	0.00	2	50.30	50.70	-2	491	-0.41%
2023/12/07	1	49.80	0.1	50.10	49.60	0.9	498	0.19%
2023/11/28	0	49.80	0	0.00	49.90	0	618	0.00%
2023/11/22	1	50.10	0	0.00	49.90	1	650	0.15%
2023/11/21	0	0.00	3	49.87	50.10	-3	650	-0.46%
2023/11/15	0	48.00	0	0.00	48.10	0	664	0.00%
2023/11/10	3	46.52	0	0.00	46.55	3	678	0.45%
2023/11/09	1	47.27	0	0.00	47.15	1	706	0.15%
2023/11/08	0	48.00	1	48.30	48.05	-1	737	-0.13%
2023/11/07	0	48.35	100	48.23	48.00	-100	742	-13.47%
2023/11/06	26	49.44	0	0.00	49.65	26	744	3.49%
2023/11/03	74	48.55	0.5	48.32	48.60	73.5	745	9.86%
2023/11/02	10.3	46.89	0	0.00	46.90	10.3	749	1.37%
2023/11/01	0.1	46.00	0	0.00	45.60	0.1	760	0.01%
2023/10/31	3	47.48	0.9	48.01	46.65	2.1	758	0.27%
2023/10/30	0	0.00	0.2	47.78	47.50	-0.2	772	-0.03%
2023/10/27	0	47.30	0	0.00	46.85	0	768	0.00%
2023/10/26	0	0.00	5.1	48.21	47.90	-5.1	764	-0.67%
2023/10/25	2	49.18	0.3	49.33	49.10	1.7	759	0.22%
2023/10/24	1	49.91	0	0.00	49.90	1	754	0.14%
2023/10/23	0	0.00	1	50.80	50.80	-1	758	-0.13%
2023/10/20	0	0.00	5	50.00	49.95	-5	762	-0.66%
2023/10/18	10	51.70	0	0.00	51.60	10	767	1.30%
2023/10/17	0	0.00	0.3	53.01	52.80	-0.3	764	-0.04%
2023/10/13	0	53.30	0	0.00	52.80	0	797	0.00%
2023/10/11	5	52.80	1	52.80	52.50	4	842	0.47%
2023/10/06	24	53.81	0	0.00	52.70	24	861	2.79%
2023/10/03	0	0.00	2	58.00	57.20	-2	866	-0.23%
2023/10/02	0	0.00	1	57.80	57.80	-1	890	-0.11%
2023/09/28	4	55.50	0	0.00	56.30	4	946	0.42%
2023/09/27	4	55.75	0	0.00	55.00	4	1,018	0.39%
2023/09/26	6	56.77	0	0.00	56.60	6	1,135	0.53%
2023/09/25	5	57.00	0	0.00	57.30	5	1,169	0.43%
2023/09/22	5	56.80	0.2	56.70	56.80	4.8	1,182	0.40%
2023/09/21	2	56.60	0	0.00	56.90	2	1,188	0.17%
2023/09/20	0.1	56.93	0	0.00	57.10	0.1	1,187	0.01%
2023/09/18	0	0.00	13	58.33	58.00	-13	1,194	-1.09%
2023/09/15	1	56.30	1	57.50	57.50	0	1,178	0.00%
2023/09/14	0	0.00	2.2	56.19	56.80	-2.2	1,187	-0.19%
2023/09/13	0.1	54.98	0	0.00	55.20	0.1	1,181	0.01%
2023/09/12	13	54.99	0.8	54.90	54.70	12.2	1,182	1.04%
2023/09/11	4.2	55.10	0	0.00	55.10	4.2	1,192	0.35%
2023/09/08	0	0.00	1	56.50	56.60	-1	1,201	-0.08%
2023/09/07	6	56.55	0	0.00	56.10	6	1,204	0.50%
2023/09/06	8	57.09	0	0.00	57.00	8	1,200	0.67%
2023/09/05	1	59.00	4	59.88	60.10	-3	1,176	-0.25%
2023/09/04	2	58.75	0	0.00	58.80	2	1,174	0.17%
2023/09/01	0	0.00	7.1	58.04	57.70	-7.1	1,180	-0.60%
2023/08/31	50	57.16	1	57.20	57.10	49	1,245	3.93%
2023/08/30	5	56.60	2	57.05	56.60	3	1,275	0.24%
2023/08/28	0	53.50	0	0.00	53.00	0	1,275	0.00%
2023/08/25	1.1	52.49	0	0.00	52.60	1.1	1,324	0.08%
2023/08/24	0	0.00	2	52.50	52.50	-2	1,345	-0.15%
2023/08/23	0	52.30	0	0.00	52.30	0	1,377	0.00%
2023/08/18	4	51.85	0	0.00	51.60	4	1,391	0.29%
2023/08/15	1	53.00	0	0.00	52.70	1	1,466	0.07%
2023/08/14	5	54.62	6	54.82	54.60	-1	1,451	-0.07%
2023/08/11	1	60.60	1	61.10	60.60	0	1,469	0.00%
2023/08/10	0	0.00	4.2	61.60	61.60	-4.2	1,478	-0.28%
2023/08/09	0	0.00	5	62.46	61.60	-5	1,472	-0.34%
2023/08/08	0	0.00	2	62.00	62.10	-2	1,469	-0.14%
2023/08/07	0	0.00	2	61.60	61.00	-2	1,463	-0.14%
2023/08/02	11	59.96	0.2	58.70	58.20	10.8	1,450	0.75%
2023/08/01	2	61.50	0	0.00	61.40	2	1,449	0.14%
2023/07/31	2.1	62.00	0	0.00	62.00	2.1	1,445	0.14%
2023/07/28	4	62.70	0	0.00	62.40	4	1,434	0.28%
2023/07/26	1	62.01	1	62.80	61.90	0	1,431	0.00%
2023/07/21	0	63.49	1	64.50	63.20	-1	1,433	-0.07%
2023/07/20	2	65.20	0	0.00	65.10	2	1,449	0.14%
2023/07/19	3	65.80	0.2	64.10	63.90	2.8	1,450	0.19%
2023/07/18	8.1	66.12	5	67.88	66.00	3.1	1,452	0.21%
2023/07/17	12	66.85	0	0.00	67.40	12	1,444	0.83%
2023/07/14	2.1	66.00	0	0.00	66.00	2.1	1,433	0.15%
2023/07/13	0	0.00	3	67.73	67.10	-3	1,439	-0.21%
2023/07/12	0	66.80	1	66.80	67.00	-1	1,424	-0.07%
2023/07/11	0	0.00	1	67.80	66.90	-1	1,426	-0.07%
2023/07/10	2	66.15	1	67.00	66.00	1	1,502	0.07%
2023/07/07	0	0.00	2	65.55	66.80	-2	1,574	-0.13%
2023/07/06	3	66.27	0	0.00	65.80	3	1,633	0.18%
2023/07/05	14	68.22	0	0.00	67.80	14	1,583	0.89%
2023/07/04	3	69.00	24	67.76	70.20	-21	1,531	-1.37%
2023/07/03	2	64.10	11	64.61	65.10	-9	1,416	-0.64%
2023/06/30	0	0.00	4	63.38	63.20	-4	1,386	-0.29%
2023/06/29	4	61.05	0.1	61.30	61.20	4	1,386	0.28%
2023/06/28	0	0.00	0.1	60.50	60.00	-0.1	1,381	0.00%
2023/06/27	0.1	59.80	0	0.00	59.60	0.1	1,384	0.01%
2023/06/26	1	61.20	0	0.00	61.10	1	1,385	0.07%
2023/06/20	1.1	60.98	0	0.00	60.80	1.1	1,387	0.08%
2023/06/19	1	61.90	0	0.00	61.70	1	1,379	0.07%
2023/06/16	3	62.60	0	0.00	62.30	3	1,377	0.22%
2023/06/15	1	63.00	1.2	63.28	63.10	-0.2	1,374	-0.01%
2023/06/14	4.2	63.00	0	0.00	62.20	4.2	1,365	0.31%
2023/06/13	2	63.60	0	0.00	63.50	2	1,352	0.15%
2023/06/12	1	63.10	0	0.00	64.20	1	1,356	0.07%
2023/06/09	5.1	64.47	1	64.30	64.10	4.1	1,352	0.30%
2023/06/08	0	0.00	3.1	65.14	64.70	-3.1	1,344	-0.23%
2023/06/07	1	64.00	1	64.70	64.70	0	1,344	0.00%
2023/06/06	2	64.30	6.3	65.23	64.80	-4.3	1,326	-0.32%
2023/06/05	5	63.20	15	63.42	63.80	-10	1,275	-0.78%
2023/05/31	0.1	63.20	17	62.99	63.00	-16.9	1,256	-1.35%
2023/05/30	0	0.00	3	61.73	61.80	-3	1,214	-0.25%
2023/05/29	3	60.63	4.3	60.79	60.80	-1.3	1,232	-0.11%
2023/05/26	8	61.29	0	60.80	60.80	8	1,213	0.66%
2023/05/25	1.1	61.79	2	62.10	61.30	-0.9	1,216	-0.07%
2023/05/24	2	60.80	8	61.26	61.50	-6	1,235	-0.49%
2023/05/23	0.1	61.30	1.6	61.35	61.40	-1.5	1,262	-0.12%
2023/05/22	5.6	61.73	17	61.91	61.50	-11.5	1,318	-0.87%
2023/05/19	0.2	60.00	10.1	59.90	59.60	-9.9	1,270	-0.78%
2023/05/18	4	59.47	1	59.10	59.10	3	1,261	0.24%
2023/05/17	7	59.50	5	59.84	59.70	2	1,244	0.16%
2023/05/16	0	0.00	3	56.57	57.20	-3	1,197	-0.25%
2023/05/15	0	0.00	5	55.76	55.60	-5	1,190	-0.42%
2023/05/12	0	0.00	1	55.80	55.50	-1	1,198	-0.08%
2023/05/11	4	55.15	0	0.00	55.10	4	1,200	0.33%
2023/05/10	0	0.00	4	55.80	55.90	-4	1,203	-0.33%
2023/05/09	0	0.00	2	55.30	54.90	-2	1,220	-0.16%
2023/05/08	2	53.70	1	55.20	55.30	1	1,226	0.08%
2023/05/05	0	0.00	1	55.30	54.50	-1	1,221	-0.08%
2023/05/03	5	54.28	0	0.00	54.20	5	1,251	0.40%
2023/04/28	6.2	54.61	2	54.85	55.10	4.2	1,269	0.33%
2023/04/27	0	0.00	1	54.90	54.30	-1	1,263	-0.08%
2023/04/26	0	0.00	2	52.90	54.30	-2	1,256	-0.16%
2023/04/25	4	54.38	3	54.70	53.90	1	1,252	0.08%
2023/04/24	2	56.70	0	0.00	56.20	2	1,227	0.16%
2023/04/21	7	57.74	2	57.65	56.70	5	1,227	0.41%
2023/04/20	0.1	59.60	0	0.00	58.40	0.1	1,207	0.01%
2023/04/19	3	60.10	1	60.10	59.80	2	1,203	0.17%
2023/04/18	2.1	61.18	0	0.00	60.40	2.1	1,192	0.18%
2023/04/17	15.2	61.12	0	0.00	61.40	15.2	1,171	1.30%
2023/04/14	1	61.90	2	61.60	61.70	-1	1,163	-0.09%
2023/04/13	14	61.78	6	61.92	61.50	8	1,151	0.69%
2023/04/12	12	63.00	4	62.30	63.60	8	1,060	0.75%
2023/04/11	9	61.52	13	61.95	62.10	-4	976	-0.41%
2023/04/06	1	60.10	0	0.00	60.10	1	873	0.11%
2023/03/30	0	0.00	5	59.30	59.20	-5	867	-0.58%
2023/03/29	6	59.85	0	0.00	59.60	6	860	0.70%
2023/03/28	0.1	59.50	2	59.50	59.80	-1.9	878	-0.22%
2023/03/27	0	0.00	1	60.60	60.40	-1	880	-0.11%
2023/03/24	4	59.20	0	0.00	59.80	4	893	0.45%
2023/03/23	0	0.00	1	59.50	59.40	-1	897	-0.11%
2023/03/22	2	58.90	1	58.70	58.90	1	904	0.11%
2023/03/21	1	58.20	0	0.00	58.20	1	911	0.11%
2023/03/16	0	0.00	3	55.80	56.00	-3	932	-0.32%
2023/03/15	3	57.30	0	0.00	56.50	3	950	0.32%
2023/03/14	2	57.20	0	0.00	57.00	2	982	0.20%
2023/03/13	0	0.00	12	58.57	58.60	-12	996	-1.20%
2023/03/10	2	59.45	0	0.00	59.00	2	1,031	0.19%
2023/03/08	13	61.63	0	0.00	61.20	13	1,091	1.19%
2023/03/07	8	62.67	0	0.00	62.30	8	1,128	0.71%
2023/03/06	6	60.43	18	61.54	61.90	-12	1,232	-0.97%
2023/03/03	0	0.00	4	59.50	59.40	-4	1,250	-0.32%
2023/03/02	5	58.24	1.2	58.83	58.40	3.8	1,318	0.29%
2023/03/01	14.2	58.55	0	0.00	58.70	14.2	1,338	1.06%
2023/02/24	1	62.40	0	0.00	61.10	1	1,335	0.07%
2023/02/22	2	62.30	0	0.00	62.30	2	1,384	0.14%
2023/02/21	5	63.90	2	64.00	64.50	3	1,383	0.22%
2023/02/20	2	62.40	8.1	63.98	64.90	-6.1	1,384	-0.44%
2023/02/17	0	0.00	5	61.46	61.60	-5	1,339	-0.37%
2023/02/10	2	59.50	2	59.55	59.00	0	1,645	0.00%
2023/02/09	2	60.00	1	60.10	60.00	1	1,678	0.06%
2023/02/08	2	60.95	2	61.40	60.40	0	1,761	0.00%
2023/02/06	1	59.60	0	0.00	59.80	1	1,853	0.05%
2023/02/03	1	59.70	8	59.89	59.80	-7	1,867	-0.37%
2023/02/02	3	60.33	12	59.82	60.20	-9	1,864	-0.48%
2023/02/01	2	58.30	0	0.00	59.20	2	1,846	0.11%
2023/01/31	3	58.20	5	58.40	58.10	-2	1,855	-0.11%
2023/01/13	0	55.00	0	0.00	54.80	0	1,930	0.00%
2023/01/12	0	0.00	1	55.90	55.70	-1	1,962	-0.05%
2022/12/27	5	55.10	0	0.00	54.90	5	2,280	0.22%
2022/12/16	0	57.70	0	0.00	57.50	0	2,412	0.00%
2022/12/15	3	59.60	0	0.00	58.90	3	2,412	0.12%
2022/12/14	0	0.00	1	59.70	59.80	-1	2,416	-0.04%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/07	0	59.00	0	0.00	58.50	0	2,530	0.00%
2022/12/06	0	0.00	5	60.10	59.50	-5	2,550	-0.20%
2022/12/05	0	0.00	1	60.50	61.00	-1	2,535	-0.04%
2022/12/02	0	0.00	2	60.90	60.80	-2	2,533	-0.08%
2022/12/01	2	60.20	3	61.00	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/29	4	58.95	1	58.50	59.50	3	2,584	0.12%
2022/11/28	0	0.00	6	60.12	59.30	-6	2,579	-0.23%
2022/11/24	16	57.09	8	58.04	58.40	8	2,494	0.32%
2022/11/23	1	56.30	1	56.21	56.60	0	2,496	0.00%
2022/11/22	0	0.00	2	55.30	55.80	-2	2,503	-0.08%
2022/11/21	6	54.33	4	54.50	54.30	2	2,511	0.08%
2022/11/18	2	56.45	37	56.65	55.30	-35	2,529	-1.38%
2022/11/17	0	0.00	35	55.71	55.90	-35	2,533	-1.38%
2022/11/16	2	55.35	69	55.35	55.20	-67	2,568	-2.61%
2022/11/15	0	0.00	6	54.65	54.80	-6	2,672	-0.22%
2022/11/14	25	53.08	10	53.92	54.20	15	2,894	0.52%
2022/11/11	50	54.89	42	54.78	53.10	8	2,889	0.28%
2022/11/10	41	55.74	85	55.67	55.10	-44	2,772	-1.59%
2022/11/09	44	55.28	8	55.85	55.90	36	2,749	1.31%
2022/11/08	2	54.55	12	55.69	54.40	-10	2,707	-0.37%
2022/11/07	2	52.80	2	53.25	53.50	0	2,618	0.00%
2022/11/04	7	53.44	29	53.54	53.50	-22	2,589	-0.85%
2022/11/03	9	52.77	21	52.75	53.10	-12	2,522	-0.48%
2022/11/02	0	0.00	22	52.41	51.90	-22	2,493	-0.88%
2022/11/01	2	50.60	0	0.00	50.70	2	2,461	0.08%
2022/10/27	0	0.00	4	48.83	49.35	-4	2,476	-0.16%
2022/10/26	17	49.01	23	49.13	48.20	-6	2,471	-0.24%
2022/10/25	10	50.06	2	50.25	50.00	8	2,459	0.33%
2022/10/24	6	51.83	1.5	51.34	51.00	4.5	2,442	0.18%
2022/10/20	30	50.00	0	0.00	50.30	30	2,390	1.25%
2022/10/19	3	52.37	1	53.20	51.60	2	2,364	0.08%
2022/10/14	2	48.65	1	48.80	49.15	1	2,239	0.04%
2022/10/13	3	46.85	0	0.00	46.25	3	2,233	0.13%
2022/10/12	1	49.30	1	49.50	49.55	0	2,202	0.00%
2022/10/11	42	49.57	2	50.30	48.85	40	2,200	1.82%
2022/10/07	0	0.00	0	53.10	52.60	0	2,173	0.00%
2022/10/06	77	51.84	16	52.36	52.20	61	2,177	2.80%
2022/10/05	1	51.70	5	51.60	51.70	-4	2,183	-0.18%
2022/10/04	20	50.70	1	51.30	51.40	19	2,170	0.88%
2022/09/30	0.5	48.90	2	48.23	49.80	-1.5	2,167	-0.07%
2022/09/29	1	50.10	0	0.00	49.80	1	2,182	0.05%
2022/09/28	5	50.38	10	50.28	49.50	-5	2,208	-0.23%
2022/09/27	0	0.00	2	51.80	53.60	-2	2,273	-0.09%
2022/09/26	2	51.85	0	0.00	51.30	2	2,288	0.09%
2022/09/22	0	0.00	2	56.10	55.70	-2	2,257	-0.09%
2022/09/20	1	57.10	0	0.00	57.80	1	2,247	0.04%
2022/09/19	2	57.80	0	0.00	57.30	2	2,247	0.09%
2022/09/16	4	60.30	0.2	59.30	58.90	3.8	2,240	0.17%
2022/09/15	0	0.00	5	60.14	60.30	-5	2,236	-0.22%
2022/09/14	3.1	57.57	0	0.00	58.00	3.1	2,206	0.14%
2022/09/13	13	59.17	14	59.21	58.90	-1	2,210	-0.05%
2022/09/08	4	56.70	3	57.17	57.70	1	2,238	0.04%
2022/09/07	1	57.30	2	56.80	56.60	-1	2,244	-0.04%
2022/09/06	3	58.53	1	60.40	58.10	2	2,278	0.09%
2022/09/05	4	58.03	6	57.73	57.80	-2	2,240	-0.09%
2022/09/02	9	61.47	6	61.30	60.90	3	2,251	0.13%
2022/09/01	9.1	61.01	0	0.00	60.50	9.1	2,218	0.41%
2022/08/31	0	0.00	4.1	61.79	61.80	-4.1	2,218	-0.18%
2022/08/30	18	60.31	12	61.39	61.10	6	2,198	0.27%
2022/08/29	2.1	58.43	0	0.00	59.20	2.1	2,140	0.10%
2022/08/26	0	0.00	2	60.50	60.60	-2	2,130	-0.09%
2022/08/25	2	59.45	0	0.00	59.00	2	2,116	0.09%
2022/08/24	3	59.57	0	0.00	58.90	3	2,111	0.14%
2022/08/23	4	61.23	0	0.00	60.90	4	2,081	0.19%
2022/08/22	13	63.07	40	63.98	62.80	-27	2,037	-1.33%
2022/08/19	55	60.85	29	62.93	62.30	26	1,915	1.36%
2022/08/18	0	0.00	3	59.97	61.90	-3	1,693	-0.18%
2022/08/17	1	56.30	0	0.00	56.30	1	1,708	0.06%
2022/08/12	20	56.04	0	0.00	56.80	20	1,730	1.16%
2022/08/11	1	55.90	0	0.00	55.80	1	1,787	0.06%
2022/08/10	1	54.80	0	0.00	55.90	1	1,807	0.06%
2022/08/09	2	55.20	0	0.00	55.70	2	1,793	0.11%
2022/08/05	0	0.00	0.1	57.50	56.70	-0.1	1,759	-0.01%
2022/08/04	0.1	55.00	0	0.00	55.70	0.1	1,760	0.01%
2022/08/02	1	57.60	0	0.00	57.70	1	1,791	0.06%
2022/07/29	1	60.80	2	61.00	61.00	-1	1,859	-0.05%
2022/07/18	2	62.80	0	0.00	63.00	2	2,292	0.09%
2022/07/13	16	59.71	0	0.00	59.00	16	2,314	0.69%
2022/07/12	2	60.20	0	0.00	60.50	2	2,295	0.09%
2022/07/11	3	62.10	1	62.60	62.20	2	2,306	0.09%
2022/07/08	0	0.00	1	65.70	65.80	-1	2,316	-0.04%
2022/07/05	2	63.35	2	63.10	64.70	0	2,343	0.00%
2022/06/29	0	0.00	2	71.90	72.10	-2	2,376	-0.08%
2022/06/27	2	74.60	0	0.00	74.00	2	2,560	0.08%
2022/06/23	0	0.00	30	72.20	71.70	-30	2,678	-1.12%
2022/06/22	0	0.00	1	73.60	71.40	-1	2,769	-0.04%
2022/06/21	1	72.90	1	73.50	74.20	0	2,922	0.00%
2022/06/20	1	74.00	1	74.40	72.90	0	3,030	0.00%
2022/06/17	0	0.00	3	72.40	74.00	-3	3,136	-0.10%
2022/06/16	26	75.97	1	76.10	74.50	25	3,133	0.80%
2022/06/15	18	76.29	0	0.00	75.70	18	3,125	0.58%
2022/06/14	3	78.90	0	0.00	78.50	3	3,095	0.10%
2022/06/13	14	79.63	1	79.60	79.70	13	3,072	0.42%
2022/06/10	5	83.20	0	0.00	83.20	5	3,034	0.16%
2022/06/09	3	84.17	0	0.00	83.90	3	3,029	0.10%
2022/06/08	2	86.60	1	86.80	85.50	1	3,016	0.03%
2022/06/07	2	87.10	1	87.80	86.40	1	3,054	0.03%
2022/06/06	1	86.90	1	86.30	86.30	0	3,077	0.00%
2022/06/02	8	88.69	0	0.00	88.10	8	3,112	0.26%
2022/05/31	1	88.60	1	89.50	91.20	0	3,297	0.00%
2022/05/30	0	0.00	0	87.60	87.60	0	3,379	0.00%
2022/05/26	2	88.20	0	0.00	88.10	2	3,408	0.06%
2022/05/25	3	88.77	4	87.78	88.60	-1	3,438	-0.03%
2022/05/23	1	92.20	5	93.18	91.70	-4	3,458	-0.12%
2022/05/20	1	92.60	4	92.35	92.90	-3	3,490	-0.09%
2022/05/19	8	89.46	5	91.08	91.70	3	3,504	0.09%
2022/05/18	2	93.65	3	95.67	94.00	-1	3,484	-0.03%
2022/05/17	5	94.26	1	94.40	94.40	4	3,498	0.11%
2022/05/16	2	93.75	3	94.47	93.70	-1	3,553	-0.03%
2022/05/13	4	93.30	4	93.35	93.00	0	3,578	0.00%
2022/05/12	6	94.02	0	0.00	92.80	6	3,665	0.16%
2022/05/11	2	93.70	7	95.43	96.20	-5	3,722	-0.13%
2022/05/10	9	95.96	4	97.50	95.20	5	3,762	0.13%
2022/05/09	3	99.23	6	98.82	97.20	-3	3,928	-0.08%
2022/05/06	5	101.14	18	100.62	99.70	-13	4,134	-0.31%
2022/05/05	22	102.44	16	103.59	104.00	6	4,176	0.14%
2022/05/04	1	99.80	2	100.25	100.00	-1	4,157	-0.02%
2022/05/03	1	96.30	1	96.70	97.20	0	4,206	0.00%
2022/04/29	0	0.00	1	95.90	95.40	-1	4,268	-0.02%
2022/04/28	3	93.20	4	94.03	93.90	-1	4,311	-0.02%
2022/04/27	2	92.85	0	0.00	94.00	2	4,363	0.05%
2022/04/26	2	93.00	17	93.24	94.30	-15	4,393	-0.34%
2022/04/25	7	91.59	29	92.70	94.80	-22	4,461	-0.49%
2022/04/22	25	95.20	15	96.63	94.50	10	4,492	0.22%
2022/04/21	1	105.50	0	0.00	105.00	1	4,436	0.02%
2022/04/20	2	104.00	7	104.29	105.00	-5	4,574	-0.11%
2022/04/18	0	0.00	2	98.40	99.60	-2	4,803	-0.04%
2022/04/15	2	101.20	4	100.15	99.40	-2	4,935	-0.04%
2022/04/14	3	103.33	8	103.63	103.50	-5	5,053	-0.10%
2022/04/13	1	101.00	1	104.00	103.50	0	5,261	0.00%
2022/04/12	6	100.75	7	99.63	102.00	-1	5,471	-0.02%
2022/04/11	7	99.40	11	98.97	98.80	-4	5,549	-0.07%
2022/04/08	5	101.10	4	101.00	101.00	1	5,619	0.02%
2022/04/07	4	103.13	1	103.00	102.00	3	5,729	0.05%
2022/04/06	1	102.50	1	102.50	103.00	0	5,870	0.00%
2022/04/01	3	104.00	1	103.50	103.50	2	5,968	0.03%
2022/03/31	3	106.17	4	107.00	106.00	-1	6,026	-0.02%
2022/03/30	17	106.97	2	107.00	105.50	15	6,178	0.24%
2022/03/29	9	105.33	6	106.33	105.50	3	6,384	0.05%
2022/03/28	6	104.83	4	104.25	105.50	2	6,557	0.03%
2022/03/25	16	106.19	1	106.00	104.50	15	6,734	0.22%
2022/03/24	5	104.00	6.1	105.45	107.50	-1.1	6,998	-0.02%
2022/03/23	10	102.60	4	103.88	102.50	6	7,083	0.08%
2022/03/22	2	99.46	4	98.60	102.50	-2	7,145	-0.03%
2022/03/21	3	97.47	2	98.10	97.50	1	7,026	0.01%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/17	2	92.20	1	92.00	93.70	1	7,026	0.01%
2022/03/15	3	92.97	5	90.40	89.40	-2	7,060	-0.03%
2022/03/14	0	0.00	0	93.60	93.60	0	7,065	0.00%
2022/03/11	2	94.55	0	0.00	94.60	2	7,133	0.03%
2022/03/10	1	94.80	0.1	93.60	94.80	0.9	7,199	0.01%
2022/03/09	0	90.00	1	90.90	91.80	-1	7,342	-0.01%
2022/03/08	1	90.50	1	92.00	89.60	0	7,673	0.00%
2022/03/07	1	91.40	0	0.00	90.80	1	7,944	0.01%
2022/03/04	5	94.60	6	93.60	92.30	-1	8,202	-0.01%
2022/03/03	5	96.34	6	96.50	96.00	-1	8,209	-0.01%
2022/03/02	0	98.70	12	98.68	98.60	-12	8,153	-0.15%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	3	99.77	4	99.30	99.40	-1	8,214	-0.01%
2022/02/24	2	100.50	7	99.81	100.50	-5	8,294	-0.06%
2022/02/23	6	102.83	5	103.70	104.00	1	8,512	0.01%
2022/02/22	3	101.00	3.9	100.89	101.00	-0.9	8,698	-0.01%
2022/02/21	6	102.92	4	103.75	104.00	2	8,755	0.02%
2022/02/18	2	103.50	0	0.00	103.00	2	8,839	0.02%
2022/02/17	2	105.75	2	106.50	104.00	0	8,972	0.00%
2022/02/16	7	106.21	10	106.35	105.50	-3	9,115	-0.03%
2022/02/15	1	105.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	9	103.00	6	101.67	102.00	3	9,571	0.03%
2022/02/11	13	107.04	8	106.69	107.00	5	9,870	0.05%
2022/02/10	5	105.30	4	104.63	104.50	1	10,054	0.01%
2022/02/09	5	105.10	3	106.00	105.50	2	10,128	0.02%
2022/02/08	8.1	107.79	4	106.50	105.50	4.1	10,138	0.04%
2022/02/07	1	114.00	1	116.00	117.00	0	10,163	0.00%
2022/01/26	7	116.50	8	115.37	113.50	-1	10,170	-0.01%
2022/01/25	2	118.50	1	118.00	115.00	1	10,232	0.01%
2022/01/24	6	119.42	5	119.60	119.00	1	10,245	0.01%
2022/01/21	7	122.65	7	123.14	121.00	0	10,262	0.00%
2022/01/20	7	124.29	7	124.50	125.50	0	10,259	0.00%
2022/01/19	3	122.83	6	123.17	124.50	-3	10,282	-0.03%
2022/01/18	13	127.50	7	127.86	123.00	6	10,409	0.06%
2022/01/17	10	125.50	13	125.69	127.50	-3	10,437	-0.03%
2022/01/14	11	122.82	11	124.00	126.00	0	10,538	0.00%
2022/01/13	8	123.13	3	126.83	122.50	5	10,540	0.05%
2022/01/12	5	126.80	2	126.50	126.50	3	10,553	0.03%
2022/01/11	9	129.06	4	131.25	129.00	5	10,539	0.05%
2022/01/10	16	130.28	12	129.25	129.00	4	10,515	0.04%
2022/01/07	5	130.00	6	129.83	125.00	-1	10,675	-0.01%
2022/01/06	14	134.46	13	133.00	137.00	1	10,737	0.01%
2022/01/05	8	128.25	7	127.43	128.50	1	10,568	0.01%
2022/01/04	6	131.75	2	133.00	132.50	4	10,402	0.04%
2022/01/03	7	132.29	7	132.86	134.50	0	10,361	0.00%
2021/12/30	8	130.81	8	130.56	130.50	0	10,330	0.00%
2021/12/29	12	126.50	7	127.14	129.00	5	10,231	0.05%
2021/12/28	6	125.00	5	125.60	127.00	1	10,118	0.01%
2021/12/27	6	121.67	10	120.55	124.00	-4	10,047	-0.04%
2021/12/24	9	123.72	10	123.05	123.00	-1	10,005	-0.01%
2021/12/23	5	126.50	6	126.90	129.00	-1	9,825	-0.01%
2021/12/22	24	117.90	24	116.25	117.50	0	9,611	0.00%
2021/12/21	13	116.00	14	115.75	118.00	-1	9,542	-0.01%
2021/12/20	14	113.36	25	115.10	114.00	-11	9,781	-0.11%
2021/12/17	4	107.25	14	106.04	108.00	-10	9,552	-0.10%
2021/12/16	4	101.58	9.1	100.95	102.50	-5.1	9,333	-0.05%
2021/12/10	1	95.80	0	0.00	95.10	1	9,540	0.01%
2021/12/09	3	96.37	1	95.00	95.00	2	9,626	0.02%
2021/12/08	1.1	95.05	1	95.40	95.40	0.1	9,715	0.00%
2021/12/07	8	94.63	10	93.97	93.60	-2	10,136	-0.02%
2021/12/06	3	96.00	4	96.90	95.60	-1	10,457	-0.01%
2021/12/03	18	96.83	47	96.32	96.30	-29	10,554	-0.27%
2021/12/02	23	99.11	63	97.94	98.30	-40	10,616	-0.38%
2021/12/01	7	105.93	0.2	103.17	103.00	6.9	10,358	0.07%
2021/11/30	42	110.00	28.1	111.27	114.00	14	10,353	0.13%
2021/11/29	22	103.05	5	102.12	104.00	17	10,326	0.16%
2021/11/26	11	102.39	2	101.75	101.50	9	10,376	0.09%
2021/11/25	3	100.50	0	0.00	100.00	3	10,365	0.03%
2021/11/24	4	100.85	10	101.72	101.50	-6	10,336	-0.06%
2021/11/23	9	100.87	7	100.87	99.00	2	10,249	0.02%
2021/11/22	13	103.42	8	106.44	102.50	5	10,121	0.05%
2021/11/19	17	107.15	16.2	107.52	103.00	0.8	9,883	0.01%
2021/11/18	4	101.43	6	101.35	103.00	-2	9,661	-0.02%
2021/11/17	4	102.63	15	101.47	103.00	-11	9,585	-0.11%
2021/11/16	18.1	99.54	5	98.92	100.50	13.1	9,481	0.14%
2021/11/15	4	103.25	4	101.75	103.50	0	9,310	0.00%
2021/11/12	4	99.88	3	100.40	98.90	1	9,148	0.01%
2021/11/11	6	96.03	19	99.58	101.50	-13	8,880	-0.15%
2021/11/10	12.2	92.66	10	92.48	92.30	2.2	8,609	0.03%
2021/11/09	7	90.37	66.1	89.93	93.60	-59.1	8,228	-0.72%
2021/11/08	6	84.72	15	85.71	85.10	-9	7,972	-0.11%
2021/11/05	21	83.94	4	82.83	85.00	17	7,842	0.22%
2021/11/04	5	83.44	66	84.43	84.80	-61	7,630	-0.80%
2021/11/03	2	79.85	6	79.92	79.90	-4	7,371	-0.05%
2021/11/02	6	77.52	1	75.70	76.30	5	7,284	0.07%
2021/11/01	4	79.23	9	79.29	80.00	-5	7,196	-0.07%
2021/10/29	15	77.21	6	76.82	78.00	9	7,122	0.13%
2021/10/28	7	74.46	1	74.50	74.40	6	7,055	0.09%
2021/10/27	3	75.57	9	74.93	75.60	-6	7,006	-0.09%
2021/10/26	4	75.18	17.2	75.69	75.10	-13.2	6,952	-0.19%
2021/10/25	6.1	78.39	7	78.56	77.50	-1	6,781	-0.01%
2021/10/22	3	79.71	79	81.05	80.80	-76	6,653	-1.14%
2021/10/21	5	78.10	8	77.87	78.20	-3	6,455	-0.05%
2021/10/20	50.2	78.22	65	79.70	77.90	-14.8	6,355	-0.23%
2021/10/19	10	77.57	22	77.36	78.50	-12	6,208	-0.19%
2021/10/18	12	76.53	33	76.92	77.30	-21	6,132	-0.34%
2021/10/15	20	75.49	44	75.71	76.00	-24	6,050	-0.40%
2021/10/14	5	72.68	26	73.17	73.90	-21	5,766	-0.36%
2021/10/13	4	71.65	25	70.92	70.80	-21	5,597	-0.38%
2021/10/12	2.1	72.03	2	71.60	72.00	0.1	5,590	0.00%
2021/10/08	4.1	71.27	4	72.08	70.80	0.1	5,584	0.00%
2021/10/07	2	70.70	8	70.56	70.80	-6	5,641	-0.11%
2021/10/06	6	68.62	7	68.73	68.70	-1	5,580	-0.02%
2021/10/05	6	67.47	5.1	67.88	68.70	0.9	5,539	0.02%
2021/10/04	5	67.10	2.3	66.07	65.00	2.7	5,466	0.05%
2021/10/01	5	67.68	5	66.62	65.10	0	5,413	0.00%
2021/09/30	3	69.43	12	68.95	68.00	-9	5,326	-0.17%
2021/09/29	9	70.36	18	69.83	69.50	-9	5,269	-0.17%
2021/09/28	61	73.73	59	72.77	72.60	2	5,202	0.04%
2021/09/27	66.1	73.99	301.1	74.42	73.10	-235	5,041	-4.66%	大賣/鉅額交易
2021/09/24	23	70.45	21	71.11	71.30	2	4,553	0.04%
2021/09/23	7	68.31	3	68.90	69.00	4	4,403	0.09%
2021/09/22	16	68.68	14	68.35	68.30	2	4,354	0.05%
2021/09/17	16	68.55	24	68.42	68.70	-8	4,283	-0.19%
2021/09/16	39	67.27	32	69.08	67.00	7	4,227	0.17%
2021/09/15	13	67.87	12	67.14	68.90	1	4,143	0.02%
2021/09/14	2	70.55	1	70.50	70.30	1	3,902	0.03%
2021/09/13	10	72.62	13.1	72.38	73.00	-3.1	3,808	-0.08%
2021/09/10	71	72.12	59	72.03	73.10	12	3,676	0.33%
2021/09/09	17	71.32	24	70.80	71.50	-7	3,227	-0.22%
2021/09/08	10	66.36	11	67.49	66.80	-1	2,827	-0.04%
2021/09/07	8	68.14	15	68.64	69.90	-7	2,656	-0.26%
2021/09/06	22	68.59	15	68.05	68.40	7	2,407	0.29%
2021/09/03	36	69.68	29	69.82	70.50	7	2,298	0.30%
2021/09/02	50	67.72	64	67.51	68.60	-14	1,979	-0.71%
2021/09/01	24	65.94	27	64.37	65.80	-3	1,608	-0.19%
2021/08/31	2	60.60	6	61.60	62.00	-4	1,458	-0.27%
2021/08/27	20	59.10	0	0.00	59.10	20	1,419	1.41%
2021/08/26	3	59.50	3	60.10	59.50	0	1,426	0.00%
2021/08/25	2	60.80	10	60.39	60.70	-8	1,433	-0.56%
2021/08/23	0	0.00	1	58.50	58.30	-1	1,429	-0.07%
2021/08/19	0	0.00	2.2	55.14	54.40	-2.2	1,433	-0.15%
2021/08/18	1	55.80	2	56.05	56.50	-1	1,443	-0.07%
2021/08/17	1	55.10	1	55.00	54.50	0	1,443	0.00%
2021/08/16	0	0.00	3	55.07	54.80	-3	1,465	-0.20%
2021/08/13	4	56.08	2.2	56.78	55.60	1.8	1,486	0.12%
2021/08/11	4	57.25	5	57.38	57.30	-1	1,563	-0.06%
2021/08/10	2	58.80	1	58.60	58.40	1	1,590	0.06%
2021/08/09	2	60.30	16	60.23	59.80	-14	1,666	-0.84%
2021/08/06	1	60.40	0	0.00	61.00	1	1,715	0.06%
2021/08/05	17	60.50	3	62.20	60.40	14	1,783	0.79%
2021/08/04	4	60.06	5	60.76	61.00	-1	1,826	-0.05%
2021/08/02	0	57.50	1	57.20	58.50	-1	1,915	-0.05%
2021/07/29	0	0.00	3	58.07	58.30	-3	1,978	-0.15%
2021/07/28	2	58.15	2	58.90	58.50	0	1,986	0.00%
2021/07/27	1	59.70	2	60.50	59.60	-1	2,002	-0.05%
2021/07/26	7	59.93	4	60.10	59.70	3	2,010	0.15%
2021/07/23	11.1	61.30	1	62.70	60.50	10.1	2,006	0.50%
2021/07/22	2.1	62.20	11	62.23	62.30	-8.9	2,060	-0.43%
2021/07/21	1	60.60	3	60.73	60.60	-2	2,038	-0.10%
2021/07/20	4.1	58.88	1	58.70	58.50	3.1	2,024	0.15%
2021/07/19	9	60.29	0	63.00	59.80	9	2,021	0.45%
2021/07/16	23	63.32	14	63.51	63.60	9	2,038	0.44%
2021/07/15	9.2	64.55	10	65.76	64.30	-0.8	2,037	-0.04%
2021/07/14	2	65.10	48	64.53	65.40	-46	1,996	-2.30%
2021/07/13	0	0.00	2.1	62.49	60.70	-2.1	1,931	-0.11%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/09	3	59.37	0	0.00	59.30	3	1,966	0.15%
2021/07/08	2	60.05	0	0.00	59.70	2	2,047	0.10%
2021/07/07	0	0.00	3	60.10	59.80	-3	2,111	-0.14%
2021/07/06	4	61.18	0	0.00	60.70	4	2,123	0.19%
2021/07/05	0	0.00	7	62.30	62.80	-7	2,131	-0.33%
2021/07/02	2	59.45	1	59.30	59.30	1	2,135	0.05%
2021/07/01	0	0.00	1	61.70	59.70	-1	2,156	-0.05%
2021/06/30	4	60.28	0	0.00	60.50	4	2,192	0.18%
2021/06/28	0	0.00	7	61.40	61.40	-7	2,236	-0.31%
2021/06/25	2	61.00	0	0.00	61.10	2	2,239	0.09%
2021/06/24	3	61.13	0	0.00	61.20	3	2,242	0.13%
2021/06/23	0	0.00	2	60.00	60.30	-2	2,233	-0.09%
2021/06/22	2	59.00	2	58.60	58.00	0	2,220	0.00%
2021/06/21	1	59.50	1	59.80	59.50	0	2,212	0.00%
2021/06/18	1	59.60	0	0.00	59.90	1	2,215	0.05%
2021/06/16	1	57.80	2	58.70	58.30	-1	2,240	-0.04%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/11	1	56.80	0	0.00	56.80	1	2,269	0.04%
2021/06/09	0	0.00	3	55.40	55.40	-3	2,296	-0.13%
2021/06/07	0	0.00	2	54.30	54.50	-2	2,344	-0.09%
2021/06/03	2	55.85	3	56.40	56.30	-1	2,382	-0.04%
2021/06/02	0	0.00	2	56.00	55.90	-2	2,393	-0.08%
2021/05/31	4	56.35	5	56.10	56.50	-1	2,531	-0.04%
2021/05/28	3	55.90	0	0.00	55.70	3	2,548	0.12%
2021/05/26	0	0.00	6	54.38	54.50	-6	2,596	-0.23%
2021/05/25	3.2	54.98	1	55.00	55.20	2.2	2,608	0.08%
2021/05/24	4	53.45	0	0.00	53.70	4	2,607	0.15%
2021/05/21	3	52.10	2	51.80	52.40	1	2,605	0.04%
2021/05/20	2	51.20	3	51.20	50.40	-1	2,601	-0.04%
2021/05/19	12	51.22	3	51.13	51.90	9	2,594	0.35%
2021/05/18	0	0.00	3	47.07	48.10	-3	2,595	-0.12%
2021/05/17	3	45.58	14	45.43	44.55	-11	2,584	-0.43%
2021/05/14	8	50.25	3	50.30	49.50	5	2,540	0.20%
2021/05/13	4	52.00	6	50.93	50.80	-2	2,494	-0.08%
2021/05/12	7	55.79	7	55.61	55.20	0	2,437	0.00%
2021/05/11	15.1	61.47	6	61.55	61.30	9.1	2,407	0.38%
2021/05/10	5	68.14	31	68.19	68.10	-26	2,333	-1.11%
2021/05/07	4	68.60	3	68.77	68.80	1	2,344	0.04%
2021/05/06	4	68.13	5	68.54	67.90	-1	2,357	-0.04%
2021/05/05	4	66.60	3	66.67	66.50	1	2,436	0.04%
2021/05/04	8	65.21	2	65.20	65.80	6	2,472	0.24%
2021/05/03	0	0.00	10	65.86	65.20	-10	2,493	-0.40%
2021/04/29	10	67.10	0	0.00	66.80	10	2,494	0.40%
2021/04/28	9	68.89	32	68.66	67.80	-23	2,506	-0.92%
2021/04/27	0	0.00	1	67.60	67.50	-1	2,459	-0.04%
2021/04/26	2	66.95	0	0.00	67.00	2	2,471	0.08%
2021/04/23	1	66.40	1	66.80	67.00	0	2,476	0.00%
2021/04/22	6	67.43	10	67.67	66.80	-4	2,524	-0.16%
2021/04/21	8	67.90	2	68.10	67.90	6	2,556	0.23%
2021/04/20	6	67.08	0	0.00	67.20	6	2,535	0.24%
2021/04/19	9	67.14	8	67.23	67.20	1	2,565	0.04%
2021/04/16	5	65.60	12	65.57	65.90	-7	2,547	-0.27%
2021/04/15	7	63.46	1	63.80	64.00	6	2,554	0.23%
2021/04/14	5	62.10	3	61.47	62.00	2	2,567	0.08%
2021/04/13	9	64.84	6	65.12	64.30	3	2,516	0.12%
2021/04/12	6	66.15	10	66.05	66.10	-4	2,473	-0.16%
2021/04/09	3	66.63	2	67.20	66.50	1	2,482	0.04%
2021/04/08	9	66.31	2	66.30	66.70	7	2,468	0.28%
2021/04/07	43	66.55	2	66.50	66.50	41	2,456	1.67%
2021/04/06	20	67.10	5	67.12	66.80	15	2,449	0.61%
2021/04/01	6	67.03	7	67.26	66.70	-1	2,460	-0.04%
2021/03/31	4	66.63	1	66.60	66.50	3	2,469	0.12%
2021/03/30	1	66.90	27	67.20	67.00	-26	2,504	-1.04%
2021/03/29	5	66.78	11	67.01	67.10	-6	2,528	-0.24%
2021/03/26	2	66.40	2	66.40	66.70	0	2,619	0.00%
2021/03/25	22	66.36	2	66.90	66.30	20	2,685	0.74%
2021/03/24	2	66.65	0	0.00	66.70	2	2,711	0.07%
2021/03/23	4	66.65	31	66.70	66.70	-27	2,720	-0.99%
2021/03/22	13	66.55	1	67.00	66.80	12	2,734	0.44%
2021/03/19	2	67.20	1	67.10	67.40	1	2,732	0.04%
2021/03/18	7	67.40	6	67.40	67.40	1	2,752	0.04%
2021/03/17	5	67.86	0	0.00	67.70	5	2,780	0.18%
2021/03/16	1	67.80	1	67.80	68.10	0	2,832	0.00%
2021/03/15	2	68.15	0	0.00	68.10	2	2,841	0.07%
2021/03/12	10	68.06	2	68.45	67.90	8	2,845	0.28%
2021/03/11	7	67.93	2	67.70	68.10	5	2,887	0.17%
2021/03/10	3	68.00	37	67.92	67.70	-34	2,882	-1.18%
2021/03/09	27	66.90	20	67.49	67.00	7	2,885	0.24%
2021/03/08	10	68.00	18	68.78	67.90	-8	2,871	-0.28%
2021/03/05	2	68.10	2	67.65	68.60	0	2,898	0.00%
2021/03/04	52	68.54	4	69.10	68.20	48	2,914	1.65%
2021/03/03	9	71.51	3	72.00	71.10	6	2,864	0.21%
2021/03/02	6	71.93	6	71.92	71.00	0	2,890	0.00%
2021/02/26	1	70.30	2	70.90	71.20	-1	2,859	-0.03%
2021/02/25	3	70.90	4	71.13	71.10	-1	2,857	-0.03%
2021/02/24	46	70.06	1	70.90	70.30	45	2,864	1.57%
2021/02/23	5	70.32	3	70.30	70.40	2	2,862	0.07%
2021/02/22	8	71.19	9	71.24	71.20	-1	2,930	-0.03%
2021/02/19	29	70.73	5	70.70	71.20	24	2,941	0.82%
2021/02/18	18	71.39	9	71.36	71.20	9	2,978	0.30%
2021/02/17	107	68.64	2	69.45	69.30	105	3,011	3.49%	大買/鉅額交易
2021/02/05	9	67.82	3	68.33	68.00	6	2,993	0.20%
2021/02/04	20	66.70	0	0.00	66.70	20	3,002	0.67%
2021/02/03	1	67.20	2	67.35	67.00	-1	3,045	-0.03%
2021/02/02	7	67.69	1	67.80	67.00	6	3,048	0.20%
2021/02/01	2	67.50	1	67.20	67.90	1	3,032	0.03%
2021/01/29	6	69.85	0	0.00	68.80	6	3,112	0.19%
2021/01/28	6	70.35	4.2	70.43	70.20	1.8	3,078	0.06%
2021/01/27	9	70.11	21	71.07	71.70	-12	3,027	-0.40%
2021/01/26	3	68.83	1	69.30	68.60	2	2,911	0.07%
2021/01/25	7	69.21	4	69.30	69.00	3	2,864	0.10%
2021/01/22	4	68.48	2	69.05	68.40	2	2,838	0.07%
2021/01/21	2	69.20	0	0.00	67.90	2	2,850	0.07%
2021/01/20	2	68.35	2	68.10	68.50	0	2,870	0.00%
2021/01/19	3	69.00	3	68.70	68.80	0	2,868	0.00%
2021/01/18	4	67.83	0	0.00	68.40	4	2,847	0.14%
2021/01/15	27	68.87	5	70.00	68.90	22	2,838	0.77%
2021/01/14	6	69.25	14	69.62	70.90	-8	2,786	-0.29%
2021/01/13	6	67.75	6	67.33	68.10	0	2,736	0.00%
2021/01/12	5	67.20	4	68.40	66.70	1	2,719	0.04%
2021/01/08	11	66.95	10	66.50	67.50	1	2,673	0.04%
2021/01/07	2	68.00	0	0.00	68.10	2	2,656	0.08%
2021/01/06	9	68.81	6	69.50	68.30	3	2,634	0.11%
2021/01/05	5	68.70	1	68.60	68.60	4	2,611	0.15%
2021/01/04	6	69.02	3	69.43	69.40	3	2,608	0.12%
2020/12/30	2	68.55	3	68.53	68.70	-1	2,597	-0.04%
2020/12/29	1	68.80	0	0.00	68.60	1	2,624	0.04%
2020/12/28	5	67.88	0	0.00	67.90	5	2,615	0.19%
2020/12/25	8	68.90	0	0.00	68.80	8	2,581	0.31%
2020/12/24	2	70.10	4	70.40	70.20	-2	2,571	-0.08%
2020/12/23	3	68.97	3	69.37	69.50	0	2,559	0.00%
2020/12/22	13	68.50	3	69.03	67.60	10	2,576	0.39%
2020/12/21	7	68.44	2	70.00	68.30	5	2,515	0.20%
2020/12/18	7	70.43	1	70.70	70.50	6	2,586	0.23%
2020/12/17	1	71.20	0	0.00	71.40	1	2,588	0.04%
2020/12/16	5	71.82	10	71.50	72.00	-5	2,632	-0.19%
2020/12/15	14	71.32	0	0.00	71.60	14	2,710	0.52%
2020/12/14	5	72.58	2	72.90	72.90	3	2,740	0.11%
2020/12/11	4	73.28	1	71.80	72.60	3	2,810	0.11%
2020/12/10	1	74.90	0	0.00	74.60	1	2,880	0.03%
2020/12/09	3	77.90	4	78.10	77.70	-1	2,954	-0.03%
2020/12/08	0	0.00	1	77.50	77.90	-1	2,958	-0.03%
2020/12/07	6	78.62	10	79.63	77.30	-4	2,949	-0.14%
2020/12/04	4	81.63	1	81.20	81.10	3	2,888	0.10%
2020/12/03	4	82.10	0	0.00	81.80	4	2,879	0.14%
2020/12/02	5	82.28	6	82.47	82.60	-1	2,878	-0.03%
2020/12/01	1	83.40	3	83.20	83.40	-2	2,889	-0.07%
2020/11/30	5	82.34	2	82.10	81.30	3	2,889	0.10%
2020/11/27	11	82.73	7	82.57	83.40	4	2,869	0.14%
2020/11/26	4	83.13	5	83.46	84.10	-1	2,840	-0.04%
2020/11/25	4	81.98	4	81.55	81.40	0	2,816	0.00%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/23	5	82.10	2	81.40	81.50	3	2,871	0.10%
2020/11/20	4	82.63	6	82.63	82.90	-2	2,874	-0.07%
2020/11/19	6	82.45	12	82.30	82.40	-6	2,877	-0.21%
2020/11/18	3	81.73	5	82.06	82.40	-2	2,826	-0.07%
2020/11/17	14	81.80	7	81.96	81.60	7	2,822	0.25%
2020/11/16	4	79.25	11	81.03	81.80	-7	2,855	-0.25%
2020/11/12	6	78.45	4	78.43	79.00	2	2,857	0.07%
2020/11/11	9	80.02	10	79.52	79.70	-1	2,871	-0.03%
2020/11/09	8	78.60	5	78.50	78.50	3	2,982	0.10%
2020/11/06	12	78.13	20	78.46	78.50	-8	3,079	-0.26%
2020/11/04	0	0.00	1	75.80	75.80	-1	3,117	-0.03%
2020/11/02	0	0.00	4	73.73	75.20	-4	3,373	-0.12%
2020/10/30	3	74.77	2	75.15	74.10	1	3,595	0.03%
2020/10/29	1	76.40	5	75.48	76.20	-4	3,641	-0.11%
2020/10/28	2	75.65	11	75.75	75.40	-9	3,735	-0.24%
2020/10/27	0	0.00	1	74.60	74.30	-1	3,751	-0.03%
2020/10/26	3	73.20	4	73.93	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.10	73.30	-2	3,857	-0.05%
2020/10/22	2	72.15	4	72.08	72.20	-2	3,945	-0.05%
2020/10/21	4	72.18	5	72.72	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.20	71.60	-1	4,154	-0.02%
2020/10/19	4	70.30	1	70.80	71.00	3	4,236	0.07%
2020/10/16	1	70.80	1	70.80	70.70	0	4,260	0.00%
2020/10/14	2	71.55	4	71.83	71.90	-2	4,355	-0.05%
2020/10/12	3	72.40	2	72.60	72.00	1	4,540	0.02%
2020/10/08	0	0.00	3	72.90	73.00	-3	4,563	-0.07%
2020/10/07	0	0.00	2	73.20	72.90	-2	4,600	-0.04%
2020/10/06	5	72.52	8	72.20	71.70	-3	4,641	-0.06%
2020/10/05	1	71.90	1	72.60	73.00	0	4,684	0.00%
2020/09/30	1	71.70	1	72.40	72.20	0	4,830	0.00%
2020/09/29	4	70.95	7	71.13	71.00	-3	4,900	-0.06%
2020/09/25	6	73.00	6	72.50	72.40	0	5,108	0.00%
2020/09/24	3	76.10	2	75.50	74.60	1	5,324	0.02%
2020/09/23	4	80.10	14	79.60	77.30	-10	5,685	-0.18%
2020/09/22	2	78.15	1	78.30	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	77.80	78.30	-1	5,672	-0.02%
2020/09/18	10	77.85	10	78.13	77.00	0	5,673	0.00%
2020/09/17	5	77.28	9	77.99	78.10	-4	5,617	-0.07%
2020/09/16	10	77.63	11	78.06	78.00	-1	5,632	-0.02%
2020/09/15	9	75.74	14	76.67	77.10	-5	5,684	-0.09%
2020/09/14	4	74.23	10	73.83	74.20	-6	5,814	-0.10%
2020/09/11	2	70.00	0	0.00	71.00	2	5,733	0.03%
2020/09/10	4	71.30	4	71.63	70.70	0	5,824	0.00%
2020/09/09	3	70.67	0	0.00	71.20	3	5,989	0.05%
2020/09/07	4	70.90	5	72.00	70.70	-1	6,139	-0.02%
2020/09/03	5	71.08	4	71.83	71.10	1	6,194	0.02%
2020/09/02	7	71.29	2	70.90	70.80	5	6,193	0.08%
2020/09/01	21	71.04	1	70.90	71.00	20	6,217	0.32%
2020/08/31	9	72.41	5	72.36	72.30	4	6,318	0.06%
2020/08/28	8	71.35	2	70.80	70.80	6	6,344	0.09%
2020/08/27	5	72.78	8	73.45	72.30	-3	6,351	-0.05%
2020/08/26	2	71.75	4	71.05	71.10	-2	6,367	-0.03%
2020/08/25	4	72.25	3	72.50	72.10	1	6,399	0.02%
2020/08/24	3	72.87	4.4	73.29	72.60	-1.4	6,414	-0.02%
2020/08/21	1	71.30	2	71.90	72.40	-1	6,432	-0.02%
2020/08/20	4	70.65	5	69.48	70.50	-1	6,500	-0.02%
2020/08/19	2	75.10	6	75.95	73.50	-4	6,602	-0.06%
2020/08/18	3	75.37	5	75.52	75.20	-2	6,665	-0.03%
2020/08/17	6	75.30	4	75.90	76.20	2	6,804	0.03%
2020/08/14	15	75.80	21	76.02	76.90	-6	7,144	-0.08%
2020/08/13	22	74.83	22	74.26	73.70	0	7,234	0.00%
2020/08/12	13	73.79	12	73.02	73.20	1	7,304	0.01%
2020/08/11	10	76.31	10	75.45	75.80	0	7,256	0.00%
2020/08/10	11	75.27	4.1	76.31	74.40	6.9	7,261	0.10%
2020/08/07	13	77.24	3	77.10	76.30	10	7,369	0.14%
2020/08/06	12	80.68	31	79.81	79.60	-19	7,356	-0.26%
2020/08/05	27.1	81.37	46	81.40	83.10	-18.9	7,623	-0.25%
2020/08/04	5	75.24	3	75.93	75.80	2	7,502	0.03%
2020/08/03	26	75.13	5	77.78	73.70	21	7,519	0.28%
2020/07/31	0	0.00	10	80.73	80.40	-10	7,730	-0.13%
2020/07/30	7	79.93	5	80.80	79.60	2	8,002	0.02%
2020/07/29	25	80.74	1	80.30	80.10	24	8,006	0.30%
2020/07/28	6	81.13	11	81.26	82.00	-5	8,007	-0.06%
2020/07/27	4	80.65	6	81.22	80.00	-2	7,992	-0.03%
2020/07/24	16	82.76	23	82.38	80.80	-7	8,093	-0.09%
2020/07/23	4	82.58	9	82.81	83.10	-5	8,153	-0.06%
2020/07/22	6	81.73	4	82.35	82.40	2	8,100	0.02%
2020/07/21	36	81.58	27	81.47	81.80	9	8,102	0.11%
2020/07/20	6	78.63	2	80.20	80.20	4	8,192	0.05%
2020/07/17	5	80.40	8	79.28	78.90	-3	8,302	-0.04%
2020/07/16	7	79.27	14	79.67	79.60	-7	8,376	-0.08%
2020/07/15	8	78.86	2	78.15	78.00	6	8,442	0.07%
2020/07/14	3	78.30	7	78.23	78.70	-4	8,504	-0.05%
2020/07/13	10	78.47	4	78.03	77.70	6	8,523	0.07%
2020/07/10	3	78.30	4	79.95	77.70	-1	8,572	-0.01%
2020/07/09	14	82.62	10	82.37	81.10	4	8,601	0.05%
2020/07/08	26	80.90	2	80.85	81.60	24	8,613	0.28%
2020/07/07	9	80.56	3	80.93	79.80	6	8,630	0.07%
2020/07/06	23	80.13	5	80.46	78.90	18	8,763	0.21%
2020/07/03	19	80.37	33.3	78.55	78.00	-14.3	8,994	-0.16%
2020/07/02	35	75.43	138	76.03	79.40	-103	8,939	-1.15%	大賣/鉅額交易
2020/07/01	32	70.75	25	72.20	72.20	7	8,738	0.08%
2020/06/30	13	68.91	2	68.80	69.10	11	8,712	0.13%
2020/06/29	31	69.44	8	69.31	69.10	23	8,739	0.26%
2020/06/24	33	70.76	1	71.20	70.80	32	8,718	0.37%
2020/06/23	32	71.36	7	71.39	70.60	25	8,835	0.28%
2020/06/22	35	72.74	11	72.62	72.30	24	8,839	0.27%
2020/06/19	14	71.43	30	71.89	73.60	-16	8,860	-0.18%
2020/06/18	6	69.53	4	69.23	69.40	2	8,725	0.02%
2020/06/17	8	69.14	7	70.27	69.00	1	8,838	0.01%
2020/06/16	14	69.89	32	69.86	70.60	-18	8,860	-0.20%
2020/06/15	3	67.20	9	67.82	67.30	-6	8,868	-0.07%
2020/06/12	8	64.94	14	65.41	67.60	-6	9,014	-0.07%
2020/06/11	8	66.43	7	66.94	65.20	1	9,095	0.01%
2020/06/10	1	66.30	8	66.41	67.00	-7	9,153	-0.08%
2020/06/09	13	66.40	5	66.86	66.20	8	9,234	0.09%
2020/06/08	13	67.09	25	67.58	67.00	-12	9,341	-0.13%
2020/06/05	55	67.66	8	67.66	67.30	47	9,400	0.50%
2020/06/04	30	69.97	4	69.98	69.80	26	9,466	0.27%
2020/06/03	7	70.20	5	69.94	70.20	2	9,620	0.02%
2020/06/02	6	69.45	11	70.21	69.00	-5	9,744	-0.05%
2020/06/01	9.1	69.41	11	69.18	69.60	-1.9	9,816	-0.02%
2020/05/29	1	68.30	2	68.45	68.70	-1	9,858	-0.01%
2020/05/28	2	67.55	10	67.89	68.10	-8	10,032	-0.08%
2020/05/27	8.1	67.91	10	67.89	68.10	-1.9	10,091	-0.02%
2020/05/26	32	69.40	11	69.78	68.20	21	10,310	0.20%
2020/05/25	17.1	71.93	10	71.28	72.50	7.1	10,445	0.07%
2020/05/22	21	70.70	15	70.61	69.70	6	10,475	0.06%
2020/05/21	22	69.50	37	69.76	71.50	-15	10,464	-0.14%
2020/05/20	9	62.93	21	63.64	65.00	-12	10,220	-0.12%
2020/05/19	6	62.03	15	62.59	62.90	-9	10,586	-0.09%
2020/05/18	7	60.24	6	60.80	60.80	1	10,586	0.01%
2020/05/15	4	61.40	8	61.18	60.80	-4	10,820	-0.04%
2020/05/14	10	62.69	15	61.59	60.60	-5	11,202	-0.04%
2020/05/13	24	62.34	13	62.00	61.90	11	11,770	0.09%
2020/05/12	35	62.99	33	62.78	62.10	2	12,247	0.02%
2020/05/11	103	59.59	6	60.28	61.40	97	12,047	0.81%	大買/
2020/05/08	6	60.05	13	60.14	60.20	-7	12,006	-0.06%
2020/05/07	89	60.63	46	60.94	60.10	43	12,034	0.36%
2020/05/06	44	58.35	60	58.50	58.60	-16	11,835	-0.14%
2020/05/05	8	56.05	6	55.90	55.60	2	11,633	0.02%
2020/05/04	11	55.72	13	55.81	55.10	-2	11,850	-0.02%
2020/04/30	93	55.85	7	56.34	56.30	86	11,923	0.72%
2020/04/29	43	56.74	21.2	57.36	56.30	21.8	12,041	0.18%
2020/04/28	10	56.26	28	56.29	57.20	-18	12,202	-0.15%
2020/04/27	3	54.07	11	54.21	54.00	-8	12,135	-0.07%
2020/04/24	6	54.42	9	54.02	54.00	-3	12,214	-0.02%
2020/04/23	40	55.65	35	55.81	54.60	5	12,367	0.04%
2020/04/22	16.2	54.97	17	54.94	55.90	-0.8	12,442	-0.01%
2020/04/21	19	54.31	14	54.42	54.00	5	12,394	0.04%
2020/04/20	10	53.27	27	53.34	53.40	-17	12,231	-0.14%
2020/04/17	20	53.25	33	52.09	52.00	-13	12,138	-0.11%
2020/04/16	1	53.20	37	52.87	53.40	-36	12,063	-0.30%
2020/04/15	12	53.48	32	53.45	53.00	-20	12,025	-0.17%
2020/04/14	13	53.48	40	53.13	54.00	-27	11,926	-0.23%
2020/04/13	37	53.94	19	54.13	53.10	18	11,862	0.15%
2020/04/10	9	52.80	11	52.81	52.50	-2	11,721	-0.02%
2020/04/09	3	53.50	5	53.44	52.80	-2	11,677	-0.02%
2020/04/08	1	51.60	21	51.01	51.80	-20	11,479	-0.17%
2020/04/07	4	47.61	27	47.21	48.40	-23	11,116	-0.21%
2020/04/06	10	43.90	5	43.92	44.00	5	10,970	0.05%
2020/04/01	8	45.70	3	46.10	45.50	5	10,811	0.05%
2020/03/31	6	47.53	2	47.70	47.10	4	10,793	0.04%
2020/03/30	0	0.00	2	48.58	48.70	-2	10,818	-0.02%
2020/03/27	12	49.76	4	50.74	48.40	8	10,907	0.07%
2020/03/26	2	51.30	3	51.23	51.80	-1	10,903	-0.01%
2020/03/25	6	51.67	0	0.00	51.40	6	10,937	0.05%
2020/03/23	13	51.98	14	50.82	51.00	-1	10,976	-0.01%
2020/03/20	2	51.20	4	51.48	51.40	-2	10,835	-0.02%
2020/03/19	4	47.74	11	47.95	47.20	-7	10,721	-0.07%
2020/03/18	4	51.08	2	52.15	50.50	2	10,591	0.02%
2020/03/17	3	48.82	11	48.47	49.15	-8	10,397	-0.08%
2020/03/16	1	48.20	0	0.00	46.55	1	10,242	0.01%
2020/03/13	5	48.09	11	46.82	49.45	-6	10,142	-0.06%
2020/03/12	20	51.19	24	51.30	50.00	-4	10,088	-0.04%
2020/03/11	17	55.56	3	56.03	54.20	14	9,966	0.14%
2020/03/10	30	53.23	8	53.89	55.20	22	9,869	0.22%
2020/03/09	20	56.31	9	56.76	55.00	11	9,664	0.11%
2020/03/06	2	57.50	4	57.70	57.60	-2	9,457	-0.02%
2020/03/05	7	57.07	4	57.98	56.90	3	9,328	0.03%
2020/03/04	6	56.45	3	56.70	56.70	3	9,246	0.03%
2020/03/03	12	57.98	4	58.13	57.90	8	9,238	0.09%
2020/03/02	0	0.00	6	55.58	56.00	-6	9,054	-0.07%
2020/02/27	13	57.05	17	56.94	55.40	-4	8,973	-0.04%
2020/02/26	25	57.79	11	57.72	57.10	14	8,663	0.16%
2020/02/25	0	0.00	3	56.60	55.90	-3	8,348	-0.04%
2020/02/24	8	55.78	10	56.27	55.70	-2	8,210	-0.02%
2020/02/21	4	54.85	13	55.28	55.50	-9	8,069	-0.11%
2020/02/20	11	55.07	22	56.25	55.50	-11	7,975	-0.14%
2020/02/19	3	57.53	3	57.63	58.20	0	7,523	0.00%
2020/02/18	8	58.01	6	59.13	57.20	2	7,427	0.03%
2020/02/17	21	60.94	58	61.04	59.70	-37	7,168	-0.52%
2020/02/14	21	58.16	25	58.08	60.30	-4	6,726	-0.06%
2020/02/13	45	54.06	46	54.59	54.90	-1	6,002	-0.02%
2020/02/12	4	52.68	18	52.99	52.40	-14	5,496	-0.25%
2020/02/11	1	51.80	7	52.30	52.00	-6	5,386	-0.11%
2020/02/10	34	52.69	37	51.42	51.30	-3	5,538	-0.05%
2020/02/07	9	52.24	10	52.17	52.00	-1	5,440	-0.02%
2020/02/06	4	53.60	16	53.04	53.60	-12	5,321	-0.23%
2020/02/05	15	53.09	25	53.30	52.60	-10	5,214	-0.19%
2020/02/04	3	51.73	0	0.00	51.70	3	4,944	0.06%
2020/02/03	6	51.87	14	52.45	52.70	-8	4,849	-0.16%
2020/01/31	8	52.11	35	52.90	53.30	-27	4,686	-0.58%
2020/01/30	3	49.70	56	50.12	49.80	-53	4,367	-1.21%
2020/01/20	34	50.86	16	50.94	51.00	18	4,231	0.43%
2020/01/17	26	50.42	9	50.44	50.30	17	4,153	0.41%
2020/01/16	7	49.11	13	48.93	49.20	-6	3,998	-0.15%
2020/01/15	1	47.65	65	47.18	47.20	-64	3,778	-1.69%
2020/01/14	11	47.04	8	46.96	46.60	3	3,766	0.08%
2020/01/13	10	46.00	3	46.27	46.65	7	3,761	0.19%
2020/01/10	13	45.05	192	45.01	45.40	-179	3,835	-4.67%	大賣/鉅額交易
2020/01/09	0	0.00	1	45.70	45.30	-1	3,831	-0.03%
2020/01/08	0	0.00	60	44.20	44.20	-60	3,898	-1.54%
2020/01/07	1	45.10	849	44.90	44.70	-848	3,949	-21.47%	大賣/鉅額交易
2020/01/03	4	46.58	1	46.45	46.30	3	4,085	0.07%
2020/01/02	1	46.60	2	46.98	47.25	-1	4,108	-0.02%
2019/12/31	4	46.05	5	46.05	46.00	-1	4,206	-0.02%
2019/12/30	2	46.50	0	0.00	46.05	2	4,311	0.05%
2019/12/27	0	0.00	3	46.73	46.85	-3	4,271	-0.07%
2019/12/26	5	46.41	1	46.25	46.05	4	4,260	0.09%
2019/12/25	6	47.78	1	48.00	47.20	5	4,222	0.12%
2019/12/24	6	47.25	8	47.74	47.70	-2	4,240	-0.05%
2019/12/23	9	47.29	6	47.36	47.60	3	4,127	0.07%
2019/12/20	1	45.80	1	46.30	46.00	0	3,987	0.00%
2019/12/19	4	46.15	4	46.36	46.50	0	3,933	0.00%
2019/12/18	4	45.00	12	45.15	45.10	-8	3,831	-0.21%
2019/12/17	1	43.90	7	44.05	44.10	-6	3,703	-0.16%
2019/12/16	0	0.00	1	43.85	44.00	-1	3,732	-0.03%
2019/12/13	0	0.00	4	44.20	43.70	-4	3,946	-0.10%
2019/12/11	0	0.00	1	42.75	42.65	-1	4,085	-0.02%
2019/12/10	2	42.48	0	0.00	42.55	2	4,116	0.05%
2019/12/09	10	42.40	6	43.68	42.60	4	4,163	0.10%
2019/12/06	0	0.00	4	44.10	44.05	-4	4,135	-0.10%
2019/12/05	0	0.00	1	43.30	43.55	-1	4,414	-0.02%
2019/12/04	21	42.70	0	0.00	43.00	21	4,464	0.47%
2019/12/03	0	0.00	1	43.10	42.90	-1	4,563	-0.02%
2019/12/02	10	42.50	210	42.65	42.65	-200	4,603	-4.34%	大賣/鉅額交易
2019/11/29	2	44.10	0	0.00	43.75	2	4,658	0.04%
2019/11/28	1	44.75	6	44.50	44.80	-5	4,686	-0.11%
2019/11/27	1	43.75	0	0.00	43.95	1	4,687	0.02%
2019/11/26	0	0.00	2	43.53	43.60	-2	4,722	-0.04%
2019/11/25	0	0.00	12	42.91	42.95	-12	4,789	-0.25%
2019/11/22	1	42.85	0	0.00	42.70	1	4,867	0.02%
2019/11/21	2	42.83	0	0.00	43.20	2	4,990	0.04%
2019/11/20	3	43.18	0	0.00	43.15	3	5,080	0.06%
2019/11/19	0	0.00	1	43.95	43.60	-1	5,197	-0.02%
2019/11/18	2	44.15	14	44.27	44.30	-12	5,226	-0.23%
2019/11/15	10	43.20	10	43.05	43.00	0	5,233	0.00%
2019/11/14	10	41.35	0	0.00	41.65	10	5,387	0.19%
2019/11/13	2	42.75	10	42.76	42.70	-8	5,441	-0.15%
2019/11/12	10	42.40	0	0.00	43.20	10	5,495	0.18%
2019/11/11	6	42.64	572	42.25	42.10	-566	5,660	-10.00%	大賣/鉅額交易
2019/11/08	3	44.22	3	44.35	43.85	0	5,702	0.00%
2019/11/07	3	44.02	47	44.37	44.45	-44	5,784	-0.76%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/01	1	42.85	1	43.00	43.10	0	6,305	0.00%
2019/10/31	2	43.45	1	43.60	43.25	1	6,445	0.02%
2019/10/30	0	0.00	1	43.05	43.15	-1	6,554	-0.02%
2019/10/29	1	42.30	5	42.72	42.25	-4	6,586	-0.06%
2019/10/25	0	0.00	5	42.80	42.65	-5	6,713	-0.07%
2019/10/24	3	43.22	24	43.08	43.40	-21	6,710	-0.31%
2019/10/22	0	0.00	11	43.44	42.75	-11	6,735	-0.16%
2019/10/21	1	42.65	1	42.40	42.55	0	6,731	0.00%
2019/10/18	0	0.00	1	42.45	42.85	-1	6,792	-0.01%
2019/10/17	1	41.20	0	0.00	41.50	1	6,731	0.01%
2019/10/16	6	41.50	5	41.71	41.80	1	6,818	0.01%
2019/10/15	1	40.70	15	40.85	40.60	-14	6,821	-0.21%
2019/10/14	1	39.30	0	0.00	39.30	1	6,860	0.01%
2019/10/09	20	38.93	1	39.00	38.85	19	6,895	0.28%
2019/10/07	0	0.00	19	42.59	42.30	-19	6,886	-0.28%
2019/10/04	39	40.52	0	0.00	40.30	39	6,848	0.57%
2019/10/01	3	42.35	0	0.00	42.20	3	6,981	0.04%
2019/09/27	24	42.48	4	43.60	42.05	20	6,999	0.29%
2019/09/25	10	43.68	0	0.00	43.60	10	7,157	0.14%
2019/09/24	1	43.80	0	0.00	43.80	1	7,262	0.01%
2019/09/23	9	44.33	0	0.00	44.30	9	7,290	0.12%
2019/09/20	7	43.85	1	43.95	43.85	6	7,379	0.08%
2019/09/19	5	43.86	27	43.65	43.60	-22	7,393	-0.30%
2019/09/18	22	43.40	5	43.38	43.40	17	7,383	0.23%
2019/09/17	2	45.35	0	0.00	45.20	2	7,202	0.03%
2019/09/16	35	44.94	0	0.00	44.85	35	7,215	0.49%
2019/09/12	5	47.07	2	47.55	46.70	3	7,126	0.04%
2019/09/11	2	46.90	1	47.35	47.15	1	7,212	0.01%
2019/09/09	43	47.09	14	47.33	46.70	29	7,411	0.39%
2019/09/06	1	51.60	9	51.46	51.50	-8	7,243	-0.11%
2019/09/05	8	51.10	10	50.90	51.40	-2	7,472	-0.03%
2019/09/04	4	51.00	0	0.00	51.00	4	7,480	0.05%
2019/09/03	8	50.86	2	50.75	50.50	6	7,592	0.08%
2019/09/02	1	50.20	0	0.00	51.70	1	7,645	0.01%
2019/08/30	15	50.33	3	51.13	50.30	12	7,796	0.15%
2019/08/29	14	51.07	12	50.55	50.80	2	7,929	0.03%
2019/08/28	4	50.48	6	50.30	50.60	-2	7,921	-0.03%
2019/08/27	5	51.60	0	0.00	51.00	5	7,869	0.06%
2019/08/26	5	51.62	4	51.40	51.30	1	7,858	0.01%
2019/08/23	13	53.79	4	53.98	53.60	9	7,771	0.12%
2019/08/22	6	54.75	5	54.94	54.90	1	7,731	0.01%
2019/08/21	11	54.26	5	54.28	54.20	6	7,650	0.08%
2019/08/20	7	55.26	5	55.44	55.00	2	7,684	0.03%
2019/08/19	3	55.27	18	55.18	55.20	-15	7,690	-0.20%
2019/08/16	14	53.66	5	54.56	53.20	9	7,605	0.12%
2019/08/15	20	53.55	14	54.10	53.90	6	7,544	0.08%
2019/08/14	8	54.68	27	55.14	54.60	-19	7,517	-0.25%
2019/08/13	6	53.10	1	54.00	53.10	5	7,466	0.07%
2019/08/12	0	0.00	4	55.15	54.40	-4	7,543	-0.05%
2019/08/08	6	55.13	3.1	55.01	56.50	2.9	7,500	0.04%
2019/08/07	0	0.00	1	53.30	52.80	-1	7,291	-0.01%
2019/08/06	32	52.03	33	52.60	53.80	-1	7,271	-0.01%
2019/08/05	2	51.45	7	51.00	50.70	-5	7,113	-0.07%
2019/08/02	32	53.07	33	53.23	52.70	-1	7,225	-0.01%
2019/08/01	11	52.78	16	52.93	53.00	-5	7,491	-0.07%
2019/07/31	2	51.85	6	51.70	51.60	-4	7,711	-0.05%
2019/07/30	8	51.00	99	51.20	51.50	-91	7,891	-1.15%
2019/07/29	0	0.00	4	50.24	50.50	-4	7,944	-0.05%
2019/07/26	6	49.64	0	0.00	49.60	6	8,083	0.07%
2019/07/25	7	49.61	2	49.85	49.85	5	8,164	0.06%
2019/07/24	1	49.30	1	49.35	49.40	0	8,324	0.00%
2019/07/23	29	49.86	0	0.00	49.80	29	8,400	0.35%
2019/07/22	1	50.30	5	50.82	50.70	-4	8,389	-0.05%
2019/07/19	5	49.65	2	49.60	49.50	3	8,400	0.04%
2019/07/18	17	49.22	9	49.12	49.00	8	8,547	0.09%
2019/07/17	15	49.93	6	50.15	50.10	9	8,531	0.11%
2019/07/16	18	50.85	0	0.00	50.70	18	8,540	0.21%
2019/07/15	1	52.40	8	52.26	51.90	-7	8,616	-0.08%
2019/07/12	12	51.68	12	51.47	51.50	0	8,738	0.00%
2019/07/11	5	50.08	0	0.00	50.70	5	8,819	0.06%
2019/07/10	9	50.91	1	50.90	50.20	8	9,016	0.09%
2019/07/09	12	50.07	0	0.00	49.85	12	9,495	0.13%
2019/07/08	43	50.29	1	50.60	50.60	42	10,127	0.41%
2019/07/04	1	51.90	5	52.08	52.10	-4	10,181	-0.04%
2019/07/03	19	51.86	4	53.18	51.70	15	10,261	0.15%
2019/07/02	6	54.98	1	54.40	54.30	5	10,153	0.05%
2019/07/01	6	54.88	1	55.50	55.50	5	10,229	0.05%
2019/06/28	0	0.00	6	54.75	54.60	-6	10,178	-0.06%
2019/06/27	26	54.50	4	55.30	53.70	22	10,264	0.21%
2019/06/26	2	53.85	3	54.07	54.00	-1	10,310	-0.01%
2019/06/25	1	53.90	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	54.40	0	0.00	54.30	1	10,411	0.01%
2019/06/21	7	53.76	3	53.80	53.10	4	10,404	0.04%
2019/06/20	0	0.00	2	54.50	54.30	-2	10,366	-0.02%
2019/06/19	5	53.76	2	53.90	53.40	3	10,343	0.03%
2019/06/18	4	52.25	15	51.85	53.40	-11	10,289	-0.11%
2019/06/17	9	54.73	0	0.00	52.70	9	10,162	0.09%
2019/06/14	3	55.27	3	55.27	55.00	0	10,109	0.00%
2019/06/13	7	55.54	12	55.75	54.90	-5	10,050	-0.05%
2019/06/12	1	53.70	1.2	54.05	54.00	-0.2	9,826	0.00%
2019/06/11	1	53.20	2	53.85	53.10	-1	9,808	-0.01%
2019/06/10	4	52.55	2	53.00	52.60	2	9,740	0.02%
2019/06/06	13	52.05	19.2	52.10	52.70	-6.2	9,728	-0.06%
2019/06/05	2	49.00	19	50.46	51.70	-17	9,543	-0.18%
2019/06/04	4	47.94	3	48.40	48.40	1	9,438	0.01%
2019/05/31	7	47.86	2	48.40	48.20	5	9,800	0.05%
2019/05/30	3	47.42	3	47.58	47.45	0	9,783	0.00%
2019/05/29	2	47.30	13	47.48	47.50	-11	9,802	-0.11%
2019/05/28	0	0.00	27	47.05	47.30	-27	9,865	-0.27%
2019/05/27	24	44.80	4	45.05	45.60	20	9,886	0.20%
2019/05/24	2	45.95	2	46.15	45.95	0	9,851	0.00%
2019/05/23	29	46.98	7	46.96	46.25	22	9,818	0.22%
2019/05/22	1	49.55	2	49.60	48.95	-1	9,878	-0.01%
2019/05/21	3	49.48	2	48.45	49.75	1	9,976	0.01%
2019/05/20	18	49.54	338	49.25	48.75	-320	10,042	-3.19%	大賣/鉅額交易
2019/05/17	5	51.40	8	51.64	49.55	-3	9,982	-0.03%
2019/05/16	1	52.90	10	52.17	51.70	-9	9,904	-0.09%
2019/05/15	7	51.59	18	51.77	51.60	-11	9,874	-0.11%
2019/05/14	1	49.30	90	49.41	50.80	-89	9,929	-0.90%
2019/05/13	0	0.00	33	49.84	50.00	-33	10,008	-0.33%
2019/05/10	25	50.21	379	50.86	50.00	-354	10,404	-3.40%	大賣/鉅額交易
2019/05/09	33	51.35	13	52.07	50.50	20	10,496	0.19%
2019/05/08	11	53.74	20	53.10	55.00	-9	10,425	-0.09%
2019/05/07	14	51.34	33	51.57	53.70	-19	10,216	-0.19%
2019/05/06	13	51.15	9	50.81	50.00	4	10,111	0.04%
2019/05/03	8	51.88	29	51.87	51.70	-21	10,062	-0.21%
2019/05/02	6	50.90	7	50.54	50.70	-1	10,037	-0.01%
2019/04/30	12	50.11	47	50.43	51.20	-35	10,095	-0.35%
2019/04/29	13	47.53	4	49.70	49.25	9	10,047	0.09%
2019/04/26	11	48.95	15	49.20	48.50	-4	10,085	-0.04%
2019/04/25	10	48.60	34	48.66	49.10	-24	10,291	-0.23%
2019/04/24	58	50.04	20	50.71	49.00	38	10,513	0.36%
2019/04/23	1	50.50	1	50.00	50.70	0	10,808	0.00%
2019/04/22	16	49.89	16	49.68	49.70	0	11,100	0.00%
2019/04/19	12	50.69	13	50.62	50.40	-1	11,010	-0.01%
2019/04/18	11	50.22	2	50.90	50.00	9	10,844	0.08%
2019/04/17	4	50.90	5	50.90	52.00	-1	10,676	-0.01%
2019/04/16	81	50.79	71.3	50.67	50.70	9.7	10,536	0.09%
2019/04/15	31	49.25	33	48.60	51.00	-2	10,281	-0.02%
2019/04/12	275	48.50	193	48.69	46.45	82	9,716	0.84%	大買/大賣/
2019/04/11	53	46.50	6	46.70	46.95	47	9,029	0.52%
2019/04/10	13	45.97	2	45.63	45.75	11	8,884	0.12%
2019/04/09	99	45.55	23	45.68	45.45	76	8,873	0.86%
2019/04/08	54	45.42	10	45.46	45.10	44	8,766	0.50%
2019/04/03	48	44.70	24	44.73	44.70	24	8,714	0.28%
2019/04/02	5	44.13	26	44.03	43.85	-21	8,645	-0.24%
2019/04/01	62	44.47	56	44.99	44.00	6	8,611	0.07%
2019/03/29	19	43.55	39	43.04	43.85	-20	8,466	-0.24%
2019/03/28	12	42.19	43	42.34	41.80	-31	8,339	-0.37%
2019/03/27	9	41.76	50	41.80	42.15	-41	8,292	-0.49%
2019/03/26	2	41.45	10	41.45	41.40	-8	8,246	-0.10%
2019/03/22	10	41.65	5	42.25	41.20	5	8,334	0.06%
2019/03/21	106	41.69	8	41.81	42.00	98	8,383	1.17%	大買/
2019/03/20	67	41.55	5	41.65	41.10	62	8,350	0.74%
2019/03/19	0	0.00	42	41.15	41.60	-42	8,334	-0.50%
2019/03/18	17	40.81	5	40.71	40.40	12	8,292	0.14%
2019/03/15	0	0.00	5	41.50	41.15	-5	8,266	-0.06%
2019/03/14	30	41.42	40	41.19	41.90	-10	8,256	-0.12%
2019/03/13	31	40.87	13	40.81	40.80	18	8,263	0.22%
2019/03/12	19	41.45	6	42.05	40.45	13	8,221	0.16%
2019/03/11	6	41.33	3	41.57	41.35	3	8,174	0.04%
2019/03/08	15	42.12	2	41.83	41.45	13	8,280	0.16%
2019/03/07	27	43.11	51	43.26	42.65	-24	8,253	-0.29%
2019/03/06	228	45.56	50	44.30	43.70	178	8,223	2.16%	大買/鉅額交易
2019/03/05	22	43.94	18	44.33	44.25	4	8,029	0.05%
2019/03/04	3	44.75	35	43.97	44.40	-32	8,107	-0.39%
2019/02/27	1,035	43.73	38	43.08	44.30	997	8,141	12.25%	大買/鉅額交易
2019/02/26	509	43.77	0	0.00	43.60	509	8,098	6.29%	大買/鉅額交易
2019/02/25	2	43.73	51	43.68	44.45	-49	8,177	-0.60%
2019/02/22	1	43.90	0	0.00	43.40	1	8,166	0.01%
2019/02/21	80	45.75	1	45.75	44.40	79	8,278	0.95%
2019/02/20	8	43.94	57	44.21	45.00	-49	8,215	-0.60%
2019/02/19	2	45.10	20	44.20	44.20	-18	8,137	-0.22%
2019/02/18	2	44.50	23	44.54	44.15	-21	8,149	-0.26%
2019/02/15	26	44.30	1	44.45	44.30	25	8,216	0.30%
2019/02/14	1	46.10	71	45.61	45.10	-70	8,225	-0.85%
2019/02/13	27	45.76	1	46.00	45.25	26	8,184	0.32%
2019/02/12	41	47.31	2	47.55	46.95	39	8,142	0.48%
2019/02/11	125	45.30	17	45.77	48.05	108	8,166	1.32%	大買/鉅額交易
2019/01/30	0	0.00	25	41.86	43.70	-25	7,777	-0.32%
2019/01/29	6	41.18	34	41.72	40.65	-28	7,542	-0.37%
2019/01/28	62	41.80	2	41.78	41.10	60	7,297	0.82%
2019/01/25	5	41.39	7	40.92	40.80	-2	7,166	-0.03%
2019/01/24	1	41.00	5	41.03	41.25	-4	7,083	-0.06%
2019/01/23	9	40.36	1	40.65	41.00	8	6,996	0.11%
2019/01/22	1	41.00	8	40.98	39.65	-7	6,839	-0.10%
2019/01/21	8	40.25	0	0.00	40.30	8	6,699	0.12%
2019/01/18	0	0.00	5	40.60	41.35	-5	6,564	-0.08%
2019/01/17	5	41.65	3	41.45	40.55	2	6,416	0.03%
2019/01/16	3	40.23	14	40.73	41.15	-11	6,188	-0.18%
2019/01/15	13	38.83	4	39.08	39.60	9	5,890	0.15%
2019/01/14	2	36.85	8	37.27	38.20	-6	5,445	-0.11%
2019/01/11	0	0.00	49	34.85	34.80	-49	5,098	-0.96%
2019/01/10	0	0.00	1	35.25	35.25	-1	5,104	-0.02%
2019/01/09	0	0.00	1	35.40	35.25	-1	5,146	-0.02%
2019/01/08	0	0.00	2	35.23	35.50	-2	5,156	-0.04%
2019/01/07	0	0.00	1	35.45	35.05	-1	5,120	-0.02%
2018/12/27	1	33.30	0	0.00	33.20	1	5,340	0.02%
2018/12/26	1	33.50	0	0.00	32.65	1	5,456	0.02%
2018/12/25	2	33.45	0	0.00	33.20	2	5,582	0.04%
2018/12/24	0	0.00	2	34.65	34.55	-2	5,528	-0.04%
2018/12/20	1	35.50	0	0.00	35.70	1	5,646	0.02%
2018/12/19	1	35.45	3	35.18	35.20	-2	5,620	-0.04%
2018/12/18	3	35.68	2	35.65	35.25	1	5,647	0.02%
2018/12/17	5	35.63	0	0.00	35.65	5	5,602	0.09%
2018/12/14	39	35.64	1.1	35.52	35.50	37.9	5,722	0.66%
2018/12/13	2	35.05	0	0.00	35.00	2	5,708	0.04%
2018/12/11	0	0.00	1	34.30	34.25	-1	5,785	-0.02%
2018/12/07	0	0.00	2	34.35	34.30	-2	5,914	-0.03%
2018/12/06	4	34.25	10	33.75	34.00	-6	5,940	-0.10%
2018/12/05	0	0.00	2	35.30	35.40	-2	5,959	-0.03%
2018/12/04	0	0.00	10	35.35	35.40	-10	6,055	-0.17%
2018/12/03	14	36.78	32	36.28	36.35	-18	6,100	-0.30%
2018/11/30	1	35.50	0	0.00	35.50	1	6,288	0.02%
2018/11/29	0	0.00	5	35.20	34.90	-5	6,381	-0.08%
2018/11/28	3	35.80	9	36.03	35.60	-6	6,722	-0.09%
2018/11/27	1	35.40	1	35.30	35.35	0	6,715	0.00%
2018/11/26	4	34.13	2	34.20	34.55	2	6,769	0.03%
2018/11/23	1	33.20	0	0.00	33.10	1	6,853	0.01%
2018/11/22	1	33.65	0	0.00	33.10	1	6,997	0.01%
2018/11/19	0	0.00	1	35.25	35.25	-1	7,658	-0.01%
2018/11/16	2	34.50	0	0.00	34.55	2	7,754	0.03%
2018/11/15	1	34.90	6	35.06	34.90	-5	7,771	-0.06%
2018/11/14	5	34.25	10	34.78	34.75	-5	7,837	-0.06%
2018/11/09	0	0.00	2	33.15	33.20	-2	7,615	-0.03%
2018/11/08	14	34.62	7	34.09	32.10	7	7,626	0.09%
2018/11/06	1	31.80	0	0.00	31.95	1	7,623	0.01%
2018/11/05	0	0.00	1	32.40	32.40	-1	7,638	-0.01%
2018/11/02	0	0.00	1	31.30	31.20	-1	7,608	-0.01%
2018/10/30	0	0.00	7	28.20	28.30	-7	7,902	-0.09%
2018/10/29	2	28.53	1	27.90	27.70	1	8,102	0.01%
2018/10/24	1	30.10	1	29.75	30.10	0	8,476	0.00%
2018/10/23	0	0.00	1	29.90	29.50	-1	8,605	-0.01%
2018/10/17	0	0.00	1	29.50	29.65	-1	9,724	-0.01%
2018/10/11	2	26.55	0	0.00	26.00	2	9,927	0.02%
2018/10/09	2	28.75	0	0.00	28.80	2	10,178	0.02%
2018/10/08	0	0.00	1	29.90	29.45	-1	10,380	-0.01%
2018/10/05	5	29.24	1	29.20	29.40	4	10,806	0.04%
2018/10/04	2	30.20	2	31.00	30.30	0	10,989	0.00%
2018/10/03	6	32.45	8	32.01	32.00	-2	10,902	-0.02%
2018/10/02	0	0.00	2	30.98	31.20	-2	10,818	-0.02%
2018/10/01	5	30.55	5	30.67	30.95	0	10,962	0.00%
2018/09/25	0	0.00	4	32.05	32.15	-4	11,008	-0.04%
2018/09/21	1	31.40	5	31.64	31.45	-4	10,954	-0.04%
2018/09/20	1	31.05	0	0.00	30.85	1	10,881	0.01%
2018/09/19	4	33.40	4	33.80	32.25	0	10,713	0.00%
2018/09/18	11	32.61	11	32.77	33.10	0	10,631	0.00%
2018/09/17	9	33.49	0	0.00	33.15	9	10,586	0.09%
2018/09/14	0	0.00	10	33.80	34.25	-10	10,591	-0.09%
2018/09/13	12	32.85	52	32.94	33.20	-40	10,476	-0.38%
2018/09/12	1	33.40	9	33.37	33.30	-8	10,383	-0.08%
2018/09/11	1	33.10	8	34.51	34.70	-7	10,325	-0.07%
2018/09/10	10	32.75	40	32.85	33.00	-30	10,218	-0.29%
2018/09/07	7	33.93	30	34.28	34.60	-23	10,088	-0.23%
2018/09/06	22	35.51	1	35.20	35.00	21	10,124	0.21%
2018/09/05	25	34.80	11	34.70	34.70	14	9,826	0.14%
2018/09/04	40	35.89	12	34.38	34.10	28	9,652	0.29%
2018/09/03	30	36.65	16.8	36.86	36.70	13.2	9,251	0.14%
2018/08/31	7	37.11	7	37.03	36.60	0	9,128	0.00%
2018/08/30	11	37.00	14	36.86	36.70	-3	8,975	-0.03%
2018/08/29	32	37.15	31	36.72	37.35	1	8,820	0.01%
2018/08/28	111	35.68	96.1	36.37	36.70	14.9	8,635	0.17%	大買/
2018/08/27	48	34.78	30	35.27	35.30	18	8,230	0.22%
2018/08/24	0	0.00	3	32.97	33.10	-3	7,915	-0.04%
2018/08/23	5	32.91	40	32.64	32.35	-35	7,920	-0.44%
2018/08/22	0	0.00	11	31.51	32.25	-11	7,714	-0.14%
2018/08/21	22	30.83	8	31.69	31.75	14	7,654	0.18%
2018/08/20	0	0.00	10	29.95	30.30	-10	7,477	-0.13%
2018/08/17	0	0.00	10	29.70	29.70	-10	7,456	-0.13%
2018/08/16	1	29.55	23	29.95	30.10	-22	7,415	-0.30%
2018/08/15	5	29.70	64	29.78	29.85	-59	7,407	-0.80%
2018/08/14	0	0.00	47	30.18	29.65	-47	7,324	-0.64%
2018/08/13	1	30.60	48	31.73	30.75	-47	7,189	-0.65%
2018/08/10	49	32.41	47	32.24	31.80	2	7,032	0.03%
2018/08/09	2	32.00	89	31.74	31.90	-87	6,961	-1.25%
2018/08/08	4	32.34	2	31.95	31.75	2	6,907	0.03%
2018/08/07	0	0.00	2	32.55	32.65	-2	6,787	-0.03%
2018/08/06	0	0.00	1	31.75	31.80	-1	6,687	-0.01%
2018/08/03	11	32.69	6	32.63	32.20	5	6,627	0.08%
2018/08/02	0	0.00	9	32.08	32.30	-9	6,498	-0.14%
2018/08/01	49	32.72	11	32.22	31.85	38	6,373	0.60%
2018/07/31	2	31.95	30.7	32.00	32.00	-28.7	6,187	-0.46%
2018/07/30	40	32.22	5	32.40	32.40	35	6,110	0.57%
2018/07/27	227	31.77	7	31.82	32.00	220	5,970	3.68%	大買/鉅額交易
2018/07/26	4	31.23	212	31.85	31.00	-208	5,694	-3.65%	大賣/鉅額交易
2018/07/25	30	29.35	5	29.41	29.25	25	5,245	0.48%
2018/07/24	17	28.86	31	29.27	29.30	-14	5,128	-0.27%
2018/07/23	0	0.00	19	27.80	27.95	-19	4,781	-0.40%
2018/07/20	1	29.00	6	28.00	28.60	-5	4,759	-0.11%
2018/07/19	10	28.55	0	0.00	28.45	10	4,688	0.21%
2018/07/18	3	28.65	6	28.20	28.60	-3	4,648	-0.06%
2018/07/17	8	29.26	5	29.37	28.65	3	4,508	0.07%
2018/07/16	26	29.26	8	28.97	28.10	18	4,143	0.43%
2018/07/13	210	28.09	6	28.74	29.30	204	3,897	5.23%	大買/鉅額交易
2018/07/12	7	26.06	4	27.38	27.75	3	3,424	0.09%
2018/07/11	7	25.26	0	0.00	25.25	7	3,103	0.23%
2018/07/10	0	0.00	70	25.01	24.90	-70	3,074	-2.28%
2018/07/09	10	26.15	1	25.85	25.15	9	2,996	0.30%
2018/07/06	71	24.61	51	23.87	25.35	20	2,827	0.71%
2018/07/05	0	0.00	12	23.97	23.10	-12	2,615	-0.46%
2018/07/04	3	23.90	3	23.63	23.85	0	2,583	0.00%
2018/07/02	0	0.00	0	22.85	22.70	0	2,489	0.00%
2018/06/27	2	23.43	11	23.29	23.25	-9	2,444	-0.37%
2018/06/25	13	23.66	0	0.00	23.35	13	2,387	0.54%
2018/06/20	10	22.40	0	0.00	22.60	10	2,303	0.43%
2018/06/19	0	0.00	2	22.90	22.90	-2	2,276	-0.09%
2018/06/15	0	0.00	11	23.65	23.50	-11	2,256	-0.49%
2018/06/14	4	23.95	0	0.00	23.60	4	2,236	0.18%
2018/06/13	3	23.95	3	23.82	24.35	0	2,068	0.00%
2018/06/12	0	0.00	1	23.40	23.25	-1	2,014	-0.05%
2018/06/11	11	22.84	2	23.30	23.80	9	2,031	0.44%
2018/06/08	1	23.65	0	0.00	23.35	1	2,028	0.05%
2018/06/07	1	24.30	6	24.23	23.70	-5	2,010	-0.25%
2018/06/06	1	23.70	0	24.05	24.10	1	1,969	0.05%
2018/06/05	6	23.61	2	24.05	23.85	4	1,935	0.21%
2018/06/04	2	23.73	5	23.51	23.60	-3	1,887	-0.16%
2018/06/01	5	23.69	3.5	24.13	23.50	1.5	1,842	0.08%
2018/05/31	9.5	23.41	33	23.60	23.65	-23.5	1,706	-1.38%
2018/05/30	2	21.40	0	0.00	21.50	2	1,504	0.13%
2018/05/29	2	21.85	0	0.00	21.60	2	1,498	0.13%
2018/05/28	10	21.70	1	21.65	21.85	9	1,464	0.61%
2018/05/24	1	21.75	1	21.70	21.80	0	1,421	0.00%
2018/05/23	1	21.90	0	0.00	21.85	1	1,412	0.07%
2018/05/22	2	22.03	2	22.18	22.10	0	1,367	0.00%
2018/05/18	10	21.70	0	0.00	21.60	10	1,286	0.78%
2018/05/15	10	21.75	1	21.60	21.60	9	1,237	0.73%
2018/05/11	2	21.95	1	21.90	21.55	1	1,136	0.09%
2018/05/10	2	22.58	22	22.52	22.25	-20	1,100	-1.82%
2018/05/09	1	21.85	1	22.00	22.30	0	1,007	0.00%
2018/05/07	2	22.40	0	0.00	22.50	2	950	0.21%
2018/05/04	21	22.41	1	22.30	22.45	20	913	2.19%
2018/05/03	2	22.18	1	21.85	21.75	1	869	0.11%
2018/05/02	1	21.45	0	0.00	22.25	1	828	0.12%
2018/03/13	0	0.00	2	18.70	18.80	-2	560	-0.36%
2018/03/09	2	18.90	0	0.00	18.90	2	570	0.35%
2018/02/22	0.7	19.20	0	0.00	19.20	0.7	556	0.13%
2018/01/31	10	20.65	0	0.00	20.90	10	677	1.48%