由田 (3455)-國泰-台中券商分點個股進出

台股 » 個股 » 由田 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

由田

(3455)

可現股當沖

股價
86.6
漲跌
▲1.9
漲幅
+2.24%
成交量
342張
產業
上櫃光電類股
226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

由田 (3455)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	83.97	0.1	84.45	83.40	2.9	499	0.59%
2024/04/19	1.1	86.70	0.1	86.40	86.10	1.1	490	0.22%
2024/04/18	4	88.70	2.1	88.23	87.90	1.9	481	0.40%
2024/04/17	2	87.10	3	87.60	87.80	-1	488	-0.20%
2024/04/16	5.1	84.94	3	85.33	84.40	2.1	476	0.44%
2024/04/15	3	87.50	4.2	87.67	87.50	-1.2	461	-0.26%
2024/04/12	1	84.70	0	0.00	86.00	1	440	0.23%
2024/04/11	0.6	84.17	0	0.00	84.90	0.6	430	0.14%
2024/04/10	1.1	85.51	0.2	85.23	85.20	0.9	425	0.21%
2024/04/09	6.5	85.75	0	0.00	85.00	6.5	418	1.56%
2024/04/08	2.1	85.59	3.1	85.15	85.60	-1	414	-0.24%
2024/04/03	0	0.00	1	84.50	84.40	-1	404	-0.25%
2024/04/02	3	84.17	1.7	84.45	84.40	1.3	399	0.32%
2024/04/01	0	0.00	0.1	82.50	83.20	-0.1	386	-0.03%
2024/03/29	1	81.90	2	81.90	81.90	-1	381	-0.26%
2024/03/28	2.1	82.68	0	0.00	81.90	2.1	380	0.54%
2024/03/27	2.1	81.84	6	82.70	82.70	-3.9	377	-1.03%
2024/03/26	0.2	81.00	2.1	80.25	80.00	-2	357	-0.55%
2024/03/25	4	82.13	0.2	82.40	82.10	3.9	349	1.10%
2024/03/22	1	81.00	0.1	81.40	80.90	0.9	345	0.26%
2024/03/21	0.2	81.40	0	0.00	81.30	0.2	344	0.06%
2024/03/20	6	82.45	1.1	83.36	81.50	5	345	1.43%
2024/03/19	0	0.00	2	81.55	82.10	-2	333	-0.60%
2024/03/18	0	79.90	1	82.00	81.60	-1	326	-0.31%
2024/03/15	3.2	80.29	2.1	79.74	79.70	1.1	316	0.34%
2024/03/14	1.1	80.64	1.1	81.22	80.70	0.1	312	0.02%
2024/03/13	1	79.50	1.1	78.80	79.20	-0.1	299	-0.02%
2024/03/12	1	78.60	0.1	78.50	78.80	1	294	0.32%
2024/03/11	0	0.00	2	77.80	78.00	-2	292	-0.68%
2024/03/08	3.1	80.66	5.2	78.61	78.90	-2.1	287	-0.71%
2024/03/07	2	77.75	0	0.00	77.80	2	269	0.74%
2024/03/06	0	78.20	5	77.90	78.00	-5	267	-1.87%
2024/03/05	2	77.95	0	0.00	77.70	2	265	0.75%
2024/03/04	0.3	77.53	0	77.40	77.30	0.3	260	0.12%
2024/03/01	4.3	78.79	7	78.66	78.10	-2.7	254	-1.08%
2024/02/29	6.1	79.36	0	0.00	79.20	6.1	249	2.45%
2024/02/27	4.1	78.99	2	79.11	78.90	2	233	0.87%
2024/02/26	5	76.16	3	75.13	79.00	2	198	1.01%
2024/02/23	0.1	73.10	0	0.00	73.00	0.1	178	0.05%
2024/02/22	0.1	73.30	0	0.00	73.20	0.1	180	0.03%
2024/02/21	0.1	73.00	0	0.00	73.40	0.1	183	0.03%
2024/02/05	1	74.50	0	0.00	74.50	1	181	0.55%
2024/01/26	0	0.00	0.1	74.70	74.40	-0.1	187	-0.04%
2024/01/25	1	74.60	0.1	74.80	74.90	0.9	187	0.49%
2024/01/24	2	75.40	0	80.00	75.00	2	186	1.07%
2024/01/19	0.2	75.59	1	74.90	75.00	-0.8	183	-0.46%
2024/01/16	0	76.80	1	75.20	75.50	-1	178	-0.56%
2024/01/15	2	74.90	0	0.00	74.80	2	176	1.13%
2024/01/12	1	75.00	0	0.00	74.50	1	176	0.57%
2024/01/11	0	0.00	0.5	75.50	75.60	-0.5	173	-0.29%
2024/01/10	0	72.20	0	0.00	71.50	0	150	0.01%
2024/01/02	0	0.00	2	73.50	74.10	-2	153	-1.30%
2023/12/26	4	73.60	0	0.00	73.50	4	158	2.53%
2023/12/21	0	0.00	0.1	74.50	73.90	-0.1	160	-0.03%
2023/12/20	0	0.00	0.1	74.20	73.80	-0.1	160	-0.04%
2023/12/19	0.1	73.60	0	0.00	73.70	0.1	160	0.06%
2023/12/15	0	0.00	1	74.00	74.50	-1	159	-0.63%
2023/12/13	0	0.00	1	73.40	73.20	-1	155	-0.64%
2023/12/12	1	73.40	0	0.00	73.50	1	155	0.64%
2023/12/11	0	73.50	1	74.10	73.70	-1	162	-0.61%
2023/12/08	0.1	73.70	0	0.00	73.10	0.1	162	0.06%
2023/12/07	0.1	74.70	0	0.00	73.10	0.1	163	0.06%
2023/12/01	0	0.00	1	74.10	73.60	-1	164	-0.61%
2023/11/30	2	73.20	0.1	74.00	74.00	1.9	162	1.18%
2023/11/28	0	0.00	0.1	73.50	73.50	-0.1	163	-0.03%
2023/11/24	2.1	73.50	1	74.40	73.50	1.1	182	0.57%
2023/11/22	0	0.00	3	73.90	74.40	-3	189	-1.58%
2023/11/21	0.1	73.40	0	0.00	72.50	0.1	185	0.05%
2023/11/20	0	73.20	3	73.30	73.40	-3	184	-1.61%
2023/11/17	0	72.00	0	0.00	72.50	0	182	0.00%
2023/11/16	0	72.12	0	0.00	71.70	0	179	0.00%
2023/11/15	0	71.40	2	71.20	71.30	-2	179	-1.11%
2023/11/14	0.1	71.31	0	0.00	71.20	0.1	180	0.03%
2023/11/13	0	72.00	0	0.00	71.20	0	185	0.00%
2023/11/10	0.1	72.22	1	72.50	71.80	-0.9	185	-0.51%
2023/11/09	1	71.40	6	71.62	71.50	-5	184	-2.70%
2023/11/08	0	69.92	6	69.52	69.50	-6	182	-3.28%
2023/11/07	0	69.90	0	0.00	69.50	0	189	0.01%
2023/11/06	0	70.30	0	0.00	70.10	0	200	0.00%
2023/11/03	0	70.96	0	0.00	70.40	0	201	0.01%
2023/11/02	0	70.80	0	0.00	69.70	0	200	0.00%
2023/11/01	0	69.90	0	0.00	69.50	0	201	0.00%
2023/10/31	0	70.40	0	0.00	69.20	0	202	0.00%
2023/10/30	0	70.00	0	0.00	69.50	0	205	0.00%
2023/10/27	0	70.60	0	0.00	69.60	0	207	0.00%
2023/10/26	0	70.20	1	69.50	69.50	-1	211	-0.47%
2023/10/25	0	70.20	1	70.00	70.10	-1	216	-0.46%
2023/10/24	0	70.40	0	0.00	70.00	0	218	0.00%
2023/10/23	0	71.00	1	70.30	70.30	-1	223	-0.45%
2023/10/20	0	0.00	1	69.90	70.90	-1	238	-0.42%
2023/10/19	0.1	70.00	0	0.00	69.70	0.1	245	0.02%
2023/10/18	0	70.30	0	0.00	69.70	0	248	0.00%
2023/10/17	0	70.60	11	70.20	70.10	-11	249	-4.41%
2023/10/16	0	70.75	0	0.00	70.50	0	256	0.00%
2023/10/13	0	71.20	1	70.90	70.80	-1	260	-0.38%
2023/10/12	0	71.00	0	0.00	70.20	0	265	0.00%
2023/10/11	0	71.00	0	0.00	70.30	0	269	0.00%
2023/10/06	0	71.20	2	71.35	71.30	-2	276	-0.72%
2023/10/05	0	70.50	5	70.50	70.30	-5	277	-1.80%
2023/10/04	0	69.32	0.1	72.20	69.70	0	282	-0.01%
2023/10/03	0	70.20	0	0.00	68.80	0	281	0.00%
2023/10/02	0	69.45	0	0.00	69.10	0	288	0.01%
2023/09/28	0.1	70.05	1	69.70	69.10	-0.9	290	-0.32%
2023/09/27	0	69.00	0	0.00	68.50	0	292	0.00%
2023/09/26	0	69.20	0	0.00	68.60	0	294	0.00%
2023/09/25	0	69.80	0	0.00	69.00	0	299	0.00%
2023/09/22	2.1	69.22	0	0.00	69.30	2.1	301	0.68%
2023/09/20	0.2	70.65	0	0.00	70.10	0.2	303	0.07%
2023/09/19	5.1	70.01	0	0.00	70.20	5.1	305	1.66%
2023/09/18	0	71.20	0	0.00	71.00	0	306	0.00%
2023/09/15	0	71.60	0.5	71.70	71.00	-0.5	308	-0.16%
2023/09/14	0	70.10	0	0.00	71.50	0	309	0.00%
2023/09/13	0.2	70.01	0	0.00	70.20	0.2	304	0.05%
2023/09/12	0	70.50	6	69.90	69.70	-6	308	-1.94%
2023/09/11	0	70.70	0	0.00	69.90	0	310	0.00%
2023/09/08	0	70.90	0	0.00	70.90	0	310	0.00%
2023/09/07	0	71.80	0	71.70	71.20	0	315	0.00%
2023/09/06	0	71.70	12	71.21	71.50	-12	323	-3.71%
2023/09/05	0	71.00	0	0.00	70.90	0	322	0.00%
2023/09/04	0	71.30	1	70.90	71.00	-1	327	-0.30%
2023/09/01	1	71.20	1	71.30	71.20	0	333	0.01%
2023/08/31	1.1	70.45	0	70.00	70.40	1.1	333	0.33%
2023/08/30	0.1	79.20	0	0.00	79.10	0.1	331	0.02%
2023/08/29	0.1	79.51	0	0.00	79.40	0.1	323	0.02%
2023/08/28	1	79.30	0.1	79.70	79.50	1	320	0.30%
2023/08/25	0	81.00	0	0.00	79.60	0	320	0.00%
2023/08/24	0.1	79.80	0	0.00	79.30	0.1	319	0.03%
2023/08/23	2	79.10	0	0.00	79.30	2	323	0.62%
2023/08/22	0.1	79.42	0	0.00	78.70	0.1	324	0.02%
2023/08/21	1	79.50	0	0.00	79.30	1	324	0.31%
2023/08/18	1	79.60	0	0.00	79.10	1	325	0.31%
2023/08/17	1	80.10	1	79.90	79.70	0	324	0.00%
2023/08/16	0	83.00	1	79.20	79.00	-1	319	-0.31%
2023/08/15	0	80.00	1	78.20	79.00	-1	320	-0.31%
2023/08/14	0	78.00	0	0.00	77.30	0	319	0.01%
2023/08/11	0.1	79.14	0	0.00	78.70	0.1	315	0.03%
2023/08/10	0.2	80.22	0	0.00	79.20	0.2	310	0.05%
2023/08/09	0	80.90	0	0.00	80.60	0	305	0.01%
2023/08/08	0	81.40	0	0.00	80.80	0	311	0.00%
2023/08/07	0	81.25	0	0.00	81.20	0	325	0.01%
2023/08/04	0	81.60	3	80.80	80.80	-3	328	-0.91%
2023/08/02	1.2	80.96	0	0.00	80.80	1.2	331	0.37%
2023/08/01	1	81.20	0	0.00	81.20	1	334	0.30%
2023/07/31	0	82.40	0	0.00	81.30	0	340	0.00%
2023/07/28	0	81.50	1	82.00	81.80	-1	340	-0.29%
2023/07/27	0	81.60	1	81.10	81.10	-1	338	-0.29%
2023/07/26	1	80.93	1.1	81.10	80.80	-0.1	339	-0.02%
2023/07/25	1	82.50	12	82.43	82.20	-11	337	-3.26%
2023/07/24	0	80.80	0	0.00	81.90	0	325	0.00%
2023/07/21	0	81.60	0	0.00	80.70	0	319	0.00%
2023/07/20	0	81.70	0	0.00	81.00	0	326	0.00%
2023/07/19	1	80.60	0	0.00	80.50	1	327	0.31%
2023/07/18	0	82.00	0	82.10	81.00	0	328	0.01%
2023/07/17	0	82.00	1.1	82.41	82.50	-1.1	335	-0.33%
2023/07/13	10.1	80.40	3	80.44	80.20	7.1	353	2.00%
2023/07/12	1.3	81.12	0	0.00	80.90	1.3	351	0.36%
2023/07/11	1.1	82.32	0	0.00	81.90	1.1	346	0.30%
2023/07/10	2	82.75	0	0.00	82.40	2	352	0.57%
2023/07/07	3	83.07	1	82.80	82.90	2	356	0.56%
2023/07/06	1	84.20	0	0.00	84.10	1	362	0.28%
2023/07/04	1	84.50	0	0.00	84.80	1	371	0.27%
2023/07/03	0	0.00	0.1	84.80	84.60	-0.1	377	-0.03%
2023/06/27	0.1	83.70	0	0.00	83.10	0.1	394	0.03%
2023/06/26	1	83.90	1	83.80	83.80	0	406	0.00%
2023/06/21	1	83.00	2	83.30	83.50	-1	419	-0.24%
2023/06/15	0	0.00	0	84.50	84.10	0	438	-0.01%
2023/06/14	1	84.00	2	84.10	84.10	-1	465	-0.21%
2023/06/13	1	83.80	2	83.80	84.00	-1	507	-0.20%
2023/06/12	16.1	84.61	0	84.70	84.00	16	517	3.10%
2023/06/09	1	86.00	0	0.00	85.80	1	521	0.19%
2023/06/08	4	87.00	1	86.00	86.00	3	540	0.55%
2023/06/07	1	86.40	3	87.00	86.70	-2	543	-0.37%
2023/06/05	1	86.00	3	86.10	86.20	-2	550	-0.36%
2023/06/02	5	85.50	2	85.61	85.10	3	551	0.54%
2023/06/01	0.1	86.10	0	0.00	85.80	0.1	552	0.02%
2023/05/31	2	86.30	0	0.00	86.30	2	558	0.36%
2023/05/30	2	85.91	0	0.00	86.00	2	559	0.36%
2023/05/29	4	85.53	5	85.66	86.00	-1	568	-0.18%
2023/05/25	0	0.00	3	84.40	84.30	-3	588	-0.51%
2023/05/23	3	84.73	5	84.80	84.80	-2	619	-0.32%
2023/05/22	1	84.70	3	84.57	84.60	-2	623	-0.32%
2023/05/17	1	83.10	1	83.00	83.00	0	626	0.00%
2023/05/16	0	0.00	0	83.25	82.60	0	626	0.00%
2023/05/15	1	81.70	0.1	82.20	81.90	0.9	636	0.14%
2023/05/12	8.2	82.86	0	0.00	83.10	8.2	639	1.28%
2023/05/11	3.1	85.16	0	0.00	84.60	3.1	640	0.48%
2023/05/10	2.1	87.28	0	0.00	87.20	2.1	632	0.33%
2023/05/09	0.1	88.50	0	0.00	88.00	0.1	634	0.02%
2023/05/08	1	89.70	0	0.00	89.10	1	635	0.16%
2023/05/05	1	89.10	0	0.00	89.30	1	636	0.16%
2023/05/04	2.1	88.41	0	0.00	88.50	2.1	636	0.33%
2023/05/03	2	88.30	0	0.00	88.40	2	646	0.31%
2023/05/02	1	88.80	15	88.70	88.60	-14	649	-2.16%
2023/04/28	0	0.00	2	88.70	88.70	-2	655	-0.31%
2023/04/27	1	87.80	0	0.00	88.10	1	657	0.15%
2023/04/26	1	86.33	0	0.00	87.30	1	662	0.15%
2023/04/25	6.2	87.19	3	87.17	86.70	3.2	666	0.48%
2023/04/24	2	87.95	0.4	88.20	88.30	1.6	670	0.24%
2023/04/21	0.1	89.00	2	88.70	88.20	-2	682	-0.29%
2023/04/20	5	89.70	0	0.00	89.60	5	679	0.74%
2023/04/19	7.1	91.48	9	91.40	91.20	-1.9	671	-0.28%
2023/04/18	0.2	92.75	11	92.30	92.80	-10.8	662	-1.63%
2023/04/17	0	91.20	0	0.00	91.20	0	650	0.00%
2023/04/14	6.1	90.48	1	90.99	90.60	5.1	647	0.78%
2023/04/13	6.1	90.24	5	90.00	90.00	1.1	644	0.17%
2023/04/12	5	90.90	0	0.00	91.10	5	633	0.79%
2023/04/11	3	91.07	0	0.00	91.10	3	630	0.48%
2023/04/10	2	92.05	1	92.20	92.10	1	623	0.16%
2023/04/07	2	92.05	34	91.86	92.20	-32	621	-5.15%
2023/04/06	3.1	92.72	0	92.80	92.30	3.1	614	0.50%
2023/03/31	8.1	93.66	0	0.00	93.40	8.1	609	1.32%
2023/03/29	1	93.70	3	93.03	93.00	-2	608	-0.33%
2023/03/28	0.1	94.10	0	94.20	93.50	0.1	614	0.02%
2023/03/27	1	95.78	0	0.00	95.20	1	607	0.17%
2023/03/24	0	0.00	0.1	94.40	95.40	-0.1	601	-0.02%
2023/03/23	6.2	93.90	2	93.80	93.80	4.2	590	0.70%
2023/03/22	6	94.58	4.1	94.65	94.20	1.9	589	0.32%
2023/03/21	32.1	94.14	2	93.30	94.10	30.1	587	5.12%
2023/03/20	6	93.28	0	0.00	93.40	6	597	1.01%
2023/03/17	2.2	94.43	1	95.50	93.90	1.2	607	0.20%
2023/03/16	16.1	93.84	5.2	92.87	91.00	10.9	591	1.85%
2023/03/15	0	0.00	11	92.12	92.40	-11	552	-1.99%
2023/03/13	3	87.80	3	88.07	87.90	0	547	0.00%
2023/03/10	2	92.30	1.4	91.03	91.30	0.6	533	0.10%
2023/03/09	0	0.00	0.1	93.70	93.10	-0.1	533	-0.02%
2023/03/08	0	0.00	1.2	92.63	93.10	-1.2	525	-0.23%
2023/03/07	1.2	92.55	2.2	92.25	92.50	-1	521	-0.20%
2023/03/03	2	90.80	3	91.47	90.60	-1	518	-0.19%
2023/03/02	0	91.90	0	92.00	91.50	0	515	-0.01%
2023/03/01	0	92.25	1.2	91.83	92.20	-1.2	513	-0.23%
2023/02/24	2.1	90.70	0.1	91.50	90.60	2	504	0.40%
2023/02/23	3	91.50	1.6	91.29	91.40	1.4	499	0.29%
2023/02/22	2	90.55	4	90.60	90.30	-2	490	-0.40%
2023/02/21	1	89.20	1	90.00	90.10	0	472	0.00%
2023/02/16	0	86.60	0	0.00	87.10	0	480	0.00%
2023/02/13	0	85.90	0	0.00	85.90	0	551	0.00%
2023/02/10	1.1	88.07	0	0.00	88.20	1.1	544	0.20%
2023/02/09	0	0.00	2	89.20	89.80	-2	540	-0.37%
2023/02/08	0	89.50	0.2	89.63	89.40	-0.2	536	-0.03%
2023/02/07	1.4	89.04	0	0.00	89.20	1.4	531	0.25%
2023/02/06	0	0.00	9	89.00	88.20	-9	528	-1.70%
2023/02/03	0	88.30	0	0.00	88.20	0	525	0.00%
2023/02/02	0	0.00	1	89.00	89.10	-1	523	-0.19%
2023/02/01	1	88.50	2	89.50	89.00	-1	518	-0.19%
2023/01/30	0	0.00	1	87.20	86.90	-1	507	-0.20%
2023/01/17	0	86.90	0	0.00	85.80	0	501	0.00%
2023/01/16	1	85.70	0.4	86.60	85.50	0.6	498	0.12%
2023/01/12	1	87.40	1.2	87.12	86.20	-0.2	491	-0.04%
2023/01/11	1.1	86.26	2.3	86.17	85.50	-1.3	485	-0.26%
2023/01/06	0	0.00	0.1	83.00	82.50	-0.1	474	-0.02%
2023/01/05	0	0.00	0.1	82.00	80.80	-0.1	486	-0.02%
2023/01/03	0.2	80.30	0	0.00	79.90	0.2	490	0.04%
2022/12/29	0	79.20	0	0.00	79.00	0	493	0.00%
2022/12/28	0	80.10	0	0.00	79.30	0	496	0.00%
2022/12/23	0.1	81.50	0	0.00	80.30	0.1	501	0.02%
2022/12/21	0.8	85.14	0.4	87.00	80.20	0.4	510	0.08%
2022/12/20	2	79.80	0	0.00	80.50	2	509	0.39%
2022/12/19	0	84.31	0	0.00	83.50	0	505	0.01%
2022/12/16	3	84.90	0.3	85.82	84.50	2.7	507	0.52%
2022/12/15	0	0.00	1	87.00	86.50	-1	501	-0.20%
2022/12/14	0	0.00	0.1	88.50	87.30	-0.1	500	-0.01%
2022/12/13	0	0.00	1	88.20	87.20	-1	499	-0.20%
2022/12/12	1	90.00	2.5	89.40	88.30	-1.5	498	-0.30%
2022/12/09	0.3	87.67	0.1	87.30	87.30	0.2	488	0.05%
2022/12/08	1.1	89.41	2.3	89.34	89.50	-1.2	479	-0.25%
2022/12/07	0.1	87.12	0.1	86.50	85.80	0	475	0.00%
2022/12/06	1.6	87.06	0.6	86.71	86.60	1	478	0.22%
2022/12/05	4.1	88.37	0.3	88.90	88.20	3.8	487	0.78%
2022/12/02	2	87.70	0	0.00	87.70	2	476	0.42%
2022/11/30	0	0.00	1	85.70	85.90	-1	474	-0.21%
2022/11/29	0.1	85.30	0	0.00	85.40	0.1	482	0.02%
2022/11/28	0.1	84.70	0	0.00	84.60	0.1	489	0.02%
2022/11/25	2.3	84.51	0	0.00	84.10	2.3	509	0.45%
2022/11/23	0	0.00	0.3	85.70	86.00	-0.3	545	-0.05%
2022/11/22	5.1	85.50	0	0.00	85.40	5.1	555	0.92%
2022/11/21	1	86.00	0.2	86.25	85.10	0.8	564	0.14%
2022/11/17	2.3	86.73	0	0.00	86.50	2.3	570	0.40%
2022/11/16	1.3	85.16	1	86.71	86.50	0.3	572	0.05%
2022/11/15	0	84.42	0	0.00	84.80	0	569	0.00%
2022/11/14	0	84.50	0	0.00	85.00	0	581	0.00%
2022/11/11	1	84.70	1	84.80	84.80	0	595	0.00%
2022/11/10	3.4	87.32	2	86.30	84.30	1.4	584	0.24%
2022/11/09	1	82.30	4.2	82.10	82.80	-3.2	536	-0.60%
2022/11/08	0.2	80.80	0	0.00	81.30	0.2	542	0.04%
2022/11/04	2	77.90	4	79.53	80.10	-2	615	-0.33%
2022/11/03	0	0.00	0	77.00	77.70	0	667	0.00%
2022/11/01	1	76.00	1	76.40	76.80	0	670	0.00%
2022/10/31	0	0.00	2	75.40	76.00	-2	671	-0.30%
2022/10/20	1	74.00	0	0.00	75.40	1	659	0.15%
2022/10/19	1.1	77.41	0	0.00	76.00	1.1	657	0.17%
2022/10/18	0	78.00	0	0.00	78.20	0	653	0.00%
2022/10/17	1	74.00	2	75.55	76.40	-1	653	-0.15%
2022/10/14	0.2	77.53	1	77.00	77.20	-0.9	652	-0.13%
2022/10/13	3	77.33	0	0.00	74.10	3	654	0.46%
2022/10/12	1.1	81.31	1	81.80	80.60	0.1	642	0.02%
2022/10/07	0	0.00	0.1	83.20	83.80	-0.1	644	-0.01%
2022/10/06	0	0.00	1	83.80	82.80	-1	655	-0.15%
2022/10/05	1	84.60	0	0.00	83.00	1	657	0.15%
2022/10/04	0	82.80	2.2	82.73	82.90	-2.1	657	-0.32%
2022/10/03	0.1	79.29	0	0.00	78.80	0.1	653	0.01%
2022/09/30	0.4	79.00	0	0.00	78.80	0.4	655	0.06%
2022/09/29	0.1	78.20	0	0.00	76.40	0.1	655	0.02%
2022/09/28	1.2	78.02	0	0.00	74.80	1.2	654	0.18%
2022/09/27	0	78.00	0	0.00	80.60	0	647	0.00%
2022/09/26	0	79.25	0	0.00	78.50	0	647	0.00%
2022/09/20	0	85.20	0	0.00	85.20	0	648	0.00%
2022/09/19	0	86.50	0	0.00	84.80	0	653	0.00%
2022/09/15	1	88.00	2	88.00	87.30	-1	658	-0.15%
2022/09/14	0	0.00	1	85.80	87.40	-1	656	-0.15%
2022/09/13	1	86.70	1	86.50	86.30	0	649	0.00%
2022/09/12	3	86.43	2	87.25	85.40	1	656	0.15%
2022/09/07	1	81.80	1	80.80	79.90	0	659	0.00%
2022/09/06	0	0.00	0.1	81.40	80.60	-0.1	656	-0.01%
2022/09/05	0	82.50	1	85.10	82.50	-1	662	-0.15%
2022/09/02	2	86.60	1.2	85.97	85.50	0.8	674	0.12%
2022/09/01	2.4	87.04	0	0.00	85.60	2.4	668	0.37%
2022/08/31	4.2	91.85	3.2	91.99	92.20	0.9	648	0.14%
2022/08/30	1	90.80	4.1	91.49	92.00	-3.1	626	-0.49%
2022/08/29	0	90.30	2	88.20	89.80	-2	605	-0.33%
2022/08/26	5	90.54	1	90.20	90.00	4	594	0.67%
2022/08/25	1	90.20	0	0.00	90.00	1	586	0.17%
2022/08/24	0.2	87.50	10	87.60	87.80	-9.8	578	-1.70%
2022/08/23	0	87.80	0	0.00	87.30	0	581	0.00%
2022/08/22	3	88.13	0	0.00	87.60	3	578	0.52%
2022/08/19	1	91.20	1	89.00	88.80	0	576	0.00%
2022/08/18	1	90.30	0	0.00	90.40	1	562	0.18%
2022/08/17	0	0.00	2	89.80	89.80	-2	548	-0.36%
2022/08/16	1.1	89.15	8	89.80	89.10	-6.9	553	-1.25%
2022/08/15	2	89.95	2	89.40	90.30	0	552	0.00%
2022/08/11	9.3	92.08	11	90.78	88.60	-1.7	538	-0.31%
2022/08/10	5	90.07	4.4	88.65	91.40	0.7	501	0.13%
2022/08/09	0	0.00	0	84.00	83.10	0	458	0.00%
2022/08/08	5	83.72	6.1	83.08	83.40	-1.1	459	-0.24%
2022/08/05	0.1	81.60	0	0.00	80.60	0.1	460	0.02%
2022/08/04	1	79.10	0	0.00	79.70	1	465	0.21%
2022/07/29	1	81.00	1	81.50	81.30	0	502	0.00%
2022/07/28	0	81.50	0	0.00	80.00	0	504	0.00%
2022/07/27	0	79.50	0	0.00	80.70	0	506	0.00%
2022/07/22	0	0.00	0	80.00	79.30	0	515	0.00%
2022/07/20	0	0.00	1	81.30	81.00	-1	533	-0.19%
2022/07/19	1.2	79.83	0	0.00	79.90	1.2	550	0.21%
2022/07/18	1	80.20	1	80.30	79.80	0	552	0.00%
2022/07/15	2	79.10	1	79.30	79.80	1	556	0.18%
2022/07/14	0.1	77.92	1	78.10	78.00	-0.9	557	-0.16%
2022/07/11	1	76.40	0	0.00	75.80	1	562	0.18%
2022/07/08	0.2	74.58	0	0.00	75.60	0.2	570	0.04%
2022/07/07	1	72.00	0	0.00	72.70	1	576	0.17%
2022/07/06	0	0.00	1	71.40	69.90	-1	586	-0.17%
2022/07/01	0	0.00	1	72.30	72.00	-1	679	-0.15%
2022/06/30	0	0.00	1	76.30	76.30	-1	694	-0.14%
2022/06/28	0	0.00	0.1	77.40	79.10	-0.1	753	-0.01%
2022/06/27	1	76.90	0	0.00	78.10	1	886	0.11%
2022/06/24	0	75.30	2	74.15	73.90	-2	910	-0.22%
2022/06/23	1	73.70	0	0.00	73.10	1	948	0.11%
2022/06/20	4	75.55	3	75.57	75.00	1	1,101	0.09%
2022/06/17	4	81.19	0	0.00	80.00	4	1,238	0.33%
2022/06/16	2	85.55	2	83.80	82.90	0	1,263	0.00%
2022/06/15	0	0.00	2	84.20	84.10	-2	1,277	-0.16%
2022/06/14	2	83.59	0	0.00	83.80	2	1,317	0.15%
2022/06/13	3	86.20	4	86.00	86.10	-1	1,336	-0.07%
2022/06/10	0	0.00	1	84.30	84.10	-1	1,383	-0.07%
2022/06/09	1	85.00	0	0.00	85.00	1	1,456	0.07%
2022/06/08	0	0.00	1	84.60	84.50	-1	1,490	-0.07%
2022/06/07	1	83.80	0	0.00	84.10	1	1,553	0.06%
2022/06/01	1	84.70	1	84.30	84.30	0	1,755	0.00%
2022/05/31	0.2	83.70	1	84.00	84.00	-0.9	1,834	-0.05%
2022/05/30	0	83.00	0	0.00	82.80	0	2,110	0.00%
2022/05/27	0	0.00	1	82.60	81.70	-1	2,325	-0.04%
2022/05/26	1	81.70	1	82.50	81.40	0	2,451	0.00%
2022/05/24	2	82.10	0	0.00	81.20	2	2,563	0.08%
2022/05/23	0	0.00	1	84.50	83.90	-1	2,592	-0.04%
2022/05/18	1	87.30	0	0.00	86.10	1	2,809	0.04%
2022/05/17	0.2	85.50	2	85.70	87.00	-1.9	2,864	-0.06%
2022/05/16	1	83.00	3	83.70	83.40	-2	2,979	-0.07%
2022/05/13	3.1	83.14	3	83.10	83.20	0.1	3,135	0.00%
2022/05/12	1	82.50	0	0.00	80.30	1	3,334	0.03%
2022/05/11	1	83.40	1	83.20	83.00	0	3,617	0.00%
2022/05/10	0	0.00	1.1	78.56	81.90	-1.1	4,126	-0.03%
2022/05/09	0.1	79.10	0.1	79.50	79.70	0	4,532	0.00%
2022/05/06	2.1	82.15	2	82.45	82.00	0.1	4,712	0.00%
2022/05/05	1	85.90	1	85.80	84.80	0	4,818	0.00%
2022/05/04	1	84.20	3	84.60	84.20	-2	5,006	-0.04%
2022/04/29	3.1	83.52	6.1	84.00	83.90	-3	5,409	-0.06%
2022/04/28	0.1	83.50	0	0.00	82.20	0.1	5,749	0.00%
2022/04/27	6.1	81.01	10	82.22	82.70	-4	6,286	-0.06%
2022/04/26	0	83.90	1	84.10	84.00	-1	6,497	-0.02%
2022/04/25	6.1	86.03	6	85.03	84.90	0.1	6,761	0.00%
2022/04/22	7	89.87	3	90.60	90.00	4	6,862	0.06%
2022/04/21	0	90.50	11	90.25	90.70	-11	6,994	-0.16%
2022/04/20	0.2	89.11	1	89.20	88.80	-0.8	7,235	-0.01%
2022/04/19	6	90.50	9	90.71	89.50	-3	7,521	-0.04%
2022/04/18	0	90.50	0.1	90.00	89.40	-0.1	7,697	0.00%
2022/04/15	4.2	90.27	0.1	90.10	90.00	4.1	7,874	0.05%
2022/04/14	4.1	92.74	3	91.73	91.60	1.1	8,216	0.01%
2022/04/13	1	93.50	3	93.47	93.00	-2	8,534	-0.02%
2022/04/12	4	92.58	3	92.57	92.20	1	8,918	0.01%
2022/04/11	13.1	93.35	15	93.77	92.20	-1.9	9,177	-0.02%
2022/04/08	5	96.88	7.1	97.55	97.90	-2.1	9,375	-0.02%
2022/04/07	22.1	98.36	9	98.89	95.80	13.1	9,726	0.14%
2022/04/06	8.2	99.27	6	99.70	99.10	2.2	9,824	0.02%
2022/04/01	7.1	98.25	8	99.04	99.80	-0.9	9,809	-0.01%
2022/03/31	16.1	99.95	19.1	99.48	99.20	-3	9,798	-0.03%
2022/03/30	23.2	102.76	30	102.05	100.50	-6.8	9,761	-0.07%
2022/03/29	19.1	98.87	22.9	98.13	97.70	-3.8	9,631	-0.04%
2022/03/28	12	99.62	10	100.08	99.60	2	9,606	0.02%
2022/03/25	8.2	99.87	7	99.20	98.70	1.2	9,567	0.01%
2022/03/24	36.3	100.04	26	99.75	100.50	10.3	9,545	0.11%
2022/03/23	28	99.56	28	99.92	98.50	0	9,511	0.00%
2022/03/22	34	99.80	18.1	99.55	99.60	15.9	9,463	0.17%
2022/03/21	11.1	95.90	6.2	95.93	95.30	4.9	9,324	0.05%
2022/03/18	7.1	93.32	5.1	93.86	93.80	2.1	9,317	0.02%
2022/03/17	9	93.39	9.9	93.98	94.90	-0.9	9,330	-0.01%
2022/03/16	6	90.85	8.1	90.91	90.20	-2.1	9,352	-0.02%
2022/03/15	10.4	89.41	16.2	89.66	89.60	-5.8	9,388	-0.06%
2022/03/14	24.6	92.32	29.2	91.80	91.10	-4.6	9,361	-0.05%
2022/03/11	17.2	94.68	16	94.11	93.80	1.2	9,289	0.01%
2022/03/10	24.4	96.57	25.3	97.43	95.90	-0.9	9,254	-0.01%
2022/03/09	11.1	93.66	14	93.88	93.30	-2.9	9,190	-0.03%
2022/03/08	26.2	94.18	17.1	94.52	93.00	9.1	9,162	0.10%
2022/03/07	18.2	95.92	22	96.71	95.10	-3.8	9,086	-0.04%
2022/03/04	23	100.80	15	100.90	99.70	8	9,017	0.09%
2022/03/03	60	106.11	59.2	105.82	103.50	0.9	8,945	0.01%
2022/03/02	50.2	99.92	37	100.01	102.50	13.2	8,672	0.15%
2022/03/01	12	101.36	17.1	101.36	101.00	-5.1	8,456	-0.06%
2022/02/25	8.1	96.60	14.1	96.53	96.00	-6	8,334	-0.07%
2022/02/24	9.2	95.03	2.2	95.59	93.50	7	8,297	0.08%
2022/02/23	2.1	97.81	3.1	97.70	98.00	-1	8,290	-0.01%
2022/02/22	22.1	97.02	26.1	97.23	96.80	-4	8,264	-0.05%
2022/02/21	6.1	99.50	3.1	99.41	99.30	3	8,203	0.04%
2022/02/18	32.2	101.15	20.1	101.80	101.00	12.1	8,163	0.15%
2022/02/17	23.1	102.41	16.1	102.25	101.00	7	8,069	0.09%
2022/02/16	19	105.03	24.2	105.29	103.50	-5.2	8,012	-0.06%
2022/02/15	32.4	102.60	30	102.63	102.00	2.4	7,914	0.03%
2022/02/14	35	105.04	25	103.54	102.00	10	7,811	0.13%
2022/02/11	87.1	111.68	99.1	110.35	113.00	-12	7,623	-0.16%
2022/02/10	147.1	113.73	113.1	113.26	111.00	34	7,344	0.46%	大買/大賣/
2022/02/09	71.2	110.35	79.3	110.25	114.00	-8	6,844	-0.12%
2022/02/08	29	100.74	43.1	101.74	104.00	-14.1	6,451	-0.22%
2022/02/07	32.1	98.01	19	96.98	97.20	13.1	6,286	0.21%
2022/01/26	63.2	96.11	69	95.79	96.50	-5.8	6,205	-0.09%
2022/01/25	29.2	98.17	27	97.72	94.50	2.2	6,027	0.04%
2022/01/24	38.1	101.63	42	101.33	102.00	-3.9	5,833	-0.07%
2022/01/21	63.2	106.11	64.1	106.78	102.50	-0.9	5,622	-0.02%
2022/01/20	93.1	108.97	82	109.02	111.50	11.1	5,282	0.21%
2022/01/19	58	101.89	56.1	101.55	105.00	1.9	4,752	0.04%
2022/01/18	59	102.56	63	103.05	101.50	-4	4,541	-0.09%
2022/01/17	21	96.75	28.1	96.04	97.50	-7.1	4,314	-0.16%
2022/01/14	31.1	97.59	32	97.07	97.10	-1	4,195	-0.02%
2022/01/13	63.1	101.20	39	101.03	98.40	24.1	4,064	0.59%
2022/01/12	39	102.51	67	103.03	106.50	-28	3,814	-0.73%
2022/01/11	34.1	98.68	28	99.80	97.00	6.1	3,521	0.17%
2022/01/10	25	98.03	19	98.33	99.00	6	3,340	0.18%
2022/01/07	94	102.02	76	101.68	102.50	18	3,155	0.57%
2022/01/06	122	100.78	134	100.19	103.00	-12	2,799	-0.43%	大買/大賣/
2022/01/05	145	99.07	165.1	98.26	98.80	-20.1	2,471	-0.81%	大買/大賣/
2022/01/04	77.1	96.33	106	96.99	99.60	-28.9	2,082	-1.39%	大賣/
2022/01/03	117.7	92.83	106	92.56	91.90	11.7	1,808	0.64%	大買/大賣/
2021/12/30	113.2	85.57	121	85.37	88.00	-7.8	1,561	-0.50%	大買/大賣/
2021/12/29	40	80.90	17.1	80.85	83.60	22.9	1,193	1.92%
2021/12/28	1	76.50	1	77.00	76.00	0	1,055	0.00%
2021/12/27	0	0.00	1	75.70	75.80	-1	1,047	-0.10%
2021/12/24	1	75.20	1	74.20	74.30	0	1,040	0.00%
2021/12/21	1	74.00	0	0.00	74.10	1	1,020	0.10%
2021/12/20	0	0.00	3	74.20	73.40	-3	1,017	-0.29%
2021/12/17	3	74.77	1.3	74.86	74.20	1.7	1,005	0.17%
2021/12/16	2	76.10	1	76.60	76.40	1	976	0.10%
2021/12/15	5	77.74	1	78.40	77.00	4	946	0.42%
2021/12/14	3	77.57	3	77.92	77.60	0	931	0.00%
2021/12/13	5	79.04	3	78.87	78.30	2	901	0.22%
2021/12/10	5	80.90	10	80.66	81.00	-5	864	-0.58%
2021/12/09	19.4	79.00	17	78.22	79.70	2.4	800	0.30%
2021/12/08	1	77.40	28	75.13	76.10	-27	733	-3.68%
2021/12/03	1	71.10	1	71.60	71.10	0	688	0.00%
2021/12/02	2	70.75	9	70.50	70.50	-7	688	-1.02%
2021/12/01	1	72.70	0	0.00	72.60	1	679	0.15%
2021/11/30	2	73.25	11	73.80	72.70	-9	673	-1.34%
2021/11/29	0	0.00	12	70.20	70.20	-12	656	-1.83%
2021/11/26	5	69.60	6	70.02	69.80	-1	649	-0.15%
2021/11/25	9	72.40	0	0.00	72.20	9	637	1.41%
2021/11/24	2	72.15	3	71.47	71.80	-1	639	-0.16%
2021/11/23	2	73.95	1	73.30	72.60	1	645	0.15%
2021/11/22	9	74.91	4	75.55	74.30	5	625	0.80%
2021/11/19	1	70.80	4	71.13	73.70	-3	571	-0.52%
2021/11/18	0	70.80	1	70.70	71.10	-1	555	-0.17%
2021/11/17	0	0.00	1	70.90	70.70	-1	549	-0.18%
2021/11/16	4	69.73	4	70.33	70.00	0	533	0.00%
2021/11/15	11	72.34	3	71.40	71.40	8	520	1.54%
2021/11/12	1	70.40	4.1	70.69	71.30	-3.1	492	-0.63%
2021/11/11	8	71.21	8	69.25	67.90	0	461	0.01%
2021/11/10	3	70.50	0	0.00	69.50	3	405	0.74%
2021/11/08	2	69.15	0	0.00	69.10	2	381	0.53%
2021/11/05	2	68.10	3	67.87	69.40	-1	370	-0.27%
2021/11/04	6	67.47	1	68.40	68.60	5	348	1.43%
2021/11/03	2	66.99	0	0.00	67.00	2	322	0.63%
2021/11/02	4	63.45	1	64.50	63.40	3	292	1.02%
2021/11/01	0	0.00	1	63.80	63.50	-1	280	-0.36%
2021/10/29	0	0.00	1	63.80	63.80	-1	277	-0.36%
2021/10/28	1	63.60	0	0.00	63.80	1	275	0.36%
2021/10/26	2	63.15	0	0.00	63.20	2	260	0.77%
2021/10/25	7.1	63.30	3	63.77	63.00	4.1	246	1.67%
2021/10/22	0	59.00	6	58.60	58.90	-6	203	-2.94%
2021/10/21	1	58.00	57	58.10	58.10	-56	202	-27.61%
2021/10/20	0	0.00	1	57.10	56.90	-1	199	-0.50%
2021/10/12	0	56.50	0	0.00	56.40	0	209	0.01%
2021/09/14	1	57.30	1	57.30	57.40	0	238	0.00%
2021/09/13	0	0.00	1	57.30	57.20	-1	238	-0.42%
2021/09/10	1	56.40	0	0.00	56.50	1	236	0.42%
2021/09/08	0	0.00	2	56.10	55.70	-2	236	-0.85%
2021/09/07	4	57.08	2	56.30	57.00	2	233	0.86%
2021/09/06	2	58.00	0	0.00	57.30	2	231	0.86%
2021/09/03	0	57.70	0	0.00	57.70	0	230	0.00%
2021/08/31	0	0.00	10	58.30	58.20	-10	224	-4.45%
2021/08/30	1	58.50	5	59.00	59.00	-4	224	-1.78%
2021/08/27	0	0.00	1	62.20	62.30	-1	218	-0.46%
2021/08/25	0	60.84	1	61.40	61.10	-1	205	-0.48%
2021/08/20	0	59.30	0	0.00	59.30	0	208	0.01%
2021/08/19	1	59.00	0	0.00	58.90	1	208	0.48%
2021/08/18	0	60.00	0	0.00	59.60	0	207	0.01%
2021/08/13	1	60.20	0	0.00	60.00	1	208	0.48%
2021/08/12	0	60.50	0	0.00	60.90	0	211	0.00%
2021/08/11	2	60.50	0	0.00	60.90	2	212	0.94%
2021/08/06	1	60.50	1	60.60	60.50	0	213	0.00%
2021/08/04	0	0.00	10	61.00	61.10	-10	228	-4.37%
2021/08/03	1	61.10	0	0.00	61.00	1	235	0.42%
2021/08/02	0	0.00	1	60.70	61.00	-1	237	-0.42%
2021/07/28	0	0.00	1	58.50	59.30	-1	240	-0.42%
2021/07/27	11	61.02	0	0.00	60.20	11	248	4.42%
2021/07/26	1	61.00	0	0.00	61.30	1	255	0.39%
2021/07/23	14	61.09	0	0.00	61.00	14	258	5.42%
2021/07/21	9	60.18	0	0.00	59.90	9	277	3.25%
2021/07/20	0	0.00	1	60.60	60.40	-1	283	-0.35%
2021/07/16	1	61.20	0	0.00	61.30	1	307	0.33%
2021/07/14	1	60.20	1	60.00	59.90	0	337	0.00%
2021/07/07	4	61.83	5	61.14	61.20	-1	399	-0.25%
2021/07/06	0	0.00	2	60.00	60.60	-2	412	-0.48%
2021/07/02	0	0.00	1	58.60	58.60	-1	451	-0.22%
2021/06/30	1	59.60	0	0.00	59.20	1	536	0.19%
2021/06/29	1	59.70	6	60.00	59.70	-5	551	-0.91%
2021/06/28	0	0.00	4	59.90	60.00	-4	600	-0.67%
2021/06/23	10	58.30	0	0.00	58.40	10	598	1.67%
2021/06/21	1	58.70	0	0.00	58.10	1	603	0.17%
2021/06/18	2	59.20	0	0.00	59.10	2	606	0.33%
2021/06/16	3	58.70	0	0.00	58.80	3	613	0.49%
2021/06/15	1	59.00	3	59.10	59.10	-2	615	-0.32%
2021/06/11	0	0.00	5	58.70	58.90	-5	616	-0.81%
2021/06/10	4	58.75	0	0.00	58.90	4	620	0.64%
2021/06/07	0	0.00	1	59.10	59.00	-1	638	-0.16%
2021/06/04	0	0.00	4	59.50	59.10	-4	641	-0.62%
2021/06/01	5	58.98	0	0.00	59.20	5	717	0.70%
2021/05/31	6	56.70	6	56.82	56.70	0	718	0.00%
2021/05/27	3	55.90	0	0.00	55.80	3	732	0.41%
2021/05/25	9	56.53	1	57.00	56.70	8	740	1.08%
2021/05/24	5	55.80	0	0.00	56.20	5	742	0.67%
2021/05/21	7	56.36	0	0.00	56.30	7	745	0.94%
2021/05/20	0	0.00	1	55.20	55.20	-1	751	-0.13%
2021/05/19	3	54.70	0	0.00	55.50	3	754	0.40%
2021/05/18	3	53.40	3	53.67	55.00	0	756	0.00%
2021/05/17	3	51.50	1	51.00	51.30	2	765	0.26%
2021/05/13	0	0.00	5	55.72	55.10	-5	762	-0.66%
2021/05/12	5	56.10	2	54.35	56.10	3	761	0.39%
2021/05/11	0	0.00	6	61.80	59.40	-6	757	-0.79%
2021/05/10	0	0.00	3	62.80	62.80	-3	750	-0.40%
2021/05/05	0	0.00	1	61.50	60.80	-1	755	-0.13%
2021/05/04	0	0.00	0	61.70	60.90	0	756	0.00%
2021/05/03	0	0.00	4	64.10	62.70	-4	748	-0.53%
2021/04/28	2	67.30	3	66.93	66.40	-1	738	-0.14%
2021/04/27	0	0.00	3	65.67	67.10	-3	733	-0.41%
2021/04/26	1	65.70	0	0.00	65.70	1	721	0.14%
2021/04/23	0	0.00	1	65.70	65.70	-1	716	-0.14%
2021/04/22	11	67.60	2	65.25	64.90	9	712	1.26%
2021/04/21	7	67.26	1	68.00	67.40	6	693	0.87%
2021/04/20	3	66.63	2	65.50	66.50	1	674	0.15%
2021/04/19	1	65.50	1	65.40	65.40	0	662	0.00%
2021/04/16	3	65.70	0	0.00	65.70	3	672	0.45%
2021/04/15	12	65.70	1	65.60	66.00	11	666	1.65%
2021/04/14	1	63.80	3	62.43	64.20	-2	653	-0.31%
2021/04/13	14	65.25	12	67.00	63.50	2	639	0.31%
2021/04/12	13	66.00	1	65.60	65.90	12	618	1.94%
2021/04/09	6	65.07	0	0.00	64.90	6	604	0.99%
2021/04/07	3	64.93	3	65.50	65.60	0	562	0.00%
2021/04/06	5	65.02	16	65.46	64.50	-11	526	-2.09%
2021/04/01	2	61.10	3	61.07	61.20	-1	481	-0.21%
2021/03/31	4	61.32	21.2	61.25	61.30	-17.2	466	-3.68%
2021/03/30	0	0.00	1	57.60	57.50	-1	418	-0.24%
2021/03/26	0	57.90	1.1	57.32	57.30	-1	423	-0.25%
2021/03/25	1	57.70	0	0.00	57.20	1	429	0.23%
2021/03/23	1	58.10	0	0.00	58.10	1	428	0.23%
2021/03/22	0.2	56.65	1	56.40	56.80	-0.8	428	-0.20%
2021/03/19	0	59.50	0	0.00	56.50	0	434	0.00%
2021/03/18	0	58.90	0	0.00	57.60	0	435	0.01%
2021/03/17	2	57.90	0	0.00	57.60	2	452	0.44%
2021/03/16	2	57.45	0	0.00	57.50	2	471	0.42%
2021/03/15	0	57.91	0	0.00	57.80	0	480	0.00%
2021/03/12	1	57.80	3	57.67	57.60	-2	492	-0.41%
2021/03/11	6	57.52	0	0.00	58.00	6	499	1.20%
2021/03/10	2	58.65	0	0.00	58.00	2	502	0.40%
2021/03/09	20	58.99	12	59.04	58.70	8	514	1.56%
2021/03/08	11	60.77	3	60.63	59.70	8	518	1.55%
2021/03/05	0	0.00	5.1	58.51	59.50	-5.1	481	-1.05%
2021/03/04	0.1	58.10	0	0.00	57.80	0.1	500	0.01%
2021/03/03	1	57.90	0	0.00	57.80	1	626	0.16%
2021/03/02	0	57.80	0	0.00	57.60	0	636	0.00%
2021/02/26	0	0.00	1	57.90	57.80	-1	639	-0.16%
2021/02/25	0	57.30	2	57.65	57.70	-2	658	-0.30%
2021/02/24	7	57.59	1	57.90	57.30	6	695	0.86%
2021/02/23	1	57.50	2	57.55	57.90	-1	827	-0.12%
2021/02/22	2	58.20	0	0.00	58.00	2	899	0.22%
2021/02/19	3	57.13	3	57.00	57.40	0	898	0.00%
2021/02/05	0	0.00	2	56.00	55.70	-2	885	-0.23%
2021/02/02	0	0.00	5	54.78	55.10	-5	882	-0.57%
2021/01/27	2	54.05	2.1	53.90	54.10	-0.1	864	-0.01%
2021/01/26	0	0.00	0	54.00	53.50	0	861	-0.01%
2021/01/25	1	53.10	3	53.40	53.60	-2	857	-0.23%
2021/01/22	0	0.00	1	52.50	52.40	-1	853	-0.12%
2021/01/19	1	52.80	0	0.00	52.70	1	844	0.12%
2021/01/18	0	0.00	3	52.17	52.60	-3	844	-0.36%
2021/01/15	2	53.10	1	52.70	52.90	1	843	0.12%
2021/01/12	1	52.20	3	52.30	52.20	-2	853	-0.23%
2021/01/11	0	0.00	2	52.70	52.10	-2	849	-0.24%
2021/01/08	1	53.60	0	0.00	53.90	1	835	0.12%
2021/01/06	0	0.00	4	55.75	54.20	-4	828	-0.48%
2021/01/05	0	0.00	1	55.80	55.70	-1	823	-0.12%
2021/01/04	0	0.00	6	55.73	56.20	-6	822	-0.73%
2020/12/31	4	54.80	3	54.80	54.70	1	826	0.12%
2020/12/30	0	0.00	0	54.50	54.50	0	835	0.00%
2020/12/29	2	55.15	2	54.15	54.10	0	839	0.00%
2020/12/25	1	54.60	1	54.70	54.60	0	838	0.00%
2020/12/24	0	0.00	3	54.30	54.30	-3	836	-0.36%
2020/12/23	0	54.60	1	54.80	54.60	-1	836	-0.12%
2020/12/22	0	0.00	2	54.50	53.60	-2	837	-0.24%
2020/12/21	2	54.85	0	0.00	54.70	2	833	0.24%
2020/12/18	1	54.20	6	54.15	54.20	-5	829	-0.60%
2020/12/17	1	54.30	0	0.00	54.20	1	829	0.12%
2020/12/16	2	54.60	2	54.75	54.60	0	828	0.00%
2020/12/15	1	54.30	3	54.00	53.80	-2	827	-0.24%
2020/12/14	0	0.00	4	55.23	55.10	-4	819	-0.49%
2020/12/11	4	56.05	1	56.00	55.20	3	813	0.37%
2020/12/10	1	57.30	1	56.90	56.70	0	795	0.00%
2020/12/09	1	58.70	2	58.10	58.60	-1	776	-0.13%
2020/12/08	1	57.90	4	58.25	58.10	-3	764	-0.39%
2020/12/07	1	56.70	0	0.00	56.50	1	750	0.13%
2020/12/03	5	58.02	3	57.77	57.50	2	748	0.27%
2020/12/02	7	59.20	6	58.60	58.60	1	749	0.13%
2020/12/01	4	59.63	4	59.30	59.40	0	739	0.00%
2020/11/30	12	60.23	5	60.34	59.90	7	730	0.96%
2020/11/27	17	60.36	23	60.60	59.40	-6	696	-0.86%
2020/11/26	3	57.30	4	57.60	57.40	-1	564	-0.18%
2020/11/25	8	56.76	1	57.00	57.00	7	549	1.27%
2020/11/24	7	57.54	3	58.07	56.70	4	538	0.74%
2020/11/23	12	58.05	6	58.05	57.60	6	515	1.16%
2020/11/20	30	57.73	21	57.80	58.30	9	475	1.89%
2020/11/19	10	54.59	2	54.85	57.20	8	344	2.32%
2020/11/18	1	52.00	0	0.00	52.00	1	268	0.37%
2020/11/12	1	50.80	0	0.00	50.60	1	265	0.38%
2020/11/11	0.1	51.70	0	0.00	50.80	0.1	265	0.04%
2020/11/10	5	50.00	0	0.00	49.90	5	262	1.90%
2020/11/09	0	0.00	1	50.00	49.90	-1	268	-0.37%
2020/11/04	1	49.45	0	0.00	49.40	1	275	0.36%
2020/11/02	0	53.60	0	0.00	48.80	0	279	0.00%
2020/10/22	1	50.60	2	51.05	50.50	-1	285	-0.35%
2020/10/20	0	0.00	1	48.85	48.40	-1	278	-0.36%
2020/10/12	1	48.60	0	0.00	48.55	1	342	0.29%
2020/10/08	1	49.95	0	0.00	49.80	1	348	0.29%
2020/10/07	1	52.10	0	0.00	52.00	1	338	0.30%
2020/09/22	0	0.00	2	52.30	52.00	-2	358	-0.56%
2020/09/18	0	0.00	2	52.50	52.30	-2	354	-0.56%
2020/09/08	1	52.00	1	52.60	52.00	0	364	0.00%
2020/09/07	0	0.00	1	54.20	53.90	-1	347	-0.29%
2020/09/04	3	52.47	0	0.00	52.50	3	335	0.89%
2020/09/01	0	0.00	1	51.40	51.30	-1	328	-0.30%
2020/08/26	1	51.40	0	0.00	51.10	1	341	0.29%
2020/08/17	1	50.50	2	50.45	50.50	-1	339	-0.29%
2020/08/14	0	0.00	3	50.50	50.50	-3	340	-0.88%
2020/08/13	1	52.10	0	0.00	51.10	1	337	0.30%
2020/08/05	3	51.40	0	0.00	50.90	3	338	0.89%
2020/08/03	0	0.00	1	50.70	50.60	-1	350	-0.29%
2020/07/31	1	50.50	0	0.00	50.50	1	392	0.25%
2020/07/28	0	0.00	1	49.85	49.70	-1	403	-0.25%
2020/07/21	0	0.00	1	51.90	52.40	-1	391	-0.26%
2020/07/17	0	0.00	1	49.75	49.95	-1	386	-0.26%
2020/07/16	0	0.00	1	50.50	50.70	-1	397	-0.25%
2020/07/15	4	50.73	0	0.00	50.60	4	447	0.89%
2020/07/14	1	49.80	0	0.00	49.75	1	490	0.20%
2020/07/13	17	50.49	0	0.00	50.30	17	491	3.46%
2020/07/08	2	49.98	2	49.80	49.80	0	483	0.00%
2020/07/07	1	49.80	0	0.00	50.10	1	482	0.21%
2020/07/03	0	0.00	1	49.45	49.30	-1	482	-0.21%
2020/06/08	0	0.00	1	48.25	48.50	-1	599	-0.17%
2020/06/05	2	48.15	1	49.45	49.15	1	598	0.17%
2020/05/29	0	0.00	1	46.85	47.45	-1	598	-0.17%
2020/05/26	1	45.60	0	0.00	45.60	1	595	0.17%
2020/05/08	1	48.75	0	0.00	48.60	1	593	0.17%
2020/05/07	1	51.00	7	51.20	49.20	-6	587	-1.02%
2020/05/06	7	49.15	0	0.00	49.20	7	545	1.28%
2020/05/05	0	0.00	1	49.10	48.60	-1	540	-0.19%
2020/04/30	0	0.00	1	48.85	49.20	-1	538	-0.19%
2020/04/28	0	0.00	3	48.80	48.25	-3	535	-0.56%
2020/04/22	1	48.20	11	48.26	48.45	-10	526	-1.90%
2020/04/21	0	0.00	17	48.42	47.90	-17	517	-3.28%
2020/04/20	9	50.21	6	50.28	49.50	3	502	0.60%
2020/04/17	7	48.78	0	0.00	50.00	7	453	1.54%
2020/04/15	0	0.00	1	45.40	45.85	-1	401	-0.25%
2020/04/08	1	45.55	2	45.23	45.55	-1	414	-0.24%
2020/03/20	45	37.06	0	0.00	37.15	45	357	12.59%
2020/03/13	103	41.80	0	0.00	42.05	103	353	29.17%	大買/鉅額交易
2020/02/26	1	54.00	1	53.60	53.70	0	387	0.00%
2020/02/24	5	53.40	0	0.00	53.50	5	396	1.26%
2020/02/18	0	0.00	2	53.30	53.40	-2	411	-0.49%
2020/02/13	1	53.50	0	0.00	53.50	1	439	0.23%
2020/02/12	0	0.00	10	53.00	53.50	-10	470	-2.13%
2020/02/11	10	52.00	1	52.40	52.40	9	476	1.89%
2020/01/31	1	55.30	0	0.00	55.00	1	514	0.19%
2020/01/15	0	0.00	3	59.70	59.60	-3	553	-0.54%
2020/01/03	1	62.80	2	62.10	61.50	-1	693	-0.14%
2020/01/02	2	62.50	0	0.00	62.40	2	718	0.28%
2019/12/30	0	0.00	1	61.70	61.50	-1	743	-0.13%
2019/12/25	0	0.00	2	61.20	61.20	-2	770	-0.26%
2019/12/24	1	61.00	0	0.00	60.90	1	781	0.13%
2019/12/16	1	61.00	0	0.00	61.00	1	874	0.11%
2019/12/09	1	64.00	0	0.00	62.80	1	932	0.11%
2019/12/06	0	0.00	2	62.80	63.70	-2	922	-0.22%
2019/11/27	0	0.00	2	62.20	61.40	-2	1,046	-0.19%
2019/11/25	0	0.00	1	62.40	62.30	-1	1,148	-0.09%
2019/11/22	2	61.60	2	61.70	61.50	0	1,222	0.00%
2019/11/20	0	0.00	1	60.60	60.60	-1	1,388	-0.07%
2019/11/14	1	62.20	5	62.20	62.00	-4	1,474	-0.27%
2019/11/13	0	0.00	2	61.65	61.70	-2	1,467	-0.14%
2019/11/12	1	60.10	1	60.40	60.50	0	1,470	0.00%
2019/11/11	1	58.40	1	58.60	58.90	0	1,491	0.00%
2019/11/08	1	60.30	0	0.00	61.00	1	1,508	0.07%
2019/11/07	1	60.20	0	0.00	60.20	1	1,516	0.07%
2019/11/05	0	0.00	2	61.60	62.00	-2	1,502	-0.13%
2019/11/04	2	62.30	0	0.00	61.90	2	1,502	0.13%
2019/11/01	1	61.50	0	0.00	61.60	1	1,500	0.07%
2019/10/17	2	61.75	0	0.00	62.90	2	1,415	0.14%
2019/10/15	1	58.20	0	0.00	58.00	1	1,376	0.07%
2019/10/14	0	0.00	3	59.20	57.00	-3	1,359	-0.22%
2019/10/09	9	60.93	1	60.70	60.60	8	1,327	0.60%
2019/10/08	1	61.10	18	61.06	61.00	-17	1,320	-1.29%
2019/10/07	0	0.00	8	62.51	62.20	-8	1,306	-0.61%
2019/10/01	3	66.57	0	0.00	66.10	3	1,257	0.24%
2019/09/27	0	0.00	6	65.82	65.80	-6	1,256	-0.48%
2019/09/26	0	0.00	20	66.90	66.70	-20	1,254	-1.59%
2019/09/25	1	66.00	27	65.98	66.80	-26	1,253	-2.07%
2019/09/24	0	0.00	3	68.17	67.50	-3	1,249	-0.24%
2019/09/16	0	0.00	44	70.20	69.90	-44	1,175	-3.74%
2019/09/12	3	72.27	60	71.79	71.60	-57	1,164	-4.90%
2019/09/11	0	0.00	22	71.40	72.40	-22	1,152	-1.91%
2019/09/09	0	0.00	31	71.60	71.20	-31	1,161	-2.67%
2019/09/06	1	72.30	1	72.30	72.20	0	1,154	0.00%
2019/09/04	0	0.00	15	71.43	71.50	-15	1,129	-1.33%
2019/09/03	30	72.55	79	71.56	71.20	-49	1,120	-4.37%
2019/09/02	33	74.69	1	74.00	74.80	32	1,081	2.96%
2019/08/30	2	75.20	0	0.00	75.00	2	1,043	0.19%
2019/08/29	1	74.30	55	74.70	74.30	-54	1,019	-5.30%
2019/08/28	0	0.00	16	79.38	76.80	-16	964	-1.66%
2019/08/27	18	81.87	37	81.87	80.70	-19	915	-2.07%
2019/08/26	4	79.33	84	79.77	79.60	-80	841	-9.50%
2019/08/23	10	80.27	6	80.47	78.60	4	782	0.51%
2019/08/22	22	76.01	3	76.07	77.20	19	674	2.82%
2019/08/21	1	74.80	1	74.00	75.00	0	625	0.00%
2019/08/15	0	0.00	50	71.76	72.10	-50	626	-7.97%
2019/08/14	6	74.60	2	73.85	73.20	4	624	0.64%
2019/08/13	10	74.06	6	74.10	74.00	4	613	0.65%
2019/08/12	1	72.50	0	0.00	72.90	1	601	0.17%
2019/08/07	4	68.10	0	0.00	68.20	4	692	0.58%
2019/08/06	0	0.00	1	68.10	68.00	-1	736	-0.14%
2019/08/05	0	0.00	1	69.00	69.00	-1	757	-0.13%
2019/08/02	16	70.06	0	0.00	70.00	16	763	2.10%
2019/07/30	0	0.00	2	72.00	71.00	-2	774	-0.26%
2019/07/26	5	72.00	1	71.80	72.00	4	801	0.50%
2019/07/18	15	72.00	0	0.00	71.00	15	901	1.66%
2019/07/16	5	72.50	0	0.00	72.30	5	906	0.55%
2019/07/15	35	72.62	0	0.00	72.80	35	915	3.82%
2019/07/12	0	0.00	2	71.90	72.10	-2	928	-0.22%
2019/07/11	1	71.90	8	72.10	71.90	-7	936	-0.75%
2019/07/10	23	74.49	0	0.00	74.60	23	935	2.46%
2019/07/09	40	73.24	3	73.50	74.10	37	940	3.94%
2019/07/08	30	73.07	0	0.00	72.80	30	949	3.16%
2019/07/05	30	72.98	0	0.00	72.80	30	974	3.08%
2019/07/04	40	72.33	0	0.00	72.40	40	1,015	3.94%
2019/07/03	46	73.53	0	0.00	72.20	46	1,031	4.46%
2019/07/02	18	72.81	2	72.90	73.20	16	1,039	1.54%
2019/07/01	0	0.00	3	73.00	72.80	-3	1,075	-0.28%
2019/06/27	3	72.57	0	0.00	71.60	3	1,106	0.27%
2019/06/21	0	0.00	1	72.00	70.50	-1	1,222	-0.08%
2019/06/18	3	70.13	3	70.53	69.60	0	1,375	0.00%
2019/06/13	1	68.20	0	0.00	68.10	1	1,878	0.05%
2019/06/10	0	0.00	1	67.80	68.20	-1	1,994	-0.05%
2019/06/06	0	0.00	1	67.50	66.70	-1	2,027	-0.05%
2019/06/05	1	67.10	0	0.00	67.10	1	2,138	0.05%
2019/06/04	1	69.20	0	0.00	68.60	1	2,170	0.05%
2019/05/31	40	70.08	0	0.00	69.80	40	2,265	1.77%
2019/05/29	20	67.45	0	0.00	67.90	20	2,288	0.87%
2019/05/28	0	0.00	1	67.80	68.20	-1	2,299	-0.04%
2019/05/27	1	66.70	1	67.10	66.70	0	2,321	0.00%
2019/05/24	0	0.00	1	69.60	69.00	-1	2,340	-0.04%
2019/05/20	1	69.20	61	70.97	70.80	-60	2,648	-2.27%
2019/05/17	1	72.80	20	70.60	70.60	-19	2,681	-0.71%
2019/05/16	8	73.89	258	73.59	70.60	-250	2,749	-9.09%	大賣/鉅額交易
2019/05/15	96	75.34	6	74.13	74.70	90	2,724	3.30%
2019/05/14	132	70.72	7	70.23	70.00	125	2,692	4.64%	大買/鉅額交易
2019/05/13	55	69.16	0	0.00	70.20	55	2,692	2.04%
2019/05/09	1	65.00	1	67.50	65.00	0	2,675	0.00%
2019/05/03	18	70.47	1	70.40	70.00	17	2,709	0.63%
2019/05/02	1	68.40	15	67.80	68.30	-14	2,732	-0.51%
2019/04/30	0	0.00	2	68.40	68.50	-2	2,727	-0.07%
2019/04/29	2	69.85	1	69.40	68.10	1	2,719	0.04%
2019/04/25	1	73.30	0	0.00	73.80	1	2,781	0.04%
2019/04/24	0	0.00	2	75.60	75.00	-2	2,781	-0.07%
2019/04/23	2	76.65	0	0.00	76.10	2	2,784	0.07%
2019/04/22	1	77.00	1	77.30	77.00	0	2,803	0.00%
2019/04/19	1	76.00	2	75.70	76.00	-1	2,850	-0.04%
2019/04/18	2	74.40	2	76.40	74.60	0	2,876	0.00%
2019/04/17	4	77.65	2	78.15	77.60	2	2,908	0.07%
2019/04/16	4	77.58	153	77.47	77.40	-149	2,913	-5.11%	大賣/鉅額交易
2019/04/15	4	77.68	3	78.33	78.00	1	2,917	0.03%
2019/04/12	5	78.54	4	77.20	77.20	1	2,948	0.03%
2019/04/11	115	78.29	80.2	77.59	78.10	34.8	2,997	1.16%	大買/
2019/04/10	5	77.00	7	76.90	77.10	-2	2,984	-0.07%
2019/04/09	6	80.62	3	79.00	79.00	3	2,976	0.10%
2019/04/08	101	80.06	2	80.45	80.80	99	3,075	3.22%	大買/
2019/04/03	2	79.95	3	80.97	80.00	-1	3,084	-0.03%
2019/04/02	4	79.10	3	79.97	80.00	1	3,087	0.03%
2019/04/01	2	80.35	2	78.40	78.10	0	3,093	0.00%
2019/03/29	2	80.05	2	79.90	79.80	0	3,086	0.00%
2019/03/28	3	79.70	2	79.50	78.50	1	3,153	0.03%
2019/03/25	1	75.40	2	77.25	78.00	-1	3,321	-0.03%
2019/03/22	5	80.10	3	79.60	78.30	2	3,458	0.06%
2019/03/21	5	81.20	5	81.04	81.80	0	3,638	0.00%
2019/03/20	7	82.56	5	82.72	82.50	2	3,735	0.05%
2019/03/19	31	85.22	30	82.58	80.60	1	3,868	0.03%
2019/03/18	6	78.57	19	79.32	82.00	-13	3,871	-0.34%
2019/03/15	4	73.08	6	73.13	74.60	-2	3,731	-0.05%
2019/03/14	2	72.25	0	0.00	72.00	2	3,720	0.05%
2019/03/13	3	72.57	1	72.80	72.10	2	3,851	0.05%
2019/03/12	3	71.83	3	71.93	71.80	0	3,882	0.00%
2019/03/11	23	73.00	9	72.97	72.00	14	3,938	0.36%
2019/03/08	6	71.68	2	71.45	71.50	4	3,923	0.10%
2019/03/07	3	71.90	10	71.05	69.80	-7	3,955	-0.18%
2019/03/05	1	68.00	0	0.00	67.70	1	4,050	0.02%
2019/02/27	5	69.16	5	69.26	69.40	0	4,219	0.00%
2019/02/26	5	70.26	2	69.65	69.50	3	4,292	0.07%
2019/02/25	4	69.75	18	70.85	69.40	-14	4,427	-0.32%
2019/02/22	4	73.00	5	72.18	71.30	-1	4,591	-0.02%
2019/02/21	1	71.90	1	71.60	72.40	0	4,850	0.00%
2019/02/20	7	71.20	8	71.53	71.50	-1	4,953	-0.02%
2019/02/19	2	67.80	6	68.52	67.60	-4	4,877	-0.08%
2019/02/18	21	67.21	4	67.00	67.30	17	4,873	0.35%
2019/02/15	11	68.30	21	68.43	67.30	-10	4,934	-0.20%
2019/02/14	5	64.76	1	64.90	65.00	4	4,871	0.08%
2019/02/13	54	64.97	3	64.60	64.00	51	4,903	1.04%
2019/02/12	6	64.92	17	63.88	65.40	-11	4,980	-0.22%
2019/02/11	1	62.30	50	62.04	62.00	-49	5,055	-0.97%
2019/01/30	2	62.75	1	62.70	62.60	1	5,055	0.02%
2019/01/29	2	61.85	0	0.00	61.90	2	5,055	0.04%
2019/01/28	1	62.40	0	0.00	62.50	1	5,053	0.02%
2019/01/25	1	63.50	21	63.77	63.50	-20	5,059	-0.40%
2019/01/24	4	64.00	2	63.35	63.60	2	5,069	0.04%
2019/01/23	26	62.98	5	62.96	62.90	21	5,059	0.42%
2019/01/22	0	0.00	1	61.50	61.10	-1	5,020	-0.02%
2019/01/21	1	63.50	3	63.03	62.80	-2	5,004	-0.04%
2019/01/18	10	62.04	19	61.14	62.40	-9	4,996	-0.18%
2019/01/17	2	63.60	1	63.60	63.10	1	4,931	0.02%
2019/01/16	1	65.20	0	0.00	65.20	1	4,917	0.02%
2019/01/15	2	65.50	5	65.80	66.30	-3	4,920	-0.06%
2019/01/14	1	65.30	1	65.50	65.10	0	4,930	0.00%
2019/01/11	1	64.40	5	64.30	64.80	-4	4,910	-0.08%
2019/01/10	6	67.17	12	68.38	67.10	-6	4,856	-0.12%
2019/01/09	10	70.90	1	70.90	69.20	9	4,819	0.19%
2019/01/08	1	67.50	1	68.00	68.00	0	4,767	0.00%
2019/01/07	0	0.00	1	66.40	66.40	-1	4,752	-0.02%
2019/01/04	12	65.08	14	64.89	65.00	-2	4,733	-0.04%
2019/01/03	47	70.29	3	70.70	66.90	44	4,695	0.94%
2019/01/02	3	69.97	0	0.00	69.50	3	4,632	0.06%
2018/12/28	2	69.75	11	70.42	69.70	-9	4,624	-0.19%
2018/12/27	23	70.87	19	70.40	70.50	4	4,606	0.09%
2018/12/26	1	69.00	16	68.16	67.10	-15	4,490	-0.33%
2018/12/25	26	70.38	0	0.00	68.10	26	4,470	0.58%
2018/12/24	2	71.90	1	71.00	72.00	1	4,429	0.02%
2018/12/22	3	71.57	3	71.03	70.60	0	4,408	0.00%
2018/12/21	10	69.32	35	68.99	71.10	-25	4,394	-0.57%
2018/12/20	18	71.61	13	74.25	69.80	5	4,300	0.12%
2018/12/19	21	72.70	4	73.20	72.80	17	4,158	0.41%
2018/12/18	11	73.54	3	73.40	72.30	8	4,112	0.19%
2018/12/17	12	75.20	31	74.85	73.50	-19	4,040	-0.47%
2018/12/14	16	78.61	22	79.70	79.00	-6	3,861	-0.16%
2018/12/13	15	77.03	7	76.03	77.90	8	3,601	0.22%
2018/12/12	29	76.90	12	76.78	76.40	17	3,448	0.49%
2018/12/11	13	74.31	36.1	73.99	76.30	-23.1	3,192	-0.72%
2018/12/10	6	67.92	11	68.20	69.40	-5	2,949	-0.17%
2018/12/07	3	68.77	14	68.54	69.20	-11	2,920	-0.38%
2018/12/06	21	71.29	1	72.00	67.00	20	2,865	0.70%
2018/12/05	16	70.51	18	70.52	71.10	-2	2,716	-0.07%
2018/12/04	30	70.85	30	69.83	70.60	0	2,659	0.00%
2018/12/03	1	69.70	7	69.71	68.90	-6	2,570	-0.23%
2018/11/30	7	68.06	5	68.78	68.20	2	2,467	0.08%
2018/11/29	7	69.26	13	69.79	69.60	-6	2,394	-0.25%
2018/11/28	21	69.82	14	70.46	68.50	7	2,295	0.30%
2018/11/27	10	71.53	18	71.96	71.70	-8	2,196	-0.36%
2018/11/26	35	70.73	24	71.44	72.20	11	2,105	0.52%
2018/11/23	25	68.52	25	68.37	69.90	0	1,990	0.00%
2018/11/22	28	70.20	55	70.15	68.50	-27	1,901	-1.42%
2018/11/21	36	68.43	31	68.73	68.70	5	1,740	0.29%
2018/11/20	38	68.17	39	68.70	68.80	-1	1,533	-0.07%
2018/11/19	18	61.89	120	63.72	64.80	-102	1,195	-8.53%	大賣/鉅額交易
2018/11/16	4	58.70	36	58.51	59.00	-32	1,017	-3.14%
2018/11/15	3	57.47	1	57.90	58.00	2	939	0.21%
2018/11/14	12	58.26	15	58.32	57.90	-3	904	-0.33%
2018/11/13	5	55.20	27.1	54.76	56.70	-22.1	793	-2.79%
2018/11/12	5	56.22	70	56.91	56.20	-65	752	-8.63%
2018/11/09	85.1	55.93	107	55.97	56.10	-21.9	701	-3.12%	大賣/
2018/11/08	2	54.35	13	55.42	54.20	-11	604	-1.82%
2018/11/07	0	0.00	1	51.50	51.40	-1	486	-0.21%
2018/11/06	20	51.93	7	51.39	51.40	13	491	2.65%
2018/11/05	3	52.80	0	0.00	52.50	3	491	0.61%
2018/11/02	2	52.20	2	52.50	51.50	0	486	0.00%
2018/11/01	4	52.43	3	52.43	52.50	1	473	0.21%
2018/10/31	41	50.68	1	51.40	52.00	40	447	8.95%
2018/10/30	0	0.00	1	47.75	48.30	-1	437	-0.23%
2018/10/29	1	48.30	0	0.00	47.70	1	445	0.22%
2018/10/26	5	48.30	2	49.68	48.30	3	461	0.65%
2018/10/25	3	48.82	14	48.93	48.25	-11	478	-2.30%
2018/10/24	5	52.36	2	52.55	51.10	3	470	0.64%
2018/10/23	7	52.53	23	52.03	52.10	-16	467	-3.42%
2018/10/22	4	50.90	2	50.55	52.90	2	463	0.43%
2018/10/19	0	0.00	37	48.00	49.90	-37	479	-7.72%
2018/10/15	2	48.70	0	0.00	48.50	2	553	0.36%
2018/10/11	0	0.00	39	45.42	46.25	-39	557	-7.00%
2018/10/09	10	48.90	0	0.00	49.40	10	554	1.80%
2018/10/08	0	0.00	4	51.40	49.00	-4	561	-0.71%
2018/10/05	5	52.04	5	53.34	51.40	0	554	0.00%
2018/10/02	2	52.10	2	52.90	52.60	0	554	0.00%
2018/10/01	2	52.30	2	52.80	52.70	0	564	0.00%
2018/09/28	0	0.00	1	51.90	51.80	-1	559	-0.18%
2018/09/27	5	51.06	0	0.00	51.60	5	556	0.90%
2018/09/26	0	0.00	1	49.40	49.50	-1	540	-0.18%
2018/09/25	21	48.84	0	0.00	48.65	21	540	3.88%
2018/09/19	10	47.70	0	0.00	47.50	10	554	1.80%
2018/09/17	1	46.50	0	0.00	47.45	1	572	0.17%
2018/09/14	0	0.00	3	45.60	45.40	-3	569	-0.53%
2018/09/13	22	43.95	0	0.00	43.60	22	569	3.86%
2018/09/12	0	0.00	2	42.40	42.80	-2	562	-0.36%
2018/09/10	13	44.74	0	0.00	44.60	13	557	2.33%
2018/09/06	2	48.00	0	0.00	48.20	2	551	0.36%
2018/09/05	28	48.26	0	0.00	48.15	28	554	5.05%
2018/09/04	5	47.70	0	0.00	48.40	5	557	0.90%
2018/09/03	12	48.00	0	0.00	47.90	12	565	2.12%
2018/08/31	0	0.00	7	47.95	48.20	-7	592	-1.18%
2018/08/30	0	0.00	2	48.00	48.10	-2	595	-0.34%
2018/08/28	71	48.08	3	48.05	47.90	68	610	11.14%
2018/08/27	31	48.20	0	0.00	48.30	31	609	5.08%
2018/08/24	5	47.20	7	47.00	47.60	-2	609	-0.33%
2018/08/23	17	47.98	0	0.00	47.50	17	609	2.79%
2018/08/21	40	48.48	0	0.00	48.30	40	598	6.68%
2018/08/20	5	47.55	5	48.35	47.40	0	598	0.00%
2018/08/15	0	0.00	154	48.23	47.95	-154	596	-25.83%	大賣/鉅額交易
2018/08/13	1	49.80	50	49.01	49.15	-49	584	-8.38%
2018/08/07	4	53.85	4	53.70	53.70	0	562	0.00%
2018/08/03	4	53.83	5	53.76	53.50	-1	552	-0.18%
2018/08/02	0	53.20	0	0.00	53.40	0	543	0.00%
2018/08/01	65	53.58	11	53.65	54.40	54	529	10.20%
2018/07/31	14	52.76	11	53.23	52.80	3	502	0.60%
2018/07/30	4	52.53	55	52.62	52.20	-51	496	-10.28%
2018/07/27	8	53.78	8.1	53.40	53.40	-0.1	486	-0.02%
2018/07/26	8	53.54	8	52.88	53.10	0	470	0.00%
2018/07/25	5	52.50	4	53.10	53.70	1	432	0.23%
2018/07/24	0	0.00	1	51.30	52.10	-1	387	-0.26%
2018/07/23	46	50.08	0	0.00	50.10	46	367	12.52%
2018/07/18	0.1	49.40	0	0.00	49.60	0.1	345	0.01%
2018/07/16	11	49.32	0	0.00	49.00	11	339	3.24%
2018/07/09	0	0.00	1	47.65	47.70	-1	294	-0.34%
2018/07/05	1	46.60	0	0.00	46.15	1	283	0.35%
2018/07/02	1	46.95	0	0.00	46.55	1	286	0.35%
2018/06/28	24	47.00	0	0.00	46.70	24	306	7.84%
2018/06/27	8	46.20	0	0.00	46.40	8	319	2.52%
2018/06/26	0	0.00	10	45.15	45.45	-10	309	-3.23%
2018/06/22	0	0.00	6	44.88	45.00	-6	306	-1.96%
2018/06/20	0	0.00	4	44.49	44.60	-4	307	-1.30%
2018/06/15	32	45.36	0	0.00	45.20	32	300	10.64%
2018/06/14	24	45.16	0	0.00	45.30	24	297	8.08%
2018/06/13	3	45.30	0	0.00	45.70	3	294	1.02%
2018/06/08	1	47.00	72	45.92	45.80	-71	285	-24.87%
2018/06/07	0	0.00	1	44.50	44.15	-1	259	-0.39%
2018/06/06	49	44.16	45	44.15	44.20	4	256	1.56%
2018/05/24	15	42.41	0	0.00	43.00	15	278	5.39%
2018/05/23	15	43.34	0	0.00	43.00	15	284	5.28%
2018/05/22	6	42.57	0	0.00	42.70	6	281	2.13%
2018/05/21	0	0.00	1	42.70	42.50	-1	283	-0.35%
2018/05/18	22	42.54	0	0.00	42.25	22	286	7.69%
2018/05/11	1	41.85	0	0.00	41.50	1	300	0.33%
2018/05/10	0	0.00	1	42.45	41.90	-1	300	-0.33%
2018/05/09	36	42.18	0	0.00	42.25	36	302	11.90%
2018/05/07	3	41.10	1	40.90	41.20	2	318	0.63%
2018/05/04	37	40.75	0	0.00	41.00	37	371	9.95%
2018/05/03	10	40.37	0	0.00	40.60	10	375	2.66%
2018/04/26	0	0.00	4	40.05	39.85	-4	399	-1.00%
2018/04/24	0	0.00	18	41.03	41.00	-18	400	-4.50%
2018/04/23	0	0.00	30	41.79	41.70	-30	398	-7.52%
2018/04/19	11	43.01	1	42.85	42.85	10	401	2.49%
2018/04/18	15	43.45	0	0.00	42.90	15	409	3.67%
2018/04/17	0	42.95	0	0.00	42.75	0	422	0.00%
2018/04/13	15	43.28	0	0.00	43.20	15	431	3.48%
2018/04/12	0	47.00	2	42.80	43.00	-2	440	-0.45%
2018/04/11	6	43.33	8	43.11	43.05	-2	443	-0.45%
2018/04/03	5	44.80	0	0.00	44.70	5	461	1.08%
2018/04/02	0	0.00	1	44.60	44.50	-1	464	-0.22%
2018/03/31	12	46.18	0	0.00	45.20	12	473	2.54%
2018/03/30	0	0.00	5	44.70	44.75	-5	466	-1.07%
2018/03/16	4	45.03	4	44.80	44.90	0	487	0.00%
2018/03/12	30	44.49	0	0.00	44.75	30	529	5.66%
2018/03/09	10	43.92	0	0.00	43.80	10	538	1.86%
2018/03/06	11	44.19	7	44.17	44.20	4	560	0.71%
2018/03/02	1	44.55	0	0.00	44.45	1	571	0.17%
2018/02/27	2	46.50	20	46.50	46.35	-18	577	-3.12%
2018/02/26	1.1	48.33	30	47.35	47.60	-28.9	578	-5.00%
2018/01/30	1	49.50	6	49.50	49.50	-5	990	-0.50%
2018/01/29	1	51.10	11	50.31	50.20	-10	1,054	-0.95%
2018/01/24	0	0.00	1	49.00	48.85	-1	1,013	-0.10%
2018/01/22	11	50.03	0	0.00	49.90	11	1,014	1.08%
2018/01/19	0	0.00	3	49.90	50.00	-3	1,009	-0.30%
2018/01/17	1	48.80	0	0.00	48.90	1	1,008	0.10%
2018/01/16	0	0.00	5	49.00	49.00	-5	1,006	-0.50%
2018/01/15	0	0.00	4	49.10	48.75	-4	1,006	-0.40%
2018/01/10	0	0.00	1	51.00	50.20	-1	1,001	-0.10%
2018/01/05	0	0.00	1	50.70	50.90	-1	989	-0.10%
2018/01/03	1	50.00	0	0.00	49.90	1	980	0.10%