TPK-KY (3673)-台新-高雄券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766張
產業
上市光電類股
549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

TPK-KY (3673)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	2.1	37.70	1	38.55	37.40	1.1	2,498	0.04%
2024/05/02	1.1	38.28	27.1	38.21	38.20	-26	2,502	-1.04%
2024/04/30	0.2	38.30	2	38.40	38.30	-1.8	2,543	-0.07%
2024/04/29	4.2	38.79	4.3	38.71	38.95	-0.2	2,535	-0.01%
2024/04/26	2.2	37.60	5.3	37.78	37.75	-3.1	2,507	-0.12%
2024/04/25	3.1	36.84	0	0.00	36.70	3.1	2,507	0.12%
2024/04/24	0	0.00	3.1	36.95	37.15	-3.1	2,521	-0.12%
2024/04/23	3	36.15	1	35.90	36.45	2	2,542	0.08%
2024/04/22	2	36.15	3	36.72	36.00	-1	2,579	-0.04%
2024/04/19	8.3	36.74	3	36.42	36.30	5.3	2,585	0.21%
2024/04/18	1	37.70	3.2	37.01	37.70	-2.2	2,577	-0.09%
2024/04/17	7.1	37.25	2.1	37.07	37.00	5	2,582	0.19%
2024/04/16	2	37.45	3	37.67	37.25	-1	2,565	-0.04%
2024/04/15	3.3	38.59	13	38.13	38.05	-9.7	2,557	-0.38%
2024/04/12	7.2	38.95	0	0.00	38.80	7.2	2,563	0.28%
2024/04/11	12.2	39.74	7.1	39.53	39.45	5.1	2,603	0.20%
2024/04/10	12.1	39.86	30.6	39.62	40.35	-18.5	2,595	-0.71%
2024/04/09	4	38.55	3	38.60	38.60	1	2,554	0.04%
2024/04/08	6.1	38.65	9.9	38.78	38.65	-3.8	2,582	-0.15%
2024/04/03	24.4	39.47	23.2	39.23	39.10	1.2	2,546	0.05%
2024/04/02	7.2	38.32	3.3	38.78	38.60	3.9	2,462	0.16%
2024/04/01	5.2	37.84	13.4	37.76	38.10	-8.2	2,394	-0.34%
2024/03/29	15	36.86	0	0.00	36.85	15	2,312	0.65%
2024/03/28	4	36.83	9.1	36.98	36.90	-5.1	2,288	-0.22%
2024/03/27	1	36.30	5.1	36.52	36.45	-4.1	2,223	-0.18%
2024/03/26	1	37.10	1	36.95	35.95	0	2,181	0.00%
2024/03/25	1.1	36.31	1.1	36.25	36.25	-0.1	2,128	0.00%
2024/03/22	102	35.51	105.3	35.64	35.65	-3.3	2,092	-0.16%	大買/大賣/
2024/03/21	7	34.98	12.4	34.97	35.10	-5.4	2,047	-0.26%
2024/03/20	0	0.00	0.1	34.35	33.90	-0.1	2,021	0.00%
2024/03/19	0	34.35	0	0.00	34.25	0	2,012	0.00%
2024/03/18	7	34.03	0	0.00	34.15	7	2,011	0.35%
2024/03/14	1	34.25	4.6	34.70	34.45	-3.6	1,985	-0.18%
2024/03/13	4	34.61	3	34.73	34.85	1	1,972	0.05%
2024/03/12	5	34.39	5.3	34.79	35.05	-0.3	1,957	-0.01%
2024/03/11	8	33.83	0.6	34.00	33.85	7.4	1,933	0.38%
2024/03/08	0	0.00	5.3	35.47	34.90	-5.3	1,884	-0.28%
2024/03/07	1	34.90	3.3	35.29	34.85	-2.3	1,843	-0.12%
2024/03/06	12	34.81	7.5	35.27	34.85	4.6	1,813	0.25%
2024/03/05	3	35.23	2.1	35.20	35.05	0.9	1,745	0.05%
2024/03/04	2	35.00	3	35.13	35.00	-1	1,724	-0.06%
2024/03/01	0	0.00	5	35.22	35.15	-5	1,712	-0.29%
2024/02/29	42	35.25	2	35.13	34.95	40	1,718	2.33%
2024/02/27	2	34.98	0	0.00	35.00	2	1,737	0.12%
2024/02/26	0	0.00	22	35.35	35.30	-22	1,740	-1.26%
2024/02/23	4	36.06	1.6	36.23	35.65	2.4	1,730	0.14%
2024/02/22	10	36.65	0	0.00	36.70	10	1,706	0.59%
2024/02/21	3	36.83	0	0.00	36.65	3	1,699	0.18%
2024/02/20	1.1	37.02	0	0.00	36.95	1.1	1,699	0.06%
2024/02/19	8	37.56	15	37.73	37.50	-7	1,693	-0.41%
2024/02/16	41.1	36.84	14.3	37.30	37.35	26.8	1,662	1.61%
2024/02/15	10	34.65	0	0.00	34.60	10	1,558	0.64%
2024/02/05	10	34.50	0	0.00	34.45	10	1,549	0.65%
2024/02/02	18	35.07	7	35.09	34.80	11	1,537	0.72%
2024/02/01	2.1	35.50	2	35.65	35.50	0.1	1,508	0.00%
2024/01/31	27	35.98	2	35.75	35.70	25	1,501	1.66%
2024/01/30	6	36.83	4	36.70	36.15	2	1,491	0.13%
2024/01/29	1	36.70	2.1	36.90	36.90	-1.1	1,464	-0.07%
2024/01/26	11.1	37.08	17.1	36.82	36.35	-6	1,447	-0.42%
2024/01/25	5	36.50	4	36.63	36.50	1	1,376	0.07%
2024/01/24	3	36.90	6.1	36.53	36.70	-3.1	1,352	-0.23%
2024/01/23	5	35.33	0	0.00	35.30	5	1,301	0.38%
2024/01/22	4	35.34	0	0.00	35.30	4	1,299	0.31%
2024/01/18	3	35.50	0.1	35.65	35.70	3	1,266	0.23%
2024/01/17	3	35.22	3	35.23	34.80	0	1,249	0.00%
2024/01/16	2	36.40	6.1	36.71	36.10	-4.1	1,219	-0.33%
2024/01/15	4	35.48	6.1	35.84	36.25	-2.1	1,173	-0.17%
2024/01/12	8.1	35.48	2	36.50	35.35	6.1	1,165	0.52%
2024/01/11	0	0.00	5.1	36.12	36.30	-5.1	1,146	-0.44%
2024/01/10	3.1	35.19	0	0.00	35.05	3.1	1,136	0.27%
2024/01/09	5.1	36.56	10	36.08	35.80	-5	1,132	-0.44%
2024/01/08	5.1	36.69	2	37.25	36.50	3.1	1,113	0.28%
2024/01/05	10	37.87	11.1	38.12	37.40	-1.1	1,096	-0.10%
2024/01/04	15	37.33	3.2	37.42	37.05	11.8	1,012	1.17%
2024/01/03	28	37.87	25.7	37.66	37.25	2.3	972	0.24%
2024/01/02	15	38.37	14.2	37.97	38.10	0.8	907	0.09%
2023/12/29	1	36.30	10	36.35	36.20	-9	840	-1.07%
2023/12/28	15	36.51	10	36.31	36.50	5	829	0.60%
2023/12/27	1	35.65	1	35.90	35.85	0	808	0.00%
2023/12/26	0	0.00	1	35.80	35.65	-1	809	-0.12%
2023/12/21	1	34.45	5	34.45	34.45	-4	789	-0.51%
2023/12/19	6	34.40	0	0.00	34.40	6	785	0.76%
2023/12/15	0	0.00	1	35.50	35.30	-1	808	-0.12%
2023/12/12	0	0.00	3	34.70	35.15	-3	829	-0.36%
2023/12/06	0.1	35.85	0	0.00	35.50	0.1	843	0.01%
2023/12/05	10	36.01	0.1	36.55	36.00	9.9	842	1.18%
2023/12/04	0	0.00	0.1	36.00	35.85	-0.1	834	-0.01%
2023/12/01	0	0.00	11	35.75	35.50	-11	838	-1.31%
2023/11/28	0	0.00	7	35.17	35.60	-7	870	-0.80%
2023/11/27	4	35.54	0	0.00	35.05	4	872	0.46%
2023/11/24	15	36.19	1.2	36.18	36.05	13.8	867	1.59%
2023/11/22	1	35.30	0	0.00	35.05	1	825	0.12%
2023/11/21	2.1	35.37	1	35.05	34.90	1.1	832	0.13%
2023/11/20	1	35.30	1	35.35	35.35	0	835	0.00%
2023/11/16	2	35.03	1	34.85	34.85	1	842	0.12%
2023/11/15	0	0.00	1	33.40	33.95	-1	832	-0.12%
2023/11/07	0	0.00	5	33.30	33.25	-5	974	-0.51%
2023/11/06	1	33.35	0.1	33.25	33.35	0.9	1,083	0.08%
2023/11/03	1	32.70	0	0.00	32.75	1	1,092	0.09%
2023/11/01	1	31.90	0	0.00	31.85	1	1,116	0.09%
2023/10/27	1	32.20	0	0.00	31.95	1	1,160	0.09%
2023/10/26	1	32.20	0	0.00	32.00	1	1,190	0.08%
2023/10/25	1	32.75	0	0.00	32.70	1	1,201	0.08%
2023/10/20	0	0.00	20	32.25	32.35	-20	1,255	-1.59%
2023/10/13	0	0.00	4	34.89	34.90	-4	1,439	-0.28%
2023/10/12	0	34.60	5	34.42	34.50	-5	1,457	-0.34%
2023/10/11	0	0.00	1	34.20	34.05	-1	1,496	-0.07%
2023/10/06	0	0.00	17	34.05	34.05	-17	1,538	-1.10%
2023/10/02	1	34.20	0	0.00	34.20	1	1,752	0.06%
2023/09/27	0	0.00	1	33.55	33.55	-1	1,869	-0.05%
2023/09/26	0	0.00	3	33.65	33.75	-3	1,952	-0.15%
2023/09/21	0	0.00	2	33.60	33.40	-2	2,131	-0.09%
2023/09/18	0	0.00	1	34.55	34.60	-1	2,360	-0.04%
2023/09/15	2	34.88	0	0.00	34.55	2	2,680	0.07%
2023/09/14	0	0.00	2	35.15	35.30	-2	2,747	-0.07%
2023/09/13	4	34.75	1	34.95	34.80	3	2,804	0.11%
2023/09/12	0	34.70	8	34.55	34.50	-8	2,885	-0.28%
2023/09/11	0	0.00	2	34.68	34.55	-2	2,926	-0.07%
2023/09/08	2	35.03	0	0.00	35.05	2	2,952	0.07%
2023/09/07	8	35.23	0	0.00	35.10	8	2,994	0.27%
2023/09/06	1	35.15	0	0.00	35.15	1	3,042	0.03%
2023/09/04	1	35.30	0.1	35.60	35.50	1	3,339	0.03%
2023/09/01	3	35.10	1	35.25	35.20	2	3,496	0.06%
2023/08/30	6	34.68	0	0.00	34.70	6	3,667	0.16%
2023/08/29	4.3	34.20	0	0.00	34.25	4.3	3,756	0.11%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/25	2	34.45	0	0.00	34.35	2	4,034	0.05%
2023/08/24	1	34.50	0	0.00	34.30	1	4,091	0.02%
2023/08/23	0	0.00	0.1	34.60	34.30	-0.1	4,130	0.00%
2023/08/22	7.1	34.29	31	34.20	34.15	-23.9	4,187	-0.57%
2023/08/18	3	34.65	1	35.20	34.35	2	4,239	0.05%
2023/08/17	0	0.00	15	34.40	34.85	-15	4,286	-0.35%
2023/08/15	6	34.62	6	34.78	34.85	0	4,426	0.00%
2023/08/14	8	34.89	9	34.28	34.45	-1	4,550	-0.02%
2023/08/11	0.2	35.55	0	0.00	35.30	0.2	4,726	0.00%
2023/08/10	2	35.30	1	35.55	35.40	1	4,741	0.02%
2023/08/09	1	38.20	1	38.45	38.50	0	4,654	0.00%
2023/08/08	1.1	38.78	0	0.00	38.10	1.1	4,665	0.02%
2023/08/07	0	0.00	3	38.70	38.85	-3	4,715	-0.06%
2023/08/04	0.1	38.80	0	0.00	38.90	0.1	4,781	0.00%
2023/08/02	3	38.30	17	38.45	38.35	-14	4,876	-0.29%
2023/08/01	3	39.30	0	0.00	39.15	3	4,892	0.06%
2023/07/28	1	40.00	1	40.10	39.90	0	5,099	0.00%
2023/07/27	20.1	40.35	0.3	40.37	40.45	19.8	5,096	0.39%
2023/07/26	0	0.00	3	39.65	39.75	-3	5,089	-0.06%
2023/07/25	0	0.00	0.1	39.75	39.60	-0.1	5,107	0.00%
2023/07/24	14.2	39.52	9	39.54	39.40	5.2	5,107	0.10%
2023/07/21	6	40.15	6	40.63	40.10	0	5,091	0.00%
2023/07/20	6.4	40.76	20.7	41.17	40.80	-14.3	5,113	-0.28%
2023/07/19	46	40.17	1.1	40.34	40.00	44.9	5,127	0.88%
2023/07/18	35.1	40.57	13	41.17	40.15	22.1	5,194	0.43%
2023/07/17	1	41.60	5.3	41.50	41.80	-4.3	5,365	-0.08%
2023/07/14	12	41.25	7	41.49	41.25	5	5,904	0.08%
2023/07/13	13	41.76	65	41.99	41.50	-52	5,946	-0.87%
2023/07/12	14	41.95	19.1	42.01	42.05	-5.1	5,992	-0.08%
2023/07/11	3	42.40	3.5	42.65	42.10	-0.5	6,128	-0.01%
2023/07/10	3	42.70	6.5	42.50	42.45	-3.5	6,131	-0.06%
2023/07/07	62.6	43.48	41.2	43.68	43.10	21.4	6,198	0.35%
2023/07/06	13.1	45.39	23.1	45.19	45.30	-10	6,206	-0.16%
2023/07/05	11.2	45.99	9.3	46.14	45.55	1.9	6,179	0.03%
2023/07/04	20.7	45.68	6.8	45.67	45.55	13.9	6,114	0.23%
2023/07/03	8.1	45.18	12.3	45.48	45.35	-4.2	6,039	-0.07%
2023/06/30	0	0.00	4.3	44.36	44.30	-4.3	5,949	-0.07%
2023/06/29	1	43.70	29.2	43.84	43.90	-28.2	5,909	-0.48%
2023/06/28	11	43.24	17	43.25	43.25	-6	5,876	-0.10%
2023/06/27	21	43.25	15.5	43.16	43.05	5.5	5,870	0.09%
2023/06/26	28	44.59	36	44.28	43.95	-8	5,812	-0.14%
2023/06/21	50.3	45.13	43.7	44.74	45.05	6.7	5,673	0.12%
2023/06/20	15	42.58	16	42.43	42.70	-1	5,357	-0.02%
2023/06/19	10.2	41.17	12.4	42.22	42.50	-2.2	5,310	-0.04%
2023/06/16	18.1	42.25	21.7	42.36	41.85	-3.6	5,255	-0.07%
2023/06/15	0.1	42.65	2.1	42.46	42.65	-2	5,181	-0.04%
2023/06/14	17	42.75	3.7	42.71	42.40	13.4	5,159	0.26%
2023/06/13	7.2	42.64	5.1	42.49	42.70	2.1	5,169	0.04%
2023/06/12	51	43.11	3.4	42.63	42.80	47.6	5,144	0.93%
2023/06/09	17.3	43.07	25	42.64	42.75	-7.7	5,135	-0.15%
2023/06/08	19.3	44.30	17.9	44.41	43.80	1.5	5,065	0.03%
2023/06/07	11.4	43.40	17	43.82	43.20	-5.6	4,933	-0.11%
2023/06/06	3	43.28	13.3	43.63	43.95	-10.3	4,808	-0.21%
2023/06/05	7.1	43.01	19.2	42.90	42.90	-12.1	4,731	-0.26%
2023/06/02	20.5	42.80	12.2	42.52	42.35	8.3	4,735	0.18%
2023/06/01	29.5	43.60	16.3	43.66	43.25	13.2	4,749	0.28%
2023/05/31	4.1	42.47	8.1	42.59	42.40	-4	4,545	-0.09%
2023/05/30	11	42.09	12.1	42.11	42.00	-1.1	4,518	-0.02%
2023/05/29	1.2	41.84	25.3	41.79	41.75	-24.1	4,490	-0.54%
2023/05/26	34.1	41.17	18	41.09	41.00	16.1	4,527	0.36%
2023/05/25	6	41.68	14.2	41.71	41.60	-8.2	4,639	-0.18%
2023/05/24	1	41.55	5.7	41.53	41.55	-4.7	4,706	-0.10%
2023/05/23	5	41.69	20	41.85	41.60	-15	4,677	-0.32%
2023/05/22	17.5	41.39	20.5	41.51	41.60	-3	4,624	-0.06%
2023/05/19	13.2	40.03	3.2	40.19	40.30	10	4,515	0.22%
2023/05/18	36	40.81	38.1	40.65	40.50	-2.1	4,443	-0.05%
2023/05/17	20.6	40.47	129.6	40.60	40.60	-109	4,302	-2.53%	大賣/鉅額交易
2023/05/16	7	39.10	4.2	39.23	38.95	2.8	4,083	0.07%
2023/05/15	1	38.30	3.1	38.17	38.30	-2.1	4,023	-0.05%
2023/05/12	1	38.05	3.2	38.06	38.10	-2.2	4,004	-0.05%
2023/05/11	11.1	38.32	10	38.11	37.60	1.1	3,987	0.03%
2023/05/10	19	38.57	4.6	38.63	38.45	14.4	3,927	0.37%
2023/05/09	61	39.58	18.1	38.83	39.55	42.9	3,851	1.11%
2023/05/08	18.1	38.91	17.2	38.96	38.75	0.9	3,758	0.02%
2023/05/05	15.1	38.30	4	38.50	38.30	11.1	3,720	0.30%
2023/05/04	28.9	38.64	18.5	39.02	38.95	10.4	3,654	0.28%
2023/05/03	5	37.16	0	0.00	37.05	5	3,480	0.14%
2023/05/02	3	37.28	12	37.57	37.50	-9	3,473	-0.26%
2023/04/28	3	37.47	8	37.80	37.35	-5	3,468	-0.14%
2023/04/27	13	37.15	0	0.00	37.45	13	3,434	0.38%
2023/04/26	4	37.23	2	37.18	37.20	2	3,407	0.06%
2023/04/25	6	37.32	15	37.25	36.90	-9	3,382	-0.27%
2023/04/24	13	38.04	3.1	38.10	37.70	10	3,331	0.30%
2023/04/21	13	38.47	12.1	38.08	37.50	0.9	3,281	0.03%
2023/04/20	16.2	39.34	23.8	39.84	38.50	-7.6	3,166	-0.24%
2023/04/19	130	42.12	91.9	41.96	41.25	38.1	2,923	1.30%	大買/
2023/04/18	20	41.50	3	41.50	41.50	17	2,349	0.72%
2023/04/17	39.1	37.75	47.1	38.03	37.75	-8	2,264	-0.35%
2023/04/14	49.2	37.88	47.3	37.82	37.90	1.9	2,165	0.09%
2023/04/13	5	36.63	4	36.63	36.25	1	1,988	0.05%
2023/04/12	30	36.76	8	36.76	36.80	22	1,947	1.13%
2023/04/11	13	36.50	12.1	35.33	36.40	0.9	1,843	0.05%
2023/04/10	2	33.75	25	34.59	34.60	-23	1,719	-1.34%
2023/04/07	8	33.94	0	0.00	33.95	8	1,695	0.47%
2023/04/06	3	33.95	3	33.85	34.05	0	1,688	0.00%
2023/03/31	11	34.17	4	34.24	34.25	7	1,679	0.42%
2023/03/30	0	34.93	5	34.68	34.30	-5	1,673	-0.30%
2023/03/29	3	34.52	4	34.38	34.65	-1	1,665	-0.06%
2023/03/28	11	34.42	6	34.18	34.30	5	1,666	0.30%
2023/03/27	2	35.55	29	35.08	35.00	-27	1,634	-1.65%
2023/03/24	7	35.60	6	35.46	35.30	1	1,629	0.06%
2023/03/23	10	35.21	5	35.29	35.15	5	1,604	0.31%
2023/03/22	13	35.46	9	35.63	35.30	4	1,593	0.25%
2023/03/21	5.3	34.94	5	34.86	34.75	0.3	1,549	0.02%
2023/03/20	12	34.81	18	34.75	34.75	-6	1,534	-0.39%
2023/03/17	21	34.43	6	34.54	34.35	15	1,525	0.98%
2023/03/16	9	34.25	13	34.98	34.10	-4	1,501	-0.27%
2023/03/15	6	35.00	20	34.38	34.40	-14	1,467	-0.95%
2023/03/14	26.1	35.68	8	35.48	35.00	18.1	1,453	1.24%
2023/03/13	24	34.85	18.1	35.23	35.60	5.9	1,411	0.42%
2023/03/10	15	34.83	6	34.61	34.50	9	1,357	0.66%
2023/03/09	10	35.70	23	35.53	35.50	-13	1,311	-0.99%
2023/03/08	19	35.97	26.2	36.09	36.10	-7.2	1,277	-0.56%
2023/03/07	34	37.08	20	36.75	36.75	14	1,226	1.14%
2023/03/06	30	36.34	34	35.94	36.50	-4	1,156	-0.34%
2023/03/03	13	34.11	2	34.10	34.10	11	1,046	1.05%
2023/03/02	23	34.05	4	33.98	33.90	19	1,037	1.83%
2023/03/01	8	33.86	7	33.77	33.75	1	1,000	0.10%
2023/02/24	16	34.25	43	34.14	34.20	-27	970	-2.78%
2023/02/23	52.2	34.97	18	34.77	35.05	34.2	888	3.84%
2023/02/22	21	33.31	2	33.58	33.95	19	712	2.67%
2023/02/21	0	0.00	0	32.00	31.75	0	604	-0.01%
2023/02/20	26	31.74	0	0.00	31.95	26	605	4.30%
2023/02/15	0	0.00	1	30.80	30.85	-1	621	-0.16%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2023/02/10	1	30.75	0	0.00	30.70	1	632	0.16%
2023/02/09	1.2	30.90	0	0.00	30.80	1.2	639	0.18%
2023/02/08	1	31.25	0	0.00	31.25	1	639	0.16%
2023/02/07	3	31.10	0	0.00	31.10	3	638	0.47%
2023/02/06	1	31.20	3	31.53	31.25	-2	641	-0.31%
2023/02/03	0.2	31.35	0	0.00	31.35	0.2	634	0.03%
2023/01/31	0	0.00	1	30.45	30.60	-1	665	-0.15%
2023/01/30	0	0.00	1	30.00	30.05	-1	674	-0.15%
2023/01/17	1	29.45	1	29.45	29.45	0	673	0.00%
2023/01/12	2	29.95	0	0.00	29.95	2	700	0.29%
2023/01/09	0.3	30.05	0	0.00	30.05	0.3	709	0.04%
2023/01/04	0	0.00	6	29.62	29.80	-6	748	-0.80%
2023/01/03	0	0.00	1	29.30	29.50	-1	765	-0.13%
2022/12/29	2	29.25	0	0.00	29.35	2	791	0.25%
2022/12/28	0	0.00	3	29.68	29.55	-3	794	-0.38%
2022/12/27	2	29.88	0	0.00	29.85	2	796	0.25%
2022/12/20	1	29.65	0	0.00	29.50	1	843	0.12%
2022/12/16	0	0.00	1	30.40	30.30	-1	867	-0.12%
2022/12/15	0	0.00	1	30.90	30.85	-1	875	-0.11%
2022/12/14	0	0.00	14	31.10	30.80	-14	880	-1.59%
2022/12/13	3	30.63	0	0.00	30.50	3	878	0.34%
2022/12/08	0	0.00	10	30.55	30.55	-10	888	-1.13%
2022/12/06	4	31.01	0	0.00	30.80	4	891	0.45%
2022/12/05	3	31.85	0	0.00	31.90	3	886	0.34%
2022/12/02	3	32.05	2	31.80	32.05	1	888	0.11%
2022/12/01	6	31.98	1	32.20	31.85	5	892	0.56%
2022/11/30	1	31.75	1	31.60	31.80	0	891	0.00%
2022/11/22	5	31.05	0	0.00	31.05	5	963	0.52%
2022/11/17	0	0.00	1	30.90	31.55	-1	1,091	-0.09%
2022/11/16	3	30.85	0	0.00	30.80	3	1,126	0.27%
2022/11/11	0	0.00	2	30.75	30.60	-2	1,247	-0.16%
2022/11/10	1	30.35	0	0.00	30.35	1	1,242	0.08%
2022/11/09	0	0.00	2	30.53	30.55	-2	1,243	-0.16%
2022/11/08	0	0.00	1	30.40	30.10	-1	1,254	-0.08%
2022/11/07	2	30.15	0	0.00	30.10	2	1,274	0.16%
2022/11/03	0	0.00	10	29.72	29.70	-10	1,276	-0.78%
2022/11/02	8	29.63	8	29.46	29.65	0	1,273	0.00%
2022/11/01	1	29.05	0	0.00	29.05	1	1,267	0.08%
2022/10/31	5	28.50	1	28.50	28.50	4	1,267	0.32%
2022/10/28	6	28.40	0	0.00	28.10	6	1,268	0.47%
2022/10/27	0	0.00	1	29.70	29.70	-1	1,228	-0.08%
2022/10/25	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/21	17	30.30	1	30.15	29.80	16	1,222	1.31%
2022/10/20	2	30.93	10	30.63	30.50	-8	1,219	-0.66%
2022/10/18	4	31.58	4	31.61	31.60	0	1,208	0.00%
2022/10/17	2	30.75	6	31.16	31.40	-4	1,207	-0.33%
2022/10/14	4	30.81	1	31.50	31.65	3	1,210	0.25%
2022/10/13	2	30.05	20	30.40	29.80	-18	1,219	-1.48%
2022/10/12	2	30.45	1	31.10	31.05	1	1,210	0.08%
2022/10/11	7	31.39	8	31.46	30.95	-1	1,208	-0.08%
2022/10/07	3	32.13	8.1	32.59	32.60	-5.1	1,189	-0.43%
2022/10/06	1	31.85	5	31.90	31.90	-4	1,169	-0.34%
2022/10/05	12	32.07	1	31.90	31.85	11	1,172	0.94%
2022/10/04	2	31.73	1	31.85	31.80	1	1,174	0.09%
2022/10/03	1	31.25	1	31.00	31.25	0	1,174	0.00%
2022/09/30	0	0.00	1	30.75	31.55	-1	1,174	-0.09%
2022/09/29	17.1	31.06	0	0.00	30.90	17.1	1,169	1.46%
2022/09/28	8	30.91	5.5	30.62	30.60	2.5	1,169	0.21%
2022/09/26	4.2	32.40	0	0.00	32.15	4.2	1,153	0.36%
2022/09/23	0	0.00	5	34.77	34.20	-5	1,160	-0.43%
2022/09/22	3	34.28	9	34.17	34.30	-6	1,171	-0.51%
2022/09/21	0	0.00	1.4	35.01	34.90	-1.4	1,165	-0.12%
2022/09/20	0	0.00	4	35.16	35.20	-4	1,164	-0.34%
2022/09/19	4	34.93	6	34.84	34.85	-2	1,185	-0.17%
2022/09/16	8	34.98	2	35.08	35.00	6	1,189	0.50%
2022/09/15	1	35.15	5	35.45	35.10	-4	1,197	-0.33%
2022/09/14	5	34.96	5	35.04	35.00	0	1,201	0.00%
2022/09/13	4	35.79	12	36.05	35.60	-8	1,197	-0.67%
2022/09/12	3	35.63	5	35.90	35.95	-2	1,209	-0.17%
2022/09/08	1.1	35.32	3	35.33	35.45	-1.9	1,213	-0.16%
2022/09/07	6	34.46	9	34.67	34.40	-3	1,216	-0.25%
2022/09/06	3	34.55	0	0.00	34.55	3	1,214	0.25%
2022/09/05	10	35.15	19	34.99	34.85	-9	1,213	-0.74%
2022/09/02	10	35.53	7	35.46	35.45	3	1,207	0.25%
2022/09/01	11	35.97	14	35.86	35.60	-3	1,206	-0.25%
2022/08/31	13	36.46	2	36.48	36.35	11	1,185	0.93%
2022/08/30	0	0.00	1	36.60	36.35	-1	1,181	-0.08%
2022/08/29	6.1	36.39	2	36.05	36.05	4.1	1,214	0.34%
2022/08/26	18.2	37.77	32.1	37.53	37.50	-13.9	1,183	-1.17%
2022/08/25	7	36.72	4.1	36.73	36.85	2.9	1,090	0.27%
2022/08/24	2.1	36.15	4	36.55	36.00	-1.9	1,069	-0.18%
2022/08/23	8	36.73	8.1	36.59	36.40	-0.1	1,050	-0.01%
2022/08/22	10.1	36.77	2.1	36.91	36.35	8	1,010	0.79%
2022/08/19	27	35.88	18.6	36.09	36.10	8.4	934	0.90%
2022/08/18	3	33.93	0	0.00	33.95	3	873	0.34%
2022/08/17	0.2	34.00	0.3	33.90	33.80	-0.2	873	-0.02%
2022/08/16	0	0.00	6.6	34.05	33.90	-6.6	879	-0.74%
2022/08/15	5.1	33.75	0	0.00	33.80	5.1	882	0.57%
2022/08/12	2	34.10	0	0.00	34.10	2	880	0.23%
2022/08/11	2	35.33	0	35.20	35.35	2	859	0.23%
2022/08/10	0.1	34.90	0	0.00	34.80	0.1	852	0.01%
2022/08/09	0	0.00	3	34.45	34.45	-3	852	-0.35%
2022/08/08	2	34.23	0	0.00	34.25	2	859	0.23%
2022/08/04	3.2	33.08	1	33.20	33.50	2.2	910	0.24%
2022/08/03	0.1	33.85	0	0.00	33.75	0.1	913	0.01%
2022/08/01	0	0.00	0.1	34.75	34.75	-0.1	963	-0.01%
2022/07/29	1	34.30	0	0.00	34.30	1	982	0.10%
2022/07/28	0	0.00	1	34.60	34.10	-1	987	-0.10%
2022/07/27	6	34.66	12	34.42	34.70	-6	983	-0.61%
2022/07/25	0	0.00	3	33.35	33.80	-3	983	-0.30%
2022/07/21	0	0.00	1	33.60	33.65	-1	1,015	-0.10%
2022/07/20	3.3	34.69	1	35.30	34.55	2.3	1,022	0.22%
2022/07/19	1	34.85	0	0.00	34.85	1	1,020	0.10%
2022/07/18	5	34.40	0	0.00	34.70	5	1,017	0.49%
2022/07/12	3	33.70	0	0.00	33.20	3	1,040	0.29%
2022/07/08	0	0.00	2	34.10	34.05	-2	1,040	-0.19%
2022/07/07	3	32.35	1	33.15	33.30	2	1,042	0.19%
2022/07/05	0	0.00	0.1	33.00	33.15	-0.1	1,100	0.00%
2022/07/04	0	32.40	1	32.30	32.20	-1	1,106	-0.09%
2022/07/01	0	0.00	3	32.92	32.35	-3	1,134	-0.26%
2022/06/30	4	34.60	1.1	34.47	34.65	3	1,123	0.26%
2022/06/28	0	0.00	2	35.03	35.00	-2	1,113	-0.18%
2022/06/27	5	34.77	1	34.95	35.10	4	1,115	0.36%
2022/06/24	1	33.60	1	33.80	33.50	0	1,097	0.00%
2022/06/23	36	33.36	1	33.55	33.10	35	1,097	3.19%
2022/06/22	3	33.47	0	0.00	33.00	3	1,095	0.27%
2022/06/21	2	33.80	4	33.94	34.15	-2	1,096	-0.18%
2022/06/20	2	33.33	0	0.00	33.00	2	1,104	0.18%
2022/06/17	0	0.00	1	34.10	34.65	-1	1,093	-0.09%
2022/06/16	2	34.25	4	34.89	34.25	-2	1,090	-0.18%
2022/06/15	1	34.90	3.1	34.93	34.90	-2.1	1,101	-0.19%
2022/06/13	1	34.60	0	0.00	34.35	1	1,125	0.09%
2022/06/10	2	35.20	3.1	35.25	35.20	-1.1	1,135	-0.09%
2022/06/09	4	34.93	3	34.80	34.80	1	1,132	0.09%
2022/06/08	1.1	34.75	0	0.00	34.75	1.1	1,140	0.10%
2022/06/07	23	35.89	23.1	35.40	35.20	-0.1	1,149	0.00%
2022/06/06	1	34.00	1.1	34.60	34.80	-0.1	1,115	-0.01%
2022/06/02	1	33.70	0	0.00	34.00	1	1,134	0.09%
2022/05/31	0	0.00	1	34.45	34.25	-1	1,156	-0.09%
2022/05/30	4	34.10	0	0.00	34.05	4	1,163	0.34%
2022/05/26	0	0.00	1	33.70	33.50	-1	1,203	-0.08%
2022/05/25	0	0.00	1	33.40	33.30	-1	1,226	-0.08%
2022/05/24	2	33.53	1	33.70	33.00	1	1,248	0.08%
2022/05/23	2	33.15	2	33.15	32.90	0	1,242	0.00%
2022/05/20	2	32.98	1	32.90	33.25	1	1,251	0.08%
2022/05/19	3	32.00	0	0.00	32.25	3	1,252	0.24%
2022/05/17	1	32.45	0.1	32.30	32.45	0.9	1,254	0.07%
2022/05/16	1	32.10	0	0.00	32.15	1	1,263	0.08%
2022/05/13	1.1	31.38	6	31.45	31.95	-4.9	1,262	-0.39%
2022/05/12	5	31.13	11	31.12	30.85	-6	1,262	-0.48%
2022/05/11	0.2	31.95	2	31.75	31.75	-1.8	1,235	-0.15%
2022/05/10	3.1	31.69	25	31.00	31.90	-21.9	1,230	-1.78%
2022/05/09	1	32.00	1	32.00	31.85	0	1,214	0.00%
2022/05/06	2	33.15	0	0.00	33.30	2	1,180	0.17%
2022/05/05	1	34.25	0	0.00	34.20	1	1,167	0.09%
2022/04/29	1	34.50	0	0.00	34.35	1	1,190	0.08%
2022/04/27	0.4	33.85	6	33.97	34.05	-5.6	1,193	-0.47%
2022/04/26	1.3	34.98	0	0.00	35.10	1.3	1,183	0.11%
2022/04/25	0	0.00	0.3	35.20	35.05	-0.3	1,181	-0.03%
2022/04/22	0	0.00	1	36.65	36.35	-1	1,166	-0.09%
2022/04/21	0	0.00	1	36.85	36.65	-1	1,198	-0.08%
2022/04/20	1	36.35	1	36.30	36.55	0	1,204	0.00%
2022/04/19	4.3	36.64	3	36.50	36.55	1.3	1,224	0.11%
2022/04/18	14	36.23	1	36.05	36.15	13	1,246	1.04%
2022/04/15	0.1	35.85	5	35.74	35.75	-4.9	1,295	-0.38%
2022/04/14	0.2	36.00	3	36.00	36.00	-2.8	1,557	-0.18%
2022/04/13	2	36.08	0.1	36.00	36.05	1.9	1,599	0.12%
2022/04/12	6.1	35.61	5	35.59	35.85	1.1	1,604	0.07%
2022/04/11	13	36.27	2.1	36.45	36.10	10.9	1,606	0.68%
2022/04/08	5.2	35.34	0	0.00	35.15	5.2	1,578	0.33%
2022/04/07	7	35.66	4	35.50	35.20	3	1,597	0.19%
2022/04/06	2.1	36.25	0	0.00	36.00	2.1	1,573	0.13%
2022/04/01	5	36.65	160	36.59	36.65	-155	1,567	-9.89%	大賣/鉅額交易
2022/03/31	1	37.20	0	0.00	37.15	1	1,583	0.06%
2022/03/30	1	37.20	0	0.00	37.30	1	1,591	0.06%
2022/03/28	2	37.18	0	0.00	37.35	2	1,607	0.12%
2022/03/25	4	37.89	0	0.00	37.70	4	1,623	0.25%
2022/03/24	2	37.78	0	0.00	37.80	2	1,634	0.12%
2022/03/23	2	38.05	0	0.00	38.10	2	1,637	0.12%
2022/03/18	0	0.00	40	37.75	37.75	-40	1,685	-2.37%
2022/03/17	3	37.28	1.1	37.44	37.45	1.9	1,717	0.11%
2022/03/16	2.1	36.64	2	36.25	36.35	0.1	1,713	0.01%
2022/03/15	0.1	36.90	1	36.85	36.60	-0.9	1,721	-0.05%
2022/03/14	1	37.20	0	0.00	37.30	1	1,737	0.06%
2022/03/11	1	37.00	2	37.25	37.40	-1	1,744	-0.06%
2022/03/10	1	36.75	1	37.05	37.00	0	1,752	0.00%
2022/03/09	0	0.00	2	36.05	35.85	-2	1,739	-0.11%
2022/03/08	15	35.93	8	36.02	35.55	7	1,740	0.40%
2022/03/07	8	37.09	5	36.92	36.90	3	1,716	0.17%
2022/03/04	3	37.80	2	38.00	37.80	1	1,706	0.06%
2022/03/03	1	38.20	3.1	37.91	38.15	-2.1	1,729	-0.12%
2022/03/02	13.2	37.95	6	37.82	37.90	7.2	1,749	0.41%
2022/03/01	2	38.40	4	38.44	38.40	-2	1,756	-0.11%
2022/02/25	16.3	38.51	22	38.50	38.45	-5.7	1,758	-0.32%
2022/02/24	2	39.33	12	39.53	39.05	-10	1,745	-0.57%
2022/02/23	5	40.10	1	40.10	40.15	4	1,758	0.23%
2022/02/22	17	40.07	1	39.60	39.65	16	1,779	0.90%
2022/02/18	1	39.70	0	0.00	39.85	1	1,873	0.05%
2022/02/17	3	39.67	2	39.68	39.65	1	1,896	0.05%
2022/02/16	3	39.65	1	39.30	39.30	2	1,934	0.10%
2022/02/15	4	39.50	0	0.00	39.25	4	1,945	0.21%
2022/02/14	1	39.50	0	0.00	39.50	1	1,981	0.05%
2022/02/11	10	40.40	1	40.25	40.10	9	1,984	0.45%
2022/02/09	0	0.00	3	40.55	40.85	-3	2,000	-0.15%
2022/02/08	1	40.70	2	40.45	40.35	-1	2,030	-0.05%
2022/02/07	1	39.95	0	0.00	40.00	1	2,050	0.05%
2022/01/26	2	39.45	0	0.00	39.40	2	2,074	0.10%
2022/01/25	4	39.61	3	39.45	39.45	1	2,196	0.05%
2022/01/24	22	39.93	4	40.06	40.25	18	2,360	0.76%
2022/01/21	2	40.50	0	0.00	40.10	2	2,545	0.08%
2022/01/20	5	40.90	0	0.00	41.00	5	2,711	0.18%
2022/01/19	5	40.87	7	40.73	40.90	-2	2,743	-0.07%
2022/01/18	4	41.01	4	41.01	40.95	0	2,793	0.00%
2022/01/17	13	41.17	15	41.15	41.05	-2	2,929	-0.07%
2022/01/14	14.1	40.80	1.8	41.16	40.70	12.3	2,925	0.42%
2022/01/13	0	0.00	1	41.90	41.80	-1	2,904	-0.03%
2022/01/12	2	42.05	5	42.33	41.80	-3	2,903	-0.10%
2022/01/11	8	42.73	8	42.63	42.65	0	2,885	0.00%
2022/01/10	71.2	42.94	12.1	43.00	42.70	59.1	2,863	2.06%
2022/01/07	185.5	44.86	32.1	44.84	43.70	153.4	2,813	5.45%	大買/鉅額交易
2022/01/06	8	43.51	105.2	43.47	44.00	-97.2	2,553	-3.80%	大賣/
2022/01/05	3	42.98	15	42.94	43.00	-12	2,521	-0.48%
2022/01/04	4	42.70	4	42.95	42.80	0	2,535	0.00%
2022/01/03	6.1	43.00	8	42.79	42.70	-1.9	2,526	-0.08%
2021/12/30	10	43.89	9.1	43.76	43.45	0.9	2,520	0.04%
2021/12/29	9	43.32	3	43.42	43.50	6	2,512	0.24%
2021/12/28	3	43.22	13	43.39	43.30	-10	2,529	-0.40%
2021/12/27	18	43.42	14	43.40	43.10	4	2,544	0.16%
2021/12/24	1	42.90	10	43.06	42.80	-9	2,546	-0.35%
2021/12/23	6	42.88	3.1	42.85	42.95	3	2,583	0.11%
2021/12/22	2.1	43.05	19	42.83	42.80	-17	2,585	-0.66%
2021/12/21	3	42.70	6	42.92	42.75	-3	2,579	-0.12%
2021/12/20	3	42.37	5.1	42.72	42.55	-2.1	2,570	-0.08%
2021/12/17	9	42.14	11	42.15	42.10	-2	2,564	-0.08%
2021/12/16	2	42.05	6.1	42.29	42.30	-4.1	2,562	-0.16%
2021/12/15	4	41.85	4	41.80	41.35	0	2,564	0.00%
2021/12/14	18	42.25	18	41.84	41.60	0	2,646	0.00%
2021/12/13	20.1	43.21	21.1	42.67	42.50	-1	2,648	-0.04%
2021/12/10	30	42.19	30.1	42.00	41.85	-0.1	2,631	0.00%
2021/12/09	2	41.88	10	42.12	41.90	-8	2,626	-0.30%
2021/12/08	19	41.97	4	41.81	41.60	15	2,602	0.58%
2021/12/07	1	41.00	10	41.26	41.30	-9	2,596	-0.35%
2021/12/06	14	40.64	9	41.21	41.40	5	2,593	0.19%
2021/12/03	2	40.35	2	40.48	40.55	0	2,645	0.00%
2021/12/02	9	40.07	10	40.11	40.25	-1	2,646	-0.04%
2021/12/01	10	40.19	3	40.40	40.45	7	2,639	0.27%
2021/11/30	5	39.50	9	40.39	39.50	-4	2,641	-0.15%
2021/11/29	9	39.97	3	39.88	39.90	6	2,644	0.23%
2021/11/26	12	41.03	35	41.17	40.90	-23	2,624	-0.88%
2021/11/25	4	41.88	51	42.29	41.90	-47	2,608	-1.80%
2021/11/24	15	41.99	0	0.00	41.95	15	2,581	0.58%
2021/11/23	5	41.83	7	41.76	41.80	-2	2,568	-0.08%
2021/11/22	21	41.86	4	42.23	42.25	17	2,566	0.66%
2021/11/19	16	41.74	27	41.70	41.40	-11	2,548	-0.43%
2021/11/18	29	41.45	18	41.47	41.35	11	2,535	0.43%
2021/11/17	6	40.63	3	40.73	40.65	3	2,472	0.12%
2021/11/16	5	41.29	2	41.53	41.15	3	2,434	0.12%
2021/11/15	42	41.90	6	41.78	41.85	36	2,433	1.48%
2021/11/12	21	41.04	14	41.04	41.30	7	2,409	0.29%
2021/11/11	18	41.09	46	41.53	40.80	-28	2,417	-1.16%
2021/11/10	3	40.73	5	40.84	40.70	-2	2,409	-0.08%
2021/11/09	5	40.86	7	41.33	40.85	-2	2,422	-0.08%
2021/11/08	19	40.70	9	40.79	40.75	10	2,433	0.41%
2021/11/05	14	40.52	9	40.46	40.40	5	2,501	0.20%
2021/11/04	13	41.45	24	41.38	41.05	-11	2,504	-0.44%
2021/11/03	26	41.43	3	41.20	41.30	23	2,493	0.92%
2021/11/02	18	42.05	25	42.05	40.75	-7	2,478	-0.28%
2021/11/01	31	43.29	34	43.65	43.20	-3	2,378	-0.13%
2021/10/29	31	42.95	25	42.86	42.50	6	2,209	0.27%
2021/10/28	77	42.63	107	42.27	44.30	-30	2,034	-1.47%	大賣/
2021/10/27	14	39.94	14	40.23	40.30	0	1,858	0.00%
2021/10/26	21	40.17	33	39.93	39.95	-12	1,849	-0.65%
2021/10/25	83	40.75	65.4	40.62	41.05	17.6	1,805	0.97%
2021/10/22	1	38.00	3	38.15	38.25	-2	1,700	-0.12%
2021/10/21	3	38.10	5	38.40	37.90	-2	1,724	-0.12%
2021/10/20	2	38.05	1	38.50	37.95	1	1,724	0.06%
2021/10/19	3	37.88	2	37.75	38.35	1	1,730	0.06%
2021/10/14	0	0.00	1	37.25	37.05	-1	1,798	-0.06%
2021/10/13	3	37.20	0	0.00	37.10	3	1,809	0.17%
2021/10/12	2	37.45	0	0.00	37.60	2	1,807	0.11%
2021/10/07	0	0.00	1	38.65	38.95	-1	1,828	-0.05%
2021/10/06	6.1	38.01	1	37.90	37.75	5.1	1,851	0.27%
2021/10/05	7.1	38.66	3	38.60	38.60	4.1	1,845	0.22%
2021/10/04	3	38.90	16	38.70	39.00	-13	1,870	-0.69%
2021/10/01	3	39.12	4	38.54	38.45	-1	1,908	-0.05%
2021/09/30	2	38.53	20	38.00	38.95	-18	1,909	-0.94%
2021/09/29	11	37.20	0	0.00	37.40	11	1,875	0.59%
2021/09/28	15	37.65	0	0.00	37.85	15	1,893	0.79%
2021/09/27	0	0.00	5	37.83	37.90	-5	1,906	-0.26%
2021/09/23	3	37.50	0	0.00	37.35	3	1,968	0.15%
2021/09/22	11.6	37.67	0	0.00	37.20	11.6	2,133	0.54%
2021/09/17	12.1	39.10	3	38.55	38.75	9.1	2,113	0.43%
2021/09/16	1	38.15	1	38.30	38.40	0	2,034	0.00%
2021/09/15	1	38.00	0	0.00	38.00	1	2,029	0.05%
2021/09/10	26	38.19	4	38.30	38.10	22	2,081	1.06%
2021/09/08	8	37.48	8	37.22	36.85	0	2,092	0.00%
2021/09/07	1	38.85	5	38.85	38.90	-4	2,062	-0.19%
2021/09/06	7.1	39.43	0	0.00	39.00	7.1	2,083	0.34%
2021/09/03	3	39.75	5	39.50	39.75	-2	2,104	-0.10%
2021/09/02	4	39.16	1	39.10	39.05	3	2,134	0.14%
2021/09/01	0	0.00	1	39.95	39.95	-1	2,137	-0.05%
2021/08/31	5	39.38	0	0.00	39.40	5	2,149	0.23%
2021/08/30	3	39.38	0	0.00	39.40	3	2,176	0.14%
2021/08/27	0	0.00	1	39.65	39.80	-1	2,189	-0.05%
2021/08/26	10	39.82	0	0.00	39.50	10	2,203	0.45%
2021/08/25	0.1	40.00	6	39.97	40.20	-5.9	2,230	-0.26%
2021/08/24	13	39.18	0	0.00	39.05	13	2,275	0.57%
2021/08/23	6.1	39.15	2	39.25	39.35	4.1	2,314	0.18%
2021/08/20	7	38.36	0	0.00	38.30	7	2,358	0.30%
2021/08/19	11	38.80	3	38.98	38.60	8	2,385	0.34%
2021/08/18	11	38.74	5	38.87	39.25	6	2,402	0.25%
2021/08/17	27	39.27	71	39.28	38.70	-44	2,442	-1.80%
2021/08/16	76.1	40.12	5	39.90	39.60	71.1	2,447	2.91%
2021/08/13	6	39.30	1	39.60	39.10	5	2,458	0.20%
2021/08/11	8.3	40.34	2	39.75	39.80	6.3	2,508	0.25%
2021/08/10	11.1	41.67	3	41.63	41.50	8.1	2,514	0.32%
2021/08/09	9	42.66	1	42.65	42.35	8	2,621	0.31%
2021/08/06	2	42.95	4	42.93	42.85	-2	2,716	-0.07%
2021/08/05	6	43.00	4	43.30	42.85	2	2,900	0.07%
2021/08/04	2	42.95	3	43.05	43.00	-1	3,226	-0.03%
2021/08/03	21	42.60	9	42.77	42.45	12	3,432	0.35%
2021/08/02	3	42.97	2	42.85	43.00	1	3,511	0.03%
2021/07/30	2	42.90	6	43.03	42.90	-4	3,725	-0.11%
2021/07/29	1	43.00	2	43.00	43.00	-1	3,796	-0.03%
2021/07/28	13	43.62	7	43.36	42.85	6	3,976	0.15%
2021/07/27	6	44.43	21	44.55	43.65	-15	4,514	-0.33%
2021/07/26	2	44.03	26	44.09	44.00	-24	4,858	-0.49%
2021/07/23	1	44.85	2	44.68	44.80	-1	5,104	-0.02%
2021/07/22	0	0.00	1	44.35	44.20	-1	5,665	-0.02%
2021/07/21	17	44.13	0	0.00	43.70	17	6,053	0.28%
2021/07/20	32	44.51	1	44.50	44.35	31	6,129	0.51%
2021/07/19	9	44.95	6	45.05	44.95	3	6,169	0.05%
2021/07/16	0	0.00	2	45.20	45.40	-2	6,246	-0.03%
2021/07/15	24	45.03	0	0.00	45.10	24	6,322	0.38%
2021/07/14	1	45.20	19	45.74	45.30	-18	6,380	-0.28%
2021/07/13	21	45.57	13	45.48	44.95	8	6,548	0.12%
2021/07/12	0	0.00	10	45.10	45.00	-10	6,614	-0.15%
2021/07/09	29.1	44.80	33	44.75	44.65	-3.9	6,681	-0.06%
2021/07/08	15	45.24	7	45.44	45.30	8	6,699	0.12%
2021/07/07	6	46.09	4	45.98	46.20	2	6,695	0.03%
2021/07/06	2	46.98	3	46.47	46.50	-1	6,703	-0.01%
2021/07/05	10	46.85	5.1	46.94	46.80	4.9	6,838	0.07%
2021/07/02	0	0.00	2	46.18	46.15	-2	6,923	-0.03%
2021/07/01	5.1	46.32	1.2	46.23	46.15	3.9	6,973	0.06%
2021/06/30	6	46.92	5.8	46.69	46.60	0.2	6,982	0.00%
2021/06/29	27	47.63	21.3	47.47	46.95	5.8	6,981	0.08%
2021/06/28	3	46.25	10.8	46.56	46.25	-7.8	6,865	-0.11%
2021/06/25	8	46.55	8.1	46.71	46.45	-0.1	7,048	0.00%
2021/06/24	2.2	46.39	2.8	46.51	46.35	-0.6	7,075	-0.01%
2021/06/23	4	46.55	6.1	45.78	46.60	-2.1	7,087	-0.03%
2021/06/22	6	45.28	0	0.00	45.25	6	7,092	0.08%
2021/06/21	5	45.34	2	45.25	45.15	3	7,091	0.04%
2021/06/18	9	46.49	0	0.00	46.25	9	7,147	0.13%
2021/06/17	11	45.98	0.1	46.30	46.30	10.9	7,169	0.15%
2021/06/16	5	46.33	5	46.31	45.60	0	7,202	0.00%
2021/06/15	5	46.09	3	46.15	46.10	2	7,209	0.03%
2021/06/11	3	46.22	6.2	46.25	46.10	-3.2	7,259	-0.04%
2021/06/09	2	45.98	3	45.75	45.75	-1	7,290	-0.01%
2021/06/08	0	0.00	4	46.55	45.90	-4	7,324	-0.05%
2021/06/07	0	0.00	3	45.40	45.95	-3	7,389	-0.04%
2021/06/04	2	46.43	3.8	46.53	46.25	-1.8	7,465	-0.02%
2021/06/03	0	0.00	9.2	47.10	47.10	-9.2	7,645	-0.12%
2021/06/02	4	46.63	1.8	47.29	46.65	2.2	7,765	0.03%
2021/06/01	14	47.55	6	47.39	47.30	8	7,887	0.10%
2021/05/31	11.1	46.51	12.8	46.58	46.10	-1.7	7,998	-0.02%
2021/05/28	17.5	46.05	39.3	46.11	46.20	-21.8	8,104	-0.27%
2021/05/27	3	44.93	9	44.92	44.85	-6	8,750	-0.07%
2021/05/26	18	45.27	4	45.29	45.10	14	9,360	0.15%
2021/05/25	21	45.50	1.8	45.56	45.35	19.2	9,336	0.21%
2021/05/24	0	0.00	4.1	44.74	45.35	-4.1	9,303	-0.04%
2021/05/21	6	44.96	4.6	44.94	44.65	1.4	9,294	0.02%
2021/05/20	11	45.25	11.7	45.45	44.20	-0.7	9,300	-0.01%
2021/05/19	5	45.14	10.6	45.36	45.55	-5.6	9,265	-0.06%
2021/05/18	23	44.32	18.4	44.71	45.30	4.6	9,254	0.05%
2021/05/17	10	44.14	15	43.73	43.40	-5	9,214	-0.05%
2021/05/14	8	49.04	7.1	48.76	48.20	0.9	9,147	0.01%
2021/05/13	26	49.78	17.5	49.63	48.70	8.5	9,073	0.09%
2021/05/12	54	51.20	57	50.36	50.20	-3	8,880	-0.03%
2021/05/11	28	51.70	40	51.05	51.00	-12	8,570	-0.14%
2021/05/10	7	52.30	17.1	52.44	52.10	-10.1	8,381	-0.12%
2021/05/07	35	51.16	33	51.56	51.80	2	8,306	0.02%
2021/05/06	27	49.95	37	49.91	49.55	-10	8,117	-0.12%
2021/05/05	34.1	50.02	18	49.97	49.10	16.1	8,057	0.20%
2021/05/04	84	51.95	44	51.17	49.45	40	7,886	0.51%
2021/05/03	53.2	55.06	71	54.78	54.30	-17.8	7,340	-0.24%
2021/04/29	78	55.11	65	55.55	54.20	13	7,002	0.19%
2021/04/28	106	55.32	128	55.37	55.40	-22	6,796	-0.32%	大買/大賣/
2021/04/27	162	53.90	210	54.83	56.70	-48	6,320	-0.76%	大買/大賣/
2021/04/26	31	51.69	91.1	51.89	51.60	-60.1	5,953	-1.01%
2021/04/23	17	50.82	28.1	50.79	50.70	-11.1	5,875	-0.19%
2021/04/22	5.1	50.91	7	50.34	49.50	-1.9	5,964	-0.03%
2021/04/21	29	51.07	15.8	51.28	50.60	13.2	5,941	0.22%
2021/04/20	28	51.42	34.1	51.22	51.50	-6.1	5,881	-0.10%
2021/04/19	55	51.79	56	51.53	51.10	-1	5,832	-0.02%
2021/04/16	39	50.54	40	50.14	49.85	-1	5,667	-0.02%
2021/04/15	45.1	49.50	43	49.50	49.55	2.1	5,648	0.04%
2021/04/14	24	47.82	27	47.22	47.75	-3	5,601	-0.05%
2021/04/13	13	49.13	7	49.90	48.65	6	5,604	0.11%
2021/04/12	24	49.47	19	49.46	49.35	5	5,568	0.09%
2021/04/09	21	50.80	19	50.44	49.50	2	5,567	0.04%
2021/04/08	20	52.28	42.4	52.37	52.20	-22.4	5,458	-0.41%
2021/04/07	23	51.19	14	51.36	51.50	9	5,365	0.17%
2021/04/06	5	50.94	16	50.79	50.80	-11	5,325	-0.21%
2021/04/01	7	50.24	11	50.24	50.40	-4	5,304	-0.08%
2021/03/31	15	50.43	13	50.12	50.20	2	5,278	0.04%
2021/03/30	59	51.22	62	50.84	50.90	-3	5,252	-0.06%
2021/03/29	11	50.35	15	50.22	50.30	-4	5,092	-0.08%
2021/03/26	3.5	50.31	3	49.90	49.70	0.5	5,076	0.01%
2021/03/25	22	49.89	16	50.26	50.10	6	5,086	0.12%
2021/03/24	16	49.78	2	49.78	49.95	14	5,116	0.27%
2021/03/23	14	50.63	19	50.12	49.70	-5	5,191	-0.10%
2021/03/22	18	49.67	34	50.31	50.50	-16	5,131	-0.31%
2021/03/19	10	49.52	14	49.94	49.55	-4	5,117	-0.08%
2021/03/18	6	50.02	3	49.68	49.60	3	5,131	0.06%
2021/03/17	9	49.63	11	50.29	49.20	-2	5,263	-0.04%
2021/03/16	11	49.96	18	49.60	49.30	-7	5,242	-0.13%
2021/03/15	25	49.81	13	49.68	49.60	12	5,225	0.23%
2021/03/12	10	50.73	12	50.59	50.30	-2	5,247	-0.04%
2021/03/11	14	50.10	25	50.17	50.70	-11	5,268	-0.21%
2021/03/10	28	50.74	32	50.48	50.30	-4	5,244	-0.08%
2021/03/09	21	51.01	61	51.26	51.30	-40	5,193	-0.77%
2021/03/08	41	50.14	20	50.12	49.85	21	5,083	0.41%
2021/03/05	61	50.26	60	49.82	49.15	1	5,033	0.02%
2021/03/04	83	49.47	58.1	49.49	50.20	24.9	4,909	0.51%
2021/03/03	21	48.92	44.2	48.93	49.10	-23.2	4,795	-0.48%
2021/03/02	119	50.01	85.7	49.25	48.10	33.3	4,671	0.71%	大買/
2021/02/26	59	48.96	92.2	49.66	50.20	-33.2	4,017	-0.83%
2021/02/25	8	45.64	0	0.00	45.65	8	3,412	0.23%
2021/02/24	14	45.25	11.8	45.42	45.10	2.2	3,427	0.06%
2021/02/23	8	45.69	4	45.41	45.80	4	3,434	0.12%
2021/02/22	14	45.25	19.2	45.50	45.80	-5.2	3,448	-0.15%
2021/02/19	7	44.34	2	44.48	44.65	5	3,433	0.15%
2021/02/18	5	44.30	5.1	44.75	44.55	-0.1	3,467	0.00%
2021/02/17	10	43.44	14	43.76	43.60	-4	3,462	-0.12%
2021/02/05	7	43.65	17.4	43.27	43.70	-10.4	3,442	-0.30%
2021/02/04	20	42.45	5.8	42.74	41.90	14.2	3,449	0.41%
2021/02/02	14	42.46	13.1	42.94	42.65	0.9	3,526	0.03%
2021/02/01	2	42.68	1	41.90	41.65	1	3,650	0.03%
2021/01/29	2	42.35	1	42.60	42.60	1	3,822	0.03%
2021/01/28	0	0.00	1	43.05	42.80	-1	3,810	-0.03%
2021/01/27	3	44.15	1.1	43.94	43.80	1.9	3,789	0.05%
2021/01/26	1	43.40	7	43.64	43.15	-6	3,780	-0.16%
2021/01/25	1	43.60	4	43.55	43.55	-3	3,784	-0.08%
2021/01/22	1	42.80	27.1	42.78	43.15	-26.1	3,775	-0.69%
2021/01/21	19.1	42.72	2	42.70	42.60	17.1	3,768	0.45%
2021/01/20	15.1	43.73	0	0.00	43.45	15.1	3,747	0.40%
2021/01/19	51	45.79	50.8	45.50	45.50	0.2	3,658	0.01%
2021/01/18	4	45.13	4.2	45.72	46.20	-0.2	3,642	-0.01%
2021/01/15	35	45.87	36	46.00	45.65	-1	3,672	-0.03%
2021/01/14	8	45.69	16.3	45.87	46.15	-8.3	3,537	-0.23%
2021/01/13	0	0.00	2	45.13	44.65	-2	3,498	-0.06%
2021/01/12	20	44.55	0.8	44.15	44.15	19.2	3,495	0.55%
2021/01/11	5	44.95	2.1	45.11	45.25	2.9	3,491	0.08%
2021/01/08	6.1	44.06	7	44.26	44.30	-0.9	3,529	-0.03%
2021/01/07	6	45.49	4	45.46	45.15	2	3,554	0.06%
2021/01/06	6	46.16	7.8	46.11	45.55	-1.8	3,535	-0.05%
2021/01/05	0	0.00	2	46.88	46.75	-2	3,511	-0.06%
2021/01/04	0	0.00	14.3	46.86	47.00	-14.3	3,511	-0.41%
2020/12/31	15	46.63	1.1	46.64	46.30	13.9	3,479	0.40%
2020/12/30	0	0.00	4	46.34	46.50	-4	3,450	-0.12%
2020/12/29	8	46.81	6	46.15	46.10	2	3,439	0.06%
2020/12/28	0	0.00	3.1	46.75	46.60	-3.1	3,419	-0.09%
2020/12/25	0	0.00	4.1	46.55	46.45	-4.1	3,405	-0.12%
2020/12/24	1	46.05	11.1	46.00	45.65	-10.1	3,385	-0.30%
2020/12/23	1.1	45.01	5	45.18	45.00	-3.9	3,362	-0.12%
2020/12/22	7.1	45.79	7	46.56	45.60	0.1	3,377	0.00%
2020/12/21	0	0.00	2.1	46.78	46.60	-2.1	3,399	-0.06%
2020/12/18	1.1	46.57	0.3	46.47	46.50	0.8	3,378	0.02%
2020/12/17	23	45.61	20.2	45.78	45.85	2.8	3,335	0.08%
2020/12/16	7	44.63	0	0.00	44.35	7	3,283	0.21%
2020/12/14	12	44.36	9.1	43.99	44.70	2.9	3,329	0.09%
2020/12/11	96	44.54	85.6	44.25	44.20	10.4	3,371	0.31%
2020/12/10	6	47.18	2	46.98	46.55	4	3,273	0.12%
2020/12/09	2	47.68	0	0.00	47.95	2	3,236	0.06%
2020/12/08	13	47.98	4	48.16	47.65	9	3,227	0.28%
2020/12/07	11	47.99	8	48.13	48.10	3	3,192	0.09%
2020/12/04	15	48.03	1	48.10	47.50	14	3,174	0.44%
2020/12/03	13	47.57	1	47.40	47.30	12	3,190	0.38%
2020/12/02	17	48.09	25	48.17	48.00	-8	3,185	-0.25%
2020/12/01	9	47.33	18	47.33	47.45	-9	3,154	-0.29%
2020/11/30	6	46.47	6	46.59	46.80	0	3,153	0.00%
2020/11/27	7	46.81	5	46.91	46.70	2	3,468	0.06%
2020/11/26	13	46.21	8	46.30	46.45	5	3,661	0.14%
2020/11/25	6	46.18	3	46.43	46.10	3	3,683	0.08%
2020/11/24	4	46.15	2	46.10	45.90	2	3,694	0.05%
2020/11/23	3	46.48	4	46.49	46.30	-1	3,682	-0.03%
2020/11/20	7	46.24	0	0.00	46.20	7	3,695	0.19%
2020/11/19	15	46.02	4	46.01	46.15	11	3,696	0.30%
2020/11/18	2	46.23	3	46.23	46.00	-1	3,700	-0.03%
2020/11/17	9	46.02	7	45.81	45.75	2	3,721	0.05%
2020/11/16	9.1	46.33	10	46.25	46.30	-0.9	3,831	-0.02%
2020/11/13	13	45.54	11	45.84	45.75	2	3,907	0.05%
2020/11/12	18	45.96	7	45.60	45.55	11	3,977	0.28%
2020/11/11	3	46.48	6	46.50	46.55	-3	3,953	-0.08%
2020/11/10	5	46.42	1	46.70	46.10	4	4,035	0.10%
2020/11/09	76	46.65	73.7	46.66	46.35	2.3	4,039	0.06%
2020/11/06	23	48.45	18.5	48.25	48.20	4.5	3,974	0.11%
2020/11/05	1	51.00	2.1	51.00	50.90	-1.1	3,849	-0.03%
2020/11/04	3	50.00	3	50.30	49.95	0	3,935	0.00%
2020/11/03	2	50.10	4.1	50.52	50.20	-2.1	4,172	-0.05%
2020/11/02	2.1	49.28	2	49.20	49.05	0.1	4,324	0.00%
2020/10/30	2	49.85	3	50.27	50.40	-1	4,539	-0.02%
2020/10/29	2	48.45	1	49.05	50.20	1	5,013	0.02%
2020/10/28	1	49.70	3	50.12	49.60	-2	5,864	-0.03%
2020/10/27	1	51.10	0	0.00	50.90	1	6,091	0.02%
2020/10/26	5	51.32	7.8	51.33	51.30	-2.8	6,158	-0.05%
2020/10/23	35	52.92	38.1	52.71	52.30	-3.1	6,175	-0.05%
2020/10/22	9	51.80	9	51.93	52.10	0	6,157	0.00%
2020/10/21	7	51.93	7	52.09	51.40	0	6,167	0.00%
2020/10/20	3	51.17	9	51.60	51.60	-6	6,186	-0.10%
2020/10/19	0	0.00	2.2	51.75	51.90	-2.2	6,246	-0.04%
2020/10/16	43	51.73	35.5	51.17	51.10	7.5	6,416	0.12%
2020/10/15	22	52.35	36.5	52.38	52.50	-14.5	6,494	-0.22%
2020/10/14	1	50.20	0	0.00	50.50	1	6,415	0.02%
2020/10/13	13	50.33	42.1	50.13	50.50	-29.1	6,414	-0.45%
2020/10/12	14	49.45	18	48.99	49.00	-4	6,383	-0.06%
2020/10/08	6	50.13	12	50.03	49.85	-6	6,384	-0.09%
2020/10/07	6	50.23	13	49.87	49.80	-7	6,400	-0.11%
2020/10/06	11	50.04	12	50.05	50.00	-1	6,421	-0.02%
2020/10/05	9	49.32	1	49.50	49.40	8	6,471	0.12%
2020/09/30	2	49.25	2	49.30	49.10	0	6,500	0.00%
2020/09/29	2	49.00	3	49.17	48.70	-1	6,522	-0.02%
2020/09/28	0	0.00	2	48.60	48.70	-2	6,576	-0.03%
2020/09/25	9	48.82	15	47.93	47.65	-6	6,644	-0.09%
2020/09/24	11	49.94	9	49.15	49.05	2	6,633	0.03%
2020/09/23	9	51.34	10	50.88	50.80	-1	6,633	-0.02%
2020/09/22	4	51.65	11	51.04	51.00	-7	6,726	-0.10%
2020/09/21	23	52.55	21.8	52.15	51.90	1.2	6,730	0.02%
2020/09/18	16	52.83	2.1	52.81	53.00	13.9	6,713	0.21%
2020/09/17	17	52.45	10.1	52.40	52.30	6.9	6,733	0.10%
2020/09/16	77	52.03	53.8	52.19	51.80	23.2	6,734	0.34%
2020/09/15	9	52.52	10.2	52.31	52.80	-1.2	6,707	-0.02%
2020/09/14	10	50.15	9	50.29	50.40	1	6,698	0.01%
2020/09/11	2	49.65	2	49.90	49.70	0	6,744	0.00%
2020/09/10	5	50.54	3	50.40	50.00	2	6,757	0.03%
2020/09/09	10	49.74	15.1	50.58	50.60	-5.1	6,774	-0.08%
2020/09/08	31.2	50.38	15	49.93	50.00	16.2	6,791	0.24%
2020/09/07	20	52.39	23.8	51.83	51.00	-3.8	6,866	-0.06%
2020/09/04	17	52.19	27	52.03	52.60	-10	7,056	-0.14%
2020/09/03	26	53.58	26	53.62	53.30	0	7,034	0.00%
2020/09/02	97	54.81	64.7	54.15	53.60	32.3	6,995	0.46%
2020/09/01	15	53.49	20	54.00	54.10	-5	6,747	-0.07%
2020/08/31	12	49.65	3	49.47	49.20	9	6,630	0.14%
2020/08/28	8	49.89	2	50.30	50.30	6	6,630	0.09%
2020/08/27	2	50.30	5	50.10	49.90	-3	6,667	-0.04%
2020/08/26	12	50.20	4	50.28	50.10	8	6,812	0.12%
2020/08/25	3	50.83	3.2	51.41	50.90	-0.2	6,813	0.00%
2020/08/24	12	51.08	11	50.43	50.40	1	6,799	0.01%
2020/08/21	12	50.88	12	50.49	51.00	0	6,832	0.00%
2020/08/20	19	51.05	55	50.44	50.00	-36	6,892	-0.52%
2020/08/19	19	53.95	14	54.13	53.20	5	6,765	0.07%
2020/08/18	38	54.11	10	54.00	53.70	28	6,689	0.42%
2020/08/17	1	53.90	5.2	53.76	53.50	-4.2	6,637	-0.06%
2020/08/14	34.2	53.90	31	53.85	53.90	3.2	6,688	0.05%
2020/08/13	17	53.16	12	53.13	53.00	5	6,593	0.08%
2020/08/12	14	53.94	11	53.76	53.30	3	6,543	0.05%
2020/08/11	13	55.32	14	54.94	55.30	-1	6,474	-0.02%
2020/08/10	32	55.59	26	55.05	54.70	6	6,424	0.09%
2020/08/07	43	56.43	58	57.38	55.10	-15	6,362	-0.24%
2020/08/06	31	57.49	11	57.57	58.40	20	6,139	0.33%
2020/08/05	43	57.55	56	57.12	58.00	-13	6,004	-0.22%
2020/08/04	174	57.63	144	57.48	57.50	30	5,790	0.52%	大買/大賣/
2020/08/03	152	54.93	266	54.15	56.20	-114	5,322	-2.14%	大買/大賣/鉅額交易
2020/07/31	120	51.90	51	51.28	51.90	69	4,519	1.53%	大買/
2020/07/30	20	47.17	20	47.28	47.20	0	4,277	0.00%
2020/07/29	10	45.48	20.2	46.34	46.25	-10.2	4,222	-0.24%
2020/07/28	66	45.15	64	44.53	44.50	2	4,215	0.05%
2020/07/27	7	45.57	1	45.30	45.15	6	4,237	0.14%
2020/07/24	11.2	46.52	36	46.72	46.05	-24.8	4,246	-0.58%
2020/07/23	16	47.28	50.5	47.50	47.15	-34.5	4,253	-0.81%
2020/07/22	38	48.19	141.5	48.11	47.80	-103.5	4,254	-2.43%	大賣/鉅額交易
2020/07/21	103	47.20	7	47.32	47.70	96	4,074	2.36%	大買/
2020/07/20	14	45.33	13.5	45.77	45.85	0.5	3,959	0.01%
2020/07/17	9	45.08	2	45.10	44.40	7	3,981	0.18%
2020/07/16	11	45.07	8	45.23	45.00	3	4,052	0.07%
2020/07/15	6	45.08	3	45.58	44.80	3	4,078	0.07%
2020/07/14	19	44.98	4.5	44.93	45.00	14.5	4,213	0.34%
2020/07/13	0	0.00	4	45.48	45.90	-4	4,265	-0.09%
2020/07/10	32	45.06	22.4	45.45	44.85	9.6	4,348	0.22%
2020/07/09	7	46.71	0	0.00	46.60	7	4,459	0.16%
2020/07/08	5	47.01	8	46.99	46.85	-3	4,491	-0.07%
2020/07/07	19	47.21	1.8	47.15	46.80	17.2	4,490	0.38%
2020/07/06	17	47.78	17.2	47.85	47.75	-0.2	4,560	0.00%
2020/07/03	12	46.98	7.8	46.99	46.90	4.2	4,534	0.09%
2020/07/02	26	47.30	22	47.10	47.35	4	4,543	0.09%
2020/07/01	3	47.37	7.8	47.29	47.30	-4.8	4,521	-0.11%
2020/06/30	9	46.72	6.2	46.45	46.45	2.8	4,446	0.06%
2020/06/29	7	46.18	2.5	46.10	46.05	4.5	4,461	0.10%
2020/06/24	2	46.65	15.5	46.71	46.80	-13.5	4,460	-0.30%
2020/06/23	11	46.30	0.4	45.95	45.90	10.6	4,455	0.24%
2020/06/22	8	46.09	0.5	46.55	46.60	7.5	4,438	0.17%
2020/06/19	0	0.00	18.5	45.76	46.00	-18.5	4,461	-0.41%
2020/06/18	18	45.30	1	45.10	45.10	17	4,426	0.38%
2020/06/17	5	45.34	1.5	45.33	45.05	3.5	4,391	0.08%
2020/06/16	7	45.41	20.7	45.48	45.60	-13.7	4,417	-0.31%
2020/06/15	25	45.81	13.9	45.60	45.00	11.1	4,478	0.25%
2020/06/12	55.5	45.71	15.3	45.95	46.50	40.2	4,474	0.90%
2020/06/11	40	47.06	50.6	46.82	46.30	-10.6	4,393	-0.24%
2020/06/10	2.2	45.48	4	45.33	45.30	-1.8	4,204	-0.04%
2020/06/09	10	44.99	30	45.10	44.85	-20	4,267	-0.47%
2020/06/08	13.1	45.62	14.8	45.48	45.30	-1.7	4,328	-0.04%
2020/06/05	11.5	45.28	32	45.09	45.85	-20.5	4,260	-0.48%
2020/06/04	21	44.08	1	44.10	44.20	20	4,175	0.48%
2020/06/03	13	44.78	9.5	44.71	44.65	3.5	4,185	0.08%
2020/06/02	42	44.77	45	44.87	45.00	-3	4,107	-0.07%
2020/06/01	2.1	42.93	23	43.18	43.45	-20.9	3,947	-0.53%
2020/05/29	2	42.40	4	42.38	42.40	-2	3,925	-0.05%
2020/05/28	9	43.01	26.5	43.53	42.15	-17.5	3,943	-0.44%
2020/05/27	21.3	43.01	36	43.27	42.80	-14.7	3,904	-0.38%
2020/05/26	8	41.99	7.1	42.37	42.55	0.9	3,843	0.02%
2020/05/25	0	0.00	5.1	42.16	42.25	-5.1	3,839	-0.13%
2020/05/22	18	41.94	26.8	42.10	41.60	-8.8	3,868	-0.23%
2020/05/21	34	42.64	19.1	42.83	41.80	14.9	3,876	0.38%
2020/05/20	2	41.70	8	41.43	41.20	-6	3,805	-0.16%
2020/05/19	1.2	41.31	21	40.81	41.45	-19.8	3,818	-0.52%
2020/05/18	31	39.37	32	39.45	39.35	-1	3,856	-0.03%
2020/05/15	14	40.12	10	40.15	40.00	4	3,860	0.10%
2020/05/14	25	41.30	2	41.20	40.60	23	3,874	0.59%
2020/05/13	19	42.47	3	42.67	42.40	16	3,844	0.42%
2020/05/12	16	42.40	40	42.58	42.75	-24	3,841	-0.62%
2020/05/11	1	42.60	6	42.43	42.40	-5	3,838	-0.13%
2020/05/08	4	42.04	3	42.13	41.85	1	3,837	0.03%
2020/05/07	7	42.18	11	42.15	41.85	-4	3,836	-0.10%
2020/05/06	4	41.08	3	41.35	41.00	1	3,807	0.03%
2020/05/05	2	41.05	8	41.34	41.15	-6	3,824	-0.16%
2020/05/04	14	41.12	9	41.26	40.90	5	3,857	0.13%
2020/04/30	29	42.07	3	42.35	42.05	26	3,858	0.67%
2020/04/29	7	42.66	14	42.96	42.50	-7	3,850	-0.18%
2020/04/28	45	42.46	44	42.48	42.45	1	3,845	0.03%
2020/04/27	42	42.55	7	42.69	42.75	35	3,893	0.90%
2020/04/24	1	41.15	6	41.38	41.30	-5	3,820	-0.13%
2020/04/23	4	41.45	6	41.22	41.05	-2	3,823	-0.05%
2020/04/22	6	40.44	30	40.13	41.25	-24	3,804	-0.63%
2020/04/21	43	40.39	50	40.65	39.80	-7	3,766	-0.19%
2020/04/20	4	41.70	7	42.01	42.20	-3	3,695	-0.08%
2020/04/17	80	42.73	35	42.29	41.60	45	3,670	1.23%
2020/04/16	72	42.13	65	41.00	42.35	7	3,527	0.20%
2020/04/15	41	41.25	35	41.06	41.00	6	3,469	0.17%
2020/04/14	17	40.86	179	40.68	41.50	-162	3,430	-4.72%	大賣/鉅額交易
2020/04/13	277	39.14	136	39.26	38.85	141	3,288	4.29%	大買/大賣/鉅額交易
2020/04/10	11	38.58	20	38.47	38.55	-9	3,252	-0.28%
2020/04/09	66	39.23	19	39.26	38.55	47	3,263	1.44%
2020/04/08	11	37.05	7	37.24	37.50	4	3,168	0.13%
2020/04/07	9	36.49	10	36.30	36.50	-1	3,124	-0.03%
2020/04/06	3	35.42	1	35.00	35.55	2	3,130	0.06%
2020/04/01	49	35.25	46	34.75	35.30	3	3,132	0.10%
2020/03/31	20	34.41	23	34.49	34.65	-3	3,111	-0.10%
2020/03/30	14	34.59	12	34.70	35.00	2	3,082	0.06%
2020/03/27	7	35.53	3	35.40	34.80	4	3,074	0.13%
2020/03/26	39	35.54	39	34.96	35.65	0	3,032	0.00%
2020/03/25	23	35.49	18	35.73	35.45	5	2,985	0.17%
2020/03/24	9	34.31	8	34.46	34.00	1	2,911	0.03%
2020/03/23	5	32.36	4	33.36	32.65	1	2,919	0.03%
2020/03/20	14	33.95	20	34.00	34.00	-6	2,908	-0.21%
2020/03/19	10	32.32	11	33.08	31.70	-1	2,868	-0.03%
2020/03/18	20	36.88	23.5	35.86	35.20	-3.5	2,785	-0.13%
2020/03/17	8	36.91	10	36.45	36.00	-2	2,738	-0.07%
2020/03/16	13	38.69	13	37.92	37.00	0	2,702	0.00%
2020/03/13	12	38.35	15	38.57	39.05	-3	2,719	-0.11%
2020/03/12	12	42.24	12	42.92	42.10	0	2,630	0.00%
2020/03/11	5	45.24	8	45.18	45.00	-3	2,538	-0.12%
2020/03/10	6	44.31	20	44.37	44.80	-14	2,521	-0.56%
2020/03/09	20	44.64	22	44.31	44.55	-2	2,495	-0.08%
2020/03/06	10	45.82	1	45.65	45.65	9	2,446	0.37%
2020/03/05	29	46.62	34	46.66	46.60	-5	2,455	-0.20%
2020/03/04	7	46.04	1	46.10	46.00	6	2,458	0.24%
2020/03/03	3	46.17	14	46.49	46.85	-11	2,464	-0.45%
2020/03/02	16	45.04	15	45.26	45.20	1	2,432	0.04%
2020/02/27	43	45.08	33	45.04	44.85	10	2,427	0.41%
2020/02/26	3	46.95	13	46.75	46.40	-10	2,382	-0.42%
2020/02/25	18	46.99	21	46.95	46.90	-3	2,365	-0.13%
2020/02/24	23	46.59	16	46.71	46.15	7	2,352	0.30%
2020/02/21	19	47.61	3	48.03	47.65	16	2,345	0.68%
2020/02/20	9	47.98	14	48.17	47.80	-5	2,337	-0.21%
2020/02/19	36	48.67	30	48.81	48.20	6	2,331	0.26%
2020/02/18	16	48.04	19	48.27	48.40	-3	2,295	-0.13%
2020/02/17	41	48.29	47	48.31	48.30	-6	2,334	-0.26%
2020/02/14	6	47.43	6	47.49	47.45	0	2,350	0.00%
2020/02/13	12	47.29	9	47.71	47.00	3	2,483	0.12%
2020/02/12	9	47.21	27	47.13	47.40	-18	2,698	-0.67%
2020/02/11	18	46.06	11	46.17	46.35	7	2,854	0.25%
2020/02/10	6	44.33	6	44.97	45.05	0	3,051	0.00%
2020/02/07	7	45.56	1	45.25	45.30	6	3,249	0.18%
2020/02/06	8	46.62	2	46.90	46.75	6	3,275	0.18%
2020/02/05	19	46.93	3	47.45	46.10	16	3,350	0.48%
2020/02/04	6	47.03	12	47.17	47.40	-6	3,391	-0.18%
2020/02/03	34	44.81	19	44.67	45.20	15	3,480	0.43%
2020/01/31	11	47.97	5	47.93	47.50	6	3,623	0.17%
2020/01/30	19	48.37	13	48.10	48.00	6	4,256	0.14%
2020/01/20	9	53.39	10	53.32	53.30	-1	4,267	-0.02%
2020/01/17	0	0.00	1	54.40	53.30	-1	4,296	-0.02%
2020/01/16	10	53.90	12	53.92	54.00	-2	4,320	-0.05%
2020/01/15	4	53.73	0	0.00	53.40	4	4,389	0.09%
2020/01/14	16	54.06	7	54.07	54.10	9	4,570	0.20%
2020/01/13	4	53.65	4	53.73	53.80	0	4,624	0.00%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/09	4	53.03	20	53.19	53.10	-16	4,779	-0.33%
2020/01/08	102	52.80	86	53.46	52.60	16	5,326	0.30%	大買/
2020/01/07	10	55.43	24	55.01	54.70	-14	5,663	-0.25%
2020/01/06	0	0.00	10	55.80	55.60	-10	5,675	-0.18%
2020/01/03	26	56.80	26	57.41	56.60	0	5,665	0.00%
2020/01/02	3	57.50	15	57.57	57.70	-12	5,681	-0.21%
2019/12/31	1	56.80	16	56.86	56.80	-15	5,674	-0.26%
2019/12/30	32	57.63	22	56.93	56.70	10	5,737	0.17%
2019/12/27	2	56.65	0	0.00	57.10	2	5,690	0.04%
2019/12/26	36	56.87	45	56.78	56.70	-9	5,673	-0.16%
2019/12/25	2	56.00	6	56.23	56.50	-4	5,675	-0.07%
2019/12/24	28	55.72	3	55.70	55.70	25	5,699	0.44%
2019/12/23	46	56.82	46	56.80	56.40	0	5,716	0.00%
2019/12/20	3	56.47	4	56.43	56.20	-1	5,724	-0.02%
2019/12/19	2	56.60	1	56.50	56.50	1	5,743	0.02%
2019/12/18	7	57.29	7	57.87	56.90	0	5,766	0.00%
2019/12/17	1	57.00	4	57.00	57.00	-3	5,855	-0.05%
2019/12/16	1	56.90	8	56.81	56.90	-7	5,898	-0.12%
2019/12/13	5	56.16	2	56.20	56.00	3	5,931	0.05%
2019/12/12	11	57.05	12	56.88	57.00	-1	5,935	-0.02%
2019/12/11	34	57.39	31	57.16	57.10	3	5,931	0.05%
2019/12/10	16	56.68	11	57.10	57.60	5	5,945	0.08%
2019/12/09	7.2	56.10	6	55.95	55.90	1.2	5,894	0.02%
2019/12/06	4	55.95	11	55.84	55.60	-7	5,930	-0.12%
2019/12/05	3	55.20	4	55.48	55.50	-1	5,982	-0.02%
2019/12/04	26	54.64	22	54.90	54.60	4	5,992	0.07%
2019/12/03	3	54.80	3	55.10	55.30	0	6,008	0.00%
2019/12/02	44	54.63	38	54.76	54.60	6	6,029	0.10%
2019/11/29	4	55.95	2	55.50	55.40	2	6,032	0.03%
2019/11/28	3	56.00	53	56.30	56.10	-50	6,059	-0.83%
2019/11/27	1	55.50	5	55.60	55.50	-4	6,163	-0.06%
2019/11/26	2	55.85	5	55.56	55.00	-3	6,273	-0.05%
2019/11/25	1	56.10	1	55.70	55.70	0	6,379	0.00%
2019/11/22	4	55.85	9	55.63	55.40	-5	6,591	-0.08%
2019/11/21	50	55.67	51	54.44	55.80	-1	6,645	-0.02%
2019/11/20	67	55.13	64	55.56	55.10	3	6,689	0.04%
2019/11/19	31	56.31	31	56.10	56.30	0	6,725	0.00%
2019/11/18	12	56.13	5	56.06	56.10	7	6,827	0.10%
2019/11/15	72	55.64	33	55.80	56.00	39	6,878	0.57%
2019/11/14	4	55.15	7	55.21	55.00	-3	6,901	-0.04%
2019/11/13	2	56.40	1	56.20	56.10	1	6,916	0.01%
2019/11/12	11	56.89	8	57.19	57.00	3	6,993	0.04%
2019/11/11	104.2	56.57	96	58.58	55.80	8.2	7,019	0.12%	大買/
2019/11/08	58.2	61.79	107	60.62	60.10	-48.8	6,897	-0.71%	大賣/
2019/11/07	263	63.92	236	63.48	62.80	27	6,827	0.40%	大買/大賣/
2019/11/06	35	67.69	49	67.15	66.30	-14	6,655	-0.21%
2019/11/05	35.2	67.77	40	67.30	67.20	-4.8	6,493	-0.07%
2019/11/04	17.4	67.91	11	67.95	67.70	6.4	6,517	0.10%
2019/11/01	8	66.88	11	67.30	67.60	-3	6,488	-0.05%
2019/10/31	12	66.32	6	65.97	66.30	6	6,466	0.09%
2019/10/30	118	67.07	112	66.80	67.20	6	6,403	0.09%	大買/大賣/
2019/10/29	170	66.83	192.2	67.59	67.70	-22.2	6,323	-0.35%	大買/大賣/
2019/10/28	13	63.78	30	63.50	63.80	-17	5,741	-0.30%
2019/10/25	57	62.57	34	62.61	62.50	23	5,747	0.40%
2019/10/24	30	63.20	40	62.88	63.20	-10	5,844	-0.17%
2019/10/23	85	63.82	75	62.52	62.40	10	5,862	0.17%
2019/10/22	49	63.87	30	64.07	63.00	19	5,810	0.33%
2019/10/21	9	62.39	7	62.19	62.80	2	5,646	0.04%
2019/10/18	6	61.97	7	61.93	62.10	-1	5,594	-0.02%
2019/10/17	21	62.09	37	62.10	62.10	-16	5,546	-0.29%
2019/10/16	169	63.73	145	63.17	61.40	24	5,476	0.44%	大買/大賣/
2019/10/15	48	61.18	100	62.98	64.20	-52	5,053	-1.03%
2019/10/14	8	58.56	5	58.42	58.40	3	4,701	0.06%
2019/10/09	28	57.51	19	57.55	57.60	9	4,676	0.19%
2019/10/08	27	57.90	30	58.30	57.80	-3	4,685	-0.06%
2019/10/07	25	57.86	27	57.69	58.00	-2	4,676	-0.04%
2019/10/04	18	57.29	4	57.33	56.80	14	4,681	0.30%
2019/10/03	24	56.87	41	56.65	56.90	-17	4,645	-0.37%
2019/10/02	1	56.80	2	56.85	57.10	-1	4,791	-0.02%
2019/10/01	62	56.93	54	56.58	56.60	8	4,833	0.17%
2019/09/27	21	55.90	23	56.97	55.90	-2	5,072	-0.04%
2019/09/26	22	57.13	25	58.03	57.10	-3	5,106	-0.06%
2019/09/25	7	58.03	12	57.90	57.80	-5	5,178	-0.10%
2019/09/24	65	58.60	63	58.79	58.60	2	5,201	0.04%
2019/09/23	50	58.90	59	57.96	58.90	-9	5,188	-0.17%
2019/09/20	67	58.60	46	58.84	57.80	21	5,158	0.41%
2019/09/19	45	58.27	46	57.94	58.30	-1	5,046	-0.02%
2019/09/18	37	57.43	40	57.77	57.20	-3	5,058	-0.06%
2019/09/17	5	57.24	11	57.09	56.80	-6	5,021	-0.12%
2019/09/16	9	57.82	2	57.75	57.60	7	5,045	0.14%
2019/09/12	38	57.83	35	57.83	57.80	3	5,051	0.06%
2019/09/11	35	57.07	40	56.86	57.00	-5	5,020	-0.10%
2019/09/10	5	57.50	8	57.03	57.00	-3	5,016	-0.06%
2019/09/09	10	58.28	11	58.15	57.80	-1	5,071	-0.02%
2019/09/06	10.1	57.18	4	57.15	56.90	6.1	5,046	0.12%
2019/09/05	8	57.08	8	57.01	56.80	0	5,029	0.00%
2019/09/04	0	0.00	1	57.40	57.40	-1	5,006	-0.02%
2019/09/02	6	56.72	20	56.56	57.10	-14	5,012	-0.28%
2019/08/30	106.1	56.99	108	57.43	56.80	-1.9	5,006	-0.04%	大買/大賣/
2019/08/29	118	58.04	122	58.38	58.00	-4	4,901	-0.08%	大買/大賣/
2019/08/28	164	59.43	173	59.01	59.20	-9	4,787	-0.19%	大買/大賣/
2019/08/27	82	59.01	84	58.71	59.50	-2	4,670	-0.04%
2019/08/26	75	56.81	79	56.57	56.80	-4	4,483	-0.09%
2019/08/23	40	57.94	11	57.75	57.90	29	4,476	0.65%
2019/08/22	69	57.35	61	57.50	57.20	8	4,483	0.18%
2019/08/21	14	57.01	16	57.11	57.50	-2	4,433	-0.05%
2019/08/20	9	56.87	11	56.69	55.80	-2	4,345	-0.05%
2019/08/19	69	56.83	69	56.01	56.90	0	4,309	0.00%
2019/08/16	60	56.18	46	56.13	56.10	14	4,274	0.33%
2019/08/15	84	56.17	87	54.79	56.30	-3	4,212	-0.07%
2019/08/14	102	55.58	111	55.93	55.20	-9	4,113	-0.22%	大買/大賣/
2019/08/13	44	55.85	47	55.37	55.90	-3	3,973	-0.08%
2019/08/12	44	55.01	39	54.77	55.30	5	3,906	0.13%
2019/08/08	9	53.43	21	53.30	53.40	-12	3,809	-0.32%
2019/08/07	52	52.16	46	52.05	52.20	6	3,784	0.16%
2019/08/06	22	51.42	39	50.75	52.20	-17	3,783	-0.45%
2019/08/05	5	50.56	17	51.14	50.00	-12	3,728	-0.32%
2019/08/02	52	52.37	52	53.24	52.30	0	3,701	0.00%
2019/08/01	22	54.92	14	54.57	54.40	8	3,686	0.22%
2019/07/31	30	55.13	26	55.26	55.60	4	3,662	0.11%
2019/07/30	21	54.61	24	54.35	54.20	-3	3,576	-0.08%
2019/07/29	53	54.83	46	55.07	54.10	7	3,565	0.20%
2019/07/26	17	54.50	21	54.62	55.00	-4	3,490	-0.11%
2019/07/25	14	53.78	19	53.47	53.80	-5	3,391	-0.15%
2019/07/24	2	52.90	0	0.00	52.60	2	3,365	0.06%
2019/07/23	19	52.79	19	53.10	52.40	0	3,432	0.00%
2019/07/22	7	52.27	0	0.00	52.20	7	3,480	0.20%
2019/07/19	5	52.32	3	52.20	52.20	2	3,482	0.06%
2019/07/18	6	52.53	2	52.55	52.10	4	3,514	0.11%
2019/07/17	93	53.67	66	54.01	53.30	27	3,537	0.76%
2019/07/16	61	53.35	112	53.29	53.30	-51	3,436	-1.48%	大賣/
2019/07/15	4	52.75	0	0.00	52.70	4	3,432	0.12%
2019/07/12	1	52.90	0	0.00	52.70	1	3,525	0.03%
2019/07/11	1	53.10	8	53.31	52.70	-7	3,582	-0.20%
2019/07/10	14	52.84	5	53.24	52.70	9	3,623	0.25%
2019/07/09	62	52.44	43	52.46	52.40	19	4,039	0.47%
2019/07/08	42	53.62	30	53.83	53.00	12	4,095	0.29%
2019/07/05	86	52.63	52	52.14	53.00	34	4,034	0.84%
2019/07/04	58	52.53	73	52.85	52.40	-15	4,054	-0.37%
2019/07/03	12	51.71	7	51.24	51.10	5	3,897	0.13%
2019/07/02	20	51.45	15	51.56	51.90	5	3,988	0.13%
2019/07/01	5	50.66	4	50.55	50.70	1	3,962	0.03%
2019/06/28	2	49.65	2	49.55	49.55	0	4,010	0.00%
2019/06/27	3	50.00	18	49.92	50.00	-15	4,130	-0.36%
2019/06/26	4	49.78	14	49.98	49.70	-10	4,161	-0.24%
2019/06/25	50	51.07	31	50.74	50.00	19	4,187	0.45%
2019/06/24	1	49.95	2	49.60	49.80	-1	4,178	-0.02%
2019/06/21	3	49.88	0	0.00	49.35	3	4,231	0.07%
2019/06/20	7	50.76	3	50.93	51.00	4	4,253	0.09%
2019/06/19	2	50.50	1	50.20	50.30	1	4,375	0.02%
2019/06/18	0	0.00	2	49.90	49.60	-2	4,492	-0.04%
2019/06/17	21	51.13	22	50.88	50.10	-1	4,685	-0.02%
2019/06/14	6	50.70	5	50.44	50.70	1	5,180	0.02%
2019/06/13	9	49.48	6	49.45	49.25	3	5,243	0.06%
2019/06/12	12	49.28	6	49.28	49.20	6	5,318	0.11%
2019/06/11	9	49.69	1	49.50	49.60	8	5,363	0.15%
2019/06/10	0	0.00	11	48.65	48.70	-11	5,361	-0.21%
2019/06/06	39	48.00	39	48.02	48.00	0	5,424	0.00%
2019/06/05	74	50.10	75	49.04	49.00	-1	5,527	-0.02%
2019/06/04	7	49.38	11	49.33	49.30	-4	5,692	-0.07%
2019/06/03	0	0.00	2	49.40	49.25	-2	5,750	-0.03%
2019/05/30	4	50.14	34	50.35	49.75	-30	5,885	-0.51%
2019/05/29	21	50.61	15	50.75	50.40	6	5,846	0.10%
2019/05/28	1	49.60	0	0.00	49.00	1	5,787	0.02%
2019/05/27	1	49.20	1	48.60	49.20	0	5,793	0.00%
2019/05/24	35	48.14	1	49.15	47.70	34	5,805	0.59%
2019/05/23	3	48.60	2	48.75	49.00	1	5,822	0.02%
2019/05/22	9	49.90	10	49.57	49.80	-1	6,129	-0.02%
2019/05/21	2	49.10	3	48.68	49.60	-1	6,289	-0.02%
2019/05/20	14	48.89	1	48.95	48.75	13	6,404	0.20%
2019/05/17	2	50.13	4	49.74	50.00	-2	6,443	-0.03%
2019/05/16	1	51.50	11	50.96	50.20	-10	6,457	-0.15%
2019/05/15	2	52.05	4	51.60	51.50	-2	6,640	-0.03%
2019/05/14	2	50.55	27	51.16	51.80	-25	6,759	-0.37%
2019/05/13	8	52.51	5	51.48	51.00	3	6,863	0.04%
2019/05/10	21	52.95	20	52.61	52.90	1	6,886	0.01%
2019/05/09	50	53.76	49	55.56	53.60	1	6,898	0.01%
2019/05/08	12	55.25	0	0.00	55.00	12	6,883	0.17%
2019/05/07	3	56.63	6	56.37	56.10	-3	6,955	-0.04%
2019/05/06	67	56.51	75	56.02	55.90	-8	6,964	-0.11%
2019/05/03	3	58.07	7	58.24	58.20	-4	6,923	-0.06%
2019/05/02	3	57.30	7	57.50	57.60	-4	6,905	-0.06%
2019/04/30	2	56.00	7	56.74	57.00	-5	6,883	-0.07%
2019/04/29	188	55.81	190	55.78	55.40	-2	6,868	-0.03%	大買/大賣/
2019/04/26	43	57.18	64	57.67	57.10	-21	6,828	-0.31%
2019/04/25	5	58.62	4	58.85	58.60	1	6,898	0.01%
2019/04/24	15	59.52	14	59.01	58.70	1	6,943	0.01%
2019/04/23	21	59.75	14	59.04	59.90	7	6,911	0.10%
2019/04/22	4	59.05	2	58.80	58.80	2	6,873	0.03%
2019/04/19	4	58.10	2	58.80	58.50	2	6,956	0.03%
2019/04/18	12	59.14	5	59.08	58.10	7	6,932	0.10%
2019/04/17	10	60.16	16	60.56	59.60	-6	6,917	-0.09%
2019/04/16	16	60.36	9	60.58	60.60	7	6,899	0.10%
2019/04/15	64	62.20	127	62.13	61.10	-63	6,995	-0.90%	大賣/
2019/04/12	5	59.38	12	58.69	59.60	-7	6,710	-0.10%
2019/04/11	12	58.80	8	59.23	58.00	4	6,682	0.06%
2019/04/10	34	59.49	47	59.50	59.40	-13	6,618	-0.20%
2019/04/09	12	60.41	4	60.40	60.30	8	6,559	0.12%
2019/04/08	18	61.79	9	62.30	61.70	9	6,502	0.14%
2019/04/03	3	60.30	9	60.27	60.00	-6	6,381	-0.09%
2019/04/02	11	59.99	10	60.11	59.60	1	6,346	0.02%
2019/04/01	25	59.00	14	59.34	59.40	11	6,285	0.18%
2019/03/29	14	58.08	2	58.20	58.20	12	6,159	0.19%
2019/03/28	4	57.80	12	57.92	58.10	-8	6,165	-0.13%
2019/03/27	9	58.10	10	57.99	58.10	-1	6,192	-0.02%
2019/03/26	3	58.10	35	57.96	57.60	-32	6,158	-0.52%
2019/03/25	77	57.47	80	57.53	57.50	-3	6,139	-0.05%
2019/03/22	119	59.38	136	59.30	59.10	-17	6,089	-0.28%	大買/大賣/
2019/03/21	15	60.55	18	60.69	60.50	-3	6,019	-0.05%
2019/03/20	25	59.90	17	60.05	60.10	8	5,947	0.13%
2019/03/19	199	59.08	135	59.37	60.10	64	5,852	1.09%	大買/大賣/
2019/03/18	20	56.24	20	56.07	55.50	0	5,334	0.00%
2019/03/15	24	55.58	34	55.42	55.30	-10	5,433	-0.18%
2019/03/14	25	55.34	29	55.19	54.90	-4	5,714	-0.07%
2019/03/13	13	54.82	20	54.97	55.00	-7	5,895	-0.12%
2019/03/12	28	55.91	21	55.89	54.50	7	5,936	0.12%
2019/03/11	39	55.53	36	55.56	55.00	3	6,024	0.05%
2019/03/08	71	54.51	35	54.38	54.30	36	6,167	0.58%
2019/03/07	71	53.19	56	53.09	53.00	15	6,259	0.24%
2019/03/06	15	54.20	11	54.29	54.60	4	6,341	0.06%
2019/03/05	34	53.20	126	53.08	53.80	-92	6,336	-1.45%	大賣/
2019/03/04	2	52.45	1	52.50	52.50	1	6,321	0.02%
2019/02/27	6	52.50	1	52.50	52.30	5	6,369	0.08%
2019/02/26	4	52.85	4	53.05	52.50	0	6,482	0.00%
2019/02/25	9	53.36	9	53.27	53.20	0	6,681	0.00%
2019/02/22	84	53.57	100	53.66	53.50	-16	6,774	-0.24%
2019/02/21	92	56.08	50	55.87	54.40	42	6,807	0.62%
2019/02/20	54	54.30	56	54.43	54.30	-2	6,657	-0.03%
2019/02/19	14	53.44	13	53.52	53.70	1	6,603	0.02%
2019/02/18	6	52.17	6	52.33	52.00	0	6,641	0.00%
2019/02/15	15	52.50	25	52.88	52.40	-10	7,038	-0.14%
2019/02/14	74	54.60	60	54.91	53.10	14	7,195	0.19%
2019/02/13	44	52.94	54	52.57	52.20	-10	7,106	-0.14%
2019/02/12	40	53.80	22	53.00	54.20	18	7,212	0.25%
2019/02/11	44	51.93	47	51.14	52.00	-3	7,137	-0.04%
2019/01/30	37	51.04	39	51.73	50.90	-2	7,254	-0.03%
2019/01/29	6	51.50	12	51.13	51.80	-6	7,308	-0.08%
2019/01/28	7	51.83	14	51.54	51.60	-7	7,372	-0.09%
2019/01/25	5	50.05	5	50.08	50.30	0	7,634	0.00%
2019/01/24	4	49.40	2	49.63	49.30	2	7,777	0.03%
2019/01/23	1	49.70	1	49.80	49.65	0	7,877	0.00%
2019/01/22	2	49.58	1	49.95	49.40	1	7,930	0.01%
2019/01/21	7	49.64	1	50.20	49.60	6	8,009	0.07%
2019/01/18	6	49.28	8	49.39	49.45	-2	8,180	-0.02%
2019/01/17	70	50.29	53	49.57	49.35	17	8,256	0.21%
2019/01/16	22	50.91	34	51.59	51.80	-12	8,237	-0.15%
2019/01/15	43	50.75	45	50.80	50.70	-2	8,293	-0.02%
2019/01/14	14	50.33	14	50.22	50.50	0	8,449	0.00%
2019/01/11	29	52.26	26	52.07	50.70	3	8,592	0.03%
2019/01/10	3	51.20	6	51.32	51.20	-3	8,559	-0.04%
2019/01/09	5	51.52	36	51.48	51.60	-31	8,609	-0.36%
2019/01/08	20	50.80	9	50.50	50.60	11	8,576	0.13%
2019/01/07	35	50.47	39	50.45	50.30	-4	8,570	-0.05%
2019/01/04	32	47.95	21	47.07	48.50	11	8,513	0.13%
2019/01/03	6	46.67	7	46.73	46.60	-1	8,602	-0.01%
2019/01/02	5	47.66	1	47.60	47.50	4	8,809	0.05%
2018/12/28	6	48.20	6	48.12	48.30	0	8,878	0.00%
2018/12/27	4	48.60	6	48.56	48.00	-2	9,013	-0.02%
2018/12/26	27	48.53	28	47.82	47.10	-1	9,083	-0.01%
2018/12/25	69	48.05	76	46.96	48.20	-7	9,276	-0.08%
2018/12/24	32	48.26	24	47.84	47.85	8	9,394	0.09%
2018/12/22	27	48.75	26	48.34	48.30	1	9,637	0.01%
2018/12/21	9	47.46	13	47.72	49.00	-4	9,683	-0.04%
2018/12/20	8	47.18	11	47.20	47.00	-3	9,656	-0.03%
2018/12/19	25	48.25	21	48.10	48.10	4	9,624	0.04%
2018/12/18	4	48.35	10	48.23	48.00	-6	9,619	-0.06%
2018/12/17	1	48.90	0	0.00	48.80	1	9,591	0.01%
2018/12/14	63	49.34	66	48.44	49.35	-3	9,598	-0.03%
2018/12/13	3	48.72	2	48.88	49.30	1	9,544	0.01%
2018/12/12	12	49.51	14	49.59	49.45	-2	9,529	-0.02%
2018/12/11	3	47.70	16	47.81	48.30	-13	9,458	-0.14%
2018/12/10	70	46.89	55	47.30	46.90	15	9,421	0.16%
2018/12/07	199	49.51	160.3	49.57	49.35	38.7	9,252	0.42%	大買/大賣/
2018/12/06	93	52.22	89	55.09	51.50	4	8,950	0.04%
2018/12/05	19	54.82	11	54.95	54.90	8	8,793	0.09%
2018/12/04	51	56.37	56	56.35	56.00	-5	8,855	-0.06%
2018/12/03	58.5	55.47	32	55.46	56.10	26.5	8,835	0.30%
2018/11/30	33	53.65	45	53.73	52.90	-12	8,718	-0.14%
2018/11/29	38	53.06	37	52.64	52.00	1	8,458	0.01%
2018/11/28	34	51.76	34	51.71	51.90	0	8,366	0.00%
2018/11/27	18	50.26	13	50.20	51.00	5	8,404	0.06%
2018/11/26	39	49.37	45	49.50	49.40	-6	8,372	-0.07%
2018/11/23	23	49.92	21	49.64	48.70	2	8,377	0.02%
2018/11/22	145	53.11	142	50.99	50.60	3	8,321	0.04%	大買/大賣/
2018/11/21	83	53.34	82	53.10	53.10	1	8,119	0.01%
2018/11/20	20	52.52	13	52.55	52.70	7	8,002	0.09%
2018/11/19	43	53.21	72	53.39	53.40	-29	7,924	-0.37%
2018/11/16	24	52.58	18	52.13	51.60	6	7,764	0.08%
2018/11/15	42	52.40	60	52.77	52.40	-18	7,696	-0.23%
2018/11/14	67	52.40	95	52.42	52.50	-28	7,556	-0.37%
2018/11/13	41	48.88	106	49.10	49.50	-65	7,234	-0.90%	大賣/
2018/11/12	51	48.99	62	48.97	48.95	-11	7,046	-0.16%
2018/11/09	120	48.54	162	48.39	48.90	-42	6,990	-0.60%	大買/大賣/
2018/11/08	71	48.20	8	48.47	47.05	63	6,783	0.93%
2018/11/07	122	47.83	132	47.57	47.95	-10	6,736	-0.15%	大買/大賣/
2018/11/06	70	48.20	73	46.82	46.30	-3	6,684	-0.04%
2018/11/05	104	47.19	103	47.37	47.40	1	6,588	0.02%	大買/大賣/
2018/11/02	101	48.14	70	48.17	48.20	31	6,511	0.48%	大買/
2018/11/01	104	49.64	87	50.91	51.30	17	6,165	0.28%	大買/
2018/10/31	62	49.48	49	48.08	48.00	13	6,075	0.21%
2018/10/30	52	48.73	55	48.50	48.50	-3	6,028	-0.05%
2018/10/29	23	46.72	26	47.22	47.65	-3	6,022	-0.05%
2018/10/26	98	46.80	73	46.24	46.00	25	6,001	0.42%
2018/10/25	41	48.26	28	48.44	48.45	13	5,967	0.22%
2018/10/24	43	51.32	46	51.32	50.90	-3	5,993	-0.05%
2018/10/23	75	51.86	62	50.94	50.70	13	5,973	0.22%
2018/10/22	36	51.98	32	52.41	52.30	4	6,050	0.07%
2018/10/19	64	50.12	100	49.38	50.70	-36	5,930	-0.61%
2018/10/18	30	49.54	30	48.65	48.45	0	5,829	0.00%
2018/10/17	61	49.19	60	48.31	48.25	1	5,994	0.02%
2018/10/16	1	48.05	2	48.60	48.10	-1	6,125	-0.02%
2018/10/15	53	47.28	52	47.41	47.40	1	6,159	0.02%
2018/10/12	4	47.29	4	47.10	47.00	0	6,344	0.00%
2018/10/11	94	44.21	77	44.81	44.45	17	6,514	0.26%
2018/10/09	27	49.61	13	49.34	48.75	14	6,289	0.22%
2018/10/08	34	54.18	14	53.56	53.40	20	6,050	0.33%
2018/10/05	63	53.33	65	53.28	53.30	-2	5,974	-0.03%
2018/10/04	18	55.44	16	55.49	56.70	2	5,850	0.03%
2018/10/03	25	57.36	25	57.38	56.10	0	5,789	0.00%
2018/10/02	13	56.72	8	56.18	55.70	5	5,593	0.09%
2018/10/01	41	55.87	43	56.01	57.50	-2	5,482	-0.04%
2018/09/28	26	52.40	28	52.31	52.40	-2	5,263	-0.04%
2018/09/27	4	51.40	5	51.78	51.30	-1	5,242	-0.02%
2018/09/26	0	0.00	5	52.04	51.70	-5	5,240	-0.10%
2018/09/25	1	51.50	4	51.78	51.50	-3	5,224	-0.06%
2018/09/21	5	50.84	0	0.00	51.40	5	5,236	0.10%
2018/09/20	13	50.50	4	50.33	50.20	9	5,264	0.17%
2018/09/19	5	51.00	6	51.18	50.90	-1	5,261	-0.02%
2018/09/18	4	50.31	5	50.28	50.30	-1	5,259	-0.02%
2018/09/17	3	51.53	2	51.50	51.40	1	5,256	0.02%
2018/09/14	4	51.83	1	52.20	52.00	3	5,238	0.06%
2018/09/13	3	51.27	2	50.95	50.70	1	5,246	0.02%
2018/09/12	2	51.20	1	50.60	51.30	1	5,242	0.02%
2018/09/11	6	50.25	7	50.15	50.50	-1	5,246	-0.02%
2018/09/10	4	49.66	3	49.17	48.20	1	5,217	0.02%
2018/09/07	40	53.42	35	53.68	51.40	5	5,124	0.10%
2018/09/06	25	56.66	24	55.70	55.10	1	5,042	0.02%
2018/09/05	0	0.00	1	54.90	54.80	-1	4,910	-0.02%
2018/09/04	54	54.80	54	54.99	54.80	0	4,947	0.00%
2018/09/03	62	54.62	63	54.59	54.60	-1	4,929	-0.02%
2018/08/31	61	57.58	57	57.59	57.50	4	4,856	0.08%
2018/08/30	18	58.54	7	58.53	58.50	11	5,008	0.22%
2018/08/29	11	57.23	11	57.43	58.40	0	5,200	0.00%
2018/08/28	3	56.03	11	55.75	55.50	-8	5,216	-0.15%
2018/08/27	4	54.93	8	54.59	55.20	-4	5,241	-0.08%
2018/08/24	4	53.63	9	53.82	53.40	-5	5,258	-0.10%
2018/08/23	10	53.93	9	54.09	53.90	1	5,307	0.02%
2018/08/22	15	54.23	7	54.26	54.30	8	5,357	0.15%
2018/08/21	8	53.46	5	53.20	53.50	3	5,428	0.06%
2018/08/20	57	53.59	63	53.95	53.30	-6	5,452	-0.11%
2018/08/17	3	56.93	0	0.00	56.90	3	5,360	0.06%
2018/08/16	3	56.77	7	56.77	56.70	-4	5,465	-0.07%
2018/08/15	33	57.67	23	58.07	57.60	10	5,472	0.18%
2018/08/14	42	58.75	43	58.89	58.90	-1	5,475	-0.02%
2018/08/13	53	58.27	58	59.20	58.20	-5	5,609	-0.09%
2018/08/10	1	61.70	2	61.30	61.30	-1	5,574	-0.02%
2018/08/09	3	61.83	13	61.74	61.70	-10	5,699	-0.18%
2018/08/08	22	62.90	22	62.21	62.30	0	5,729	0.00%
2018/08/07	17	63.22	29	62.92	62.30	-12	5,763	-0.21%
2018/08/06	75	62.60	71	63.06	63.10	4	5,704	0.07%
2018/08/03	90	62.21	96	61.86	61.80	-6	5,672	-0.11%
2018/08/02	6	61.57	7	61.59	61.10	-1	5,662	-0.02%
2018/08/01	27	62.52	14	62.53	62.50	13	5,636	0.23%
2018/07/31	12	61.97	11	61.60	60.60	1	5,546	0.02%
2018/07/30	32	60.56	23	60.32	60.40	9	5,491	0.16%
2018/07/27	51	60.47	51	62.03	62.20	0	5,676	0.00%
2018/07/26	45	61.30	57	60.98	61.00	-12	5,536	-0.22%
2018/07/25	52	61.28	11	61.30	60.80	41	5,528	0.74%
2018/07/24	95	61.06	95	61.71	61.10	0	5,503	0.00%
2018/07/23	36	64.89	25	65.10	63.60	11	5,308	0.21%
2018/07/20	48	67.47	39	67.44	67.80	9	5,209	0.17%
2018/07/19	24	67.83	29	67.76	66.30	-5	5,284	-0.09%
2018/07/18	50	64.08	82	67.17	67.90	-32	5,321	-0.60%
2018/07/17	22	63.04	21	62.25	62.30	1	5,165	0.02%
2018/07/16	26	63.02	50	62.60	62.90	-24	5,326	-0.45%
2018/07/13	30	62.67	1	62.50	62.40	29	5,435	0.53%
2018/07/12	44	61.20	24	61.68	61.70	20	5,790	0.35%
2018/07/11	5	60.70	10	60.55	60.50	-5	6,117	-0.08%
2018/07/10	2	59.05	5	59.16	59.40	-3	6,364	-0.05%
2018/07/09	4	61.13	0	0.00	61.00	4	6,770	0.06%
2018/07/06	7	60.93	2	61.55	61.10	5	6,760	0.07%
2018/07/05	3	62.57	3	63.37	61.70	0	6,752	0.00%
2018/07/04	1	62.80	2	62.85	62.70	-1	6,764	-0.01%
2018/07/03	42	63.69	42	62.24	62.20	0	6,799	0.00%
2018/07/02	40	64.55	35	63.00	63.00	5	6,841	0.07%
2018/06/29	43	63.45	43	64.38	64.40	0	6,841	0.00%
2018/06/28	4	63.08	1	63.20	62.70	3	6,809	0.04%
2018/06/27	29	63.53	28	62.75	62.70	1	6,849	0.01%
2018/06/26	2	62.00	0	0.00	62.60	2	6,878	0.03%
2018/06/25	48	63.04	51	63.02	63.00	-3	6,880	-0.04%
2018/06/22	63	62.62	61	63.19	62.40	2	6,917	0.03%
2018/06/21	30	64.26	31	64.02	64.00	-1	6,896	-0.01%
2018/06/20	51	63.30	47	63.61	63.30	4	6,947	0.06%
2018/06/19	47	65.01	45	65.80	65.00	2	6,953	0.03%
2018/06/15	47	66.39	48	65.64	66.40	-1	6,975	-0.01%
2018/06/14	5	66.40	8	66.68	65.50	-3	6,966	-0.04%
2018/06/13	7	65.40	8	65.53	65.50	-1	7,088	-0.01%
2018/06/12	13	65.59	8	65.96	65.10	5	7,191	0.07%
2018/06/11	17	66.54	10	66.95	66.20	7	7,214	0.10%
2018/06/08	1	66.20	11	66.69	66.70	-10	7,249	-0.14%
2018/06/07	21	67.67	40	67.69	66.80	-19	7,316	-0.26%
2018/06/06	87	68.95	122	69.83	69.50	-35	7,194	-0.49%	大賣/
2018/06/05	51	67.26	69.4	67.28	67.30	-18.4	7,006	-0.26%
2018/06/04	76	65.88	32	65.73	65.70	44	7,034	0.63%
2018/06/01	4	64.58	9	64.94	64.80	-5	7,030	-0.07%
2018/05/31	80	66.08	71	65.46	64.30	9	7,037	0.13%
2018/05/30	7	66.50	14	66.20	65.80	-7	7,034	-0.10%
2018/05/29	34	67.21	13	66.95	66.00	21	7,029	0.30%
2018/05/28	6	65.62	8	65.99	66.80	-2	6,988	-0.03%
2018/05/25	1	66.00	2	65.80	65.90	-1	7,093	-0.01%
2018/05/24	8	66.06	7	66.00	66.60	1	7,119	0.01%
2018/05/23	1	65.10	5	65.10	65.10	-4	7,096	-0.06%
2018/05/22	10	65.11	3	64.80	64.50	7	7,150	0.10%
2018/05/21	11	65.75	16	65.91	65.10	-5	7,327	-0.07%
2018/05/18	28	63.84	21	64.12	64.40	7	7,305	0.10%
2018/05/17	8	65.05	12	65.10	64.20	-4	7,663	-0.05%
2018/05/16	1	63.00	0	0.00	63.00	1	7,943	0.01%
2018/05/15	17	63.51	46	63.76	63.10	-29	8,215	-0.35%
2018/05/14	63	64.23	69	64.03	63.80	-6	8,670	-0.07%
2018/05/11	18	65.15	15	64.46	64.50	3	8,955	0.03%
2018/05/10	2	64.50	5	64.62	64.50	-3	9,567	-0.03%
2018/05/09	7	63.34	5	63.60	63.00	2	9,803	0.02%
2018/05/08	1	63.80	20	63.54	63.80	-19	10,168	-0.19%
2018/05/07	6	62.35	26	62.40	62.70	-20	10,436	-0.19%
2018/05/04	305	61.35	241	60.57	61.20	64	10,847	0.59%	大買/大賣/
2018/05/03	9	64.49	2	65.25	63.80	7	10,823	0.06%
2018/05/02	4	65.40	6	65.82	65.60	-2	11,215	-0.02%
2018/04/30	3	65.00	7	65.04	65.20	-4	11,407	-0.04%
2018/04/27	2	64.20	0	0.00	64.20	2	11,456	0.02%
2018/04/26	3	64.43	3	65.13	63.50	0	11,494	0.00%
2018/04/25	48	65.20	15	64.89	65.50	33	11,423	0.29%
2018/04/24	56	62.54	84	62.73	62.90	-28	11,292	-0.25%
2018/04/23	45	66.96	17	66.54	66.00	28	11,038	0.25%
2018/04/20	15	68.73	9	68.93	68.10	6	10,952	0.05%
2018/04/19	45	68.07	49	68.37	67.80	-4	10,791	-0.04%
2018/04/18	52	68.40	29	68.95	68.50	23	10,695	0.22%
2018/04/17	31	74.32	23	72.32	71.00	8	10,337	0.08%
2018/04/16	26	79.57	13	79.55	78.20	13	10,028	0.13%
2018/04/13	22	77.68	32	77.81	77.50	-10	9,783	-0.10%
2018/04/12	2	72.20	4	72.00	72.60	-2	9,424	-0.02%
2018/04/11	4	71.38	0	0.00	71.70	4	9,583	0.04%
2018/04/09	3	71.67	11	72.45	72.70	-8	9,556	-0.08%
2018/04/03	6	70.88	1	71.20	71.20	5	9,530	0.05%
2018/04/02	2	72.85	4	73.20	72.50	-2	9,489	-0.02%
2018/03/31	0	0.00	1	73.10	72.80	-1	9,492	-0.01%
2018/03/30	2	72.80	4	73.80	72.70	-2	9,500	-0.02%
2018/03/29	5	73.04	3	72.73	72.40	2	9,550	0.02%
2018/03/28	2	72.90	16	74.03	72.90	-14	9,532	-0.15%
2018/03/27	6	73.13	6	73.77	73.10	0	9,510	0.00%
2018/03/26	0	0.00	3	71.60	71.40	-3	9,514	-0.03%
2018/03/23	1	70.60	3	70.27	71.10	-2	9,584	-0.02%
2018/03/22	3	73.30	7	73.51	72.50	-4	9,572	-0.04%
2018/03/21	1	74.60	2	73.90	73.50	-1	9,582	-0.01%
2018/03/20	6	73.47	2	73.40	73.40	4	9,571	0.04%
2018/03/19	36	75.09	23	74.72	74.10	13	9,578	0.14%
2018/03/16	6	73.77	8	73.91	73.50	-2	9,445	-0.02%
2018/03/15	4	72.30	7	73.09	72.90	-3	9,417	-0.03%
2018/03/14	8	72.34	6	72.27	71.90	2	9,447	0.02%
2018/03/13	5	73.22	7	73.26	73.20	-2	9,506	-0.02%
2018/03/12	13	71.54	11	71.72	71.90	2	9,604	0.02%
2018/03/09	13	71.00	13	71.32	70.90	0	9,821	0.00%
2018/03/08	14	72.27	9	72.77	72.10	5	9,799	0.05%
2018/03/07	1	70.70	12	70.27	70.20	-11	9,717	-0.11%
2018/03/06	7	70.44	5	70.20	70.00	2	9,756	0.02%
2018/03/05	10	70.84	1	71.90	70.00	9	9,774	0.09%
2018/03/02	1	71.00	6	70.98	71.00	-5	9,787	-0.05%
2018/03/01	18	71.69	13	71.68	71.90	5	9,791	0.05%
2018/02/27	27	74.14	14	74.25	72.60	13	9,849	0.13%
2018/02/26	3	73.17	3	73.40	73.20	0	9,747	0.00%
2018/02/23	19	73.34	23	73.26	72.90	-4	9,745	-0.04%
2018/02/22	9	72.57	2	72.50	72.50	7	9,784	0.07%
2018/02/21	14	73.10	11	73.24	73.70	3	9,834	0.03%
2018/02/12	6	69.72	6	69.35	68.90	0	9,840	0.00%
2018/02/09	32	68.36	38	67.72	69.80	-6	9,841	-0.06%
2018/02/08	76	71.86	72	72.44	70.80	4	9,486	0.04%
2018/02/07	45	78.49	27	79.10	75.50	18	9,260	0.19%
2018/02/06	102	77.71	62	77.85	76.60	40	9,230	0.43%	大買/
2018/02/05	38	85.21	38	85.29	85.00	0	8,934	0.00%
2018/02/02	74	92.44	45	92.49	91.40	29	8,933	0.32%
2018/02/01	55	103.54	37	101.70	101.50	18	8,656	0.21%
2018/01/31	61	102.09	152	103.31	104.00	-91	8,489	-1.07%	大賣/
2018/01/30	61	101.87	54	99.90	99.50	7	8,227	0.09%
2018/01/29	19	101.05	68.3	100.73	100.50	-49.3	8,091	-0.61%
2018/01/26	18	96.09	17	96.71	96.80	1	7,838	0.01%
2018/01/25	129	95.18	154	95.56	94.70	-25	7,710	-0.32%	大買/大賣/
2018/01/24	17	91.14	43	91.02	92.90	-26	7,540	-0.34%
2018/01/23	16	89.96	4	90.43	88.30	12	7,405	0.16%
2018/01/22	12	88.75	4	88.83	88.70	8	7,440	0.11%
2018/01/19	2	87.15	1	87.10	86.70	1	7,471	0.01%
2018/01/18	2	87.35	1	87.50	86.70	1	7,480	0.01%
2018/01/17	5	86.96	6	87.20	87.60	-1	7,547	-0.01%
2018/01/16	8	87.43	13	87.71	87.60	-5	7,569	-0.07%
2018/01/15	11	87.14	1	86.60	86.40	10	7,571	0.13%
2018/01/12	0	0.00	9	86.04	86.10	-9	7,609	-0.12%
2018/01/11	1	84.70	1	84.80	84.70	0	7,656	0.00%
2018/01/10	13	84.57	13	84.73	84.50	0	7,841	0.00%
2018/01/09	3	86.20	5	86.28	85.80	-2	7,898	-0.03%
2018/01/08	5	88.22	2	88.00	87.20	3	7,993	0.04%
2018/01/05	59	89.57	38	87.61	87.20	21	7,976	0.26%
2018/01/04	0	0.00	2	85.05	85.80	-2	7,890	-0.03%
2018/01/03	3	84.37	2	84.50	84.40	1	7,991	0.01%
2018/01/02	0	0.00	1	84.20	83.70	-1	8,156	-0.01%