致伸 (4915)-新光-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
84.7
漲跌
▼0.6
漲幅
-0.70%
成交量
5,173張
產業
上市電子零組件類股
716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

致伸 (4915)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/16	2	84.50	1	84.70	84.70	1	4,932	0.02%
2024/04/15	0	0.00	192	85.33	85.30	-192	4,895	-3.92%	大賣/鉅額交易
2024/04/12	5	85.40	3	85.14	85.00	2	4,934	0.04%
2024/04/11	156	85.11	0	0.00	86.80	156	4,916	3.17%	大買/鉅額交易
2024/04/10	1	83.90	1.4	84.64	84.70	-0.4	4,936	-0.01%
2024/04/09	1	83.30	12	83.20	83.30	-11	4,947	-0.22%
2024/04/08	70	82.61	0.1	82.60	82.50	69.9	4,973	1.41%
2024/04/03	100	83.00	1	83.30	83.00	99	5,001	1.98%
2024/04/02	1	82.80	3.1	83.03	82.70	-2.1	4,986	-0.04%
2024/04/01	1.2	84.33	0	0.00	82.70	1.2	5,017	0.02%
2024/03/29	17.2	83.63	17.5	83.83	83.70	-0.3	4,986	-0.01%
2024/03/28	22	86.54	33	87.31	85.80	-11	4,785	-0.23%
2024/03/27	5	85.34	1	85.70	85.20	4	4,614	0.09%
2024/03/26	5	81.50	26.1	81.07	82.10	-21.1	4,584	-0.46%
2024/03/25	1	82.20	4.1	82.79	82.80	-3.1	4,669	-0.07%
2024/03/22	8	85.43	7.4	84.63	84.50	0.6	4,739	0.01%
2024/03/21	12.1	85.36	9.2	85.75	86.70	2.9	4,831	0.06%
2024/03/20	13.6	88.68	20	87.16	85.50	-6.5	4,867	-0.13%
2024/03/19	2.7	84.32	19	83.89	85.00	-16.3	4,775	-0.34%
2024/03/18	1.2	79.90	2	80.40	80.20	-0.8	4,679	-0.02%
2024/03/15	0	79.30	2	79.50	78.70	-2	4,653	-0.04%
2024/03/14	25	78.77	24	79.18	79.50	1	4,607	0.02%
2024/03/13	22	79.13	31	79.09	78.70	-9	4,524	-0.20%
2024/03/12	11	77.19	3.1	76.93	77.50	7.9	4,410	0.18%
2024/03/11	9	74.00	11.1	74.11	74.60	-2.1	4,378	-0.05%
2024/03/08	10	74.05	16.8	73.44	73.30	-6.8	4,365	-0.16%
2024/03/07	5.4	76.54	66.4	75.78	75.80	-61	4,238	-1.44%
2024/03/06	12.5	76.36	4	76.68	76.90	8.5	4,203	0.20%
2024/03/05	16	75.70	5.3	76.14	76.80	10.7	4,210	0.25%
2024/03/04	1	75.26	14.8	74.88	75.70	-13.8	4,155	-0.33%
2024/03/01	1.9	73.42	11.3	73.28	73.10	-9.4	4,067	-0.23%
2024/02/29	4.3	72.64	1.2	72.07	72.80	3.1	4,014	0.08%
2024/02/27	7	71.94	13	71.82	72.00	-6	3,969	-0.15%
2024/02/26	12	71.94	6.4	72.16	72.00	5.6	3,924	0.14%
2024/02/23	7.3	72.17	17	72.25	72.40	-9.7	3,887	-0.25%
2024/02/22	10.6	71.23	25	70.88	71.20	-14.4	3,832	-0.38%
2024/02/21	9.1	69.53	19.1	69.18	68.90	-10	3,686	-0.27%
2024/02/20	5.3	68.80	0	0.00	68.90	5.3	3,651	0.15%
2024/02/19	9.2	69.25	8	68.99	69.10	1.2	3,650	0.03%
2024/02/16	4	68.55	11.1	68.49	68.30	-7.1	3,645	-0.19%
2024/02/15	11.2	68.04	7.6	67.94	68.50	3.5	3,661	0.10%
2024/02/05	1	66.10	1	66.40	66.60	0	3,579	0.00%
2024/02/02	5	66.40	2	66.35	66.50	3	3,606	0.08%
2024/02/01	5	65.72	2	65.85	66.50	3	3,653	0.08%
2024/01/31	2	65.80	4	65.98	65.70	-2	3,689	-0.05%
2024/01/30	14	66.06	1	66.00	65.80	13	3,775	0.34%
2024/01/29	12	66.35	10	66.40	66.70	2	3,831	0.05%
2024/01/26	4	65.60	1.2	65.60	65.80	2.8	3,864	0.07%
2024/01/25	0	0.00	4	65.60	65.80	-4	3,975	-0.10%
2024/01/24	2	65.20	1	65.00	65.10	1	4,247	0.02%
2024/01/23	0	0.00	0	66.10	65.10	0	4,255	0.00%
2024/01/22	4	65.00	0	0.00	64.80	4	4,254	0.09%
2024/01/18	5	65.02	4	64.80	64.80	1	4,279	0.02%
2024/01/17	5	65.48	1	65.51	65.30	4	4,274	0.09%
2024/01/16	0	65.30	4	65.68	65.90	-4	4,329	-0.09%
2024/01/15	0	0.00	2	65.56	65.80	-2	4,353	-0.05%
2024/01/12	1	64.70	0	0.00	64.90	1	4,376	0.02%
2024/01/11	7	65.14	1	65.10	65.00	6	4,394	0.14%
2024/01/10	0	0.00	1.1	65.69	65.60	-1.1	4,427	-0.02%
2024/01/09	3	65.63	1.1	64.96	64.90	1.9	4,406	0.04%
2024/01/08	12.5	64.93	9.1	65.17	65.50	3.4	4,407	0.08%
2024/01/05	7	66.37	2	67.10	66.40	5	4,324	0.12%
2024/01/04	25.1	66.84	10	67.16	67.20	15.1	4,322	0.35%
2024/01/03	17	67.48	11	67.76	67.20	6	4,297	0.14%
2024/01/02	16.2	67.63	11	67.74	67.50	5.2	4,282	0.12%
2023/12/29	8.1	67.00	19	67.21	67.70	-10.9	4,260	-0.26%
2023/12/28	1	67.10	18	66.37	67.10	-17	4,221	-0.40%
2023/12/27	9	65.59	11.1	65.87	66.40	-2.1	4,208	-0.05%
2023/12/26	46	65.77	44	65.98	66.10	2	4,168	0.05%
2023/12/25	2.1	65.42	1	66.20	66.00	1.1	4,151	0.03%
2023/12/22	48.2	65.63	36	65.72	65.70	12.2	4,124	0.30%
2023/12/21	22	66.05	7	66.36	66.20	15	4,084	0.37%
2023/12/20	28.1	66.23	40	66.75	67.10	-11.9	4,009	-0.30%
2023/12/19	25.8	66.19	16	66.67	65.90	9.8	3,879	0.25%
2023/12/18	17	66.85	25.1	67.22	66.60	-8.1	3,773	-0.21%
2023/12/15	49	66.99	36	67.20	66.20	13	3,702	0.35%
2023/12/14	12.2	65.86	8	65.98	66.80	4.2	3,588	0.12%
2023/12/13	3	65.07	3	65.23	65.70	0	3,517	0.00%
2023/12/12	8	64.35	3	63.80	64.20	5	3,520	0.14%
2023/12/08	6	63.82	2	63.95	63.80	4	3,727	0.11%
2023/12/07	2	63.95	0	64.30	63.80	2	4,022	0.05%
2023/12/06	6.1	64.18	1.2	64.25	63.90	4.9	4,072	0.12%
2023/12/05	0	64.70	0	0.00	64.70	0	4,088	0.00%
2023/12/04	2	65.10	0	0.00	64.80	2	4,222	0.05%
2023/11/30	12	64.94	10	64.90	64.50	2	4,396	0.05%
2023/11/29	11	65.65	2	65.50	65.50	9	4,342	0.21%
2023/11/28	0	0.00	2	64.85	65.10	-2	4,353	-0.05%
2023/11/27	0	0.00	1	64.70	64.40	-1	4,359	-0.02%
2023/11/24	0	0.00	2	64.80	64.60	-2	4,391	-0.05%
2023/11/22	3.5	64.03	5	64.20	64.20	-1.5	4,419	-0.03%
2023/11/21	3.2	64.26	1	64.50	64.10	2.2	4,436	0.05%
2023/11/17	2	63.75	0.2	64.00	63.70	1.8	4,417	0.04%
2023/11/16	0	0.00	2	63.70	63.80	-2	4,407	-0.05%
2023/11/15	1	63.60	5	63.80	63.70	-4	4,398	-0.09%
2023/11/14	1	64.00	2.2	63.74	63.70	-1.2	4,358	-0.03%
2023/11/13	0	0.00	1.9	64.42	64.50	-1.9	4,336	-0.04%
2023/11/09	2	64.20	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1	64.20	0	0.00	64.30	1	4,333	0.02%
2023/11/07	6.1	63.44	2	63.30	63.40	4.1	4,293	0.10%
2023/11/06	9	64.43	5	64.26	64.60	4	4,229	0.10%
2023/11/03	8.3	62.98	3	62.97	63.30	5.3	4,184	0.13%
2023/11/02	14	62.90	15	62.75	63.10	-1	4,161	-0.02%
2023/11/01	16	63.91	58.4	62.69	62.40	-42.4	4,091	-1.04%
2023/10/31	0	68.90	0	0.00	69.00	0	3,844	0.00%
2023/10/27	0	0.00	1	68.90	69.00	-1	3,948	-0.03%
2023/10/26	1	69.00	0.2	69.00	69.00	0.8	4,012	0.02%
2023/10/25	0	0.00	1.4	71.37	70.70	-1.4	4,103	-0.03%
2023/10/24	11.1	71.36	53.2	71.46	70.50	-42.1	4,120	-1.02%
2023/10/23	1.6	68.87	0	0.00	70.20	1.6	4,025	0.04%
2023/10/20	2	68.25	1	69.00	68.80	1	4,015	0.02%
2023/10/18	2	70.20	0	0.00	70.00	2	4,099	0.05%
2023/10/17	1	70.60	0	0.00	69.90	1	4,062	0.02%
2023/10/16	5	70.16	3.2	69.96	69.90	1.8	4,098	0.04%
2023/10/13	3	72.07	5	71.96	71.70	-2	4,124	-0.05%
2023/10/12	2	71.60	0	0.00	71.90	2	4,126	0.05%
2023/10/11	1.1	71.59	1	71.00	71.20	0.1	4,123	0.00%
2023/10/06	24	70.44	0	0.00	70.00	24	4,156	0.58%
2023/10/05	2	70.45	1	70.90	71.00	1	4,178	0.02%
2023/10/03	10	69.40	0	0.00	69.50	10	4,146	0.24%
2023/10/02	7	68.60	1.3	68.55	69.10	5.7	4,167	0.14%
2023/09/28	1	69.90	1	69.80	69.20	0	4,223	0.00%
2023/09/27	8	69.24	5	69.22	69.40	3	4,276	0.07%
2023/09/26	4	71.33	2	70.45	70.20	2	4,428	0.05%
2023/09/25	1	71.60	2	71.20	71.70	-1	4,468	-0.02%
2023/09/22	3.2	69.77	2	69.45	70.30	1.2	4,495	0.03%
2023/09/21	2	69.65	8	69.93	70.00	-6	4,626	-0.13%
2023/09/20	9.1	71.22	14.1	70.78	70.90	-5	4,615	-0.11%
2023/09/19	17.2	73.22	2	72.95	73.00	15.2	4,529	0.34%
2023/09/18	4.1	72.54	9	72.49	72.30	-4.9	4,483	-0.11%
2023/09/15	11	72.46	19	72.64	71.90	-8	4,428	-0.18%
2023/09/14	2	71.65	8	72.13	71.80	-6	4,349	-0.14%
2023/09/13	23.6	71.39	32.1	71.75	71.70	-8.5	4,260	-0.20%
2023/09/12	35.5	70.64	37.1	70.85	70.40	-1.6	4,110	-0.04%
2023/09/11	27	67.90	11	68.31	67.90	16	3,817	0.42%
2023/09/08	3.1	68.11	2	68.60	68.30	1.1	3,782	0.03%
2023/09/07	21.2	68.91	16.3	68.72	68.30	4.9	3,796	0.13%
2023/09/06	12	67.86	13	67.37	68.00	-1	3,658	-0.03%
2023/09/05	15	67.38	20	67.33	67.80	-5	3,589	-0.14%
2023/09/04	0	0.00	1	66.30	65.80	-1	3,513	-0.03%
2023/09/01	1	66.00	1	66.10	65.90	0	3,514	0.00%
2023/08/31	1	65.70	2	66.10	66.30	-1	3,556	-0.03%
2023/08/30	1	65.41	1	65.40	65.90	0	3,579	0.00%
2023/08/29	1	64.80	1	65.10	65.40	0	3,574	0.00%
2023/08/28	5	64.72	3	64.63	64.40	2	3,572	0.06%
2023/08/25	1	65.20	20	65.16	65.20	-19	3,587	-0.53%
2023/08/24	16	64.94	4.1	64.96	64.80	11.9	3,597	0.33%
2023/08/23	0	0.00	0.1	63.90	64.50	-0.1	3,630	0.00%
2023/08/22	2.1	64.28	0	0.00	63.90	2.1	3,721	0.06%
2023/08/21	1	64.20	0.3	64.20	64.10	0.7	3,866	0.02%
2023/08/18	2	64.10	2	64.60	63.90	0	3,901	0.00%
2023/08/17	2	64.40	6	64.07	64.50	-4	3,928	-0.10%
2023/08/16	5.1	64.47	5	63.02	64.50	0.1	3,929	0.00%
2023/08/15	1	62.42	7	62.99	62.90	-6	3,902	-0.15%
2023/08/14	1	62.10	0	0.00	61.90	1	3,906	0.03%
2023/08/11	3	62.93	0	0.00	62.80	3	3,924	0.08%
2023/08/10	0	63.60	4	63.33	63.30	-4	3,934	-0.10%
2023/08/09	1	63.60	4	63.63	63.90	-3	3,923	-0.08%
2023/08/08	8	63.64	12	63.29	63.60	-4	3,916	-0.10%
2023/08/07	0.2	65.00	0.5	64.46	64.60	-0.3	3,912	-0.01%
2023/08/04	17	63.56	11.2	62.97	63.30	5.8	3,897	0.15%
2023/08/02	9.3	63.95	0	0.00	64.00	9.3	3,880	0.24%
2023/08/01	3	65.90	1.3	65.14	65.90	1.8	3,874	0.05%
2023/07/31	4.3	65.05	1	65.70	64.50	3.3	3,913	0.08%
2023/07/28	11.9	65.73	13.6	65.85	66.00	-1.7	3,870	-0.04%
2023/07/27	4	65.10	2	64.70	64.40	2	3,885	0.05%
2023/07/26	0	0.00	3	64.77	64.70	-3	3,849	-0.08%
2023/07/25	0	0.00	1	64.20	64.70	-1	3,848	-0.03%
2023/07/24	0	0.00	2	63.60	63.60	-2	3,823	-0.05%
2023/07/21	4	64.43	10	64.87	64.40	-6	3,803	-0.16%
2023/07/19	3	63.23	0	0.00	62.90	3	3,724	0.08%
2023/07/18	3.3	64.32	5	64.28	64.60	-1.8	3,711	-0.05%
2023/07/17	1.3	63.34	5	63.78	64.10	-3.7	3,697	-0.10%
2023/07/14	0	63.40	0	0.00	63.60	0	3,723	0.00%
2023/07/13	4.1	64.33	9.1	63.88	63.30	-5	3,730	-0.13%
2023/07/12	3.3	62.22	2	63.00	62.90	1.3	3,709	0.04%
2023/07/11	4	61.43	16	61.19	62.00	-12	3,679	-0.33%
2023/07/10	1	60.60	2	60.60	60.50	-1	3,681	-0.03%
2023/07/07	1.1	60.62	5	60.70	60.60	-3.9	3,693	-0.11%
2023/07/06	6	61.92	1.2	61.60	61.70	4.8	3,673	0.13%
2023/07/05	1	62.02	7.1	62.60	63.00	-6.1	3,596	-0.17%
2023/07/04	4.1	61.43	2.3	62.33	61.40	1.8	3,530	0.05%
2023/07/03	13.1	66.05	7.2	65.94	65.90	5.9	3,373	0.17%
2023/06/30	6	65.82	12	66.09	65.80	-6	3,307	-0.18%
2023/06/29	8.2	67.59	12.1	67.11	65.80	-3.9	3,259	-0.12%
2023/06/28	8	65.33	1	65.60	65.50	7	3,103	0.23%
2023/06/27	10	64.35	17	64.75	64.50	-7	3,082	-0.23%
2023/06/26	8	64.97	4	64.63	64.60	4	3,075	0.13%
2023/06/21	4	65.75	6	65.63	65.90	-2	3,081	-0.06%
2023/06/20	4	64.88	6.3	64.45	65.00	-2.3	3,106	-0.07%
2023/06/19	8	65.21	0	0.00	65.40	8	3,115	0.26%
2023/06/16	4.3	65.91	0	0.00	65.70	4.3	3,124	0.14%
2023/06/15	2.2	65.79	6.3	65.80	66.00	-4.2	3,130	-0.13%
2023/06/14	6	65.58	5	65.84	65.70	1	3,189	0.03%
2023/06/13	19	65.96	20.1	66.24	66.30	-1.1	3,252	-0.03%
2023/06/12	2	65.00	0	0.00	65.00	2	3,212	0.06%
2023/06/09	5.1	65.34	1.1	65.39	65.40	4	3,219	0.13%
2023/06/08	7	64.79	3	64.57	64.90	4	3,243	0.12%
2023/06/07	9	64.49	5.5	64.49	64.50	3.5	3,259	0.11%
2023/06/06	8.1	64.44	34	64.61	64.60	-25.9	3,312	-0.78%
2023/06/05	7	65.54	12.4	65.20	65.40	-5.4	3,279	-0.16%
2023/06/02	2	64.90	7	64.70	64.50	-5	3,338	-0.15%
2023/06/01	1	64.80	5	64.58	64.70	-4	3,416	-0.12%
2023/05/31	32	64.38	1	64.30	64.60	31	3,537	0.88%
2023/05/30	4.1	63.91	0	0.00	64.00	4.1	3,695	0.11%
2023/05/29	3.3	63.85	3	64.33	64.40	0.3	3,896	0.01%
2023/05/26	23	64.31	12	63.94	64.10	11	3,999	0.28%
2023/05/25	18.1	64.59	27	64.85	64.60	-9	3,927	-0.23%
2023/05/24	10	62.79	2	62.70	62.70	8	3,816	0.21%
2023/05/23	1.1	62.91	1	63.30	63.40	0.1	3,802	0.00%
2023/05/22	9	63.30	10	63.03	63.10	-1	3,776	-0.03%
2023/05/19	0	0.00	7	62.60	62.70	-7	3,766	-0.19%
2023/05/18	1.2	62.35	3	62.37	62.50	-1.8	3,817	-0.05%
2023/05/17	3	62.90	20	63.02	62.60	-17	3,832	-0.44%
2023/05/16	1.1	62.55	0	0.00	62.50	1.1	3,798	0.03%
2023/05/15	0	61.50	0	0.00	61.70	0	3,781	0.00%
2023/05/12	0	0.00	10	61.90	61.80	-10	3,888	-0.26%
2023/05/11	14.4	61.61	5	61.32	60.80	9.4	3,938	0.24%
2023/05/10	1	62.20	2	62.20	62.20	-1	3,932	-0.03%
2023/05/09	0	61.67	0	62.10	61.70	0	3,953	0.00%
2023/05/08	4.1	61.77	0	0.00	61.60	4.1	3,971	0.10%
2023/05/05	3	62.70	11	62.75	62.50	-8	4,006	-0.20%
2023/05/04	2.2	62.27	3	62.23	62.20	-0.8	3,977	-0.02%
2023/05/03	37	62.55	30.8	62.46	62.50	6.2	4,012	0.16%
2023/05/02	1	60.60	0	60.90	60.60	1	3,946	0.02%
2023/04/28	2	59.70	0	0.00	60.00	2	3,983	0.05%
2023/04/27	1	59.00	0	0.00	59.70	1	3,982	0.03%
2023/04/25	7.2	58.96	2	59.20	58.90	5.2	3,991	0.13%
2023/04/24	2	59.70	1	60.00	59.90	1	3,977	0.03%
2023/04/21	8	59.99	2	60.00	59.80	6	3,965	0.15%
2023/04/20	4.2	60.53	5.5	60.82	60.50	-1.4	3,968	-0.03%
2023/04/19	1	61.40	6	61.85	61.40	-5	3,951	-0.13%
2023/04/18	5	61.72	8	61.58	61.40	-3	3,944	-0.08%
2023/04/17	0.1	61.50	3	61.57	61.60	-2.9	3,932	-0.07%
2023/04/14	1.2	60.86	2	61.05	60.80	-0.8	3,885	-0.02%
2023/04/13	4	61.25	2	61.20	61.00	2	3,865	0.05%
2023/04/12	10.2	60.98	0	0.00	61.10	10.2	3,848	0.26%
2023/04/11	1	60.60	2	60.70	60.70	-1	3,841	-0.03%
2023/04/10	2	60.75	2	60.80	60.80	0	3,833	0.00%
2023/04/07	1	60.80	0	0.00	60.40	1	3,821	0.03%
2023/04/06	2.1	60.01	0	0.00	61.00	2.1	3,809	0.06%
2023/03/31	3.1	60.44	0	0.00	60.40	3.1	3,827	0.08%
2023/03/29	3	60.63	0	0.00	60.80	3	3,865	0.08%
2023/03/28	3	60.27	8	60.50	60.30	-5	3,947	-0.13%
2023/03/27	0.1	61.70	2	61.90	61.30	-1.9	3,941	-0.05%
2023/03/24	4	61.48	0	0.00	61.20	4	3,943	0.10%
2023/03/23	0.4	61.03	1	61.50	61.50	-0.6	3,967	-0.01%
2023/03/22	4	60.80	0	0.00	61.00	4	3,959	0.10%
2023/03/21	0	0.00	2	60.70	60.80	-2	4,037	-0.05%
2023/03/20	0	0.00	8	60.05	60.20	-8	4,076	-0.20%
2023/03/17	5.2	59.31	0	0.00	59.50	5.2	4,114	0.13%
2023/03/16	8.2	59.64	4.3	60.04	59.30	4	4,099	0.10%
2023/03/15	2	60.75	6	60.97	60.70	-4	4,078	-0.10%
2023/03/14	0.3	61.70	0	0.00	61.00	0.3	4,117	0.01%
2023/03/13	0	61.49	0.1	60.51	61.80	-0.1	4,171	0.00%
2023/03/10	4.1	61.56	2	61.40	61.60	2.1	4,244	0.05%
2023/03/09	1.5	63.07	0	0.00	62.30	1.5	4,331	0.03%
2023/03/08	0.1	62.43	13.1	62.77	62.80	-13	4,351	-0.30%
2023/03/07	9	62.78	31	62.54	62.30	-22	4,460	-0.49%
2023/03/06	8	62.34	8	62.40	62.40	0	4,434	0.00%
2023/03/03	3	62.13	17	62.29	62.00	-14	4,488	-0.31%
2023/03/02	53.8	62.59	25.2	62.48	62.70	28.6	4,582	0.62%
2023/03/01	31	60.69	12	60.61	61.00	19	4,677	0.41%
2023/02/24	25	59.80	19	59.78	59.70	6	4,599	0.13%
2023/02/23	2	58.40	0.2	58.90	58.20	1.8	4,526	0.04%
2023/02/22	3.1	58.33	0	0.00	58.10	3.1	4,701	0.07%
2023/02/20	5	59.20	2	59.05	59.20	3	4,865	0.06%
2023/02/17	2	59.05	2	58.90	58.80	0	5,006	0.00%
2023/02/16	7	58.90	1	58.60	58.50	6	5,127	0.12%
2023/02/15	2	58.90	0	0.00	59.00	2	5,358	0.04%
2023/02/13	0	0.00	6	58.42	58.50	-6	5,537	-0.11%
2023/02/10	5	58.86	6	58.57	58.10	-1	5,676	-0.02%
2023/02/09	3	59.03	0	0.00	59.30	3	5,673	0.05%
2023/02/08	5	58.60	0	0.00	58.50	5	5,727	0.09%
2023/02/06	3	58.80	3	58.77	58.70	0	5,979	0.00%
2023/02/03	6.1	59.64	0	0.00	59.70	6.1	6,177	0.10%
2023/02/02	0	0.00	8	58.65	59.10	-8	6,313	-0.13%
2023/02/01	11	58.43	25	58.31	58.50	-14	6,371	-0.22%
2023/01/31	6	58.00	16	57.70	57.50	-10	6,330	-0.16%
2023/01/30	0	57.30	1	57.30	57.00	-1	6,281	-0.02%
2023/01/16	5	56.42	1	56.20	56.40	4	6,323	0.06%
2023/01/13	0	0.00	0.1	57.30	56.40	-0.1	6,329	0.00%
2023/01/12	1.1	57.19	6	57.17	57.20	-5	6,403	-0.08%
2023/01/11	1	56.50	5	57.06	56.70	-4	6,406	-0.06%
2023/01/10	1	56.60	2	57.05	57.00	-1	6,435	-0.02%
2023/01/09	21	57.17	9	57.01	57.10	12	6,421	0.19%
2023/01/06	0	0.00	1	56.90	57.00	-1	6,442	-0.02%
2023/01/04	2	56.05	0	0.00	56.10	2	6,455	0.03%
2023/01/03	0	55.30	2	55.60	55.90	-2	6,474	-0.03%
2022/12/30	3	55.73	0	0.00	55.50	3	6,521	0.05%
2022/12/29	0	55.70	1	55.70	55.80	-1	6,559	-0.02%
2022/12/28	0.1	55.30	0	0.00	55.30	0.1	6,635	0.00%
2022/12/27	2	55.30	0	0.00	55.40	2	6,715	0.03%
2022/12/26	4	55.10	0	0.00	55.10	4	6,822	0.06%
2022/12/23	0	0.00	1	54.20	55.10	-1	6,882	-0.01%
2022/12/22	0	0.00	1.4	55.76	55.60	-1.4	6,896	-0.02%
2022/12/21	1	55.80	5	55.90	55.90	-4	6,928	-0.06%
2022/12/20	1	55.50	5.1	56.19	55.20	-4.1	6,955	-0.06%
2022/12/19	0.1	57.50	5	57.38	57.60	-4.9	6,889	-0.07%
2022/12/16	3	57.33	2	57.65	57.40	1	6,907	0.01%
2022/12/15	0.1	57.90	0	0.00	58.30	0.1	6,888	0.00%
2022/12/14	4	57.63	11	57.63	57.80	-7	6,832	-0.10%
2022/12/13	12.3	58.06	6	58.37	57.40	6.3	6,803	0.09%
2022/12/12	5	57.24	1	56.70	57.60	4	6,701	0.06%
2022/12/09	2	57.75	7	57.93	57.80	-5	6,669	-0.07%
2022/12/08	4	57.62	7	57.77	57.70	-3	6,649	-0.04%
2022/12/07	1	57.20	9.2	57.44	57.20	-8.2	6,615	-0.12%
2022/12/06	6	57.77	2	57.75	57.20	4	6,594	0.06%
2022/12/05	7	57.91	1.3	58.02	57.80	5.8	6,615	0.09%
2022/12/02	0	0.00	6	58.38	58.30	-6	6,686	-0.09%
2022/12/01	3	57.93	5	58.26	58.00	-2	6,595	-0.03%
2022/11/30	6	57.00	11	57.28	57.70	-5	6,517	-0.08%
2022/11/29	21	56.65	8.2	56.91	56.70	12.8	6,446	0.20%
2022/11/28	5.5	57.77	6	57.80	57.40	-0.5	6,312	-0.01%
2022/11/25	9	57.79	42	58.37	57.80	-33	6,251	-0.53%
2022/11/24	22.1	57.45	6	57.78	58.20	16.1	6,154	0.26%
2022/11/23	52.2	58.32	31	58.36	58.20	21.1	5,985	0.35%
2022/11/22	9	56.82	125.1	56.69	56.70	-116.1	5,716	-2.03%	大賣/鉅額交易
2022/11/21	10	56.07	84	56.31	56.20	-74	5,601	-1.32%
2022/11/18	39.1	56.50	36.1	55.97	55.50	3	5,542	0.05%
2022/11/17	17.1	56.01	15.2	56.60	56.90	1.9	5,371	0.04%
2022/11/16	25.3	55.57	521	55.27	55.70	-495.7	5,318	-9.32%	大賣/鉅額交易
2022/11/15	104	55.66	12.5	56.10	55.80	91.5	5,260	1.74%	大買/
2022/11/14	51.2	55.16	10	55.44	55.60	41.2	5,186	0.79%
2022/11/11	80.1	54.36	319	54.08	54.50	-238.9	5,120	-4.67%	大賣/鉅額交易
2022/11/10	18.3	53.37	6.5	53.11	53.00	11.8	4,940	0.24%
2022/11/09	9	54.09	21	53.92	54.10	-12	4,854	-0.25%
2022/11/08	5	54.44	8	54.03	53.90	-3	4,775	-0.06%
2022/11/07	8	55.14	7	55.06	55.10	1	4,676	0.02%
2022/11/04	57	54.19	9	54.00	54.00	48	4,657	1.03%
2022/11/03	166	54.87	5	54.56	54.90	161	4,634	3.47%	大買/鉅額交易
2022/11/02	625	54.23	12	54.38	54.50	613	4,583	13.37%	大買/鉅額交易
2022/11/01	40	53.15	3	53.17	53.20	37	4,436	0.83%
2022/10/31	10	54.50	4	54.70	54.10	6	4,267	0.14%
2022/10/28	11	54.68	1	55.70	54.60	10	4,116	0.24%
2022/10/27	2	55.50	2	55.50	55.50	0	4,081	0.00%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	55.40	1	55.20	54.70	0	4,335	0.00%
2022/10/24	0	0.00	16	57.66	57.50	-16	4,658	-0.34%
2022/10/21	1	56.70	5	56.88	56.60	-4	4,890	-0.08%
2022/10/20	4	57.08	0	0.00	57.20	4	5,012	0.08%
2022/10/18	1	60.60	2	60.10	60.10	-1	5,323	-0.02%
2022/10/14	4	61.88	0	0.00	61.40	4	5,661	0.07%
2022/10/13	1	60.00	0	0.00	59.90	1	5,887	0.02%
2022/10/07	1	63.10	2	63.50	63.60	-1	6,313	-0.02%
2022/10/06	2	62.80	2	62.50	62.40	0	6,288	0.00%
2022/10/05	4	62.15	1	62.60	61.90	3	6,273	0.05%
2022/10/04	11	60.09	0	0.00	59.90	11	6,223	0.18%
2022/10/03	7	61.03	6	61.80	60.90	1	6,164	0.02%
2022/09/30	1	64.30	1	63.10	63.80	0	6,145	0.00%
2022/09/29	0	0.00	1	65.70	65.60	-1	6,167	-0.02%
2022/09/28	4	65.33	5	64.76	64.20	-1	6,213	-0.02%
2022/09/27	1	63.10	3	64.07	65.20	-2	6,202	-0.03%
2022/09/26	3	62.17	2.1	62.43	61.90	0.9	6,185	0.01%
2022/09/23	17	64.61	2	64.90	63.40	15	6,295	0.24%
2022/09/22	1	66.00	0	0.00	66.50	1	6,352	0.02%
2022/09/21	5	66.92	4	66.60	66.40	1	6,605	0.02%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	1	66.00	65.90	-1	6,802	-0.01%
2022/09/16	1	66.00	3	66.10	66.10	-2	6,856	-0.03%
2022/09/15	14	67.16	2	66.80	66.70	12	6,969	0.17%
2022/09/14	1	68.50	4	68.05	68.30	-3	7,077	-0.04%
2022/09/13	7	69.26	13	69.13	69.10	-6	7,170	-0.08%
2022/09/12	4	69.00	0	0.00	69.70	4	7,223	0.06%
2022/09/08	16	68.12	6	68.60	68.80	10	7,282	0.14%
2022/09/07	5	66.74	3	66.77	66.90	2	7,243	0.03%
2022/09/06	3	66.23	0	0.00	66.50	3	7,278	0.04%
2022/09/02	0	0.00	15	67.07	66.60	-15	7,388	-0.20%
2022/09/01	2	66.00	1	66.50	66.60	1	7,471	0.01%
2022/08/31	11	66.78	0	0.00	67.10	11	7,540	0.15%
2022/08/30	3	67.07	1	66.70	66.60	2	7,579	0.03%
2022/08/29	2	65.15	0	0.00	65.80	2	7,629	0.03%
2022/08/26	2	67.05	2	66.90	66.70	0	7,661	0.00%
2022/08/25	4	66.80	4	67.05	66.80	0	7,774	0.00%
2022/08/24	1	67.00	10	67.20	66.90	-9	7,806	-0.12%
2022/08/23	13	66.68	3	66.80	66.70	10	7,850	0.13%
2022/08/22	11	70.24	10	69.30	68.90	1	7,861	0.01%
2022/08/19	8	70.20	33	70.56	69.90	-25	7,904	-0.32%
2022/08/18	2	68.20	5	68.98	69.40	-3	8,013	-0.04%
2022/08/17	25.1	67.32	18	67.48	67.20	7.1	8,182	0.09%
2022/08/16	11	68.45	2	68.65	68.60	9	8,279	0.11%
2022/08/15	0	0.00	1	69.10	69.10	-1	8,491	-0.01%
2022/08/12	3	69.07	6	69.30	69.00	-3	8,705	-0.03%
2022/08/11	16	69.66	11	70.31	70.20	5	8,748	0.06%
2022/08/10	4	70.88	47	71.23	70.80	-43	8,682	-0.50%
2022/08/09	3	69.80	1	70.60	69.70	2	8,617	0.02%
2022/08/08	3	69.53	4	69.65	70.00	-1	8,597	-0.01%
2022/08/05	5	69.74	4	69.45	69.70	1	8,563	0.01%
2022/08/04	3	69.33	5	68.82	69.00	-2	8,518	-0.02%
2022/08/03	3	68.80	6	69.00	68.60	-3	8,453	-0.04%
2022/08/02	25	70.06	23	69.54	70.10	2	8,399	0.02%
2022/08/01	56	71.03	36	70.83	71.00	20	8,329	0.24%
2022/07/29	65	69.15	89.4	69.33	69.80	-24.4	8,187	-0.30%
2022/07/28	47.4	68.00	52	68.38	68.50	-4.6	7,925	-0.06%
2022/07/27	12	65.81	15	66.23	67.40	-3	7,758	-0.04%
2022/07/26	19	64.82	20	64.59	64.90	-1	7,867	-0.01%
2022/07/25	43	67.53	36	67.37	67.30	7	7,869	0.09%
2022/07/22	34	66.70	36	66.63	66.90	-2	7,719	-0.03%
2022/07/21	22	64.31	21	64.58	65.30	1	7,550	0.01%
2022/07/20	22	65.10	20.2	64.98	64.20	1.8	7,507	0.02%
2022/07/19	35	64.70	54	64.81	65.40	-19	7,307	-0.26%
2022/07/18	3	61.70	3	62.17	62.50	0	7,032	0.00%
2022/07/15	10	61.00	12	61.58	61.30	-2	7,157	-0.03%
2022/07/13	4	60.78	2	60.30	59.40	2	7,215	0.03%
2022/07/12	5	59.80	5	59.20	59.20	0	7,249	0.00%
2022/07/11	12	61.39	20	60.86	60.50	-8	7,311	-0.11%
2022/07/08	20	61.01	10	61.16	61.30	10	7,550	0.13%
2022/07/07	17	59.43	11	58.36	60.40	6	7,559	0.08%
2022/07/06	20	59.81	22.3	59.58	58.50	-2.3	7,551	-0.03%
2022/07/05	2	60.15	1	59.50	59.10	1	7,519	0.01%
2022/07/04	1.2	59.05	2	59.65	59.50	-0.8	7,515	-0.01%
2022/07/01	10	60.67	5	60.98	60.30	5	7,626	0.07%
2022/06/30	9.1	62.18	10	62.23	61.80	-0.9	7,740	-0.01%
2022/06/29	25.4	62.83	33	62.74	62.90	-7.6	7,647	-0.10%
2022/06/28	4.6	61.10	13	61.16	61.40	-8.4	7,381	-0.11%
2022/06/27	1	57.70	12	58.55	59.00	-11	7,233	-0.15%
2022/06/24	7	57.14	10	56.90	57.10	-3	7,179	-0.04%
2022/06/23	27	56.23	8	56.26	56.60	19	7,130	0.27%
2022/06/22	16.2	59.29	11	59.04	58.80	5.2	6,997	0.07%
2022/06/21	3	61.80	7	61.97	62.40	-4	6,851	-0.06%
2022/06/20	3.1	61.28	2	60.80	60.20	1.1	6,741	0.02%
2022/06/17	5	62.62	7	62.56	62.90	-2	6,645	-0.03%
2022/06/16	3	63.57	4	63.25	62.40	-1	6,508	-0.02%
2022/06/15	11	63.65	19	63.73	63.90	-8	6,403	-0.12%
2022/06/14	14	62.69	10	62.67	63.20	4	6,341	0.06%
2022/06/13	3	63.13	6	63.20	64.00	-3	6,202	-0.05%
2022/06/10	6	63.62	12	63.78	64.00	-6	6,153	-0.10%
2022/06/09	7	63.30	6	63.23	63.10	1	6,073	0.02%
2022/06/08	1	62.20	5.3	62.78	63.10	-4.3	5,989	-0.07%
2022/06/07	5	62.08	9	61.97	62.20	-4	5,902	-0.07%
2022/06/06	4.1	60.57	5.1	60.91	60.40	-1	5,809	-0.02%
2022/06/02	9.1	62.21	18	62.40	61.30	-8.9	5,794	-0.15%
2022/06/01	3	61.67	8.2	61.55	62.00	-5.2	5,680	-0.09%
2022/05/31	12	61.46	17	61.48	61.80	-5	5,638	-0.09%
2022/05/30	12	61.35	6.3	60.74	61.00	5.8	5,626	0.10%
2022/05/27	7	61.34	11.2	61.48	61.10	-4.2	5,544	-0.08%
2022/05/26	34.2	61.18	67	61.50	61.00	-32.8	5,480	-0.60%
2022/05/25	72.3	61.23	49	60.99	60.60	23.3	5,322	0.44%
2022/05/24	21	60.81	40	60.56	60.80	-19	5,147	-0.37%
2022/05/23	39	60.02	33	59.95	60.00	6	4,944	0.12%
2022/05/20	15	58.99	54	59.13	59.30	-39	4,734	-0.82%
2022/05/19	10	57.10	17	57.31	57.90	-7	4,500	-0.16%
2022/05/18	10	56.00	0	0.00	56.20	10	4,418	0.23%
2022/05/17	0	0.00	1	55.80	56.00	-1	4,431	-0.02%
2022/05/16	4.1	55.44	5	55.08	54.70	-1	4,462	-0.02%
2022/05/13	1	55.70	1	56.00	55.80	0	4,427	0.00%
2022/05/12	0	0.00	0.1	55.80	55.10	-0.1	4,434	0.00%
2022/05/11	6	55.72	2.1	55.79	55.80	3.9	4,429	0.09%
2022/05/10	1	55.60	9.1	55.72	56.70	-8.1	4,417	-0.18%
2022/05/09	1	56.20	1.1	55.60	55.40	-0.1	4,452	0.00%
2022/05/06	11	57.05	11	57.32	57.50	0	4,419	0.00%
2022/05/05	23	58.79	16	58.76	58.70	7	4,418	0.16%
2022/05/04	6.2	58.11	17	57.89	57.60	-10.9	4,313	-0.25%
2022/05/03	39	58.21	23	57.97	58.10	16	4,264	0.38%
2022/04/29	25	56.66	8.3	56.44	55.90	16.7	4,076	0.41%
2022/04/28	0	0.00	10	55.98	58.10	-10	3,956	-0.25%
2022/04/27	10	55.75	6	55.73	56.10	4	3,904	0.10%
2022/04/26	6	57.48	8	57.28	57.90	-2	3,839	-0.05%
2022/04/25	6.2	56.45	12.1	56.42	56.50	-5.9	3,770	-0.16%
2022/04/22	8.1	58.00	10	57.85	57.90	-2	3,714	-0.05%
2022/04/21	6	57.78	6.1	57.65	58.00	-0.1	3,677	0.00%
2022/04/20	6	56.00	8	56.40	56.40	-2	3,549	-0.06%
2022/04/19	22	55.34	27	54.99	55.30	-5	3,499	-0.14%
2022/04/18	6	55.92	2	54.80	54.80	4	3,509	0.11%
2022/04/15	10	55.45	22.4	55.49	55.60	-12.4	3,474	-0.36%
2022/04/14	13	55.57	18	55.68	55.30	-5	3,450	-0.15%
2022/04/13	7	54.27	12	54.23	54.20	-5	3,216	-0.16%
2022/04/12	10	53.06	30	52.99	53.40	-20	3,224	-0.62%
2022/04/11	26.3	53.15	9	53.03	51.90	17.3	3,348	0.52%
2022/04/08	4.2	53.46	4	53.60	53.90	0.2	3,345	0.01%
2022/04/07	25	54.35	17	54.18	53.60	8	3,348	0.24%
2022/04/06	42	54.67	34.4	54.77	55.30	7.6	3,239	0.23%
2022/04/01	2	52.25	0	0.00	52.90	2	3,160	0.06%
2022/03/30	0	0.00	5	52.40	52.10	-5	3,491	-0.14%
2022/03/29	0	52.10	5	52.10	51.90	-5	4,209	-0.12%
2022/03/28	3	51.50	0	0.00	51.70	3	4,668	0.06%
2022/03/25	6	52.07	1	52.10	52.10	5	4,722	0.11%
2022/03/24	3	52.33	0	0.00	52.30	3	4,756	0.06%
2022/03/23	19	52.29	17	52.10	52.20	2	4,815	0.04%
2022/03/22	3	51.90	0	0.00	52.00	3	4,828	0.06%
2022/03/21	1	51.90	0	0.00	51.90	1	4,845	0.02%
2022/03/18	2	51.85	5	51.90	52.00	-3	4,896	-0.06%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/16	5	51.40	0	0.00	51.20	5	4,927	0.10%
2022/03/15	1.1	51.11	1	51.10	51.10	0.1	4,973	0.00%
2022/03/14	0.2	51.50	6	51.20	51.70	-5.8	5,045	-0.11%
2022/03/10	5	51.80	16	51.89	51.90	-11	5,154	-0.21%
2022/03/09	2	50.80	16	51.05	51.20	-14	5,169	-0.27%
2022/03/08	18.1	50.33	5	50.84	50.00	13.1	5,240	0.25%
2022/03/07	4.2	51.24	3	51.50	51.20	1.2	5,532	0.02%
2022/03/04	0.1	52.20	1	52.00	52.10	-1	5,588	-0.02%
2022/03/03	6	52.03	0	0.00	52.10	6	5,638	0.11%
2022/03/01	1	52.40	3	52.80	52.90	-2	5,672	-0.04%
2022/02/25	0	52.10	4	52.28	52.30	-4	5,733	-0.07%
2022/02/24	12.1	52.14	8	52.18	51.90	4.1	5,792	0.07%
2022/02/23	3	53.53	0	0.00	53.50	3	5,809	0.05%
2022/02/22	6.1	53.90	1	53.70	53.60	5.1	5,971	0.09%
2022/02/21	1.1	54.31	0	0.00	54.40	1.1	6,396	0.02%
2022/02/18	1	54.60	0	0.00	54.70	1	6,706	0.01%
2022/02/17	3	54.87	2.2	54.47	54.50	0.8	6,837	0.01%
2022/02/16	6	54.22	4	54.13	53.90	2	6,954	0.03%
2022/02/15	11.1	52.58	0	0.00	52.50	11.1	6,932	0.16%
2022/02/14	3.1	52.50	0	0.00	52.40	3.1	6,947	0.04%
2022/02/11	2	53.55	1	53.50	53.40	1	6,958	0.01%
2022/02/10	0.1	53.90	1	53.80	54.10	-0.9	6,989	-0.01%
2022/02/09	3	53.57	1	54.00	53.90	2	7,000	0.03%
2022/02/08	1	55.00	0	0.00	55.00	1	6,971	0.01%
2022/02/07	1.1	54.61	17	54.45	54.90	-16	6,971	-0.23%
2022/01/26	1	52.50	0	0.00	53.20	1	6,962	0.01%
2022/01/25	11.4	53.16	0	0.00	52.90	11.4	6,996	0.16%
2022/01/24	4.1	53.47	17	54.48	54.50	-12.9	7,022	-0.18%
2022/01/21	5.1	54.26	1	53.70	54.70	4.1	7,177	0.06%
2022/01/20	1	54.80	2	55.15	55.20	-1	7,121	-0.01%
2022/01/19	0	0.00	0.1	54.30	54.30	-0.1	7,097	0.00%
2022/01/18	1.1	54.74	0	0.00	54.80	1.1	7,080	0.02%
2022/01/17	1	54.90	3	54.77	54.90	-2	7,060	-0.03%
2022/01/14	6.3	54.72	6.1	54.27	54.30	0.2	7,032	0.00%
2022/01/13	8.4	55.63	6	56.10	55.80	2.4	6,992	0.03%
2022/01/12	2	54.80	10	54.72	55.30	-8	6,898	-0.12%
2022/01/11	3.1	54.27	27	54.80	54.20	-24	6,829	-0.35%
2022/01/10	25	56.00	1	55.40	55.60	24	6,776	0.35%
2022/01/07	10	55.67	1	55.10	55.00	9	6,737	0.13%
2022/01/06	6	56.60	2	56.65	56.50	4	6,650	0.06%
2022/01/05	9	57.16	3.2	57.36	57.30	5.9	6,606	0.09%
2022/01/04	15	57.80	20	57.66	57.70	-5	6,496	-0.08%
2022/01/03	2	56.05	0	0.00	56.00	2	6,300	0.03%
2021/12/30	12	57.17	2	57.15	56.70	10	6,236	0.16%
2021/12/29	0	0.00	5.1	57.08	57.00	-5.1	6,182	-0.08%
2021/12/28	46	57.99	80	57.76	57.20	-34	6,122	-0.56%
2021/12/27	68	57.68	26	57.35	57.70	42	5,954	0.71%
2021/12/24	25.3	57.57	26.1	57.27	56.90	-0.8	5,831	-0.01%
2021/12/23	69.1	59.74	88	59.34	58.40	-18.9	5,626	-0.34%
2021/12/22	39.4	57.61	37.2	57.00	58.00	2.2	4,911	0.04%
2021/12/21	1	55.30	23	54.92	54.80	-22	4,452	-0.49%
2021/12/20	21	54.50	1	54.50	54.70	20	4,387	0.46%
2021/12/17	8	54.49	2	53.95	54.20	6	4,356	0.14%
2021/12/16	11	53.49	1	53.40	53.70	10	4,286	0.23%
2021/12/15	0	0.00	1	52.70	52.70	-1	4,263	-0.02%
2021/12/14	14.1	52.18	10	52.00	51.90	4.1	4,246	0.10%
2021/12/10	2	53.75	3	53.67	54.00	-1	4,173	-0.02%
2021/12/09	3	54.03	1	54.50	53.60	2	4,164	0.05%
2021/12/08	2	54.80	2	54.95	54.80	0	4,123	0.00%
2021/12/07	3	54.80	3	54.63	54.40	0	4,049	0.00%
2021/12/06	0	0.00	1	53.40	53.50	-1	3,944	-0.03%
2021/12/03	3	53.80	9	53.73	53.70	-6	3,928	-0.15%
2021/12/02	2	54.25	3	53.73	53.60	-1	3,890	-0.03%
2021/12/01	51	54.96	25	54.97	55.10	26	3,798	0.68%
2021/11/30	3	53.47	2	53.25	52.80	1	3,467	0.03%
2021/11/29	1	52.10	0	0.00	52.10	1	3,378	0.03%
2021/11/26	22.1	52.60	7	52.27	52.00	15.1	3,320	0.45%
2021/11/25	1	54.30	1	54.30	53.60	0	3,262	0.00%
2021/11/24	4	53.45	2	53.70	53.60	2	3,213	0.06%
2021/11/23	9.1	54.28	8	54.30	53.70	1.1	3,138	0.03%
2021/11/22	6	55.15	31	55.24	55.10	-25	3,042	-0.82%
2021/11/19	19	56.03	19	56.09	55.50	0	2,957	0.00%
2021/11/18	45.2	57.71	41.1	57.69	57.30	4.1	2,801	0.15%
2021/11/17	48	55.96	35	55.76	56.10	13	2,335	0.56%
2021/11/16	38.1	53.56	6	53.23	53.60	32.1	2,031	1.58%
2021/11/15	6	52.43	9	52.16	53.50	-3	1,902	-0.16%
2021/11/11	5	50.20	1	50.60	50.10	4	1,772	0.23%
2021/11/10	2	50.15	11	50.11	50.50	-9	1,758	-0.51%
2021/11/09	2	49.65	2	49.83	49.70	0	1,743	0.00%
2021/11/08	6	50.22	1	50.10	50.00	5	1,708	0.29%
2021/11/05	1	50.10	0	0.00	50.00	1	1,711	0.06%
2021/11/04	1	50.00	0	0.00	50.30	1	1,707	0.06%
2021/11/03	4	50.45	0	0.00	50.30	4	1,778	0.22%
2021/11/02	2.1	51.20	1	50.40	50.40	1.1	1,821	0.06%
2021/11/01	2	51.70	3	51.47	51.90	-1	1,836	-0.05%
2021/10/29	7	51.90	2	51.85	51.50	5	1,822	0.27%
2021/10/28	3	50.60	1	50.70	50.80	2	1,693	0.12%
2021/10/27	3	51.10	6	51.37	51.00	-3	1,764	-0.17%
2021/10/26	7	51.76	0	0.00	51.70	7	1,927	0.36%
2021/10/21	3	51.00	0	0.00	51.20	3	2,443	0.12%
2021/10/20	0	0.00	1	51.00	51.10	-1	2,480	-0.04%
2021/10/18	1	50.50	0	0.00	50.40	1	2,520	0.04%
2021/10/13	0	0.00	3	50.50	50.60	-3	2,576	-0.12%
2021/10/12	0	0.00	3	50.37	50.70	-3	2,584	-0.12%
2021/10/05	1.1	49.17	1	49.85	50.10	0.1	2,735	0.00%
2021/10/04	1	49.60	1	49.80	49.70	0	2,742	0.00%
2021/09/29	1	50.10	2	50.45	50.80	-1	2,758	-0.04%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/23	0.4	50.90	0	0.00	50.90	0.4	2,856	0.01%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.40	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	1	51.50	51.90	-1	3,041	-0.03%
2021/09/01	1	51.90	0	0.00	52.30	1	3,019	0.03%
2021/08/31	1	51.60	0	0.00	52.00	1	3,017	0.03%
2021/08/26	1	51.80	0	0.00	51.60	1	3,027	0.03%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/19	0	0.00	2	49.10	49.00	-2	3,068	-0.07%
2021/08/18	4	48.71	0	0.00	49.70	4	3,078	0.13%
2021/08/17	1	49.95	0	0.00	49.05	1	3,072	0.03%
2021/08/16	1.1	50.39	3	50.60	50.50	-1.9	3,060	-0.06%
2021/08/13	0.1	51.00	1	50.80	50.80	-1	3,050	-0.03%
2021/08/12	8.1	52.53	4	52.25	51.40	4.1	3,055	0.13%
2021/08/11	2	52.75	0	0.00	52.20	2	3,064	0.07%
2021/08/10	1.1	52.52	2	52.46	52.50	-0.9	3,085	-0.03%
2021/08/09	5.1	54.34	5	53.80	53.40	0.1	3,103	0.00%
2021/08/06	4	58.85	2	59.00	59.20	2	3,071	0.07%
2021/08/05	5	59.92	2	59.85	59.90	3	3,050	0.10%
2021/08/04	0	0.00	5	59.86	59.60	-5	3,035	-0.16%
2021/08/03	18	59.27	31	59.54	59.10	-13	3,032	-0.43%
2021/08/02	15	60.33	44	60.78	60.50	-29	2,965	-0.98%
2021/07/30	69	62.30	26	61.82	61.50	43	2,886	1.49%
2021/07/29	40	62.21	49	62.15	60.40	-9	2,757	-0.33%
2021/07/28	9	58.80	6	59.88	60.00	3	2,410	0.12%
2021/07/27	14	58.74	1	58.70	58.40	13	2,344	0.55%
2021/07/26	2.1	59.77	7.2	59.58	59.70	-5.1	2,337	-0.22%
2021/07/23	6	57.93	1	58.10	58.10	5	2,338	0.21%
2021/07/22	1	56.30	4	56.13	56.20	-3	2,326	-0.13%
2021/07/21	1	56.00	13	55.85	55.30	-12	2,335	-0.51%
2021/07/20	5.1	56.60	5	56.54	56.40	0.1	2,334	0.00%
2021/07/19	2	57.40	3	57.50	57.30	-1	2,354	-0.04%
2021/07/16	1	58.20	9	58.02	58.00	-8	2,427	-0.33%
2021/07/15	11	58.71	6	58.42	58.40	5	2,458	0.20%
2021/07/14	31	58.53	16	59.01	59.50	15	2,481	0.60%
2021/07/13	1	57.30	6	57.20	57.40	-5	2,406	-0.21%
2021/07/12	0	0.00	10	56.63	56.70	-10	2,422	-0.41%
2021/07/09	3	56.67	2	56.60	56.60	1	2,449	0.04%
2021/07/08	2	57.80	5	57.68	57.50	-3	2,510	-0.12%
2021/07/07	2	57.50	1	57.50	57.00	1	2,518	0.04%
2021/07/06	2.2	56.73	1	56.60	56.90	1.2	2,540	0.05%
2021/07/05	14	56.96	4	57.08	57.40	10	2,572	0.39%
2021/07/02	7	57.04	2	57.30	57.00	5	2,582	0.19%
2021/07/01	2	56.15	24	56.10	56.00	-22	2,584	-0.85%
2021/06/30	28	56.96	1	56.40	57.00	27	2,601	1.04%
2021/06/29	3	56.03	1	55.70	55.50	2	2,602	0.08%
2021/06/28	4	55.93	6	56.18	56.70	-2	2,602	-0.08%
2021/06/25	4	55.58	7	55.40	55.20	-3	2,605	-0.12%
2021/06/24	1	55.00	1	54.60	54.70	0	2,604	0.00%
2021/06/23	2	54.10	8	54.23	54.50	-6	2,648	-0.23%
2021/06/22	3	52.73	3	53.17	52.70	0	2,760	0.00%
2021/06/21	2	52.55	1	53.70	52.10	1	2,788	0.04%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/16	1	53.50	2	53.40	53.30	-1	3,098	-0.03%
2021/06/11	1	53.00	0	0.00	52.70	1	3,238	0.03%
2021/06/10	0	0.00	2	52.10	52.20	-2	3,295	-0.06%
2021/06/09	1	51.90	0	0.00	51.60	1	3,380	0.03%
2021/06/08	3	51.87	0	0.00	51.80	3	3,476	0.09%
2021/06/04	4	52.55	3	52.50	52.80	1	3,761	0.03%
2021/06/03	2	52.50	10	52.28	52.30	-8	3,825	-0.21%
2021/06/02	5.1	52.48	0	0.00	52.30	5.1	3,852	0.13%
2021/06/01	1	53.50	0	0.00	53.80	1	3,856	0.03%
2021/05/31	0	0.00	7	53.20	53.10	-7	3,894	-0.18%
2021/05/27	3	51.87	1	53.00	53.10	2	4,034	0.05%
2021/05/26	0	0.00	22	52.81	52.60	-22	4,173	-0.53%
2021/05/25	2	52.20	6	52.10	52.80	-4	4,305	-0.09%
2021/05/24	1	50.90	1	51.10	51.40	0	4,431	0.00%
2021/05/21	6	51.08	6	51.38	51.00	0	4,569	0.00%
2021/05/20	3	50.77	21	51.06	50.50	-18	4,730	-0.38%
2021/05/19	10.1	50.50	2	50.45	50.20	8.1	4,839	0.17%
2021/05/18	37	50.32	12	51.23	51.50	25	5,028	0.50%
2021/05/17	5	49.55	1	48.15	50.50	4	5,222	0.08%
2021/05/14	2.1	51.62	0	0.00	50.80	2.1	5,529	0.04%
2021/05/12	22	51.70	5	52.34	50.50	17	5,974	0.28%
2021/05/11	8	55.19	15	53.60	53.40	-7	6,523	-0.11%
2021/05/10	10.3	56.30	0	0.00	56.30	10.3	6,778	0.15%
2021/05/07	1	57.60	0	0.00	57.40	1	7,076	0.01%
2021/05/06	0	0.00	5	56.80	56.60	-5	7,306	-0.07%
2021/05/05	0	0.00	3	57.43	56.60	-3	7,444	-0.04%
2021/05/04	5.3	56.68	0	0.00	56.50	5.3	7,753	0.07%
2021/05/03	0	0.00	6	61.00	59.90	-6	7,874	-0.08%
2021/04/29	0	0.00	16	61.58	60.90	-16	7,962	-0.20%
2021/04/28	0	0.00	1	60.50	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	2	59.95	59.40	-2	8,246	-0.02%
2021/04/26	1	59.60	1	59.90	59.90	0	8,506	0.00%
2021/04/23	7	59.14	16	59.13	59.50	-9	8,950	-0.10%
2021/04/22	9.3	60.63	4	60.90	59.50	5.3	9,136	0.06%
2021/04/21	1.3	61.70	0	0.00	61.60	1.3	9,541	0.01%
2021/04/20	1	62.70	14	62.49	62.80	-13	9,662	-0.13%
2021/04/19	0	0.00	5	61.26	61.40	-5	9,696	-0.05%
2021/04/16	14	60.96	3	60.90	61.10	11	9,702	0.11%
2021/04/14	3	59.57	19	58.66	60.00	-16	9,741	-0.16%
2021/04/13	5.3	60.74	1	60.40	60.40	4.3	9,761	0.04%
2021/04/12	0	0.00	7	61.80	61.50	-7	9,769	-0.07%
2021/04/09	10	62.39	0	0.00	62.10	10	9,773	0.10%
2021/04/08	2	63.10	1	63.00	63.10	1	9,761	0.01%
2021/04/07	4	62.30	0	0.00	62.80	4	9,847	0.04%
2021/04/06	11	62.05	6	61.98	62.00	5	9,888	0.05%
2021/04/01	4	62.40	0	0.00	62.30	4	9,866	0.04%
2021/03/31	12	63.79	2	64.35	63.60	10	9,826	0.10%
2021/03/30	1	63.90	1	63.60	64.00	0	9,797	0.00%
2021/03/29	2	62.80	19	62.82	62.80	-17	9,781	-0.17%
2021/03/26	0	0.00	1	61.90	62.40	-1	9,785	-0.01%
2021/03/25	5	61.60	7	61.14	61.10	-2	9,767	-0.02%
2021/03/24	17	63.40	14	63.39	63.40	3	9,730	0.03%
2021/03/23	2	64.00	10	63.60	63.70	-8	9,775	-0.08%
2021/03/22	24	65.38	4	66.05	64.80	20	9,745	0.21%
2021/03/19	9	64.71	6	65.70	65.80	3	9,687	0.03%
2021/03/18	14	64.10	12	64.62	64.80	2	9,600	0.02%
2021/03/17	5	63.90	10	63.40	63.40	-5	9,543	-0.05%
2021/03/16	1	63.40	1	64.20	64.20	0	9,585	0.00%
2021/03/15	4	63.80	14	64.07	64.10	-10	9,611	-0.10%
2021/03/12	27	64.83	4	65.08	64.70	23	9,597	0.24%
2021/03/11	25	64.61	19.1	65.04	65.70	5.9	9,602	0.06%
2021/03/10	7	63.27	15	63.44	64.20	-8	9,550	-0.08%
2021/03/09	6	60.65	6	61.07	61.90	0	9,537	0.00%
2021/03/08	3	61.17	3	61.13	61.40	0	9,758	0.00%
2021/03/05	2	59.85	3	61.10	60.70	-1	9,768	-0.01%
2021/03/04	11	61.56	12	60.72	60.30	-1	9,779	-0.01%
2021/03/03	7	60.36	11	60.10	61.00	-4	9,755	-0.04%
2021/03/02	11	61.48	11	61.65	60.50	0	9,771	0.00%
2021/02/26	12	62.39	7	62.26	61.00	5	9,731	0.05%
2021/02/25	19	64.48	11	63.89	64.10	8	9,661	0.08%
2021/02/24	14	64.35	17.2	64.62	65.00	-3.2	9,547	-0.03%
2021/02/23	22.1	63.25	16	63.29	63.10	6.1	9,452	0.06%
2021/02/22	22.1	65.88	5.1	65.53	64.80	17.1	9,440	0.18%
2021/02/19	13	65.02	8.2	65.11	65.40	4.8	9,336	0.05%
2021/02/18	37.4	64.18	36	63.77	64.20	1.4	9,277	0.01%
2021/02/17	57	63.70	64	63.85	64.90	-7	9,156	-0.08%
2021/02/05	115	61.53	148.2	61.44	60.80	-33.2	8,941	-0.37%	大買/大賣/
2021/02/04	43	60.02	55	59.78	60.30	-12	8,638	-0.14%
2021/02/03	61	59.66	294	59.44	58.90	-233	8,623	-2.70%	大賣/鉅額交易
2021/02/02	200	59.33	120.3	59.05	59.90	79.7	8,293	0.96%	大買/大賣/
2021/02/01	81	57.10	89.2	57.02	57.90	-8.2	7,781	-0.11%
2021/01/29	60.5	56.39	62	56.07	55.70	-1.5	7,690	-0.02%
2021/01/28	128	55.40	122	55.49	56.00	6	7,533	0.08%	大買/大賣/
2021/01/27	9	53.91	27.3	53.62	54.50	-18.3	7,387	-0.25%
2021/01/26	98.3	55.51	28	54.79	53.90	70.3	7,305	0.96%
2021/01/25	48.2	55.15	44.1	54.62	55.80	4.1	7,138	0.06%
2021/01/22	44	54.60	21	54.22	54.30	23	7,269	0.32%
2021/01/21	9	54.14	23	53.55	53.90	-14	7,174	-0.20%
2021/01/20	49	54.09	64	53.67	53.50	-15	7,055	-0.21%
2021/01/19	50.4	53.90	156	54.07	54.50	-105.7	6,859	-1.54%	大賣/鉅額交易
2021/01/18	248.3	54.29	79	53.94	54.20	169.3	6,599	2.56%	大買/鉅額交易
2021/01/15	42	52.35	76	51.89	52.40	-34	6,168	-0.55%
2021/01/14	130.1	51.27	68	51.61	52.30	62.1	6,031	1.03%	大買/
2021/01/13	9	49.04	53	48.99	49.15	-44	5,572	-0.79%
2021/01/12	1	47.60	7	47.74	47.80	-6	5,425	-0.11%
2021/01/08	10	48.26	0	0.00	48.70	10	5,373	0.19%
2021/01/07	1	48.70	1	48.15	48.70	0	5,446	0.00%
2021/01/06	20	48.47	9	48.18	47.50	11	5,412	0.20%
2021/01/05	6	48.73	17	48.77	49.00	-11	5,344	-0.21%
2021/01/04	14	49.01	21	48.89	49.00	-7	5,346	-0.13%
2020/12/31	15	48.91	6	48.95	48.75	9	5,357	0.17%
2020/12/30	18	48.98	58	48.95	49.00	-40	5,348	-0.75%
2020/12/29	10	47.71	1	47.85	48.40	9	5,288	0.17%
2020/12/28	3	47.30	6	47.12	47.15	-3	5,226	-0.06%
2020/12/25	3	47.40	4	46.90	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	3	47.20	47.10	-3	5,212	-0.06%
2020/12/23	19	46.66	4	46.75	46.75	15	5,212	0.29%
2020/12/22	7	47.32	0	0.00	46.80	7	5,254	0.13%
2020/12/21	5	47.71	6	47.95	47.75	-1	5,272	-0.02%
2020/12/18	9	48.98	8	48.85	48.55	1	5,259	0.02%
2020/12/17	3	49.08	4	49.01	49.15	-1	5,210	-0.02%
2020/12/16	12	48.38	21	48.44	48.50	-9	5,207	-0.17%
2020/12/15	8	48.13	9	48.94	47.85	-1	5,235	-0.02%
2020/12/14	7	48.73	11	48.93	48.50	-4	5,193	-0.08%
2020/12/11	8	48.11	4	48.31	48.50	4	5,192	0.08%
2020/12/10	10	47.91	15	47.79	47.95	-5	5,300	-0.09%
2020/12/09	11	48.82	6	49.13	48.75	5	5,271	0.09%
2020/12/08	17	49.24	15	49.22	48.85	2	5,257	0.04%
2020/12/07	19	49.02	15	48.99	49.00	4	5,276	0.08%
2020/12/04	5	48.44	8	48.67	48.50	-3	5,253	-0.06%
2020/12/03	7	49.09	11	48.95	49.00	-4	5,292	-0.08%
2020/12/02	32	48.61	38	48.23	48.80	-6	5,298	-0.11%
2020/12/01	16	46.33	9	46.51	46.70	7	5,159	0.14%
2020/11/30	9	47.08	1	46.70	46.70	8	5,194	0.15%
2020/11/27	28	47.14	8	46.80	47.15	20	5,235	0.38%
2020/11/26	17	46.88	9	46.91	46.95	8	5,295	0.15%
2020/11/25	3	47.45	1	47.95	47.25	2	5,295	0.04%
2020/11/24	14	47.61	15	47.30	47.15	-1	5,339	-0.02%
2020/11/23	5	48.05	10	48.04	48.10	-5	5,487	-0.09%
2020/11/20	7	47.96	4	48.01	47.85	3	5,969	0.05%
2020/11/19	11	48.05	15	47.94	48.00	-4	6,280	-0.06%
2020/11/18	2	47.13	4	46.90	47.15	-2	6,249	-0.03%
2020/11/17	15	47.23	5	47.32	47.05	10	6,220	0.16%
2020/11/16	8	47.73	7	47.80	47.60	1	6,230	0.02%
2020/11/13	0	0.00	1	47.10	47.05	-1	6,161	-0.02%
2020/11/12	5	46.86	11	46.70	46.75	-6	6,162	-0.10%
2020/11/11	16	47.36	19	47.08	46.95	-3	6,126	-0.05%
2020/11/10	2	46.80	2	47.00	46.85	0	5,999	0.00%
2020/11/09	8	46.88	49	46.93	46.80	-41	5,921	-0.69%
2020/11/06	31	47.21	12	47.01	47.15	19	5,840	0.33%
2020/11/05	52	46.33	31	46.53	46.65	21	5,665	0.37%
2020/11/04	11	45.92	24	45.46	45.45	-13	5,552	-0.23%
2020/11/03	14	45.70	92	45.70	45.70	-78	5,484	-1.42%
2020/11/02	16	45.04	27	45.13	45.25	-11	5,409	-0.20%
2020/10/30	54	45.51	53	45.40	44.40	1	5,310	0.02%
2020/10/29	14	43.31	1	43.50	43.65	13	5,029	0.26%
2020/10/28	15	44.07	6	43.49	43.45	9	5,112	0.18%
2020/10/27	5	44.11	1	44.00	44.30	4	5,143	0.08%
2020/10/26	0	0.00	2	44.65	44.65	-2	5,205	-0.04%
2020/10/23	6	44.52	2	44.70	44.80	4	5,215	0.08%
2020/10/22	2	44.55	2	44.70	44.70	0	5,215	0.00%
2020/10/21	2	44.30	2	44.50	44.25	0	5,173	0.00%
2020/10/20	1	44.45	11	44.43	44.25	-10	5,212	-0.19%
2020/10/19	3	44.50	0	0.00	44.50	3	5,241	0.06%
2020/10/16	6	44.58	15	44.24	44.05	-9	5,293	-0.17%
2020/10/15	10	45.25	36	45.21	45.00	-26	5,344	-0.49%
2020/10/14	2	44.60	6	44.73	44.60	-4	5,391	-0.07%
2020/10/13	19	44.20	2	43.90	44.05	17	5,530	0.31%
2020/10/12	4	44.34	3	44.33	44.00	1	5,589	0.02%
2020/10/08	11	44.30	45	44.40	44.25	-34	5,594	-0.61%
2020/10/07	40	44.09	1	43.95	43.85	39	5,633	0.69%
2020/10/06	8	43.86	16	44.01	43.90	-8	5,709	-0.14%
2020/10/05	1	43.00	12	42.88	43.00	-11	5,753	-0.19%
2020/09/30	3	42.52	5	42.62	42.75	-2	5,834	-0.03%
2020/09/29	12	42.43	4	42.48	42.65	8	5,923	0.14%
2020/09/28	0	0.00	2	41.80	41.95	-2	6,092	-0.03%
2020/09/25	5	41.58	19	41.09	42.00	-14	6,222	-0.22%
2020/09/24	0	0.00	9	42.49	42.50	-9	6,207	-0.14%
2020/09/23	6	43.01	3	43.32	43.10	3	6,195	0.05%
2020/09/22	6	43.49	12	43.33	43.40	-6	6,191	-0.10%
2020/09/21	24	43.25	18	43.66	43.00	6	6,186	0.10%
2020/09/18	5	44.87	2	44.50	44.55	3	6,214	0.05%
2020/09/17	5	44.32	3	44.35	44.60	2	6,310	0.03%
2020/09/16	44	45.12	34	44.77	44.60	10	6,286	0.16%
2020/09/15	26	45.17	28	45.18	45.40	-2	6,253	-0.03%
2020/09/14	6	43.74	5	43.83	44.05	1	6,179	0.02%
2020/09/11	24	43.35	8	43.19	42.85	16	6,184	0.26%
2020/09/10	14	43.14	5	43.38	43.65	9	6,151	0.15%
2020/09/09	15	43.66	15	43.39	43.40	0	6,100	0.00%
2020/09/08	13	43.51	7	43.64	43.15	6	6,056	0.10%
2020/09/07	21	44.37	12	44.24	43.80	9	5,985	0.15%
2020/09/04	12	43.15	14	43.56	44.00	-2	5,950	-0.03%
2020/09/03	20	42.98	14	43.01	42.50	6	5,931	0.10%
2020/09/02	17	43.29	14	43.23	42.90	3	5,994	0.05%
2020/09/01	16	44.05	5	44.84	43.90	11	5,970	0.18%
2020/08/31	20	45.35	21	45.11	44.70	-1	5,915	-0.02%
2020/08/28	55	46.39	31	45.94	45.85	24	5,923	0.41%
2020/08/27	60	46.80	75	46.95	46.40	-15	5,964	-0.25%
2020/08/26	121	46.57	109	46.61	46.55	12	5,783	0.21%	大買/大賣/
2020/08/25	41	44.50	48	44.54	45.00	-7	5,292	-0.13%
2020/08/24	13	41.90	2	42.15	42.45	11	4,943	0.22%
2020/08/21	1	39.80	8	39.92	40.00	-7	4,879	-0.14%
2020/08/20	13	39.00	47	39.10	39.35	-34	4,855	-0.70%
2020/08/19	1	40.65	2	40.65	40.60	-1	4,778	-0.02%
2020/08/18	24	41.04	0	0.00	40.95	24	4,762	0.50%
2020/08/17	19	41.52	16	41.76	41.45	3	4,754	0.06%
2020/08/14	3	41.23	0	0.00	41.30	3	4,764	0.06%
2020/08/13	2	41.30	0	0.00	41.35	2	4,785	0.04%
2020/08/12	9	41.23	2	41.15	41.25	7	4,800	0.15%
2020/08/10	6	42.54	3	42.20	42.20	3	4,800	0.06%
2020/08/07	13	42.26	0	0.00	42.25	13	4,820	0.27%
2020/08/06	1	42.20	17	41.95	41.90	-16	4,902	-0.33%
2020/08/05	3	42.37	5	42.51	42.15	-2	4,965	-0.04%
2020/08/04	17	41.86	20	41.75	42.30	-3	4,934	-0.06%
2020/08/03	4	41.53	0	0.00	41.50	4	4,939	0.08%
2020/07/31	6	41.65	3	41.80	41.85	3	4,860	0.06%
2020/07/30	12	41.31	51	41.76	41.75	-39	4,821	-0.81%
2020/07/29	51	40.31	0	0.00	40.35	51	4,748	1.07%
2020/07/28	2	40.70	5	41.25	40.15	-3	4,759	-0.06%
2020/07/27	4	41.25	52	41.06	40.85	-48	4,806	-1.00%
2020/07/24	18	42.05	1	41.80	41.70	17	4,789	0.35%
2020/07/23	27	43.45	1	43.10	43.00	26	4,732	0.55%
2020/07/22	15	43.00	24	43.40	43.65	-9	4,701	-0.19%
2020/07/21	11	42.65	2	42.70	42.50	9	4,640	0.19%
2020/07/20	17	42.93	26	43.23	42.95	-9	4,574	-0.20%
2020/07/17	42	46.44	10	46.55	46.30	32	4,432	0.72%
2020/07/16	1	45.85	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	8	46.01	45.95	-8	4,248	-0.19%
2020/07/14	3	46.00	5	45.97	45.60	-2	4,313	-0.05%
2020/07/13	17	45.87	1	46.00	45.90	16	4,271	0.37%
2020/07/10	6	46.83	6	47.02	46.55	0	4,210	0.00%
2020/07/09	3	48.12	46	48.28	47.85	-43	4,137	-1.04%
2020/07/08	43	47.21	4	47.35	47.35	39	4,053	0.96%
2020/07/07	38	47.86	45	48.58	47.70	-7	3,978	-0.18%
2020/07/06	36	48.89	9	48.94	48.75	27	3,839	0.70%
2020/07/03	4	48.70	8	48.86	48.60	-4	3,754	-0.11%
2020/07/02	13	48.33	2	48.60	48.55	11	3,762	0.29%
2020/07/01	4	48.21	15	48.46	48.50	-11	3,760	-0.29%
2020/06/30	62	46.96	20	47.56	47.90	42	3,753	1.12%
2020/06/29	20	46.44	8	46.51	46.15	12	3,738	0.32%
2020/06/24	40	48.39	28	48.47	47.75	12	3,646	0.33%
2020/06/23	4	49.56	11	49.36	49.40	-7	3,540	-0.20%
2020/06/22	22	49.31	7	49.39	49.20	15	3,532	0.42%
2020/06/19	4	50.95	15	50.85	49.95	-11	3,536	-0.31%
2020/06/18	10	50.16	38	49.51	50.90	-28	3,480	-0.80%
2020/06/17	10	48.76	29	49.12	48.80	-19	3,430	-0.55%
2020/06/16	26	49.03	11	48.89	49.00	15	3,443	0.44%
2020/06/15	34	48.67	3	48.62	48.05	31	3,481	0.89%
2020/06/12	35	48.35	25	48.71	49.10	10	3,496	0.29%
2020/06/11	53	50.48	31	50.58	49.20	22	3,480	0.63%
2020/06/10	29	51.76	21	52.10	52.10	8	3,405	0.23%
2020/06/09	21	51.14	79	50.67	51.30	-58	3,344	-1.73%
2020/06/08	49	49.08	26	49.00	49.50	23	3,269	0.70%
2020/06/05	26	49.64	1	49.85	49.55	25	3,237	0.77%
2020/06/04	40	49.90	5	49.40	49.40	35	3,243	1.08%
2020/06/03	17	49.69	45	49.56	50.00	-28	3,227	-0.87%
2020/06/02	31	48.38	22	48.40	48.40	9	3,117	0.29%
2020/06/01	9	47.49	9	47.56	47.50	0	3,088	0.00%
2020/05/29	5	46.80	1	47.05	46.35	4	3,079	0.13%
2020/05/28	3	47.57	3	47.37	47.35	0	3,094	0.00%
2020/05/27	1	47.00	0	0.00	46.90	1	3,085	0.03%
2020/05/26	1	46.90	1	46.95	46.75	0	3,115	0.00%
2020/05/25	1	46.50	2	46.75	46.50	-1	3,166	-0.03%
2020/05/22	2	46.55	0	0.00	46.30	2	3,197	0.06%
2020/05/21	10	47.02	6	46.88	46.80	4	3,196	0.13%
2020/05/20	2	46.78	14	46.99	46.90	-12	3,181	-0.38%
2020/05/19	9	46.64	5	46.71	46.50	4	3,183	0.13%
2020/05/18	4	47.66	2	47.15	47.00	2	3,246	0.06%
2020/05/15	14	47.90	16	47.94	47.95	-2	3,274	-0.06%
2020/05/14	18	49.04	15	49.59	47.80	3	3,272	0.09%
2020/05/13	19	49.25	34	49.28	50.40	-15	3,215	-0.47%
2020/05/12	56	48.73	30	48.56	49.65	26	3,169	0.82%
2020/05/11	4	47.80	1	47.95	48.00	3	3,115	0.10%
2020/05/07	0	0.00	4	47.05	47.75	-4	3,094	-0.13%
2020/05/06	11	46.37	7	46.58	46.35	4	3,107	0.13%
2020/05/05	2	45.70	6	45.67	46.00	-4	3,148	-0.13%
2020/05/04	12	45.65	3	45.57	45.50	9	3,161	0.28%
2020/04/30	40	47.38	83	47.21	47.10	-43	3,151	-1.36%
2020/04/29	0	0.00	1	48.15	47.80	-1	3,149	-0.03%
2020/04/28	1	47.85	1	47.80	47.80	0	3,161	0.00%
2020/04/27	1	47.35	2	47.25	47.40	-1	3,240	-0.03%
2020/04/24	3	46.67	0	0.00	46.60	3	3,258	0.09%
2020/04/23	4	47.15	0	0.00	46.85	4	3,272	0.12%
2020/04/22	1	46.35	4	44.66	47.10	-3	3,271	-0.09%
2020/04/21	1	47.80	2	46.65	46.10	-1	3,275	-0.03%
2020/04/20	18	48.09	25	47.81	48.20	-7	3,253	-0.22%
2020/04/17	5	47.68	12	47.68	47.75	-7	3,221	-0.22%
2020/04/16	5	45.23	4	44.55	46.05	1	3,149	0.03%
2020/04/15	50	44.75	0	0.00	44.45	50	3,145	1.59%
2020/04/13	3	43.27	2	43.55	43.15	1	3,170	0.03%
2020/04/10	3	44.50	1	43.80	43.80	2	3,188	0.06%
2020/04/09	1	43.95	6	44.17	44.25	-5	3,222	-0.16%
2020/04/08	3	43.20	4	43.06	43.45	-1	3,221	-0.03%
2020/04/07	5	42.00	6	41.71	42.40	-1	3,174	-0.03%
2020/04/06	9	40.51	1	40.00	40.40	8	3,131	0.26%
2020/04/01	8	39.41	14	39.85	40.00	-6	3,106	-0.19%
2020/03/31	1	39.50	0	0.00	38.60	1	3,078	0.03%
2020/03/30	1	37.50	0	0.00	38.60	1	3,049	0.03%
2020/03/27	3	38.83	0	0.00	38.70	3	3,043	0.10%
2020/03/26	4	39.15	10	38.70	38.65	-6	3,014	-0.20%
2020/03/24	0	0.00	2	36.75	36.50	-2	2,964	-0.07%
2020/03/23	3	34.47	4	34.50	35.10	-1	2,947	-0.03%
2020/03/20	5	36.45	7	36.53	36.55	-2	2,945	-0.07%
2020/03/19	6	34.27	37	35.23	34.00	-31	2,929	-1.06%
2020/03/18	5	39.31	4	39.60	37.75	1	2,896	0.03%
2020/03/17	13	38.71	5	39.26	39.30	8	2,899	0.28%
2020/03/16	17	41.59	12	40.33	40.00	5	2,936	0.17%
2020/03/13	10	39.20	10	39.50	41.00	0	2,914	0.00%
2020/03/12	35	43.84	11	44.46	42.95	24	2,885	0.83%
2020/03/11	9	46.59	12	46.86	46.70	-3	2,843	-0.11%
2020/03/10	0	0.00	1	45.95	46.10	-1	2,833	-0.04%
2020/03/09	18	45.64	13	45.64	45.30	5	2,855	0.18%
2020/03/06	2	48.35	0	0.00	48.30	2	2,814	0.07%
2020/03/05	1	49.20	1	49.35	49.15	0	2,852	0.00%
2020/03/04	0	0.00	2	48.38	48.35	-2	2,891	-0.07%
2020/03/02	3	47.87	43	48.59	48.50	-40	2,884	-1.39%
2020/02/27	8	48.99	5	49.04	48.95	3	2,867	0.10%
2020/02/26	7	50.31	0	0.00	50.10	7	2,879	0.24%
2020/02/25	6	50.48	10	50.61	51.00	-4	2,863	-0.14%
2020/02/24	2	52.00	5	51.74	51.80	-3	2,903	-0.10%
2020/02/21	2	52.90	0	0.00	52.90	2	2,933	0.07%
2020/02/20	0	0.00	4	53.40	53.20	-4	2,964	-0.13%
2020/02/19	14	53.99	7	53.60	53.50	7	2,975	0.24%
2020/02/17	20	53.40	1	53.60	53.50	19	3,061	0.62%
2020/02/14	1	53.20	0	0.00	53.20	1	3,177	0.03%
2020/02/13	5	53.72	8	53.60	53.20	-3	3,287	-0.09%
2020/02/12	1	52.50	1	52.50	52.80	0	3,369	0.00%
2020/02/11	0	0.00	1	52.10	52.30	-1	3,417	-0.03%
2020/02/10	7	51.24	0	0.00	51.20	7	3,575	0.20%
2020/02/07	1	52.40	0	0.00	52.40	1	3,887	0.03%
2020/02/05	1	52.00	2	52.20	52.10	-1	4,369	-0.02%
2020/02/04	3	52.30	0	0.00	52.10	3	4,586	0.07%
2020/02/03	6	50.06	3	49.52	51.00	3	4,680	0.06%
2020/01/31	1	53.00	0	0.00	53.00	1	4,735	0.02%
2020/01/30	2	53.20	0	0.00	53.20	2	5,243	0.04%
2020/01/20	4	59.10	0	0.00	59.10	4	5,266	0.08%
2020/01/17	3	59.60	0	0.00	59.50	3	5,318	0.06%
2020/01/16	4	59.68	0	0.00	59.40	4	5,400	0.07%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/14	6	60.47	7	60.57	60.70	-1	5,703	-0.02%
2020/01/13	2	60.00	2	60.20	60.30	0	5,772	0.00%
2020/01/08	1	60.50	0	0.00	59.70	1	6,020	0.02%
2020/01/07	0	0.00	2	61.60	61.20	-2	6,092	-0.03%
2020/01/03	6	64.00	5.6	63.25	63.70	0.4	6,200	0.01%
2020/01/02	10	63.95	7	64.20	64.10	3	6,331	0.05%
2019/12/31	2	63.10	4	63.05	63.40	-2	6,429	-0.03%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/24	2	62.55	0	0.00	62.30	2	7,296	0.03%
2019/12/23	0	0.00	1	63.10	62.80	-1	7,328	-0.01%
2019/12/20	2	62.75	4	62.93	62.60	-2	7,369	-0.03%
2019/12/19	0	0.00	4	62.70	62.50	-4	7,607	-0.05%
2019/12/17	11	62.80	0	0.00	62.80	11	7,667	0.14%
2019/12/16	7	62.37	3	62.47	62.90	4	7,693	0.05%
2019/12/13	1	62.10	0	0.00	61.90	1	7,714	0.01%
2019/12/12	2	63.05	0	0.00	62.90	2	7,743	0.03%
2019/12/11	6	63.65	1	63.70	63.30	5	7,751	0.06%
2019/12/09	1	63.40	9	63.58	63.40	-8	8,005	-0.10%
2019/12/06	2	62.80	2	63.25	62.50	0	8,147	0.00%
2019/12/05	1	63.60	8	63.43	63.30	-7	8,208	-0.09%
2019/12/04	5	62.74	2	62.35	62.70	3	8,454	0.04%
2019/12/03	4	61.58	2	62.15	61.70	2	8,485	0.02%
2019/12/02	1	61.20	1	61.00	61.20	0	8,479	0.00%
2019/11/29	3	62.90	4	63.20	62.50	-1	8,447	-0.01%
2019/11/28	4	64.20	2	64.00	63.80	2	8,477	0.02%
2019/11/27	1	64.00	10	64.00	64.00	-9	8,499	-0.11%
2019/11/26	10	64.00	0	0.00	64.10	10	8,509	0.12%
2019/11/25	6	64.20	20	63.18	63.70	-14	8,510	-0.16%
2019/11/22	12	63.90	0	0.00	63.90	12	8,547	0.14%
2019/11/21	16	64.22	9	64.41	64.30	7	8,765	0.08%
2019/11/20	8	65.40	10	66.20	65.30	-2	8,814	-0.02%
2019/11/19	17	66.17	13	67.35	66.00	4	9,166	0.04%
2019/11/18	14	66.96	4	67.08	66.70	10	9,281	0.11%
2019/11/15	5	66.64	8	67.00	66.40	-3	9,341	-0.03%
2019/11/14	24	67.71	32	67.53	67.10	-8	9,384	-0.09%
2019/11/13	3	66.77	9	66.89	66.90	-6	9,347	-0.06%
2019/11/12	5	65.54	6	65.28	65.90	-1	9,479	-0.01%
2019/11/11	39	64.62	32	64.03	64.00	7	9,646	0.07%
2019/11/08	5	66.66	13	66.79	66.90	-8	9,641	-0.08%
2019/11/07	15	66.47	15	66.49	66.30	0	9,805	0.00%
2019/11/06	73	67.14	35	67.29	66.60	38	9,818	0.39%
2019/11/05	27	66.68	21	66.57	66.50	6	9,702	0.06%
2019/11/04	10	65.52	15.1	65.51	65.60	-5.1	9,686	-0.05%
2019/11/01	18	64.35	14	64.34	63.90	4	9,845	0.04%
2019/10/31	4	64.73	8	64.64	65.00	-4	10,188	-0.04%
2019/10/30	6	63.98	4	63.88	63.90	2	10,575	0.02%
2019/10/29	88	65.50	106	65.40	64.60	-18	10,517	-0.17%	大賣/
2019/10/28	12	64.78	21	64.72	64.40	-9	10,022	-0.09%
2019/10/25	14.7	64.13	16	64.18	64.20	-1.3	9,933	-0.01%
2019/10/24	3.3	63.76	6	63.60	64.00	-2.7	9,892	-0.03%
2019/10/23	15	62.82	15	62.79	62.70	0	9,849	0.00%
2019/10/22	68	63.90	53	63.58	63.10	15	9,833	0.15%
2019/10/21	9	63.89	4	63.98	64.30	5	9,599	0.05%
2019/10/18	1	63.20	0	0.00	63.40	1	9,584	0.01%
2019/10/17	6.1	63.43	10	63.30	63.30	-3.9	9,579	-0.04%
2019/10/16	4	62.88	13	62.75	63.30	-9	9,571	-0.09%
2019/10/15	8	63.44	2	62.35	62.30	6	9,508	0.06%
2019/10/14	1	63.00	0	0.00	62.30	1	9,441	0.01%
2019/10/09	8	62.76	4	62.28	62.20	4	9,397	0.04%
2019/10/08	21	63.70	22	63.64	62.60	-1	9,464	-0.01%
2019/10/07	7	63.26	6	63.55	63.70	1	9,548	0.01%
2019/10/04	31	63.71	24	63.10	62.50	7	9,463	0.07%
2019/10/03	51	62.87	55	63.00	63.60	-4	9,263	-0.04%
2019/10/02	22	62.35	11	62.15	62.50	11	9,151	0.12%
2019/10/01	7	61.90	4	61.50	61.00	3	8,990	0.03%
2019/09/27	0	0.00	2	59.10	59.10	-2	8,875	-0.02%
2019/09/26	5	60.70	0	0.00	60.50	5	8,827	0.06%
2019/09/25	0	0.00	6	60.92	61.00	-6	8,887	-0.07%
2019/09/24	31	62.38	35	62.19	61.50	-4	9,042	-0.04%
2019/09/23	5	61.24	6	61.27	61.20	-1	8,835	-0.01%
2019/09/20	7	61.00	1	60.90	61.20	6	8,840	0.07%
2019/09/19	2	60.85	11	60.79	60.30	-9	8,815	-0.10%
2019/09/18	0	0.00	8	61.08	61.10	-8	8,834	-0.09%
2019/09/17	3	61.30	9	61.46	61.00	-6	8,793	-0.07%
2019/09/16	4	61.48	5	61.16	61.30	-1	8,788	-0.01%
2019/09/12	16	62.68	13	62.76	62.40	3	8,809	0.03%
2019/09/11	35	61.96	25	61.82	61.80	10	8,800	0.11%
2019/09/10	15	61.39	13	61.28	61.80	2	8,753	0.02%
2019/09/09	13	60.83	11	60.74	60.30	2	8,612	0.02%
2019/09/06	26	61.75	27	60.76	59.80	-1	8,539	-0.01%
2019/09/05	5	59.58	1	60.20	59.70	4	8,305	0.05%
2019/09/04	1	58.90	0	0.00	59.20	1	8,278	0.01%
2019/09/03	1	58.70	1	58.90	58.80	0	8,340	0.00%
2019/09/02	1	59.90	1	59.50	59.10	0	8,384	0.00%
2019/08/30	2	58.95	9	58.90	59.10	-7	8,349	-0.08%
2019/08/29	7	58.17	12	58.21	58.00	-5	8,373	-0.06%
2019/08/28	2	57.80	4	57.83	57.80	-2	8,474	-0.02%
2019/08/27	3	58.20	5	58.16	57.50	-2	8,496	-0.02%
2019/08/26	13	57.52	14	57.81	56.70	-1	8,490	-0.01%
2019/08/23	4	61.25	8	61.09	61.20	-4	8,348	-0.05%
2019/08/22	97	63.72	77	63.83	62.20	20	8,279	0.24%
2019/08/21	15	61.51	22	61.72	61.80	-7	7,926	-0.09%
2019/08/20	8	61.09	10	60.92	60.20	-2	7,874	-0.03%
2019/08/19	9	60.80	30	60.43	60.70	-21	7,874	-0.27%
2019/08/16	25	59.86	38	59.62	59.30	-13	7,800	-0.17%
2019/08/15	43	59.85	35	59.64	59.00	8	7,687	0.10%
2019/08/14	83	61.80	93	62.02	62.20	-10	7,419	-0.13%
2019/08/13	24	60.35	8	60.45	59.70	16	7,159	0.22%
2019/08/12	33	60.62	56	60.44	60.00	-23	7,064	-0.33%
2019/08/08	36	59.22	25	59.08	58.70	11	6,838	0.16%
2019/08/07	43	59.25	27	59.03	58.40	16	6,678	0.24%
2019/08/06	24	59.21	21	59.69	60.40	3	6,522	0.05%
2019/08/05	55	60.86	43	60.19	58.60	12	6,359	0.19%
2019/08/02	94	59.11	86.2	59.32	59.90	7.8	6,038	0.13%
2019/08/01	53	56.51	65	56.74	58.80	-12	5,477	-0.22%
2019/07/31	3	53.50	8	53.25	53.50	-5	5,012	-0.10%
2019/07/30	4	52.08	0	0.00	51.90	4	4,981	0.08%
2019/07/29	0	0.00	2	53.60	53.40	-2	5,016	-0.04%
2019/07/26	1.2	53.52	0	0.00	53.30	1.2	5,047	0.02%
2019/07/25	12	53.46	2	53.55	53.80	10	5,065	0.20%
2019/07/24	0	0.00	7	52.20	52.90	-7	5,037	-0.14%
2019/07/23	2	51.85	0	0.00	51.70	2	5,134	0.04%
2019/07/22	2	52.20	1	52.00	51.80	1	5,137	0.02%
2019/07/19	1	53.40	0	0.00	53.50	1	5,151	0.02%
2019/07/18	3	54.33	60	54.81	53.00	-57	5,120	-1.11%
2019/07/17	7	55.11	4	55.20	55.10	3	5,077	0.06%
2019/07/15	21	55.86	23	56.14	55.70	-2	4,967	-0.04%
2019/07/12	29	56.16	7	56.07	56.20	22	4,950	0.44%
2019/07/11	25	57.03	22	56.80	56.80	3	4,848	0.06%
2019/07/10	11	55.38	5	55.60	55.50	6	4,634	0.13%
2019/07/09	0	0.00	1	54.60	54.60	-1	4,693	-0.02%
2019/07/08	12	55.59	13	56.05	55.40	-1	4,791	-0.02%
2019/07/05	4	55.30	0	0.00	55.50	4	4,967	0.08%
2019/07/04	0	0.00	2	55.20	55.10	-2	4,986	-0.04%
2019/07/03	0	0.00	4	54.78	54.50	-4	5,013	-0.08%
2019/07/02	8	55.85	6	56.00	55.60	2	5,148	0.04%
2019/07/01	6	56.63	0	0.00	56.50	6	5,152	0.12%
2019/06/28	10	54.10	12	55.00	54.10	-2	5,017	-0.04%
2019/06/27	1	55.00	11	55.01	55.00	-10	5,004	-0.20%
2019/06/25	11	55.17	30	54.97	54.40	-19	5,124	-0.37%
2019/06/21	2	55.40	6	55.70	55.00	-4	5,125	-0.08%
2019/06/20	10	55.61	1	56.00	55.60	9	5,133	0.18%
2019/06/19	6	56.20	17	55.34	56.30	-11	5,108	-0.22%
2019/06/18	0	0.00	3	52.20	52.50	-3	4,982	-0.06%
2019/06/17	0	0.00	1	52.30	51.60	-1	4,948	-0.02%
2019/06/14	5	51.10	69	51.40	51.00	-64	4,943	-1.29%
2019/06/13	20	51.60	0	0.00	51.40	20	4,970	0.40%
2019/06/12	2	52.60	2	53.00	52.00	0	4,986	0.00%
2019/06/11	5	51.28	2	50.90	51.60	3	5,001	0.06%
2019/06/10	23	50.49	5	49.88	51.00	18	4,974	0.36%
2019/06/06	47	49.29	3	48.90	48.65	44	5,141	0.86%
2019/06/05	65	49.54	2	49.20	49.50	63	5,133	1.23%
2019/06/04	6	49.68	4	49.48	49.00	2	5,069	0.04%
2019/06/03	2	48.50	1	48.10	48.35	1	4,984	0.02%
2019/05/31	8	48.19	8	48.16	48.25	0	5,001	0.00%
2019/05/30	42	47.92	33	48.17	48.20	9	5,046	0.18%
2019/05/29	3	47.08	3	46.42	46.60	0	5,021	0.00%
2019/05/27	4	47.45	3	47.93	47.05	1	5,015	0.02%
2019/05/24	0	0.00	1	48.60	48.60	-1	4,961	-0.02%
2019/05/21	3	52.90	3	51.90	52.90	0	5,056	0.00%
2019/05/17	4	52.70	4	53.20	51.80	0	5,326	0.00%
2019/05/15	2	54.90	1	55.10	55.40	1	5,567	0.02%
2019/05/13	2	56.00	1	56.30	55.30	1	5,616	0.02%
2019/05/10	2	57.75	4	57.98	58.00	-2	5,551	-0.04%
2019/05/09	2	60.70	4	60.95	59.80	-2	5,460	-0.04%
2019/05/08	1	61.30	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.40	3	61.60	62.00	-2	5,413	-0.04%
2019/05/06	0	0.00	3	59.30	60.60	-3	5,394	-0.06%
2019/05/02	1	62.50	1	62.50	62.60	0	5,275	0.00%
2019/04/30	0	0.00	2	62.50	63.20	-2	5,230	-0.04%
2019/04/29	11	62.65	13	63.38	61.40	-2	5,210	-0.04%
2019/04/26	8	68.84	2	68.30	68.20	6	5,073	0.12%
2019/04/25	10	68.74	18	68.98	69.60	-8	5,137	-0.16%
2019/04/24	9	68.20	6	68.52	68.10	3	5,129	0.06%
2019/04/23	1	66.00	2	66.90	66.00	-1	5,089	-0.02%
2019/04/19	12	68.07	6	67.28	67.30	6	5,100	0.12%
2019/04/18	3	68.80	4	68.03	67.60	-1	5,206	-0.02%
2019/04/17	2	68.35	2	68.45	68.50	0	5,282	0.00%
2019/04/16	2	69.25	5	69.10	68.40	-3	5,284	-0.06%
2019/04/15	3	68.13	2	67.80	67.30	1	5,255	0.02%
2019/04/12	14	69.42	15	69.74	69.90	-1	5,180	-0.02%
2019/04/11	54	68.93	58	69.22	67.00	-4	5,076	-0.08%
2019/04/10	5	65.02	9	65.18	65.80	-4	4,800	-0.08%
2019/04/09	6	64.57	2	64.70	64.80	4	4,748	0.08%
2019/04/08	14	64.19	11	64.05	64.20	3	4,694	0.06%
2019/04/03	5	62.90	7	62.29	61.90	-2	4,510	-0.04%
2019/04/02	2	61.75	2	61.40	61.90	0	4,403	0.00%
2019/04/01	6	60.97	1	61.20	60.00	5	4,335	0.12%
2019/03/29	1	60.70	0	0.00	60.70	1	4,286	0.02%
2019/03/27	1	59.40	0	0.00	59.50	1	4,149	0.02%
2019/03/26	18	59.55	19	59.13	60.00	-1	4,155	-0.02%
2019/03/25	0	0.00	6	58.03	57.90	-6	4,125	-0.15%
2019/03/22	4	60.90	7	60.44	60.10	-3	4,051	-0.07%
2019/03/21	8	61.69	8	62.14	61.00	0	4,009	0.00%
2019/03/20	2	60.80	4	60.50	60.90	-2	3,961	-0.05%
2019/03/19	10	61.72	5	61.46	61.50	5	3,908	0.13%
2019/03/18	3	61.40	2	61.50	61.50	1	3,882	0.03%
2019/03/15	1	62.00	2	62.40	62.40	-1	3,841	-0.03%
2019/03/14	15	62.48	14	63.04	62.20	1	3,792	0.03%
2019/03/13	8	62.50	7	62.40	62.50	1	3,775	0.03%
2019/03/12	38	62.48	28	62.73	62.00	10	3,727	0.27%
2019/03/08	1	57.90	2	58.10	58.00	-1	3,562	-0.03%
2019/03/07	0	0.00	10	58.90	57.90	-10	3,641	-0.27%
2019/03/06	2	60.05	2	60.75	59.80	0	3,746	0.00%
2019/03/05	5	60.68	7	61.24	60.10	-2	3,727	-0.05%
2019/03/04	14	58.59	9	59.76	59.40	5	3,641	0.14%
2019/02/27	1	58.70	1	58.90	58.20	0	3,573	0.00%
2019/02/26	2	58.65	4	58.40	57.70	-2	3,559	-0.06%
2019/02/25	7	58.51	2	57.85	58.50	5	3,532	0.14%
2019/02/22	1	58.80	1	57.90	58.00	0	3,510	0.00%
2019/02/21	5	57.82	4	57.70	58.00	1	3,517	0.03%
2019/02/20	2	59.35	2	59.00	59.00	0	3,565	0.00%
2019/02/19	28	59.45	25	59.58	59.70	3	3,543	0.08%
2019/02/18	7	58.77	11	59.19	58.20	-4	3,484	-0.11%
2019/02/15	2	56.30	2	56.80	56.70	0	3,413	0.00%
2019/02/14	10	56.40	10	56.87	55.00	0	3,443	0.00%
2019/02/13	4	52.20	4	52.88	53.50	0	3,282	0.00%
2019/02/12	3	50.77	5	51.66	51.60	-2	3,297	-0.06%
2019/02/11	4	50.80	3	51.53	50.90	1	3,287	0.03%
2019/01/30	1	50.80	2	50.85	50.40	-1	3,265	-0.03%
2019/01/29	1	49.95	2	50.08	50.70	-1	3,257	-0.03%
2019/01/25	3	49.88	4	49.98	50.30	-1	3,297	-0.03%
2019/01/24	6	49.13	12	48.92	49.70	-6	3,320	-0.18%
2019/01/23	2	48.65	2	48.83	49.00	0	3,338	0.00%
2019/01/22	1	49.05	0	0.00	48.55	1	3,339	0.03%
2019/01/18	1	48.90	7	48.71	49.10	-6	3,372	-0.18%
2019/01/17	5	48.68	1	47.90	47.90	4	3,386	0.12%
2019/01/16	11	50.77	5	50.90	50.90	6	3,300	0.18%
2019/01/15	1	49.60	2	49.78	49.70	-1	3,226	-0.03%
2019/01/14	3	49.93	1	50.30	49.65	2	3,218	0.06%
2019/01/11	9	49.36	10	49.65	49.65	-1	3,210	-0.03%
2019/01/10	16	49.26	24	49.53	49.85	-8	3,201	-0.25%
2019/01/09	20	48.07	20	47.76	48.45	0	3,096	0.00%
2019/01/07	1	45.00	3	44.80	44.80	-2	2,953	-0.07%
2019/01/04	5	43.29	2	43.30	43.55	3	2,957	0.10%
2019/01/03	3	45.42	18	45.37	44.60	-15	2,948	-0.51%
2019/01/02	1	44.70	7	44.85	44.35	-6	2,926	-0.21%
2018/12/28	0	0.00	1	44.00	43.45	-1	2,932	-0.03%
2018/12/27	2	43.78	0	0.00	43.70	2	2,941	0.07%
2018/12/24	1	43.40	0	0.00	43.40	1	3,009	0.03%
2018/12/22	1	43.00	0	0.00	43.00	1	3,022	0.03%
2018/12/21	0	0.00	4	42.35	43.00	-4	3,035	-0.13%
2018/12/20	3	43.35	5	42.80	42.60	-2	3,016	-0.07%
2018/12/19	3	44.72	2	44.78	44.50	1	3,000	0.03%
2018/12/18	2	43.90	6	43.97	43.60	-4	2,983	-0.13%
2018/12/17	1	43.35	2	42.78	43.30	-1	2,969	-0.03%
2018/12/14	11	43.14	3	42.95	42.95	8	3,025	0.26%
2018/12/13	10	44.33	6	44.15	44.45	4	3,049	0.13%
2018/12/12	7	45.53	2	44.63	45.00	5	3,048	0.16%
2018/12/11	5	44.07	0	0.00	43.95	5	3,047	0.16%
2018/12/10	11	43.80	5	43.78	44.35	6	3,060	0.20%
2018/12/07	3	44.82	1	45.30	44.80	2	3,072	0.07%
2018/12/06	1	45.00	1	45.10	44.40	0	3,087	0.00%
2018/12/05	5	46.26	5	46.73	47.50	0	3,062	0.00%
2018/12/04	6	47.21	3	47.62	46.90	3	3,072	0.10%
2018/12/03	21	47.49	30	48.23	48.60	-9	3,083	-0.29%
2018/11/30	13	45.29	12	45.86	46.00	1	3,069	0.03%
2018/11/29	13	44.83	23	44.50	44.45	-10	2,983	-0.34%
2018/11/28	2	42.33	1	42.30	42.30	1	2,850	0.04%
2018/11/27	2	41.13	2	41.00	41.20	0	2,829	0.00%
2018/11/26	1	41.25	3	41.42	40.95	-2	2,806	-0.07%
2018/11/23	4	40.69	4	40.95	40.60	0	2,806	0.00%
2018/11/22	6	41.59	2	41.25	41.30	4	2,808	0.14%
2018/11/21	5	42.29	3	42.67	42.20	2	2,838	0.07%
2018/11/20	14	42.03	15	42.32	42.60	-1	2,804	-0.04%
2018/11/19	38	42.75	28	42.84	42.30	10	2,752	0.36%
2018/11/16	5	40.00	7	40.42	41.10	-2	2,609	-0.08%
2018/11/15	8	39.41	6	39.70	39.45	2	2,533	0.08%
2018/11/14	11	40.49	12	40.39	40.80	-1	2,490	-0.04%
2018/11/13	23	39.68	33	39.66	40.05	-10	2,384	-0.42%
2018/11/12	17	37.54	21	37.67	37.50	-4	2,262	-0.18%
2018/11/09	59	37.80	56	37.69	36.50	3	2,214	0.14%
2018/11/08	0	0.00	1	39.50	39.50	-1	2,134	-0.05%
2018/11/07	4	38.58	2	38.75	38.50	2	2,098	0.10%
2018/11/06	17	39.28	17	39.35	38.85	0	2,098	0.00%
2018/11/05	7	40.39	7	40.90	39.90	0	2,094	0.00%
2018/11/02	5	40.68	5	41.04	41.00	0	2,096	0.00%
2018/11/01	5	41.53	1	42.00	41.30	4	2,095	0.19%
2018/10/31	0	0.00	3	41.12	41.60	-3	2,161	-0.14%
2018/10/30	0	0.00	13	39.50	39.95	-13	2,176	-0.60%
2018/10/29	0	0.00	2	40.23	39.95	-2	2,189	-0.09%
2018/10/25	3	40.93	2	41.48	40.90	1	2,219	0.05%
2018/10/24	1	44.40	0	0.00	45.40	1	2,205	0.05%
2018/10/17	0	0.00	1	44.75	44.00	-1	2,263	-0.04%
2018/10/12	1	43.70	0	0.00	43.95	1	2,475	0.04%
2018/10/11	0	0.00	5	43.11	43.05	-5	2,478	-0.20%
2018/10/09	1	47.85	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	1	49.05	49.20	-1	2,459	-0.04%
2018/10/05	1	47.25	1	49.30	47.75	0	2,491	0.00%
2018/10/04	1	49.90	9	50.20	50.20	-8	2,473	-0.32%
2018/10/03	7	52.23	3	51.40	50.40	4	2,488	0.16%
2018/10/02	3	51.57	2	51.60	51.40	1	2,458	0.04%
2018/10/01	0	0.00	1	50.30	50.40	-1	2,422	-0.04%
2018/09/26	0	0.00	2	48.95	49.15	-2	2,440	-0.08%
2018/09/25	2	48.10	1	48.85	48.25	1	2,441	0.04%
2018/09/21	2	49.05	1	49.00	49.00	1	2,451	0.04%
2018/09/20	4	50.13	0	0.00	49.00	4	2,524	0.16%
2018/09/19	0	0.00	1	50.10	50.20	-1	2,482	-0.04%
2018/09/14	2	47.25	0	0.00	48.45	2	2,438	0.08%
2018/09/13	1	47.35	0	0.00	46.85	1	2,424	0.04%
2018/09/12	13	48.10	1	47.25	48.00	12	2,438	0.49%
2018/09/11	1	47.25	7	47.56	47.30	-6	2,439	-0.25%
2018/09/10	3	50.22	2	48.45	48.00	1	2,440	0.04%
2018/09/07	6	51.43	1	51.60	51.30	5	2,415	0.21%
2018/09/05	1	55.20	2	54.90	55.00	-1	2,333	-0.04%
2018/09/03	2	56.35	0	0.00	55.20	2	2,309	0.09%
2018/08/31	1	56.70	1	56.70	57.00	0	2,314	0.00%
2018/08/30	2	58.20	0	0.00	57.70	2	2,359	0.08%
2018/08/29	7	58.80	6	59.10	58.90	1	2,395	0.04%
2018/08/28	15	58.93	15	58.35	59.00	0	2,385	0.00%
2018/08/27	3	56.00	0	0.00	55.90	3	2,326	0.13%
2018/08/23	7	56.49	6	55.88	55.60	1	2,337	0.04%
2018/08/21	2	56.05	2	55.80	55.80	0	2,325	0.00%
2018/08/20	2	56.65	3	57.57	56.00	-1	2,335	-0.04%
2018/08/17	3	57.70	2	58.40	57.60	1	2,340	0.04%
2018/08/16	4	57.88	5	58.26	58.00	-1	2,365	-0.04%
2018/08/15	3	58.23	2	59.20	58.10	1	2,373	0.04%
2018/08/14	2	57.80	4	58.10	59.00	-2	2,376	-0.08%
2018/08/13	2	57.85	2	58.60	56.80	0	2,417	0.00%
2018/08/10	6	59.10	2	59.90	59.00	4	2,402	0.17%
2018/08/09	4	59.70	3	60.23	59.60	1	2,390	0.04%
2018/08/08	4	59.95	5	60.20	60.40	-1	2,374	-0.04%
2018/08/07	10	60.21	12	60.16	60.00	-2	2,353	-0.08%
2018/08/06	3	58.63	16	57.66	58.80	-13	2,257	-0.58%
2018/08/03	0	0.00	1	57.10	57.10	-1	2,265	-0.04%
2018/08/02	6	57.03	2	57.80	56.50	4	2,267	0.18%
2018/08/01	2	57.70	2	57.10	57.70	0	2,247	0.00%
2018/07/31	1	57.40	1	57.30	57.50	0	2,207	0.00%
2018/07/30	0	0.00	7	56.70	56.50	-7	2,214	-0.32%
2018/07/27	1	56.20	5	55.74	56.40	-4	2,182	-0.18%
2018/07/26	5	54.78	0	0.00	54.80	5	2,166	0.23%
2018/07/24	0	0.00	1	54.40	55.70	-1	2,180	-0.05%
2018/07/23	19	56.61	28	56.69	55.20	-9	2,183	-0.41%
2018/07/20	8	55.10	9	54.40	55.80	-1	2,136	-0.05%
2018/07/19	31	53.73	8	53.86	53.40	23	2,080	1.11%
2018/07/18	7	52.80	5	54.18	52.60	2	2,038	0.10%
2018/07/17	2	52.85	3	52.77	53.10	-1	2,021	-0.05%
2018/07/16	9	53.93	0	0.00	52.90	9	2,047	0.44%
2018/07/13	1	54.20	2	53.40	54.20	-1	2,049	-0.05%
2018/07/12	3	52.70	0	0.00	52.50	3	2,022	0.15%
2018/07/11	1	53.20	0	0.00	53.00	1	2,051	0.05%
2018/07/10	2	54.50	4	54.40	54.30	-2	2,046	-0.10%
2018/07/05	2	55.15	12	55.97	54.90	-10	2,063	-0.48%
2018/07/04	3	59.53	0	0.00	59.00	3	2,066	0.15%
2018/07/03	1	59.80	0	0.00	59.80	1	2,073	0.05%
2018/07/02	5	61.74	2	62.70	60.00	3	2,065	0.15%
2018/06/29	1	62.40	3	62.67	61.80	-2	2,057	-0.10%
2018/06/28	5	58.10	7	58.70	59.70	-2	1,968	-0.10%
2018/06/27	2	58.10	2	58.70	58.80	0	1,972	0.00%
2018/06/25	0	0.00	2	57.80	58.10	-2	1,969	-0.10%
2018/06/21	1	59.60	0	0.00	59.00	1	1,976	0.05%
2018/06/14	2	62.30	2	62.80	61.10	0	2,064	0.00%
2018/06/13	0	0.00	5	61.28	61.80	-5	2,054	-0.24%
2018/06/12	2	61.20	8	61.31	60.80	-6	2,089	-0.29%
2018/06/11	3	61.97	1	61.70	61.70	2	2,085	0.10%
2018/06/08	9	62.47	4	62.80	62.10	5	2,092	0.24%
2018/06/07	1	63.50	6	63.07	63.10	-5	2,104	-0.24%
2018/06/06	3	61.60	1	61.10	62.60	2	2,076	0.10%
2018/06/05	0	0.00	1	59.20	59.20	-1	2,032	-0.05%
2018/06/04	0	0.00	1	58.50	58.80	-1	2,014	-0.05%
2018/06/01	7	57.63	4	58.00	57.60	3	2,017	0.15%
2018/05/31	7	58.01	3	58.30	58.30	4	2,071	0.19%
2018/05/30	1	57.40	1	57.90	57.20	0	2,110	0.00%
2018/05/29	4	58.65	9	58.91	58.20	-5	2,148	-0.23%
2018/05/28	4	58.88	3	59.00	58.50	1	2,205	0.05%
2018/05/24	6	57.42	7	56.74	57.50	-1	2,353	-0.04%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/22	6	56.60	0	0.00	56.70	6	2,401	0.25%
2018/05/21	5	56.98	12	56.02	56.90	-7	2,449	-0.29%
2018/05/18	2	55.30	2	55.70	55.30	0	2,413	0.00%
2018/05/16	1	56.80	1	57.40	56.40	0	2,453	0.00%
2018/05/15	11	57.29	11	56.97	56.90	0	2,500	0.00%
2018/05/14	5	57.54	1	57.60	57.20	4	2,529	0.16%
2018/05/11	12	59.27	2	58.55	58.20	10	2,537	0.39%
2018/05/10	7	60.63	12	59.57	60.80	-5	2,517	-0.20%
2018/05/09	6	59.00	0	0.00	58.50	6	2,504	0.24%
2018/05/08	0	0.00	8	59.15	59.20	-8	2,538	-0.32%
2018/05/07	0	0.00	2	59.40	59.00	-2	2,566	-0.08%
2018/05/04	6	57.18	3	57.27	56.70	3	2,594	0.12%
2018/05/03	4	58.40	4	58.70	58.00	0	2,649	0.00%
2018/05/02	3	59.33	4	59.80	59.60	-1	2,695	-0.04%
2018/04/30	8	59.50	10	59.80	60.50	-2	2,767	-0.07%
2018/04/27	5	57.76	21	56.72	56.60	-16	2,854	-0.56%
2018/04/26	5	58.70	34	58.69	58.60	-29	2,895	-1.00%
2018/04/25	1	57.90	3	56.80	57.80	-2	2,946	-0.07%
2018/04/24	20	59.32	6	58.47	57.80	14	3,008	0.47%
2018/04/23	5	61.10	5	60.80	60.80	0	3,067	0.00%
2018/04/20	18	61.54	5	61.96	61.20	13	3,170	0.41%
2018/04/19	21	61.15	6	61.30	61.20	15	3,246	0.46%
2018/04/18	10	61.65	30	61.15	61.10	-20	3,325	-0.60%
2018/04/17	50	61.34	16	61.86	62.00	34	3,406	1.00%
2018/04/16	0	0.00	58	61.20	61.20	-58	3,605	-1.61%
2018/04/13	1	61.40	5	61.40	61.40	-4	3,752	-0.11%
2018/04/12	0	0.00	3	62.17	62.30	-3	3,812	-0.08%
2018/04/11	3	62.10	10	62.61	62.10	-7	3,943	-0.18%
2018/04/10	5	60.98	1	61.90	61.30	4	3,984	0.10%
2018/04/09	20	62.08	12	61.75	61.40	8	4,111	0.19%
2018/04/03	0	0.00	13	63.16	63.20	-13	4,131	-0.31%
2018/04/02	0	0.00	18	64.29	64.20	-18	4,145	-0.43%
2018/03/30	7	63.39	3	64.37	62.20	4	4,181	0.10%
2018/03/29	6	64.40	0	0.00	64.40	6	4,165	0.14%
2018/03/28	1	64.00	7	63.90	63.90	-6	4,168	-0.14%
2018/03/27	1	63.40	0	0.00	63.30	1	4,155	0.02%
2018/03/26	5	64.90	0	0.00	63.00	5	4,159	0.12%
2018/03/23	2	62.05	19	62.62	64.50	-17	4,164	-0.41%
2018/03/22	65	64.72	17	63.30	63.30	48	4,141	1.16%
2018/03/21	110	66.08	104	66.61	65.80	6	4,126	0.15%	大買/大賣/
2018/03/20	51	67.39	18	66.04	66.00	33	4,143	0.80%
2018/03/19	11	69.62	5	69.00	69.00	6	4,120	0.15%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	6	68.47	5	68.80	68.80	1	4,142	0.02%
2018/03/14	22	68.80	13	69.12	69.00	9	4,215	0.21%
2018/03/13	2	69.85	10	69.90	69.90	-8	4,231	-0.19%
2018/03/12	9	69.16	16	68.52	68.30	-7	4,264	-0.16%
2018/03/09	1	70.00	2	69.90	69.60	-1	4,326	-0.02%
2018/03/08	15	70.27	0	0.00	70.00	15	4,337	0.35%
2018/03/07	0	0.00	26	70.84	70.70	-26	4,361	-0.60%
2018/03/06	2	70.35	1	70.20	70.50	1	4,424	0.02%
2018/03/05	20	70.98	2	71.20	70.60	18	4,465	0.40%
2018/03/02	7	72.60	1	72.60	72.60	6	4,465	0.13%
2018/03/01	5	73.32	3	73.23	74.00	2	4,472	0.04%
2018/02/27	5	76.00	1	75.00	75.00	4	4,433	0.09%
2018/02/26	3	76.90	6	76.67	77.00	-3	4,453	-0.07%
2018/02/23	5	74.10	0	0.00	74.20	5	4,593	0.11%
2018/02/21	0	0.00	2	74.00	72.80	-2	4,746	-0.04%
2018/02/12	2	74.45	0	0.00	73.30	2	4,688	0.04%
2018/02/09	3	73.60	2	74.00	74.60	1	4,675	0.02%
2018/02/08	0	0.00	2	77.10	76.70	-2	4,627	-0.04%
2018/02/06	2	75.20	2	76.15	74.30	0	4,559	0.00%
2018/02/05	14	78.90	0	0.00	79.40	14	4,541	0.31%
2018/02/02	2	81.10	0	0.00	79.90	2	4,517	0.04%
2018/02/01	0	0.00	2	82.10	81.90	-2	4,504	-0.04%
2018/01/31	0	0.00	2	82.05	82.60	-2	4,510	-0.04%
2018/01/30	3	82.30	6	82.85	82.70	-3	4,526	-0.07%
2018/01/29	7	81.87	5	81.86	80.80	2	4,492	0.04%
2018/01/26	5	82.62	3	82.90	82.00	2	4,449	0.04%
2018/01/25	0	0.00	3	82.37	82.00	-3	4,443	-0.07%
2018/01/24	3	81.73	3	82.17	82.40	0	4,483	0.00%
2018/01/23	8	81.16	9	81.04	81.40	-1	4,510	-0.02%
2018/01/22	3	78.40	13	79.19	79.40	-10	4,511	-0.22%
2018/01/19	2	76.40	3	77.47	77.50	-1	4,505	-0.02%
2018/01/18	5	76.88	1	78.50	75.80	4	4,455	0.09%
2018/01/17	19	78.09	6	77.70	77.90	13	4,395	0.30%
2018/01/16	9	80.56	10	81.35	80.30	-1	4,293	-0.02%
2018/01/15	5	78.32	9	79.12	79.00	-4	4,172	-0.10%
2018/01/12	7	76.19	6	75.73	76.40	1	4,088	0.02%
2018/01/11	27	74.93	16	74.54	74.40	11	4,021	0.27%
2018/01/10	15	75.76	9	76.81	74.00	6	3,986	0.15%
2018/01/09	5	81.32	3	79.80	79.30	2	3,779	0.05%
2018/01/08	5	85.30	2	86.55	84.00	3	3,662	0.08%
2018/01/05	50	91.00	50	90.89	88.30	0	3,612	0.00%
2018/01/04	1	86.90	1	87.50	88.00	0	3,514	0.00%
2018/01/03	21	85.97	28	86.71	87.30	-7	3,549	-0.20%
2018/01/02	7	80.41	3	81.63	82.60	4	3,514	0.11%