富鼎 (8261)-華南永昌-南京券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.6
漲跌
▼0.5
漲幅
-0.60%
成交量
291張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富鼎 (8261)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/06/04	0	0.00	0	82.80	83.10	0	558	0.00%
2024/05/29	2	84.35	0	0.00	84.60	2	573	0.35%
2024/05/28	0	0.00	5	85.00	84.80	-5	574	-0.87%
2024/05/27	0	83.70	0.1	84.17	83.80	-0.1	566	-0.01%
2024/05/23	1	81.80	1	82.50	81.80	0	563	0.00%
2024/05/22	0	0.00	1	83.30	83.30	-1	569	-0.18%
2024/05/16	0	0.00	0	83.30	83.30	0	588	0.00%
2024/05/13	0	0.00	1	83.10	82.70	-1	623	-0.16%
2024/05/10	0	0.00	1	82.10	83.70	-1	627	-0.16%
2024/05/09	2	83.80	3	83.50	83.10	-1	628	-0.16%
2024/05/07	0	0.00	1	83.00	83.30	-1	632	-0.16%
2024/05/06	0	0.00	0	82.90	83.10	0	638	0.00%
2024/05/03	0	0.00	1	81.60	81.60	-1	639	-0.16%
2024/05/02	1	82.60	1	82.50	82.40	0	647	0.00%
2024/04/30	0.1	82.20	0	81.92	81.90	0.1	655	0.01%
2024/04/29	5	81.70	0	81.48	81.70	5	661	0.75%
2024/04/26	0	0.00	2	79.90	79.90	-2	664	-0.30%
2024/04/25	5	79.82	0	0.00	79.50	5	672	0.74%
2024/04/24	1	80.00	0	0.00	80.60	1	672	0.15%
2024/04/22	2	78.20	0	0.00	78.30	2	700	0.29%
2024/04/19	3	79.77	0	79.50	79.90	3	698	0.43%
2024/04/18	1	82.50	0	0.00	82.00	1	689	0.14%
2024/04/17	0	0.00	1	83.40	83.50	-1	689	-0.15%
2024/04/16	2	82.20	0	0.00	82.00	2	691	0.29%
2024/04/15	1	84.80	5	84.70	84.60	-4	683	-0.59%
2024/04/12	1	85.70	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	1	87.50	86.70	-1	686	-0.15%
2024/04/10	0	0.00	1	86.80	86.50	-1	688	-0.15%
2024/04/03	1	88.20	0	0.00	87.90	1	702	0.14%
2024/04/02	1	89.80	1	89.00	89.00	0	711	0.00%
2024/04/01	0.1	88.80	1	88.70	88.90	-1	691	-0.14%
2024/03/29	2	87.55	4	87.30	87.00	-2	681	-0.29%
2024/03/28	20	87.79	15	88.12	88.50	5	670	0.75%
2024/03/27	0	84.82	0	84.30	84.60	0	624	0.00%
2024/03/26	0	84.90	2	85.30	83.90	-2	635	-0.31%
2024/03/25	0	85.90	0	0.00	85.20	0	645	0.00%
2024/03/22	1	84.70	0.1	85.30	85.30	0.9	664	0.14%
2024/03/21	0	84.20	0	0.00	84.00	0	678	0.00%
2024/03/20	1	84.99	2	84.65	84.20	-1	695	-0.14%
2024/03/18	3	85.93	1	84.90	84.90	2	724	0.28%
2024/03/13	3	86.17	0	0.00	84.60	3	862	0.35%
2024/03/08	0	0.00	3	84.80	84.30	-3	927	-0.32%
2024/03/07	0	84.80	0	85.90	84.50	0	949	0.00%
2024/03/06	0	87.58	0	87.00	86.40	0	986	0.00%
2024/03/05	0	87.60	1	87.40	87.50	-1	1,128	-0.09%
2024/03/04	0	87.70	0	0.00	87.30	0	1,211	0.00%
2024/03/01	2	88.30	0	0.00	88.30	2	1,274	0.16%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/27	0	88.00	0	0.00	88.00	0	1,356	0.00%
2024/02/26	3	88.10	0	0.00	88.60	3	1,554	0.19%
2024/02/23	0	88.30	0	88.25	87.80	0	1,682	0.00%
2024/02/22	4	89.10	0	89.40	89.10	4	1,752	0.23%
2024/02/21	1	89.60	1	89.80	89.80	0	1,918	0.00%
2024/02/20	0	91.00	0	0.00	89.60	0	1,931	0.00%
2024/02/19	0	91.39	0	0.00	91.00	0	1,952	0.00%
2024/02/16	1	91.00	1	90.80	90.80	0	2,006	0.00%
2024/02/05	0	88.00	0	0.00	87.40	0	1,979	0.00%
2024/02/02	0	88.00	0	0.00	87.90	0	1,974	0.00%
2024/01/31	2	89.00	1	88.80	88.80	1	1,982	0.05%
2024/01/30	0	90.20	3	90.13	89.20	-3	1,986	-0.15%
2024/01/29	1	91.10	0	0.00	90.20	1	1,990	0.05%
2024/01/25	2	90.25	0	0.00	89.40	2	1,983	0.10%
2024/01/23	3	89.47	3	89.97	89.80	0	1,979	0.00%
2024/01/22	3	89.10	1	89.60	89.60	2	1,978	0.10%
2024/01/19	4	87.28	0	0.00	87.80	4	1,985	0.20%
2024/01/17	1	88.80	1	88.50	88.80	0	1,990	0.00%
2024/01/15	3	91.63	0	0.00	91.50	3	1,969	0.15%
2024/01/12	1	91.20	0	0.00	90.70	1	1,978	0.05%
2024/01/11	0.2	91.30	0	0.00	91.70	0.2	1,994	0.01%
2024/01/10	2	91.20	0	0.00	91.20	2	2,054	0.10%
2024/01/08	3	93.40	9	94.43	92.50	-6	2,132	-0.28%
2024/01/04	3	93.80	0	0.00	92.10	3	2,161	0.14%
2024/01/03	1	94.70	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	96.60	1	97.60	96.50	0	2,139	0.00%
2023/12/29	3	96.67	0	0.00	97.60	3	2,131	0.14%
2023/12/28	6	98.43	0	0.00	97.20	6	2,122	0.28%
2023/12/27	0.2	98.10	0	0.00	97.40	0.2	2,108	0.01%
2023/12/25	1.1	97.00	0	0.00	96.50	1.1	2,102	0.05%
2023/12/22	0.1	96.90	0	0.00	97.20	0.1	2,097	0.00%
2023/12/21	3.1	96.62	0	0.00	96.30	3.1	2,093	0.15%
2023/12/20	2	97.90	0	0.00	97.50	2	2,081	0.10%
2023/12/19	4	97.13	3	97.47	97.90	1	2,067	0.05%
2023/12/18	4	98.70	4	99.10	98.40	0	2,050	0.00%
2023/12/15	3	102.00	0	0.00	100.00	3	2,035	0.15%
2023/12/14	1	101.50	0	0.00	102.50	1	2,023	0.05%
2023/12/12	4	103.00	2	101.75	101.50	2	2,004	0.10%
2023/12/11	4	100.25	15	102.50	102.00	-11	1,969	-0.56%
2023/12/08	15.3	99.52	1	100.50	100.00	14.3	1,934	0.74%
2023/12/07	1	101.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	3	102.17	3	101.67	102.00	0	1,872	0.00%
2023/12/05	2	100.75	0	0.00	101.00	2	1,864	0.11%
2023/12/04	3	103.83	2	102.75	102.50	1	1,912	0.05%
2023/12/01	2	103.50	8	104.00	103.50	-6	1,899	-0.32%
2023/11/30	5	106.40	2	107.00	105.50	3	1,871	0.16%
2023/11/29	24	102.44	2	103.00	103.00	22	1,728	1.27%
2023/11/28	1	101.00	0	0.00	101.00	1	1,654	0.06%
2023/11/27	2	99.25	2	96.35	96.00	0	1,586	0.00%
2023/11/24	3	97.57	1	97.50	98.70	2	1,543	0.13%
2023/11/22	4	96.93	9	99.01	98.20	-5	1,309	-0.38%
2023/11/21	5	96.76	15	96.45	94.60	-10	1,184	-0.84%
2023/11/20	24	94.94	9	96.77	96.90	15	1,115	1.34%
2023/11/17	0	0.00	2	89.85	90.00	-2	955	-0.21%
2023/11/16	0	0.00	1	88.00	89.40	-1	948	-0.11%
2023/11/15	2	88.70	11	89.23	89.00	-9	927	-0.97%
2023/11/08	0	0.00	0.2	87.54	87.40	-0.2	886	-0.02%
2023/11/07	11	85.05	11	85.82	86.40	0	887	0.00%
2023/11/06	1	86.80	0	0.00	86.70	1	888	0.11%
2023/11/03	0	0.00	0.4	85.65	86.10	-0.4	880	-0.05%
2023/11/02	0	0.00	1	84.80	84.60	-1	876	-0.11%
2023/11/01	2	83.75	2	84.20	83.70	0	875	0.00%
2023/10/31	2	84.55	0.4	85.46	83.00	1.6	877	0.18%
2023/10/30	3	85.27	0	0.00	85.20	3	872	0.34%
2023/10/27	8	87.54	3	87.43	86.10	5	868	0.58%
2023/10/26	2	85.75	0	85.80	85.50	2	861	0.23%
2023/10/25	0	0.00	1	88.40	86.90	-1	868	-0.12%
2023/10/24	1	85.80	1	86.50	85.60	0	859	0.00%
2023/10/23	3	86.13	3	86.23	85.60	0	860	0.00%
2023/10/20	5	86.74	5.1	87.22	86.90	-0.1	861	-0.01%
2023/10/19	5	88.26	4	88.63	88.00	1	858	0.12%
2023/10/18	6	88.45	5.7	89.50	89.40	0.3	854	0.04%
2023/10/17	4	89.43	9	88.70	89.40	-5	793	-0.63%
2023/10/16	3	85.30	0.3	84.50	84.20	2.7	720	0.37%
2023/10/13	5	87.38	2	87.61	87.20	3	716	0.42%
2023/10/12	0	0.00	4	87.28	87.50	-4	695	-0.58%
2023/10/05	0	0.00	1	83.80	83.50	-1	706	-0.14%
2023/10/04	2	83.45	0.1	83.10	83.10	1.9	714	0.27%
2023/10/03	1	84.10	0	0.00	84.00	1	737	0.14%
2023/10/02	0.1	84.10	1	83.99	84.30	-0.9	756	-0.12%
2023/09/28	2	82.80	0.9	82.86	82.60	1.1	762	0.14%
2023/09/27	1	83.10	0.2	83.50	82.80	0.8	770	0.11%
2023/09/26	0	0.00	0.8	84.01	83.50	-0.8	787	-0.10%
2023/09/25	0	0.00	0	84.40	85.00	0	806	0.00%
2023/09/22	1	82.70	3	83.93	84.40	-2	812	-0.25%
2023/09/21	3	84.13	2	84.50	83.50	1	814	0.12%
2023/09/20	3	85.07	1	84.92	84.90	2	812	0.24%
2023/09/19	2	87.00	1.1	86.43	86.00	0.9	814	0.10%
2023/09/18	1	88.10	0.4	88.15	88.10	0.6	810	0.07%
2023/09/15	2	86.70	3.5	87.51	87.30	-1.5	809	-0.19%
2023/09/13	0	0.00	2.2	86.72	86.80	-2.2	801	-0.27%
2023/09/12	3	85.10	2.8	85.45	85.50	0.2	803	0.03%
2023/09/11	3	86.57	2	86.05	85.30	1	804	0.12%
2023/09/08	7	86.49	5.3	86.93	87.50	1.7	809	0.21%
2023/09/07	8	88.36	17.6	88.06	88.00	-9.6	814	-1.17%
2023/09/06	3	84.73	0.5	84.51	84.40	2.5	747	0.33%
2023/09/05	0	0.00	7	84.34	85.70	-7	737	-0.95%
2023/09/04	4	82.15	1.8	82.56	82.50	2.2	725	0.30%
2023/09/01	1	83.20	4.2	83.49	83.10	-3.2	743	-0.43%
2023/08/31	3	82.17	2.3	82.70	82.10	0.7	771	0.09%
2023/08/29	1	80.50	0	0.00	81.70	1	777	0.13%
2023/08/23	0	0.00	2	81.85	81.80	-2	813	-0.25%
2023/08/22	3	80.93	0	0.00	81.20	3	810	0.37%
2023/08/21	1	82.30	0	0.00	82.70	1	807	0.12%
2023/08/18	4	84.68	3	85.43	83.80	1	805	0.12%
2023/08/15	0	0.00	1	85.10	85.50	-1	920	-0.11%
2023/08/14	4	85.20	0	0.00	84.30	4	938	0.43%
2023/08/11	2	87.95	1	87.70	88.00	1	930	0.11%
2023/08/10	1	90.20	0	0.00	89.70	1	927	0.11%
2023/08/09	1	92.90	0	93.50	91.80	1	923	0.11%
2023/08/08	2	93.15	1.1	93.31	93.10	0.9	937	0.10%
2023/08/07	3	93.90	1	94.40	93.90	2	944	0.21%
2023/08/04	0	0.00	8	94.46	94.70	-8	949	-0.84%
2023/08/02	5	92.06	2.5	92.06	91.90	2.5	952	0.26%
2023/08/01	3	93.87	1.1	94.73	93.80	1.9	951	0.20%
2023/07/31	7	95.04	1.5	95.27	94.40	5.5	954	0.58%
2023/07/28	0	0.00	17	95.39	96.30	-17	957	-1.78%
2023/07/27	3	93.60	6.9	93.87	93.80	-3.9	951	-0.41%
2023/07/26	4	93.28	6	94.52	92.60	-2	956	-0.21%
2023/07/25	0	0.00	3.4	92.72	93.80	-3.4	959	-0.35%
2023/07/24	3	92.60	2	92.45	91.20	1	962	0.10%
2023/07/21	2	94.55	10.3	93.63	94.00	-8.3	963	-0.86%
2023/07/20	1	96.40	0	96.80	96.30	1	973	0.10%
2023/07/19	5.1	97.26	2.2	97.92	96.50	2.9	981	0.30%
2023/07/18	2	97.35	0	0.00	97.10	2	1,007	0.20%
2023/07/17	2	97.55	2.4	98.19	97.70	-0.4	1,024	-0.04%
2023/07/14	2	98.15	0	0.00	97.60	2	1,061	0.19%
2023/07/13	3	99.17	2.8	99.95	98.10	0.2	1,124	0.02%
2023/07/12	1	98.10	4.6	98.08	98.80	-3.6	1,143	-0.32%
2023/07/11	1	96.10	2	96.75	96.50	-1	1,159	-0.09%
2023/07/10	12	97.39	3.3	96.89	95.90	8.7	1,224	0.71%
2023/07/07	10	98.88	8.4	98.76	98.90	1.6	1,259	0.13%
2023/07/06	3	100.50	2.6	101.00	100.00	0.4	1,393	0.03%
2023/07/05	0.1	102.00	0	0.00	101.00	0.1	1,420	0.01%
2023/07/04	8	103.06	2	103.00	102.00	6	1,414	0.42%
2023/07/03	6	105.50	1.2	106.17	106.50	4.8	1,401	0.34%
2023/06/30	0	0.00	0.3	105.50	105.50	-0.3	1,387	-0.02%
2023/06/29	6	106.00	0	0.00	105.50	6	1,390	0.43%
2023/06/28	0	0.00	0.3	106.50	105.50	-0.3	1,407	-0.02%
2023/06/27	1	105.50	1.2	106.00	105.50	-0.2	1,421	-0.01%
2023/06/21	2	106.50	3	107.00	107.00	-1	1,428	-0.07%
2023/06/20	3	105.00	3.4	105.70	105.50	-0.4	1,432	-0.03%
2023/06/19	15	106.07	8.2	105.57	105.00	6.8	1,438	0.48%
2023/06/16	2	107.25	1.8	107.90	107.00	0.2	1,432	0.01%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/14	2	110.50	2.3	110.65	109.00	-0.3	1,455	-0.02%
2023/06/13	0	0.00	15.6	109.50	110.00	-15.6	1,462	-1.06%
2023/06/12	1	108.50	3	108.87	108.50	-2	1,447	-0.13%
2023/06/09	2	106.75	2	107.25	107.50	0	1,452	0.00%
2023/06/08	4	106.88	3.2	107.50	107.50	0.8	1,468	0.05%
2023/06/07	11	108.05	2	108.25	108.00	9	1,475	0.61%
2023/06/06	9	109.61	3	109.83	110.50	6	1,468	0.41%
2023/06/05	1	108.50	2	108.75	108.50	-1	1,454	-0.07%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	110.00	2	107.79	108.50	-1	1,480	-0.07%
2023/05/31	2	106.25	2.1	106.73	106.00	-0.1	1,457	0.00%
2023/05/30	2.1	105.73	1	107.50	105.50	1.1	1,458	0.07%
2023/05/29	0	0.00	18.1	105.97	106.50	-18.1	1,464	-1.24%
2023/05/26	2	105.50	0	0.00	104.50	2	1,472	0.14%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/24	5	104.60	3.9	104.91	104.50	1.1	1,533	0.07%
2023/05/23	2	105.75	2	106.25	106.00	0	1,548	0.00%
2023/05/22	3	105.17	3	105.67	106.50	0	1,570	0.00%
2023/05/19	9	109.44	28.6	110.25	105.00	-19.6	1,628	-1.21%
2023/05/18	2	101.00	8	103.25	105.00	-6	1,577	-0.38%
2023/05/17	3	99.67	3.9	100.53	100.50	-0.9	1,567	-0.06%
2023/05/16	4	99.45	3.7	99.94	99.40	0.3	1,573	0.02%
2023/05/15	4	99.03	1.2	98.97	98.70	2.8	1,581	0.18%
2023/05/12	12	99.54	8	99.24	100.50	4	1,610	0.25%
2023/05/11	11	101.50	5.9	101.31	100.50	5.1	1,694	0.30%
2023/05/10	8	101.81	4.7	102.43	102.00	3.3	1,751	0.19%
2023/05/09	8	102.56	3	102.33	102.00	5	1,770	0.28%
2023/05/08	5	103.50	3	104.00	103.50	2	1,788	0.11%
2023/05/05	2	102.50	3	103.50	103.50	-1	1,845	-0.05%
2023/05/04	13	102.62	2	103.00	103.00	11	1,918	0.57%
2023/05/03	3	103.50	4	104.00	104.00	-1	1,955	-0.05%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/28	3	103.83	2	104.50	104.00	1	2,155	0.05%
2023/04/27	1	102.00	1.2	102.96	102.50	-0.2	2,154	-0.01%
2023/04/26	5	102.00	6	102.85	103.00	-1	2,160	-0.05%
2023/04/25	5	103.90	6.6	102.94	103.00	-1.6	2,192	-0.07%
2023/04/24	1	105.00	3.3	105.70	105.50	-2.3	2,277	-0.10%
2023/04/21	11	106.91	2	106.00	105.50	9	2,272	0.40%
2023/04/20	8	111.00	3.3	111.20	109.50	4.7	2,252	0.21%
2023/04/19	3	113.17	3	113.00	113.00	0	2,261	0.00%
2023/04/18	9	114.39	4.7	114.45	114.00	4.3	2,230	0.19%
2023/04/17	4	113.38	9	114.24	113.00	-5	2,177	-0.23%
2023/04/14	6	113.58	2	114.00	113.00	4	2,170	0.18%
2023/04/13	5	114.80	6	114.42	113.50	-1	2,158	-0.05%
2023/04/12	9	113.67	10	113.07	114.50	-1	2,102	-0.05%
2023/04/11	16	113.47	13.2	112.87	113.50	2.8	2,065	0.13%
2023/04/10	0	107.50	11.1	107.04	108.50	-11.1	1,944	-0.57%
2023/04/07	1	104.50	1	105.00	104.50	0	1,954	0.00%
2023/03/31	1	104.00	1.4	104.50	104.00	-0.4	1,970	-0.02%
2023/03/30	0	0.00	2.5	103.85	103.50	-2.5	1,986	-0.13%
2023/03/29	6	103.17	2.2	103.10	102.50	3.8	2,010	0.19%
2023/03/28	9	105.17	3.1	105.61	104.00	5.9	2,027	0.29%
2023/03/27	3	106.67	2	106.75	106.00	1	2,040	0.05%
2023/03/24	2	106.75	2	107.25	107.00	0	2,084	0.00%
2023/03/23	1	106.50	3	106.83	106.50	-2	2,109	-0.09%
2023/03/22	1	106.50	1	107.00	107.00	0	2,123	0.00%
2023/03/21	1	106.50	1	107.50	106.00	0	2,131	0.00%
2023/03/20	1	105.50	8	105.94	106.00	-7	2,147	-0.33%
2023/03/17	3	102.83	3.7	103.50	103.00	-0.7	2,175	-0.03%
2023/03/16	10.1	103.45	3.1	103.90	102.00	7	2,195	0.32%
2023/03/15	5	105.20	4.5	105.90	105.00	0.6	2,250	0.02%
2023/03/14	5	105.20	3.6	105.67	104.50	1.4	2,308	0.06%
2023/03/13	6	105.75	4	106.56	106.00	2	2,404	0.08%
2023/03/10	3.1	110.32	11	110.50	108.50	-8	2,547	-0.31%
2023/03/09	4	112.25	11	112.23	111.50	-7	2,621	-0.27%
2023/03/08	4	112.88	1	113.00	113.00	3	2,672	0.11%
2023/03/07	0.1	112.90	2.1	112.50	112.00	-2	2,729	-0.07%
2023/03/06	0	112.00	0.1	111.00	111.50	-0.1	2,878	0.00%
2023/03/03	3	109.50	6.3	110.11	110.00	-3.3	3,013	-0.11%
2023/03/02	3	108.84	2.5	109.37	109.50	0.5	3,217	0.02%
2023/03/01	5	107.90	15.5	108.91	109.50	-10.5	3,436	-0.31%
2023/02/24	4	109.75	1.2	110.84	109.00	2.8	3,445	0.08%
2023/02/23	15	109.63	2.5	110.30	110.00	12.5	3,453	0.36%
2023/02/22	7	109.93	5	110.40	109.50	2	3,523	0.06%
2023/02/21	10	113.50	11	113.95	113.50	-1	3,503	-0.03%
2023/02/20	9	114.44	10	113.55	113.50	-1	3,542	-0.03%
2023/02/17	1	114.50	3	115.17	114.50	-2	3,544	-0.06%
2023/02/16	3	112.51	6.1	113.59	115.00	-3.1	3,498	-0.09%
2023/02/15	6	110.42	5.9	111.05	110.50	0.1	3,488	0.00%
2023/02/14	3	111.67	1.1	112.06	111.00	1.9	3,501	0.05%
2023/02/13	6.1	110.51	7	111.07	111.00	-0.9	3,523	-0.03%
2023/02/09	3	116.00	4.1	114.26	113.50	-1.1	3,566	-0.03%
2023/02/08	92.1	114.52	91	115.48	114.00	1.1	3,488	0.03%
2023/02/07	1	112.00	1	113.00	113.50	0	3,456	0.00%
2023/02/06	2	113.00	1	113.50	112.50	1	3,540	0.03%
2023/02/03	1	114.00	0.2	114.50	112.50	0.9	3,527	0.02%
2023/02/02	30	114.50	33	115.52	115.50	-3	3,484	-0.09%
2023/02/01	13	114.00	3	113.83	114.50	10	3,433	0.29%
2023/01/31	0	0.00	2	114.00	114.00	-2	3,417	-0.06%
2023/01/30	2	110.00	12	110.33	111.00	-10	3,334	-0.30%
2023/01/17	5.1	104.01	20	104.53	105.00	-15	3,263	-0.46%
2023/01/16	16	103.84	19	104.45	104.50	-3	3,302	-0.09%
2023/01/13	5.3	106.11	18	105.00	104.00	-12.7	3,316	-0.38%
2023/01/12	15.1	108.43	15	108.83	107.00	0.1	3,310	0.00%
2023/01/11	1	107.00	0	0.00	106.50	1	3,244	0.03%
2023/01/10	3	106.33	2	106.50	106.00	1	3,302	0.03%
2023/01/09	2	106.00	3.1	106.85	107.00	-1.1	3,355	-0.03%
2023/01/06	3	104.17	6	104.75	105.50	-3	3,422	-0.09%
2023/01/05	12	106.00	1	104.50	104.00	11	3,518	0.31%
2023/01/04	4	104.13	5	104.50	105.00	-1	3,545	-0.03%
2023/01/03	18	104.08	9	103.72	104.50	9	3,565	0.25%
2022/12/30	27	104.56	26	104.56	104.00	1	3,607	0.03%
2022/12/29	6	104.25	5	105.00	105.00	1	3,659	0.03%
2022/12/28	19.1	107.55	16.1	108.15	105.50	3	3,714	0.08%
2022/12/27	1.1	108.50	6.1	108.25	108.50	-5.1	3,723	-0.14%
2022/12/26	0	0.00	2	106.75	106.50	-2	3,713	-0.05%
2022/12/23	3.1	105.02	5.5	105.82	106.00	-2.4	3,749	-0.07%
2022/12/22	5.1	107.09	5	107.50	106.50	0.1	3,793	0.00%
2022/12/21	5	105.50	6	106.25	106.00	-1	3,857	-0.03%
2022/12/20	11	106.55	5.7	107.80	105.00	5.3	3,921	0.14%
2022/12/19	8.1	107.44	6.6	107.78	107.00	1.5	3,955	0.04%
2022/12/16	27	107.13	32.1	108.00	110.00	-5.1	4,027	-0.13%
2022/12/15	55	107.90	62.1	108.34	109.00	-7.1	4,055	-0.18%
2022/12/14	9	105.94	3.5	106.61	107.00	5.6	4,121	0.13%
2022/12/13	10	106.35	4.5	106.71	105.50	5.5	4,163	0.13%
2022/12/12	5	106.60	5	107.10	107.00	0	4,248	0.00%
2022/12/09	12	109.83	10.5	107.38	107.00	1.6	4,281	0.04%
2022/12/08	8	110.88	3.6	111.28	110.50	4.5	4,270	0.10%
2022/12/07	9	111.44	4.1	112.35	110.00	4.9	4,274	0.11%
2022/12/06	14	115.50	15	116.00	114.50	-1	4,241	-0.02%
2022/12/05	57	119.03	71.4	119.50	117.00	-14.4	4,218	-0.34%
2022/12/02	72	118.78	110.2	117.65	117.50	-38.2	4,157	-0.92%	大賣/
2022/12/01	74	115.61	2.3	116.30	114.50	71.7	4,057	1.77%
2022/11/30	8.2	114.32	3	114.33	114.50	5.2	4,032	0.13%
2022/11/29	49.1	112.47	51.1	112.98	113.50	-2	4,017	-0.05%
2022/11/28	90	113.55	141.5	113.46	114.00	-51.5	3,993	-1.29%	大賣/
2022/11/25	9	111.28	37	111.55	110.50	-28	3,984	-0.70%
2022/11/24	38	109.62	15.6	109.84	110.50	22.4	3,893	0.58%
2022/11/23	9	106.83	22.8	107.64	107.00	-13.8	3,705	-0.37%
2022/11/22	5	101.10	2.5	101.00	100.50	2.5	3,542	0.07%
2022/11/21	9.1	102.90	3	103.50	102.00	6.1	3,749	0.16%
2022/11/18	21	104.95	12.5	106.09	103.50	8.5	3,830	0.22%
2022/11/17	2	102.50	4	103.50	104.00	-2	3,893	-0.05%
2022/11/16	2	102.00	8	103.00	102.50	-6	4,041	-0.15%
2022/11/15	4	100.88	7	101.57	101.50	-3	4,106	-0.07%
2022/11/14	3	99.90	3	100.67	101.00	0	4,501	0.00%
2022/11/11	10	100.97	21.1	101.00	99.50	-11.1	4,747	-0.23%
2022/11/10	9	99.56	1	100.50	99.20	8	4,728	0.17%
2022/11/09	5	100.70	8	101.25	101.00	-3	4,732	-0.06%
2022/11/08	8	100.95	4	100.73	99.20	4	4,748	0.08%
2022/11/07	7	102.00	8	102.50	101.50	-1	4,759	-0.02%
2022/11/04	1	100.50	3	101.00	101.50	-2	4,767	-0.04%
2022/11/03	3	99.47	4.3	100.57	101.50	-1.3	4,766	-0.03%
2022/11/02	12	100.96	19	100.38	101.00	-7	4,765	-0.15%
2022/11/01	1	95.60	3	95.90	96.10	-2	4,714	-0.04%
2022/10/31	1	95.30	0	0.00	94.70	1	4,756	0.02%
2022/10/28	6	94.78	5.9	94.73	93.60	0.1	4,784	0.00%
2022/10/27	2	95.80	2	95.80	96.20	0	4,854	0.00%
2022/10/26	8	95.38	6.9	95.99	93.20	1.1	4,881	0.02%
2022/10/25	3	95.30	6.2	96.08	96.10	-3.2	4,957	-0.07%
2022/10/24	19	98.63	6.2	98.34	95.80	12.8	4,983	0.26%
2022/10/21	5	96.52	2.5	97.28	94.50	2.5	5,022	0.05%
2022/10/20	11	96.96	12.5	97.62	97.80	-1.5	5,068	-0.03%
2022/10/19	5	99.88	1	99.90	98.70	4	5,122	0.08%
2022/10/18	11	102.14	8	102.19	101.50	3	5,223	0.06%
2022/10/17	6	96.60	6.2	97.48	101.50	-0.2	5,292	0.00%
2022/10/14	10	97.83	17	99.15	100.00	-7	5,387	-0.13%
2022/10/13	26	96.53	10.3	99.33	92.30	15.7	5,359	0.29%
2022/10/12	19.1	100.91	19.5	101.57	102.50	-0.4	5,301	-0.01%
2022/10/11	14.2	102.36	10.5	103.26	101.50	3.7	5,342	0.07%
2022/10/07	15	108.07	7.6	108.39	106.50	7.4	5,384	0.14%
2022/10/06	4	110.50	6	111.25	111.00	-2	5,442	-0.04%
2022/10/05	24.1	110.33	25.3	109.24	109.00	-1.2	5,454	-0.02%
2022/10/04	2	106.75	4.2	107.65	108.00	-2.2	5,462	-0.04%
2022/10/03	2.1	103.36	3.3	104.20	104.50	-1.2	5,496	-0.02%
2022/09/30	2	104.75	6	105.42	105.50	-4	5,576	-0.07%
2022/09/29	6	103.92	5	104.70	103.50	1	5,658	0.02%
2022/09/28	33.2	104.69	23.5	104.14	102.00	9.7	5,722	0.17%
2022/09/27	43.1	108.15	8.4	106.67	107.50	34.8	5,773	0.60%
2022/09/26	48.1	109.15	12.2	110.47	108.50	35.9	5,793	0.62%
2022/09/23	33	114.36	31.8	113.47	112.50	1.2	5,900	0.02%
2022/09/22	64	115.54	79.5	115.84	116.50	-15.5	5,955	-0.26%
2022/09/21	3.1	114.02	3	114.33	114.00	0.1	5,995	0.00%
2022/09/20	2.1	112.79	1	113.50	112.50	1.1	6,025	0.02%
2022/09/19	11	112.09	18	112.33	112.00	-7	6,148	-0.11%
2022/09/16	3	108.50	7	109.14	109.00	-4	6,178	-0.06%
2022/09/15	9	109.06	5.5	109.64	109.50	3.5	6,317	0.06%
2022/09/14	9	105.72	10	106.40	109.50	-1	6,459	-0.02%
2022/09/13	2	110.00	2	110.25	109.00	0	6,555	0.00%
2022/09/12	80	108.52	81	109.02	109.00	-1	6,682	-0.01%
2022/09/08	2	106.00	1	106.00	106.50	1	6,844	0.01%
2022/09/07	7	104.00	9	104.50	103.50	-2	7,045	-0.03%
2022/09/06	15	111.40	3	111.50	108.50	12	7,081	0.17%
2022/09/05	5	114.00	3	115.00	112.50	2	7,186	0.03%
2022/09/02	7	115.00	29	115.66	117.00	-22	7,256	-0.30%
2022/09/01	9	119.50	6	118.66	115.00	3	7,378	0.04%
2022/08/31	2	114.50	2	115.50	116.50	0	7,317	0.00%
2022/08/30	0	0.00	2	115.25	116.00	-2	7,503	-0.03%
2022/08/29	1	114.02	2.5	113.40	114.00	-1.5	8,022	-0.02%
2022/08/26	8	121.75	2.3	122.33	117.50	5.8	8,217	0.07%
2022/08/25	2	117.75	3	118.00	118.00	-1	8,843	-0.01%
2022/08/24	2	118.75	5	116.50	117.00	-3	8,976	-0.03%
2022/08/23	7	115.00	8.1	115.13	119.00	-1	9,484	-0.01%
2022/08/22	1.5	113.15	2.1	112.52	112.00	-0.6	9,509	-0.01%
2022/08/19	42	118.50	192	118.12	116.50	-150	9,487	-1.58%	大賣/鉅額交易
2022/08/18	7	110.14	10.6	111.09	114.50	-3.6	9,186	-0.04%
2022/08/17	2	104.50	2.7	104.94	104.50	-0.7	9,000	-0.01%
2022/08/16	2	106.00	0.2	106.50	105.50	1.8	9,067	0.02%
2022/08/15	5	108.20	3	108.00	108.00	2	9,227	0.02%
2022/08/12	2	104.25	9.5	105.81	106.50	-7.5	9,262	-0.08%
2022/08/11	0	0.00	4	102.75	102.50	-4	9,248	-0.04%
2022/08/10	7	100.71	0	101.00	100.50	7	9,266	0.08%
2022/08/09	2	101.25	2	101.75	102.00	0	9,289	0.00%
2022/08/08	15.1	101.47	15.2	101.92	102.00	-0.1	9,303	0.00%
2022/08/05	1	102.50	4	103.50	104.50	-3	9,291	-0.03%
2022/08/04	5	100.80	5.3	101.51	101.50	-0.3	9,293	0.00%
2022/08/03	19	101.11	538	100.66	100.00	-519	9,299	-5.58%	大賣/鉅額交易
2022/08/02	7	101.79	9.3	102.12	102.00	-2.3	9,268	-0.02%
2022/08/01	7	105.71	6.4	105.60	105.50	0.6	9,280	0.01%
2022/07/29	6	110.17	110	110.52	111.00	-104	9,384	-1.11%	大賣/鉅額交易
2022/07/28	24	111.71	8	110.44	110.00	16	9,496	0.17%
2022/07/27	0	111.00	5.1	110.63	112.50	-5.1	9,425	-0.05%
2022/07/26	10	108.95	16	107.53	107.50	-6	9,363	-0.06%
2022/07/25	6.1	112.51	4	114.13	112.00	2.1	9,297	0.02%
2022/07/22	3	110.50	3.1	111.35	112.50	-0.1	9,187	0.00%
2022/07/21	3	109.83	4.1	110.98	111.00	-1.1	9,114	-0.01%
2022/07/20	1.1	106.48	3	105.50	106.00	-1.9	9,007	-0.02%
2022/07/19	2	104.00	2	104.00	103.50	0	8,974	0.00%
2022/07/18	15.1	104.61	17	105.00	106.00	-1.9	8,934	-0.02%
2022/07/15	9	102.78	9	103.39	103.00	0	8,863	0.00%
2022/07/14	19.1	101.55	5	101.44	103.00	14.1	8,786	0.16%
2022/07/13	1	98.80	0	0.00	98.80	1	8,681	0.01%
2022/07/12	11	95.93	83	94.94	94.70	-72	8,629	-0.83%
2022/07/08	12	100.79	22	102.16	101.50	-10	8,535	-0.12%
2022/07/07	6	99.58	9	100.14	100.00	-3	8,457	-0.04%
2022/07/06	7.1	99.59	8	98.05	96.20	-0.9	8,365	-0.01%
2022/07/05	29	102.31	19	102.53	103.00	10	8,297	0.12%
2022/07/04	16	102.16	16	102.47	102.50	0	8,201	0.00%
2022/07/01	12.1	108.15	1	104.00	102.50	11.1	8,120	0.14%
2022/06/30	27.2	110.90	34	109.38	109.50	-6.8	7,972	-0.08%
2022/06/29	7	113.29	2	112.50	115.50	5	7,836	0.06%
2022/06/28	11	116.23	1.2	117.85	116.50	9.8	7,745	0.13%
2022/06/27	12	122.50	3	121.00	122.00	9	7,680	0.12%
2022/06/24	36	121.25	5.2	120.96	120.00	30.8	7,527	0.41%
2022/06/23	12	117.58	12	119.00	120.00	0	7,435	0.00%
2022/06/22	203	116.53	25	119.50	117.00	178	7,308	2.44%	大買/鉅額交易
2022/06/21	8	123.94	51	123.51	123.50	-43	7,196	-0.60%
2022/06/20	6	123.00	4	121.75	118.00	2	7,229	0.03%
2022/06/17	75	121.54	8.1	120.25	122.00	67	7,118	0.94%
2022/06/16	27	131.78	3.1	130.11	125.00	23.9	7,064	0.34%
2022/06/15	4	131.00	10.2	131.22	129.00	-6.2	7,025	-0.09%
2022/06/14	105	132.88	5	131.30	134.00	100	7,084	1.41%	大買/
2022/06/13	1	132.50	6	133.00	132.50	-5	6,955	-0.07%
2022/06/10	15	135.33	20	135.43	133.50	-5	6,900	-0.07%
2022/06/09	5	134.70	1	135.50	135.50	4	6,731	0.06%
2022/06/08	5	134.40	10	134.85	135.50	-5	6,649	-0.08%
2022/06/07	35.1	139.08	27.2	137.59	134.00	7.9	6,439	0.12%
2022/06/06	1.3	139.77	22	140.36	139.50	-20.7	5,902	-0.35%
2022/06/02	84	144.33	73.2	144.36	138.50	10.8	5,674	0.19%
2022/06/01	12	139.29	10	137.25	142.00	2	4,842	0.04%
2022/05/31	44	131.03	61	130.75	129.50	-17	4,620	-0.37%
2022/05/30	23	126.15	13.2	125.66	128.50	9.8	3,995	0.25%
2022/05/27	4	115.38	3	116.67	117.00	1	3,813	0.03%
2022/05/26	9	114.17	28.1	114.98	113.00	-19.1	3,737	-0.51%
2022/05/25	6	116.83	29	117.66	118.00	-23	3,635	-0.63%
2022/05/24	20	116.30	9	115.56	115.00	11	3,587	0.31%
2022/05/23	34	118.47	31.1	118.42	115.00	2.9	3,511	0.08%
2022/05/20	8	109.94	5	112.10	112.50	3	3,360	0.09%
2022/05/19	3	106.83	11	107.91	110.50	-8	3,287	-0.24%
2022/05/18	14	109.79	10	110.05	109.00	4	3,250	0.12%
2022/05/17	8	109.50	9	110.11	110.00	-1	3,217	-0.03%
2022/05/16	11	109.41	1	109.00	108.50	10	3,219	0.31%
2022/05/13	6	107.50	7	108.14	107.50	-1	3,203	-0.03%
2022/05/12	31.1	108.69	41	107.72	107.00	-9.9	3,230	-0.31%
2022/05/11	176	108.63	26	109.19	108.00	150	3,274	4.58%	大買/鉅額交易
2022/05/10	0	0.00	1	104.50	108.50	-1	3,309	-0.03%
2022/05/09	17	106.76	26	106.83	105.00	-9	3,310	-0.27%
2022/05/06	78	109.43	66.3	109.76	109.00	11.7	3,255	0.36%
2022/05/05	20	109.32	19	108.61	109.00	1	3,061	0.03%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	3	90.30	2	90.90	89.90	1	2,942	0.03%
2022/04/28	3	88.77	3	89.23	88.80	0	2,956	0.00%
2022/04/27	4	88.65	7	89.44	90.30	-3	2,968	-0.10%
2022/04/26	6.1	97.96	3	97.10	94.50	3.1	2,940	0.11%
2022/04/25	0	0.00	1	100.00	99.50	-1	2,915	-0.03%
2022/04/21	0	0.00	20	103.00	103.00	-20	2,937	-0.68%
2022/04/20	1	102.00	0	0.00	102.50	1	2,970	0.03%
2022/04/18	8	102.06	3	103.00	101.50	5	3,059	0.16%
2022/04/15	2	104.00	8	104.69	103.00	-6	3,093	-0.19%
2022/04/14	7	105.07	1	104.50	104.50	6	3,271	0.18%
2022/04/13	1	101.50	1	102.50	105.50	0	3,424	0.00%
2022/04/12	1	101.00	1	100.50	101.50	0	3,563	0.00%
2022/04/11	3	102.83	0	105.00	102.00	3	4,033	0.07%
2022/04/08	1	108.00	1	107.50	107.50	0	4,669	0.00%
2022/04/07	1	104.00	2	107.25	104.50	-1	4,719	-0.02%
2022/04/06	4	109.25	0	0.00	110.00	4	4,726	0.08%
2022/03/31	3	115.00	1	112.00	111.00	2	4,789	0.04%
2022/03/30	0	0.00	20	115.07	114.00	-20	4,785	-0.42%
2022/03/29	2	111.75	1	111.50	112.50	1	4,757	0.02%
2022/03/28	0	0.00	3	109.50	110.50	-3	4,781	-0.06%
2022/03/25	7	112.79	3.4	111.60	112.00	3.6	4,821	0.07%
2022/03/24	7	115.50	3	115.17	115.00	4	4,831	0.08%
2022/03/23	16	115.59	20	116.95	115.00	-4	4,821	-0.08%
2022/03/22	4	113.75	7	114.64	114.50	-3	4,731	-0.06%
2022/03/21	12	116.00	9.5	116.00	113.50	2.5	4,698	0.05%
2022/03/18	9	112.67	9.1	113.51	114.00	-0.1	4,571	0.00%
2022/03/17	10	108.95	7.1	109.91	112.00	2.9	4,381	0.07%
2022/03/16	130	105.50	120	105.67	105.00	10	4,250	0.24%	大買/大賣/
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/14	0	0.00	3	104.83	105.00	-3	4,295	-0.07%
2022/03/11	70	105.50	1	105.50	105.00	69	4,410	1.56%
2022/03/10	20	104.50	21	105.19	105.00	-1	4,433	-0.02%
2022/03/09	0	0.00	1	101.00	101.50	-1	4,465	-0.02%
2022/03/08	1	100.00	17	99.88	99.50	-16	4,506	-0.35%
2022/03/07	4	100.75	0	0.00	100.50	4	4,530	0.09%
2022/03/04	5	104.80	2	105.75	104.00	3	4,592	0.07%
2022/03/03	2	107.25	2	107.25	107.50	0	4,639	0.00%
2022/03/02	0	103.50	0	105.50	107.00	0	4,656	0.00%
2022/03/01	0	102.50	7	105.21	105.00	-7	4,669	-0.15%
2022/02/25	1	101.50	1	101.50	100.50	0	4,707	0.00%
2022/02/24	4	101.35	18	100.43	100.00	-14	4,761	-0.29%
2022/02/23	17	103.50	19	104.63	105.00	-2	4,784	-0.04%
2022/02/22	4.1	102.14	0	0.00	102.50	4.1	4,844	0.08%
2022/02/21	11	107.64	11	107.00	107.00	0	4,925	0.00%
2022/02/18	3	106.50	3	107.50	108.00	0	5,320	0.00%
2022/02/17	27	108.33	6	108.83	107.50	21	5,449	0.39%
2022/02/16	85	108.67	2	107.50	107.50	83	5,636	1.47%
2022/02/15	0	107.25	0	107.00	105.50	0	5,668	0.00%
2022/02/14	3.1	106.97	22	105.34	106.50	-18.9	5,841	-0.32%
2022/02/11	32	110.48	19	111.42	111.00	13	5,846	0.22%
2022/02/10	12	109.38	7	109.36	108.00	5	5,829	0.09%
2022/02/09	5.2	106.50	6	105.75	107.50	-0.8	5,840	-0.01%
2022/02/08	0	101.50	1	103.00	102.50	-1	6,052	-0.02%
2022/02/07	1.1	99.52	1.9	99.82	100.50	-0.9	6,398	-0.01%
2022/01/26	2	100.00	0	0.00	99.00	2	6,524	0.03%
2022/01/25	0	103.00	1	102.50	101.00	-1	6,685	-0.01%
2022/01/24	0	101.50	5	99.10	102.50	-5	7,098	-0.07%
2022/01/21	11	101.32	14	100.64	101.00	-3	7,381	-0.04%
2022/01/20	6	103.25	0	0.00	103.00	6	7,399	0.08%
2022/01/19	1	103.00	2	102.25	104.00	-1	7,397	-0.01%
2022/01/18	0	0.00	0	102.75	101.00	0	7,460	0.00%
2022/01/17	0	100.00	1	101.00	103.50	-1	7,513	-0.01%
2022/01/14	3	98.73	2	99.50	99.50	1	7,580	0.01%
2022/01/13	4	100.88	3	100.10	101.00	1	7,647	0.01%
2022/01/12	4	98.55	3	99.11	98.90	1	7,684	0.01%
2022/01/11	16	102.69	0.2	103.00	101.00	15.8	7,749	0.20%
2022/01/10	2	104.50	5	104.70	104.00	-3	7,785	-0.04%
2022/01/07	20	105.05	12.1	104.51	103.00	7.9	7,876	0.10%
2022/01/06	20	112.78	9	114.22	111.50	11	7,712	0.14%
2022/01/05	173	117.83	26	119.15	117.00	147	7,612	1.93%	大買/鉅額交易
2022/01/04	41.3	123.16	31	122.31	121.00	10.3	7,481	0.14%
2022/01/03	51.1	122.03	118.1	122.71	123.00	-67	7,037	-0.95%	大賣/
2021/12/30	76.1	112.50	5	111.40	114.00	71.1	6,408	1.11%
2021/12/29	1	112.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	10	111.95	1	110.50	112.00	9	6,375	0.14%
2021/12/27	1	108.50	0	0.00	108.00	1	6,367	0.02%
2021/12/22	3	111.17	4	111.38	111.00	-1	6,403	-0.02%
2021/12/21	1	113.50	4.4	112.82	112.50	-3.4	6,376	-0.05%
2021/12/20	9	111.17	8	111.44	111.50	1	6,317	0.02%
2021/12/17	1	111.50	1	110.00	108.50	0	6,275	0.00%
2021/12/16	0	0.00	2	110.00	111.00	-2	6,245	-0.03%
2021/12/15	151	106.01	3	107.00	107.00	148	6,192	2.39%	大買/鉅額交易
2021/12/14	1	103.00	2	104.00	103.00	-1	6,212	-0.02%
2021/12/13	1	107.00	7	106.00	105.50	-6	6,229	-0.10%
2021/12/10	2	107.50	2	107.00	107.00	0	6,300	0.00%
2021/12/09	1	112.00	2	109.50	108.00	-1	6,327	-0.02%
2021/12/08	6	112.92	7	113.36	111.50	-1	6,324	-0.02%
2021/12/07	6	112.17	4	112.00	110.00	2	6,279	0.03%
2021/12/06	2	110.00	4.1	107.85	108.00	-2.1	6,202	-0.03%
2021/12/03	0	0.00	2	109.75	110.00	-2	6,240	-0.03%
2021/12/02	1	106.00	2	107.25	106.50	-1	6,317	-0.02%
2021/12/01	1	106.00	5	109.10	109.50	-4	6,490	-0.06%
2021/11/30	4	107.63	2	108.00	107.50	2	6,584	0.03%
2021/11/29	0	0.00	2	103.50	105.00	-2	6,686	-0.03%
2021/11/26	1	103.00	1.1	103.05	103.00	-0.1	7,170	0.00%
2021/11/25	1	107.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	7	106.36	2	107.50	108.00	5	7,746	0.06%
2021/11/23	5	108.70	9	108.83	107.00	-4	7,756	-0.05%
2021/11/22	2	112.25	3	111.50	111.50	-1	7,789	-0.01%
2021/11/19	2	113.50	17	113.24	114.00	-15	7,899	-0.19%
2021/11/18	5	114.90	5	114.50	113.00	0	8,050	0.00%
2021/11/17	42.1	119.13	28.1	119.71	116.00	14.1	8,100	0.17%
2021/11/16	12	112.88	12	113.21	114.50	0	7,883	0.00%
2021/11/15	12	112.88	13	112.35	111.00	-1	7,889	-0.01%
2021/11/12	7	109.71	5	109.60	110.00	2	7,882	0.03%
2021/11/11	10	111.10	24	110.17	108.00	-14	7,990	-0.18%
2021/11/10	4	108.38	3	109.33	109.50	1	7,972	0.01%
2021/11/09	17	108.06	8	107.25	106.50	9	8,086	0.11%
2021/11/08	5	105.60	8	106.50	105.00	-3	8,172	-0.04%
2021/11/05	20	109.70	19	109.45	109.50	1	8,241	0.01%
2021/11/04	34	109.22	37	109.91	114.00	-3	8,233	-0.04%
2021/11/03	6	104.17	2	104.50	104.00	4	8,120	0.05%
2021/11/02	6	102.65	11	102.38	103.00	-5	8,208	-0.06%
2021/11/01	35	108.50	24	109.44	108.50	11	8,265	0.13%
2021/10/29	19.1	99.81	43	101.97	104.50	-23.9	8,134	-0.29%
2021/10/28	3	94.27	20	95.25	95.00	-17	8,069	-0.21%
2021/10/27	11	94.76	2.1	93.28	94.30	9	8,367	0.11%
2021/10/26	1.1	93.20	4	93.50	91.90	-3	8,858	-0.03%
2021/10/25	3	93.90	1	94.90	95.00	2	9,203	0.02%
2021/10/22	4	94.53	5	94.76	94.60	-1	9,425	-0.01%
2021/10/21	14	92.50	1	93.00	92.00	13	9,740	0.13%
2021/10/20	12	91.80	0	0.00	93.00	12	10,221	0.12%
2021/10/19	33	92.17	20	91.54	92.30	13	10,853	0.12%
2021/10/18	0	0.00	1	87.80	89.00	-1	10,786	-0.01%
2021/10/15	4	88.05	5	87.98	87.40	-1	10,793	-0.01%
2021/10/14	0	0.00	2	81.20	83.00	-2	11,096	-0.02%
2021/10/13	2	80.50	1	85.60	80.20	1	11,457	0.01%
2021/10/12	4	85.80	1	85.80	86.40	3	11,491	0.03%
2021/10/08	12	86.00	11	84.79	84.90	1	11,571	0.01%
2021/10/07	0	0.00	0	84.80	86.00	0	11,733	0.00%
2021/10/06	0	0.00	2	82.40	80.10	-2	12,184	-0.02%
2021/10/05	9	81.10	4	80.70	82.30	5	12,470	0.04%
2021/10/04	3	83.17	4	82.10	78.00	-1	12,523	-0.01%
2021/10/01	3	82.30	16	81.57	81.00	-13	12,637	-0.10%
2021/09/30	0	0.00	2	85.65	86.30	-2	12,804	-0.02%
2021/09/29	2	84.95	0	0.00	83.50	2	13,256	0.02%
2021/09/28	2	88.50	1	88.10	88.10	1	13,840	0.01%
2021/09/27	1	90.50	6	91.65	90.10	-5	14,190	-0.04%
2021/09/24	3	90.73	3	91.20	91.10	0	14,256	0.00%
2021/09/23	3	90.33	2	90.80	89.60	1	14,300	0.01%
2021/09/22	2	89.15	4	90.33	89.90	-2	14,379	-0.01%
2021/09/17	2	89.00	3	91.77	91.70	-1	14,554	-0.01%
2021/09/16	1.2	91.02	2	90.30	89.50	-0.9	14,684	-0.01%
2021/09/15	4	90.70	6	91.18	90.50	-2	14,736	-0.01%
2021/09/14	3	96.10	0	0.00	95.20	3	14,778	0.02%
2021/09/13	23	100.25	13	98.95	97.00	10	14,781	0.07%
2021/09/10	4	98.08	4	99.50	99.20	0	14,827	0.00%
2021/09/09	9	97.28	8	98.24	98.70	1	14,969	0.01%
2021/09/08	8.1	97.86	9	96.64	95.10	-0.9	15,006	-0.01%
2021/09/07	19.1	100.52	9	99.98	99.00	10.1	15,080	0.07%
2021/09/06	17	110.50	18	111.39	107.50	-1	15,011	-0.01%
2021/09/03	9	108.22	10	108.50	107.50	-1	14,988	-0.01%
2021/09/02	21	107.93	6	105.83	106.00	15	15,287	0.10%
2021/09/01	30	112.40	19	112.95	112.50	11	15,216	0.07%
2021/08/31	39	109.73	61	110.34	111.50	-22	14,733	-0.15%
2021/08/30	3	102.17	4	102.25	101.50	-1	14,232	-0.01%
2021/08/27	3	99.17	6	99.05	98.00	-3	14,204	-0.02%
2021/08/26	21	100.36	5	100.28	100.00	16	14,209	0.11%
2021/08/25	5.2	103.48	20.1	103.81	102.50	-14.9	14,202	-0.10%
2021/08/24	8.1	102.20	11	103.14	102.00	-2.9	14,278	-0.02%
2021/08/23	5	99.90	8	99.93	99.90	-3	14,228	-0.02%
2021/08/20	41	97.22	36	97.19	96.10	5	14,188	0.04%
2021/08/19	9	98.31	5	97.92	93.00	4	14,048	0.03%
2021/08/18	24	93.31	35	94.61	99.50	-11	13,953	-0.08%
2021/08/17	12	97.14	13.2	95.33	93.80	-1.2	13,857	-0.01%
2021/08/16	19	100.17	21	100.68	100.00	-2	13,743	-0.01%
2021/08/13	17	100.25	9	101.26	98.30	8	13,607	0.06%
2021/08/12	8	106.38	3.1	107.16	106.50	5	13,449	0.04%
2021/08/11	8	103.81	18	103.67	103.50	-10	13,342	-0.07%
2021/08/10	47.1	106.82	35	107.64	108.00	12.1	13,247	0.09%
2021/08/09	15.4	108.84	65	110.14	108.00	-49.7	13,046	-0.38%
2021/08/06	25.3	119.86	62	121.26	119.50	-36.7	12,877	-0.28%
2021/08/05	7.1	123.12	5	122.70	126.50	2.1	12,733	0.02%
2021/08/04	38.4	126.36	22	127.07	122.00	16.4	12,643	0.13%
2021/08/03	25.2	129.91	25.2	129.38	129.00	0	12,443	0.00%
2021/08/02	33	126.97	14.3	127.48	129.00	18.7	12,241	0.15%
2021/07/30	78.5	127.77	58.2	127.31	122.50	20.3	11,960	0.17%
2021/07/29	155.1	122.99	196.1	121.61	129.50	-41.1	11,462	-0.36%	大買/大賣/
2021/07/28	131.3	119.28	56.1	118.73	118.00	75.2	11,060	0.68%	大買/
2021/07/27	26.2	130.43	22	130.73	131.00	4.2	10,822	0.04%
2021/07/26	49	129.27	54	129.54	128.50	-5	10,455	-0.05%
2021/07/23	60.1	121.11	80	120.42	124.50	-19.9	9,908	-0.20%
2021/07/22	1	116.50	3	116.50	116.50	-2	9,242	-0.02%
2021/07/21	1	106.00	6	106.00	106.00	-5	9,272	-0.05%
2021/07/20	43	98.82	33	98.55	96.40	10	9,293	0.11%
2021/07/19	15.1	96.84	36.2	97.75	100.50	-21	9,196	-0.23%
2021/07/16	5.1	92.19	7	92.96	91.60	-1.9	9,152	-0.02%
2021/07/15	12.1	91.16	21	90.80	91.70	-9	9,313	-0.10%
2021/07/14	17	90.19	13	92.01	92.00	4	9,742	0.04%
2021/07/13	24	94.70	29	96.56	90.50	-5	9,925	-0.05%
2021/07/12	22.1	93.69	21.1	93.86	92.10	1	9,792	0.01%
2021/07/09	12.1	88.25	17	87.79	89.20	-4.9	9,648	-0.05%
2021/07/08	20	89.11	24	89.34	87.90	-4	9,818	-0.04%
2021/07/07	17	87.94	11	89.05	87.80	6	9,891	0.06%
2021/07/06	87	90.31	48	90.70	87.50	39	9,768	0.40%
2021/07/05	32	85.43	28.4	87.58	90.10	3.6	9,411	0.04%
2021/07/02	16	79.84	26	80.25	82.90	-10	8,978	-0.11%
2021/07/01	6	74.68	2	74.45	75.40	4	9,001	0.04%
2021/06/30	7	76.57	6	77.18	76.90	1	8,982	0.01%
2021/06/29	8	76.44	5	77.00	75.60	3	9,002	0.03%
2021/06/28	12	77.09	13	77.38	77.50	-1	9,085	-0.01%
2021/06/25	17	75.06	39	74.91	75.70	-22	9,051	-0.24%
2021/06/24	7	72.87	7	73.84	73.20	0	9,138	0.00%
2021/06/23	9	72.80	29	73.11	73.50	-20	9,158	-0.22%
2021/06/22	5	70.84	3	69.30	69.40	2	9,395	0.02%
2021/06/21	9	70.99	1	71.60	69.80	8	9,391	0.09%
2021/06/18	31	74.04	24	74.63	73.70	7	9,390	0.07%
2021/06/17	3	71.80	2	72.40	72.50	1	9,282	0.01%
2021/06/16	6	72.02	3	72.03	72.00	3	9,499	0.03%
2021/06/15	7	70.61	10	71.00	70.80	-3	9,433	-0.03%
2021/06/11	17	71.06	4	71.80	70.40	13	9,510	0.14%
2021/06/10	40	71.39	37	71.59	70.40	3	10,042	0.03%
2021/06/09	4	66.75	6	66.98	66.70	-2	10,067	-0.02%
2021/06/08	13	66.28	11	66.47	65.30	2	10,057	0.02%
2021/06/07	19	66.31	0	0.00	64.90	19	10,019	0.19%
2021/06/04	9	67.02	6	67.47	66.70	3	9,968	0.03%
2021/06/03	6	67.15	6	67.33	66.80	0	9,928	0.00%
2021/06/02	22	66.37	2	68.00	65.50	20	9,873	0.20%
2021/06/01	12	69.18	20	69.26	67.90	-8	9,790	-0.08%
2021/05/31	40	67.01	31	66.87	68.30	9	9,589	0.09%
2021/05/28	5	62.20	1	63.40	62.10	4	9,445	0.04%
2021/05/27	11	62.38	9	62.37	62.00	2	9,413	0.02%
2021/05/26	8	61.99	6	61.70	61.30	2	9,410	0.02%
2021/05/25	0	0.00	2	62.90	62.00	-2	9,403	-0.02%
2021/05/24	2	58.70	2	60.00	60.20	0	9,372	0.00%
2021/05/21	5	56.80	2	57.30	59.10	3	9,342	0.03%
2021/05/20	2	56.10	5	56.40	55.80	-3	9,406	-0.03%
2021/05/19	2	58.40	2	57.70	58.50	0	9,444	0.00%
2021/05/18	0	0.00	4	56.58	57.30	-4	9,418	-0.04%
2021/05/17	10	53.40	0	0.00	52.10	10	9,394	0.11%
2021/05/14	6	58.38	0	0.00	57.80	6	9,352	0.06%
2021/05/13	15	61.25	14	61.84	60.00	1	9,291	0.01%
2021/05/12	2	59.40	13	58.92	60.10	-11	9,227	-0.12%
2021/05/11	5	64.92	12	66.17	63.50	-7	9,090	-0.08%
2021/05/10	0	0.00	255	71.16	70.50	-255	9,024	-2.83%	大賣/鉅額交易
2021/05/07	2	71.85	22	68.45	74.80	-20	9,028	-0.22%
2021/05/06	1.2	68.34	13	70.95	69.60	-11.8	8,992	-0.13%
2021/05/05	2	72.25	0	0.00	70.00	2	8,999	0.02%
2021/05/04	1	74.00	7	74.50	74.00	-6	9,026	-0.07%
2021/05/03	26	80.48	28	79.50	77.40	-2	9,009	-0.02%
2021/04/29	236	82.47	1	83.70	81.10	235	9,069	2.59%	大買/鉅額交易
2021/04/28	1	82.90	1	81.90	82.00	0	9,119	0.00%
2021/04/27	13	79.35	7	82.13	79.50	6	9,182	0.07%
2021/04/26	101	83.69	154	83.03	82.60	-53	9,326	-0.57%	大買/大賣/
2021/04/23	11	84.25	21	83.87	86.40	-10	9,285	-0.11%
2021/04/22	43	83.32	24	82.36	79.70	19	9,037	0.21%
2021/04/21	12	80.15	21	81.40	79.90	-9	8,824	-0.10%
2021/04/20	63.2	78.46	50	78.66	79.00	13.2	8,598	0.15%
2021/04/19	89	75.26	35	74.73	76.50	54	8,132	0.66%
2021/04/16	25	66.26	52	68.50	69.60	-27	7,791	-0.35%
2021/04/15	3	63.50	10	63.37	63.30	-7	7,526	-0.09%
2021/04/14	43	62.41	116	63.00	62.00	-73	7,463	-0.98%	大賣/
2021/04/13	276	62.33	185	62.25	61.90	91	7,768	1.17%	大買/大賣/
2021/04/12	2	60.35	0	0.00	60.50	2	7,568	0.03%
2021/04/09	9	60.51	9	60.64	60.00	0	7,649	0.00%
2021/04/08	16	62.63	20	61.87	61.80	-4	7,673	-0.05%
2021/04/07	40	61.79	37	61.41	61.50	3	7,607	0.04%
2021/04/06	3	57.70	6	58.10	57.80	-3	7,339	-0.04%
2021/04/01	33	58.38	25	57.68	57.40	8	7,523	0.11%
2021/03/31	15	60.31	5	60.32	58.90	10	8,008	0.12%
2021/03/30	19	59.73	25	60.18	59.00	-6	8,018	-0.07%
2021/03/29	59	60.14	57	60.22	59.50	2	8,400	0.02%
2021/03/26	5	57.78	4	58.43	57.10	1	8,614	0.01%
2021/03/25	38	58.94	49	59.18	56.90	-11	9,155	-0.12%
2021/03/24	5	55.80	2	55.70	55.50	3	9,500	0.03%
2021/03/23	3	56.60	11	56.27	55.60	-8	9,648	-0.08%
2021/03/22	24	57.09	7	57.47	56.80	17	9,865	0.17%
2021/03/19	12	57.33	12	57.23	58.40	0	10,337	0.00%
2021/03/18	3	55.33	1	55.20	55.40	2	10,389	0.02%
2021/03/17	9	57.04	5	56.68	56.10	4	10,372	0.04%
2021/03/16	31	57.44	30	57.47	56.30	1	10,286	0.01%
2021/03/15	52	55.93	40	56.58	58.00	12	9,652	0.12%
2021/03/12	5	52.12	7	52.01	52.80	-2	9,297	-0.02%
2021/03/11	1	49.65	5	49.73	50.00	-4	9,257	-0.04%
2021/03/10	1	48.69	4	48.40	48.25	-3	9,307	-0.03%
2021/03/09	3	47.73	0	0.00	47.70	3	9,562	0.03%
2021/03/08	1	49.25	1	50.80	49.00	0	9,592	0.00%
2021/03/05	5	49.88	0	0.00	49.70	5	9,684	0.05%
2021/03/04	6	51.83	6	51.55	50.50	0	9,753	0.00%
2021/03/03	3	50.65	0	0.00	51.30	3	9,888	0.03%
2021/03/02	7	52.00	7	52.73	51.30	0	10,766	0.00%
2021/02/26	0	51.50	1	51.40	51.40	-1	11,028	-0.01%
2021/02/25	1	51.90	10	51.30	51.20	-9	11,114	-0.08%
2021/02/24	2	51.80	8	52.31	51.70	-6	11,160	-0.05%
2021/02/23	1	51.30	1	51.80	51.10	0	11,185	0.00%
2021/02/22	4	52.02	11	51.83	51.80	-7	11,186	-0.06%
2021/02/19	1	49.90	2	49.70	51.00	-1	11,118	-0.01%
2021/02/18	14	49.06	1	48.70	49.15	13	11,114	0.12%
2021/02/17	2	47.35	0	0.00	48.80	2	11,193	0.02%
2021/02/02	0	0.00	1	46.50	46.60	-1	11,821	-0.01%
2021/02/01	1	45.65	15	46.00	45.70	-14	12,061	-0.12%
2021/01/29	15	47.88	16	48.34	46.40	-1	12,077	-0.01%
2021/01/28	5	48.45	0	0.00	48.05	5	12,073	0.04%
2021/01/27	7	49.64	0	0.00	49.60	7	12,100	0.06%
2021/01/26	2	50.55	10	51.60	49.95	-8	12,120	-0.07%
2021/01/25	2	50.60	30	51.20	51.30	-28	12,157	-0.23%
2021/01/22	24	50.77	23	50.99	51.10	1	12,198	0.01%
2021/01/21	12	49.65	0	0.00	48.65	12	12,181	0.10%
2021/01/20	6	51.08	0	0.00	50.10	6	12,378	0.05%
2021/01/19	9	53.44	10.2	53.89	52.80	-1.2	12,384	-0.01%
2021/01/18	3	51.73	4	51.95	52.20	-1	12,257	-0.01%
2021/01/15	7	52.67	21	52.65	52.10	-14	12,308	-0.11%
2021/01/14	27	52.81	73	52.95	53.60	-46	12,316	-0.37%
2021/01/13	46	52.15	12	51.37	51.60	34	12,360	0.28%
2021/01/12	7	51.43	47	51.04	50.90	-40	12,425	-0.32%
2021/01/11	1	51.40	91	52.48	52.80	-90	12,655	-0.71%
2021/01/08	65	52.29	4	52.98	51.80	61	13,263	0.46%
2021/01/07	3	53.73	4	53.38	53.40	-1	13,330	-0.01%
2021/01/06	28	54.47	41	55.23	53.00	-13	13,483	-0.10%
2021/01/05	9	52.52	7	52.43	52.70	2	13,225	0.02%
2021/01/04	32	53.01	5	53.52	53.50	27	13,785	0.20%
2020/12/31	2	52.75	8	52.98	52.90	-6	14,519	-0.04%
2020/12/30	6	51.78	14	51.78	51.60	-8	14,780	-0.05%
2020/12/29	21	52.02	11	52.30	51.30	10	14,746	0.07%
2020/12/28	93	53.13	39	53.66	52.40	54	14,743	0.37%
2020/12/25	46	53.63	105	53.51	53.00	-59	14,552	-0.41%	大賣/
2020/12/24	58	51.23	15	52.37	50.90	43	14,081	0.31%
2020/12/23	50	52.37	72	52.53	51.20	-22	13,990	-0.16%
2020/12/22	96	51.83	41	51.54	50.80	55	13,700	0.40%
2020/12/21	26	49.74	25	51.36	52.90	1	13,544	0.01%
2020/12/18	28	49.11	36	49.22	48.15	-8	13,298	-0.06%
2020/12/17	26	45.60	45	44.91	46.50	-19	13,354	-0.14%
2020/12/16	61	46.10	4	46.25	45.70	57	13,711	0.42%
2020/12/15	47	47.82	13	45.98	44.65	34	13,772	0.25%
2020/12/14	1	46.90	9	48.48	49.40	-8	13,220	-0.06%
2020/12/11	128	44.07	127	44.62	44.95	1	12,873	0.01%	大買/大賣/
2020/12/10	1	44.85	1	44.00	44.70	0	12,807	0.00%
2020/12/09	6	45.40	7	45.44	45.35	-1	12,742	-0.01%
2020/12/08	12	45.33	5	45.22	45.65	7	12,656	0.06%
2020/12/07	5	43.63	3	43.60	43.35	2	12,547	0.02%
2020/12/04	10	44.96	43	44.85	44.60	-33	12,490	-0.26%
2020/12/03	40	46.73	10	47.09	45.25	30	12,427	0.24%
2020/12/02	6	44.65	8	45.00	44.45	-2	12,171	-0.02%
2020/12/01	6	44.49	2	43.23	45.15	4	12,125	0.03%
2020/11/30	2	45.50	2	45.05	44.75	0	12,054	0.00%
2020/11/27	4	46.03	12	45.97	45.80	-8	12,014	-0.07%
2020/11/26	30	47.42	25	47.79	46.60	5	11,865	0.04%
2020/11/25	15	43.99	18	44.89	46.20	-3	10,989	-0.03%
2020/11/24	8	43.51	31	43.14	42.00	-23	10,673	-0.22%
2020/11/23	32	42.71	3	42.77	42.60	29	10,663	0.27%
2020/11/20	1	42.05	4	41.78	42.15	-3	10,739	-0.03%
2020/11/19	4	40.65	4	40.83	40.70	0	10,697	0.00%
2020/11/18	5	40.58	1	40.70	40.55	4	10,809	0.04%
2020/11/17	5	40.66	5	41.03	40.70	0	10,776	0.00%
2020/11/16	6	42.25	9	41.77	41.05	-3	10,733	-0.03%
2020/11/13	2	42.20	4	42.70	42.05	-2	10,637	-0.02%
2020/11/12	9	43.48	19	43.82	42.55	-10	10,542	-0.09%
2020/11/11	3	42.12	9	42.56	42.50	-6	10,249	-0.06%
2020/11/10	18	41.83	19	43.09	42.25	-1	10,302	-0.01%
2020/11/09	28	43.07	4	42.45	43.80	24	10,155	0.24%
2020/11/06	4	41.33	2	41.10	40.80	2	9,901	0.02%
2020/11/04	0	0.00	10	40.41	40.30	-10	9,819	-0.10%
2020/11/03	17	39.96	29	40.03	40.50	-12	9,778	-0.12%
2020/11/02	6	39.09	17	39.02	38.95	-11	9,719	-0.11%
2020/10/30	8	41.05	25	40.79	40.10	-17	9,624	-0.18%
2020/10/29	0	0.00	26	40.93	41.00	-26	9,536	-0.27%
2020/10/28	45	43.05	40	42.35	42.20	5	9,447	0.05%
2020/10/27	8	41.13	6	41.45	42.30	2	9,165	0.02%
2020/10/26	6	40.98	6	41.07	40.95	0	9,050	0.00%
2020/10/23	13	41.89	5	42.13	41.20	8	8,939	0.09%
2020/10/22	4	41.80	6	41.93	41.50	-2	8,835	-0.02%
2020/10/21	17	43.16	16	43.36	42.55	1	8,719	0.01%
2020/10/20	11	42.95	5	42.50	42.30	6	8,530	0.07%
2020/10/19	7	42.79	8	42.38	43.20	-1	8,423	-0.01%
2020/10/16	44	43.81	41	43.02	41.40	3	8,114	0.04%
2020/10/15	15	43.68	18	43.91	43.65	-3	7,442	-0.04%
2020/10/14	26	43.89	15	44.50	43.70	11	7,267	0.15%
2020/10/13	31	43.44	24	43.55	44.05	7	7,006	0.10%
2020/10/12	136	43.32	137	43.35	43.00	-1	6,678	-0.01%	大買/大賣/
2020/10/08	58	40.22	87	40.16	41.20	-29	6,058	-0.48%
2020/10/07	49	38.93	21	38.65	39.35	28	5,172	0.54%
2020/10/06	21	35.34	2	35.20	35.80	19	4,764	0.40%
2020/10/05	3	34.00	4	34.03	35.30	-1	4,679	-0.02%
2020/09/30	6	32.63	13	32.92	33.50	-7	4,562	-0.15%
2020/09/29	20	33.04	14	32.75	32.55	6	4,516	0.13%
2020/09/28	6	34.58	5	34.77	34.30	1	4,508	0.02%
2020/09/25	3	34.73	9	35.39	34.60	-6	4,452	-0.13%
2020/09/24	27	36.98	22	36.77	36.30	5	4,221	0.12%
2020/09/23	25	36.80	32	36.70	36.25	-7	3,918	-0.18%
2020/09/22	52	36.14	43	35.95	37.10	9	3,531	0.25%
2020/09/21	20	34.15	14	34.48	35.35	6	2,783	0.22%
2020/09/18	267	31.33	267	31.98	32.15	0	2,251	0.00%	大買/大賣/
2020/09/16	0	0.00	5	29.00	28.80	-5	1,923	-0.26%
2020/09/14	0	0.00	1	28.55	28.50	-1	1,938	-0.05%
2020/09/11	4	28.26	0	0.00	28.10	4	1,938	0.21%
2020/09/08	0	0.00	2	29.05	28.80	-2	1,938	-0.10%
2020/09/07	1	29.85	0	0.00	29.05	1	1,936	0.05%
2020/09/03	0	0.00	2	30.75	29.95	-2	1,944	-0.10%
2020/09/02	2	30.45	0	0.00	30.75	2	2,006	0.10%
2020/08/31	4	29.50	0	0.00	29.30	4	1,989	0.20%
2020/08/28	1	30.35	1	30.45	30.00	0	1,961	0.00%
2020/08/27	2	30.68	1	30.60	30.95	1	1,923	0.05%
2020/08/26	1	31.50	2	31.48	31.45	-1	1,811	-0.06%
2020/08/25	1	29.25	0	0.00	29.20	1	1,644	0.06%
2020/08/24	0	0.00	3	29.80	29.80	-3	1,579	-0.19%
2020/08/19	0	0.00	1	28.60	28.15	-1	1,399	-0.07%
2020/08/17	1	29.70	0	0.00	29.35	1	1,371	0.07%
2020/08/14	5	29.90	8	29.79	29.90	-3	1,341	-0.22%
2020/08/13	4	28.55	4	28.80	29.45	0	1,194	0.00%
2020/08/12	0	0.00	3	28.40	28.15	-3	1,146	-0.26%
2020/08/10	3	28.83	0	0.00	28.40	3	1,138	0.26%
2020/08/03	0	27.50	0	0.00	27.50	0	1,124	0.00%
2020/07/30	0	0.00	0	26.95	27.15	0	1,145	0.00%
2020/07/28	0	0.00	10	26.70	25.70	-10	1,154	-0.87%
2020/07/27	0	0.00	9	27.02	26.70	-9	1,148	-0.78%
2020/07/24	2	28.00	0	0.00	27.30	2	1,146	0.17%
2020/07/23	8	28.59	0	0.00	28.35	8	1,139	0.70%
2020/07/22	0	0.00	0	28.20	28.40	0	1,129	0.00%
2020/07/10	1	28.60	0	0.00	28.30	1	1,094	0.09%
2020/07/09	0	0.00	6	29.65	29.60	-6	1,080	-0.56%
2020/07/08	0	0.00	1	29.50	29.65	-1	1,060	-0.09%
2020/07/07	8	31.00	5	30.90	29.55	3	1,044	0.29%
2020/07/06	6	30.10	5	30.20	30.60	1	943	0.11%
2020/06/30	0	0.00	2	29.10	28.25	-2	826	-0.24%
2020/06/29	2	28.40	6	28.25	28.80	-4	801	-0.50%
2020/06/24	6	28.75	2	28.85	29.05	4	774	0.52%
2020/06/22	0	0.00	5	28.15	27.80	-5	717	-0.70%
2020/06/19	5	28.58	0	0.00	28.15	5	717	0.70%
2020/06/12	0	0.00	1	26.70	27.10	-1	670	-0.15%
2020/06/11	0	0.00	1	28.30	27.30	-1	667	-0.15%
2020/06/09	47	29.80	45	30.13	28.75	2	650	0.31%
2020/06/08	1	28.55	0	0.00	29.05	1	558	0.18%
2020/06/05	1	26.25	1	25.95	26.45	0	509	0.00%
2020/06/04	0	0.00	2	25.70	25.95	-2	501	-0.40%
2020/06/03	0.2	25.30	2	25.55	25.40	-1.8	490	-0.37%
2020/06/02	4	25.15	0	0.00	25.15	4	484	0.83%
2020/05/26	2	25.40	2	25.25	25.25	0	479	0.00%
2020/05/22	0	0.00	1	25.25	24.60	-1	462	-0.22%
2020/05/21	1	25.75	1	25.40	25.35	0	460	0.00%
2020/05/20	13	25.92	13	25.64	25.25	0	460	0.00%
2020/05/07	0	0.00	0	25.80	25.70	0	435	0.00%
2020/05/06	0	0.00	2.2	24.76	24.35	-2.2	413	-0.53%
2020/05/05	0	0.00	0	24.40	24.60	0	410	0.00%
2020/04/30	0.2	23.30	0	23.30	23.30	0.2	400	0.06%
2020/04/27	0	0.00	2	22.20	22.30	-2	418	-0.48%
2020/04/23	2	21.80	2	22.20	21.80	0	419	0.00%
2020/04/21	2	21.70	0	0.00	20.85	2	410	0.49%
2020/04/16	0	0.00	2	22.00	21.95	-2	399	-0.50%
2020/04/15	2	21.65	0	0.00	21.45	2	394	0.51%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/30	0	18.35	10	17.27	18.00	-10	420	-2.38%
2020/03/26	1	17.30	1	17.50	17.70	0	425	0.00%
2020/03/24	10	16.48	0	0.00	16.45	10	432	2.31%
2020/03/19	2	15.30	2	15.65	15.05	0	633	0.00%
2020/03/13	0	23.60	0	0.00	20.25	0	728	0.00%
2020/03/10	1	23.20	1	23.95	24.90	0	832	0.00%
2020/03/05	1	25.95	0	0.00	26.05	1	820	0.12%
2020/03/03	2	25.70	2	26.00	25.60	0	814	0.00%
2020/02/27	0	0.00	2	25.35	25.10	-2	809	-0.25%
2020/02/25	0	26.50	0	0.00	26.30	0	805	0.00%
2020/02/24	0	26.55	0	0.00	26.35	0	804	0.00%
2020/02/20	2	27.85	2	28.25	27.15	0	800	0.00%
2020/02/18	0	25.80	0	0.00	25.75	0	774	0.00%
2020/02/17	0	26.05	0	0.00	26.05	0	774	0.00%
2020/02/14	0	26.20	0	0.00	26.25	0	772	0.00%
2020/02/10	0	24.80	0	0.00	25.00	0	775	0.00%
2020/02/03	0	0.00	6	24.00	24.00	-6	784	-0.76%
2020/01/31	0	25.80	0	0.00	25.70	0	788	0.00%
2020/01/30	2	26.70	3	25.45	25.45	-1	799	-0.12%
2020/01/17	0	28.45	0	0.00	28.45	0	894	0.00%
2020/01/06	2	28.70	0	0.00	28.65	2	982	0.20%
2020/01/03	1	30.20	0	0.00	29.30	1	978	0.10%
2019/12/30	0	0.00	1	30.00	30.05	-1	974	-0.10%
2019/12/24	0	0.00	1	30.05	29.60	-1	957	-0.10%
2019/12/17	6	32.16	33	31.90	30.90	-27	924	-2.92%
2019/12/16	23	30.45	25	30.04	30.50	-2	867	-0.23%
2019/12/13	0	0.00	5	29.20	28.80	-5	809	-0.62%
2019/12/12	1	29.70	5	29.52	29.45	-4	803	-0.50%
2019/12/11	10	29.51	15	29.65	29.85	-5	797	-0.63%
2019/12/10	2	29.65	1	29.70	29.70	1	786	0.13%
2019/12/09	42	29.76	17	29.48	29.20	25	685	3.65%
2019/12/06	32	28.96	35	29.26	30.15	-3	607	-0.49%
2019/12/04	1	27.25	0	0.00	27.20	1	561	0.18%
2019/11/22	2	27.45	0	0.00	27.55	2	600	0.33%
2019/11/13	1	28.15	0	0.00	27.90	1	706	0.14%
2019/11/12	1	28.15	0	0.00	28.20	1	704	0.14%
2019/11/07	3	28.43	0	0.00	28.50	3	702	0.43%
2019/11/05	1	29.45	0	0.00	29.20	1	693	0.14%
2019/10/29	0	0.00	10	29.79	29.50	-10	678	-1.47%
2019/10/28	1	30.30	5	30.95	30.60	-4	667	-0.60%
2019/10/25	36	29.96	31	30.00	30.50	5	613	0.82%
2019/10/23	10	29.98	16	29.47	29.25	-6	566	-1.06%
2019/10/22	8	29.09	2	29.10	29.20	6	577	1.04%
2019/10/21	0	0.00	3	28.60	28.60	-3	568	-0.53%
2019/10/16	24	29.04	23	29.24	28.20	1	587	0.17%
2019/10/14	0	27.80	0	0.00	28.00	0	638	0.00%
2019/10/09	0	27.60	0	0.00	27.60	0	637	0.00%
2019/10/08	1	28.75	1	27.85	27.85	0	637	0.00%
2019/10/04	2	28.20	0	0.00	28.00	2	627	0.32%
2019/10/02	2	28.00	0	0.00	27.75	2	633	0.32%
2019/09/25	2	28.55	0	0.00	28.55	2	628	0.32%
2019/09/24	6	28.91	0	0.00	28.90	6	630	0.95%
2019/09/23	2	28.60	0	0.00	28.55	2	622	0.32%
2019/09/19	2	29.10	5	29.20	29.20	-3	610	-0.49%
2019/09/12	1	27.95	0	0.00	27.70	1	566	0.18%
2019/09/03	2	29.10	2	29.45	28.90	0	561	0.00%
2019/09/02	3	29.10	0	0.00	29.10	3	563	0.53%
2019/08/28	2	28.95	5	29.16	28.80	-3	554	-0.54%
2019/08/27	3	28.55	7	28.24	28.80	-4	541	-0.74%
2019/08/26	7	27.74	0	0.00	27.65	7	540	1.30%
2019/08/23	2	28.85	2	28.55	28.40	0	541	0.00%
2019/08/22	3	28.75	1	28.70	28.70	2	536	0.37%
2019/08/21	0	0.00	0	29.50	29.55	0	515	0.00%
2019/08/20	5	29.23	4	29.60	29.40	1	509	0.20%
2019/08/16	1	27.90	8	27.70	27.70	-7	444	-1.57%
2019/08/15	3	26.60	3	26.80	27.00	0	440	0.00%
2019/08/14	2	27.70	0	0.00	27.10	2	442	0.45%
2019/08/13	2	27.35	2	27.30	27.30	0	443	0.00%
2019/08/12	7	27.33	2	27.55	27.35	5	449	1.11%
2019/08/06	13	27.07	0	0.00	27.00	13	449	2.89%
2019/08/02	0	0.00	2	27.00	27.00	-2	453	-0.44%
2019/07/30	2	28.00	12	28.00	28.05	-10	457	-2.18%
2019/07/24	6	29.94	5	29.64	29.50	1	472	0.21%
2019/07/23	0	0.00	3	28.80	28.80	-3	433	-0.69%
2019/07/22	0	0.00	8	28.75	28.90	-8	435	-1.84%
2019/07/18	0	0.00	2	29.35	29.05	-2	428	-0.47%
2019/07/17	11	29.26	6	29.19	29.25	5	421	1.19%
2019/07/16	0	0.00	21	29.50	29.80	-21	396	-5.30%
2019/07/15	2	27.05	0	0.00	27.10	2	340	0.59%
2019/07/09	0	0.00	3	26.90	26.90	-3	449	-0.67%
2019/07/08	0	0.00	2	27.60	27.15	-2	452	-0.44%
2019/07/05	1	26.80	0	0.00	27.05	1	447	0.22%
2019/07/04	2	26.90	0	0.00	26.80	2	448	0.45%
2019/07/03	1	26.70	1	26.60	26.70	0	451	0.00%
2019/07/02	0	0.00	4	26.78	26.90	-4	456	-0.88%
2019/07/01	3	26.55	0	0.00	26.30	3	455	0.66%
2019/06/25	1	26.00	0	0.00	26.15	1	461	0.22%
2019/06/24	10	26.28	7	26.64	26.35	3	461	0.65%
2019/06/10	1	25.25	8	25.08	25.15	-7	468	-1.50%
2019/06/05	3	24.50	0	0.00	24.50	3	468	0.64%
2019/05/31	5	25.49	144	25.59	25.25	-139	485	-28.65%	大賣/鉅額交易
2019/05/30	140	25.02	0	0.00	25.50	140	475	29.47%	大買/鉅額交易
2019/05/17	2	25.35	2	26.10	25.45	0	589	0.00%
2019/05/14	2	24.80	2	25.20	25.65	0	680	0.00%
2019/05/09	0	0.00	23	27.42	27.10	-23	709	-3.24%
2019/05/08	2	28.35	0	0.00	28.25	2	707	0.28%
2019/05/06	2	29.30	4	29.10	28.80	-2	716	-0.28%
2019/05/03	13	29.38	2	29.35	29.35	11	719	1.53%
2019/05/02	81	29.54	79	29.99	29.75	2	722	0.28%
2019/04/30	2	28.35	0	0.00	28.30	2	702	0.28%
2019/04/23	0	29.50	12.5	29.57	29.65	-12.5	834	-1.49%
2019/04/19	4	30.10	0	0.00	30.05	4	839	0.48%
2019/04/18	5	30.80	2	30.15	30.20	3	835	0.36%
2019/04/17	4	31.79	202	31.79	31.30	-198	832	-23.79%	大賣/鉅額交易
2019/04/16	265	30.72	64	31.11	31.30	201	777	25.86%	大買/鉅額交易
2019/04/11	0	0.00	11	30.10	30.15	-11	769	-1.43%
2019/04/03	2	29.75	2	29.70	29.70	0	810	0.00%
2019/04/01	0	0.00	1	29.30	29.20	-1	817	-0.12%
2019/03/28	0	29.35	0	0.00	29.35	0	828	0.00%
2019/03/26	0	29.20	0	0.00	29.00	0	870	0.00%
2019/03/25	0	29.25	4	29.25	29.10	-4	889	-0.45%
2019/03/22	1	30.15	0	0.00	29.80	1	897	0.11%
2019/03/18	5	30.12	3	29.95	29.95	2	1,097	0.18%
2019/03/15	0	30.65	0	30.65	30.50	0	1,101	0.00%
2019/03/14	0	30.40	0	0.00	30.50	0	1,128	0.00%
2019/03/13	0	30.80	0.9	30.80	30.80	-0.9	1,172	-0.08%
2019/03/08	5	31.18	2	31.15	31.15	3	1,327	0.23%
2019/03/07	8	31.60	0	0.00	31.50	8	1,347	0.59%
2019/03/05	1	32.40	0	0.00	32.30	1	1,442	0.07%
2019/03/04	5	32.37	0	0.00	32.50	5	1,526	0.33%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/26	0	32.35	0	0.00	32.25	0	1,536	0.00%
2019/02/25	0	32.75	1	32.90	32.90	-1	1,600	-0.06%
2019/02/22	2	32.60	2	32.15	32.15	0	1,590	0.00%
2019/02/21	0	0.00	1	32.95	32.55	-1	1,601	-0.06%
2019/02/20	4	33.48	4	33.28	32.95	0	1,597	0.00%
2019/02/19	8	33.84	11	33.39	33.25	-3	1,593	-0.19%
2019/02/15	4	32.68	4	32.45	33.05	0	1,587	0.00%
2019/02/14	8	33.53	7	33.04	32.95	1	1,575	0.06%
2019/02/13	4	32.11	3	31.97	32.10	1	1,523	0.07%
2019/02/12	3	31.85	18	32.43	32.45	-15	1,507	-1.00%
2019/02/11	2	30.50	2	31.08	31.15	0	1,492	0.00%
2019/01/28	0	31.00	0	0.00	31.00	0	1,525	0.00%
2019/01/25	0	0.00	5	30.90	30.95	-5	1,537	-0.33%
2019/01/21	2	31.43	1	31.00	31.00	1	1,553	0.06%
2019/01/18	1	31.10	4	30.99	31.10	-3	1,541	-0.19%
2019/01/17	5	30.41	0	0.00	30.20	5	1,501	0.33%
2019/01/16	6	30.90	5	30.75	30.70	1	1,499	0.07%
2019/01/15	1	30.60	1	30.30	30.30	0	1,479	0.00%
2019/01/09	0	0.00	1	30.30	30.20	-1	1,464	-0.07%
2019/01/02	0	0.00	2.2	31.15	30.60	-2.2	1,511	-0.14%
2018/12/28	7	30.84	2	30.95	30.95	5	1,520	0.33%
2018/12/26	2	30.73	1	29.50	29.50	1	1,541	0.06%
2018/12/24	1	30.00	1	30.15	30.60	0	1,552	0.00%
2018/12/20	2	30.55	2	29.35	29.35	0	1,603	0.00%
2018/12/19	6	31.83	0	0.00	30.90	6	1,633	0.37%
2018/12/18	2	31.88	0	0.00	31.65	2	1,701	0.12%
2018/12/17	4	33.10	0	0.00	32.85	4	1,690	0.24%
2018/12/14	13	33.13	7	32.99	33.10	6	1,685	0.36%
2018/12/13	10	34.29	3	34.50	34.05	7	1,671	0.42%
2018/12/12	8	34.04	10	34.26	34.75	-2	1,598	-0.13%
2018/12/10	4	31.90	3	31.62	31.25	1	1,513	0.07%
2018/12/07	7	31.79	7	32.17	31.95	0	1,514	0.00%
2018/12/06	5	32.27	3	31.93	31.00	2	1,502	0.13%
2018/12/05	32	33.39	26	33.54	33.65	6	1,477	0.41%
2018/12/04	3	33.23	5	33.20	32.80	-2	1,404	-0.14%
2018/12/03	8	33.48	0	0.00	33.40	8	1,405	0.57%
2018/11/30	10	32.43	0	0.00	32.15	10	1,372	0.73%
2018/11/28	3	32.38	3	32.57	32.40	0	1,331	0.00%
2018/11/27	20	31.52	23	31.74	31.50	-3	1,287	-0.23%
2018/11/26	5	29.80	11	29.87	29.80	-6	1,218	-0.49%
2018/11/23	6	29.25	1	29.35	29.25	5	1,221	0.41%
2018/11/22	2	31.55	38	31.51	29.60	-36	1,286	-2.80%
2018/11/21	25	30.60	5	29.69	30.60	20	1,252	1.60%
2018/11/20	10	29.86	5	30.00	29.30	5	1,267	0.39%
2018/11/19	0	0.00	21	29.47	29.45	-21	1,277	-1.64%
2018/11/16	1	29.30	0	28.80	29.00	1	1,281	0.08%
2018/11/15	13	29.57	0	0.00	29.15	13	1,293	1.00%
2018/11/14	8	29.18	0	0.00	28.55	8	1,273	0.63%
2018/11/13	11	28.59	0	0.00	28.70	11	1,296	0.85%
2018/11/08	0	0.00	1	30.45	29.30	-1	1,407	-0.07%
2018/11/07	3	29.87	7	30.00	30.25	-4	1,430	-0.28%
2018/11/06	9	30.42	10	31.56	29.15	-1	1,493	-0.07%
2018/11/05	6	30.05	6	30.42	30.50	0	1,550	0.00%
2018/11/02	3	30.00	3	30.55	29.90	0	1,565	0.00%
2018/11/01	2	29.68	0	0.00	29.65	2	1,568	0.13%
2018/10/31	5	28.70	0	0.00	28.70	5	1,633	0.31%
2018/10/30	1	27.00	0	0.00	27.00	1	1,640	0.06%
2018/10/25	0	0.00	16	27.19	26.60	-16	1,752	-0.91%
2018/10/24	1	29.50	1	29.70	29.50	0	1,787	0.00%
2018/10/19	1	29.60	0	0.00	30.45	1	2,012	0.05%
2018/10/17	5	32.00	5	32.20	31.00	0	2,270	0.00%
2018/10/16	0	0.00	1	31.35	31.05	-1	2,333	-0.04%
2018/10/15	0	30.55	0	0.00	30.45	0	2,398	0.00%
2018/10/12	1	30.10	0	0.00	30.10	1	2,461	0.04%
2018/10/05	0	34.00	1	33.55	33.40	-1	3,160	-0.03%
2018/10/03	0	38.10	0	0.00	38.00	0	3,235	0.00%
2018/10/02	1	40.55	1	39.60	39.40	0	3,295	0.00%
2018/10/01	0	0.00	1	39.50	39.70	-1	3,370	-0.03%
2018/09/28	0	0.00	2	39.70	39.30	-2	3,492	-0.06%
2018/09/27	24	39.96	7	40.79	39.05	17	3,610	0.47%
2018/09/26	21	40.10	21	40.24	39.60	0	3,666	0.00%
2018/09/25	12	39.66	23	40.19	41.50	-11	3,821	-0.29%
2018/09/21	0	0.00	1	37.70	37.75	-1	3,845	-0.03%
2018/09/19	1	38.00	1	37.85	37.20	0	3,941	0.00%
2018/09/18	2	37.60	0	0.00	37.20	2	4,009	0.05%
2018/09/17	2	38.95	1	38.70	38.70	1	4,057	0.02%
2018/09/14	1	38.30	3	39.47	39.35	-2	4,098	-0.05%
2018/09/13	0	0.00	1	38.20	37.85	-1	4,110	-0.02%
2018/09/12	2	37.73	1	37.30	37.25	1	4,137	0.02%
2018/09/11	2	37.90	1	37.80	37.90	1	4,169	0.02%
2018/09/10	1	36.95	0	0.00	36.25	1	4,208	0.02%
2018/09/07	6	39.39	0	0.00	38.60	6	4,273	0.14%
2018/09/05	10	41.48	0	0.00	41.25	10	5,043	0.20%
2018/09/04	5	41.98	3	41.90	42.00	2	5,423	0.04%
2018/09/03	8	41.79	0	0.00	41.35	8	5,702	0.14%
2018/08/31	0	0.00	9	43.94	44.05	-9	6,041	-0.15%
2018/08/30	5	43.66	0	43.80	43.70	5	6,213	0.08%
2018/08/29	50	44.08	50	43.03	42.95	0	6,248	0.00%
2018/08/28	2	42.60	1	43.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	1	44.00	43.90	-1	6,284	-0.02%
2018/08/21	0	0.00	0	43.30	43.30	0	7,130	0.00%
2018/08/20	2	41.75	0	0.00	42.30	2	7,321	0.03%
2018/08/17	55	44.50	58	43.74	42.60	-3	7,522	-0.04%
2018/08/16	7	42.46	0	0.00	42.40	7	7,599	0.09%
2018/08/15	0	0.00	1	41.70	42.00	-1	7,619	-0.01%
2018/08/14	1	43.35	3	43.33	43.30	-2	7,595	-0.03%
2018/08/13	4	41.01	4	41.93	42.30	0	7,567	0.00%
2018/08/10	5	45.15	1	43.85	43.55	4	7,510	0.05%
2018/08/09	6	46.23	1	46.45	46.30	5	7,426	0.07%
2018/08/07	1	47.60	5	48.80	47.60	-4	7,390	-0.05%
2018/08/06	0	0.00	1	46.95	47.20	-1	7,315	-0.01%
2018/08/02	4	47.31	0	0.00	46.00	4	7,270	0.06%
2018/08/01	1	48.35	1	48.50	47.80	0	7,235	0.00%
2018/07/31	27	47.47	24	48.31	47.55	3	7,208	0.04%
2018/07/30	3	48.68	3	49.48	48.40	0	7,157	0.00%
2018/07/26	9	51.46	7	51.26	50.10	2	7,045	0.03%
2018/07/25	2	49.00	5	50.50	50.50	-3	6,913	-0.04%
2018/07/24	8	50.98	16	51.34	50.50	-8	6,842	-0.12%
2018/07/23	4	47.05	9	47.71	48.50	-5	6,648	-0.08%
2018/07/20	3	47.78	5	47.67	46.90	-2	6,582	-0.03%
2018/07/19	2	48.68	4	48.26	48.80	-2	6,510	-0.03%
2018/07/18	35	49.13	27	49.31	48.90	8	6,452	0.12%
2018/07/17	9	53.42	81	55.45	50.40	-72	6,275	-1.15%
2018/07/16	77	55.01	7	54.50	55.50	70	5,936	1.18%
2018/07/13	0	0.00	5	50.62	50.50	-5	5,845	-0.09%
2018/07/12	4	49.63	1	49.20	50.20	3	5,792	0.05%
2018/07/11	5	49.84	10	49.93	48.90	-5	5,753	-0.09%
2018/07/10	7	49.56	2	49.23	49.85	5	5,666	0.09%
2018/07/09	1	49.10	3	48.92	47.80	-2	5,599	-0.04%
2018/07/06	7	47.02	5	46.59	48.50	2	5,498	0.04%
2018/07/05	10	48.72	4	48.56	47.00	6	5,368	0.11%
2018/07/04	2	51.50	22	50.44	51.00	-20	5,239	-0.38%
2018/07/03	13	55.35	5	54.88	53.00	8	5,140	0.16%
2018/07/02	32	52.76	62	51.55	52.00	-30	4,934	-0.61%
2018/06/29	29	54.00	31	52.97	53.70	-2	4,820	-0.04%
2018/06/28	29	52.00	2	49.33	52.40	27	4,759	0.57%
2018/06/27	34	51.32	59	50.43	49.60	-25	4,706	-0.53%
2018/06/26	31	48.35	0	0.00	49.00	31	4,633	0.67%
2018/06/25	0	0.00	3	47.07	46.75	-3	4,586	-0.07%
2018/06/22	3	50.67	2	50.25	50.00	1	4,543	0.02%
2018/06/21	3	53.97	0	0.00	54.80	3	4,510	0.07%
2018/06/20	1	54.00	1	48.80	52.50	0	4,481	0.00%
2018/06/19	58	54.00	5	53.82	53.20	53	4,440	1.19%
2018/06/15	10	58.09	60	56.90	57.50	-50	4,426	-1.13%
2018/06/14	24	59.31	23.2	58.43	60.20	0.8	4,339	0.02%
2018/06/13	53	58.92	56	59.01	55.50	-3	3,971	-0.08%
2018/06/12	78	55.16	126	55.78	56.50	-48	3,542	-1.35%	大賣/
2018/06/11	40	51.27	100	50.67	51.40	-60	3,159	-1.90%
2018/06/08	108	45.72	120	45.75	46.80	-12	2,873	-0.42%	大買/大賣/
2018/06/07	34	40.17	43	40.33	42.55	-9	2,515	-0.36%
2018/06/06	33	38.89	53	38.93	38.70	-20	2,331	-0.86%
2018/06/05	59	37.54	5	37.81	38.05	54	2,288	2.36%
2018/06/04	6	39.01	1	39.15	39.20	5	2,223	0.22%
2018/06/01	2	39.45	2	39.78	38.80	0	2,159	0.00%
2018/05/31	27	40.35	16	41.83	39.05	11	2,106	0.52%
2018/05/30	70	39.09	35	39.33	40.00	35	1,838	1.90%
2018/05/29	3	38.27	9	37.04	36.80	-6	1,516	-0.40%
2018/05/28	7	36.09	35	35.59	36.50	-28	1,287	-2.17%
2018/05/25	20.2	33.50	37	33.81	34.00	-16.8	1,087	-1.54%
2018/05/24	25	30.92	24	31.47	32.20	1	863	0.12%
2018/05/23	17	28.76	19	28.85	29.30	-2	716	-0.28%
2018/05/21	10	27.70	2	27.35	27.60	8	686	1.17%
2018/05/18	2	27.25	10	27.81	27.25	-8	687	-1.16%
2018/05/16	10	27.14	0	0.00	26.70	10	680	1.47%
2018/05/15	2	27.75	0	0.00	27.10	2	682	0.29%
2018/04/27	0	0.00	1	26.20	26.45	-1	1,175	-0.09%
2018/04/20	1	28.70	1	28.60	29.00	0	1,225	0.00%
2018/04/19	20	29.30	25	29.26	28.95	-5	1,219	-0.41%
2018/04/17	10	26.50	0	0.00	26.50	10	1,136	0.88%
2018/04/16	0	0.00	4	27.15	27.25	-4	1,146	-0.35%
2018/04/13	3	26.95	0	0.00	26.95	3	1,163	0.26%
2018/04/02	0	26.95	0	0.00	27.05	0	1,324	0.00%
2018/03/31	0	0.00	2	27.15	27.15	-2	1,362	-0.15%
2018/03/29	0	0.00	0.1	26.80	26.90	-0.1	1,482	-0.01%
2018/03/28	2	27.65	0	0.00	27.10	2	1,532	0.13%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/23	1	26.95	1	27.20	26.90	0	1,619	0.00%
2018/03/22	0	0.00	1	28.55	28.20	-1	1,610	-0.06%
2018/03/21	2	28.95	1	29.10	28.80	1	1,605	0.06%
2018/03/20	11.1	27.50	0	27.60	27.90	11	1,569	0.70%
2018/03/14	0	28.55	0	0.00	28.50	0	1,690	0.00%
2018/03/12	10	28.50	0	0.00	28.35	10	1,721	0.58%
2018/03/09	10	28.55	0	0.00	28.55	10	1,762	0.57%
2018/03/08	0	28.95	0	0.00	28.95	0	1,775	0.00%
2018/03/06	1	30.10	1	29.15	29.00	0	1,794	0.00%
2018/03/05	0	29.10	0	0.00	28.90	0	1,767	0.00%
2018/03/02	0	29.10	0	0.00	29.00	0	1,785	0.00%
2018/02/27	0	29.00	0	0.00	29.20	0	1,819	0.00%
2018/02/26	0	29.75	0	0.00	29.65	0	1,899	0.00%
2018/02/22	0	0.00	10	29.40	29.50	-10	2,095	-0.48%
2018/02/21	0	29.20	0	0.00	29.20	0	2,158	0.00%
2018/02/12	10	28.60	0	0.00	27.60	10	2,214	0.45%
2018/02/08	0	28.80	0	0.00	28.70	0	2,430	0.00%
2018/02/07	3	29.17	5	29.02	28.65	-2	2,455	-0.08%
2018/02/06	1	28.60	10	29.84	28.20	-9	2,501	-0.36%
2018/02/05	10	30.80	0	0.00	31.00	10	2,492	0.40%
2018/02/02	10	32.15	0	0.00	32.00	10	2,516	0.40%
2018/02/01	10	32.63	13	33.89	32.50	-3	2,621	-0.11%
2018/01/31	0	0.00	5	33.15	33.15	-5	2,615	-0.19%
2018/01/30	1	32.70	1	32.70	32.60	0	2,654	0.00%
2018/01/29	21	32.59	1	33.70	33.25	20	2,665	0.75%
2018/01/26	0	31.90	2	32.60	32.00	-2	2,697	-0.07%
2018/01/25	0	31.70	1	33.10	31.70	-1	2,758	-0.04%
2018/01/24	1	31.45	0	0.00	32.50	1	3,091	0.03%
2018/01/23	8	33.41	31	33.45	32.55	-23	3,231	-0.71%
2018/01/19	15	31.37	0	0.00	31.30	15	3,406	0.44%
2018/01/18	15	32.66	6	31.88	31.70	9	3,570	0.25%
2018/01/17	0	31.40	0	0.00	31.60	0	3,666	0.00%
2018/01/15	0	0.00	2	32.20	32.30	-2	3,810	-0.05%
2018/01/10	1	31.25	1	31.10	30.80	0	3,974	0.00%
2018/01/09	1	30.50	2	30.83	30.50	-1	3,962	-0.03%
2018/01/08	0	0.00	1	31.90	31.90	-1	3,946	-0.03%
2018/01/05	2	32.00	3	32.08	32.35	-1	3,938	-0.03%
2018/01/04	2	32.00	0	0.00	31.95	2	3,894	0.05%
2018/01/02	0	32.40	0	0.00	32.50	0	3,851	0.00%