嘉晶 (3016)-元大-南屯券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30(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

嘉晶 (3016)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	62.30	3	63.10	62.30	-2	1,623	-0.12%
2024/05/30	1	62.90	3	62.27	62.50	-2	1,617	-0.12%
2024/05/29	0	0.00	1	63.40	62.80	-1	1,614	-0.06%
2024/05/28	1	63.40	4	62.98	63.40	-3	1,602	-0.19%
2024/05/24	0	58.90	0	0.00	58.80	0	1,567	0.00%
2024/05/23	5	60.90	1	61.50	59.40	4	1,566	0.26%
2024/05/22	1	61.70	1	61.60	61.70	0	1,560	0.00%
2024/05/21	0	61.30	0	0.00	61.30	0	1,563	0.00%
2024/05/20	0	0.00	7	62.74	62.20	-7	1,560	-0.45%
2024/05/17	0	0.00	1.2	61.40	61.30	-1.2	1,539	-0.07%
2024/05/16	0.1	60.80	0	0.00	60.80	0.1	1,536	0.00%
2024/05/15	0	60.30	0	0.00	60.20	0	1,534	0.00%
2024/05/14	2	60.50	0.3	60.63	60.50	1.8	1,536	0.11%
2024/05/13	2	59.20	0	0.00	59.30	2	1,537	0.13%
2024/05/10	1	59.10	0	0.00	59.90	1	1,538	0.06%
2024/05/09	0	59.70	0	0.00	59.00	0	1,540	0.00%
2024/05/08	0	60.20	0	0.00	60.30	0	1,537	0.00%
2024/05/07	0	60.10	0	0.00	60.00	0	1,536	0.00%
2024/05/03	0	61.50	0	0.00	60.30	0	1,526	0.00%
2024/04/30	1	62.90	0	0.00	62.00	1	1,521	0.07%
2024/04/29	0	61.70	3	62.13	62.40	-3	1,511	-0.20%
2024/04/26	2	61.45	2	61.70	61.50	0	1,497	0.00%
2024/04/25	0.4	61.14	1	61.80	61.60	-0.6	1,489	-0.04%
2024/04/24	2	60.30	2	60.20	60.70	0	1,461	0.00%
2024/04/23	0	0.00	1	59.40	60.00	-1	1,455	-0.07%
2024/04/22	2	59.45	1	60.30	59.40	1	1,453	0.07%
2024/04/19	2	58.15	3	59.87	58.60	-1	1,439	-0.07%
2024/04/18	9	63.26	3.2	64.20	61.20	5.8	1,414	0.41%
2024/04/17	1	62.00	2	61.05	62.40	-1	1,307	-0.08%
2024/04/16	2	57.70	8	56.91	56.80	-6	1,282	-0.47%
2024/04/15	1	60.20	1	60.20	58.90	0	1,270	0.00%
2024/04/12	1	61.00	0	0.00	60.70	1	1,255	0.08%
2024/04/11	3	61.87	1	62.59	60.80	2	1,237	0.16%
2024/04/10	2	62.80	5	62.28	61.20	-3	1,215	-0.25%
2024/04/09	2	59.85	1	59.70	60.10	1	1,174	0.09%
2024/04/08	2	60.60	0	0.00	59.50	2	1,171	0.17%
2024/04/02	1	61.00	1	61.10	61.60	0	1,155	0.00%
2024/04/01	3	61.87	13	61.98	61.50	-10	1,133	-0.88%
2024/03/28	2	59.80	1	59.80	59.30	1	1,038	0.10%
2024/03/26	1	58.09	0	0.00	57.00	1	1,004	0.10%
2024/03/22	0.2	60.60	9	60.91	59.10	-8.8	999	-0.88%
2024/03/18	0	57.00	0	0.00	56.70	0	975	0.00%
2024/03/15	1	58.10	0	0.00	58.00	1	972	0.10%
2024/03/14	1	58.80	1	59.60	60.10	0	949	0.00%
2024/03/13	0	60.50	1	61.90	60.00	-1	922	-0.11%
2024/03/12	25	62.11	4	62.13	61.70	21	861	2.44%
2024/03/11	2	60.35	3	60.40	61.90	-1	617	-0.16%
2024/03/08	3	56.13	5	54.80	56.30	-2	509	-0.39%
2024/03/07	2	52.30	2	51.70	51.20	0	451	0.00%
2024/03/06	0	0.00	1	53.00	52.10	-1	454	-0.22%
2024/02/23	1	54.90	0	0.00	54.00	1	461	0.22%
2024/02/19	2	55.80	1	55.90	55.70	1	466	0.21%
2024/02/15	0	54.00	0.4	54.50	55.00	-0.4	464	-0.08%
2024/02/05	2	54.20	0	0.00	54.40	2	459	0.44%
2024/02/01	0	55.90	0	0.00	55.60	0	450	0.00%
2024/01/17	0	0.00	2	57.30	56.60	-2	505	-0.40%
2024/01/12	1	58.30	0	0.00	58.20	1	499	0.20%
2024/01/11	1	58.40	0	0.00	58.70	1	502	0.20%
2024/01/03	0	0.00	1	60.50	60.40	-1	505	-0.20%
2023/12/29	2	61.70	0	0.00	61.80	2	498	0.40%
2023/12/26	1	63.00	0	0.00	63.00	1	496	0.20%
2023/12/22	1	62.20	0	0.00	62.10	1	500	0.20%
2023/12/21	2	62.35	0	0.00	62.10	2	504	0.40%
2023/12/15	0	0.00	2.3	64.57	64.50	-2.3	478	-0.49%
2023/12/14	0	62.30	0	0.00	62.80	0	452	0.00%
2023/12/13	1	62.00	0	0.00	62.00	1	453	0.22%
2023/12/12	0	0.00	1	63.60	63.00	-1	451	-0.22%
2023/12/11	1	62.50	0	0.00	62.50	1	448	0.22%
2023/12/07	2	61.80	0	0.00	61.90	2	448	0.45%
2023/12/06	0	0.00	0	63.30	63.10	0	446	-0.01%
2023/12/04	0	63.40	0	0.00	63.50	0	449	0.00%
2023/12/01	3	65.10	3.1	64.43	64.40	-0.1	445	-0.03%
2023/11/30	0	0.00	2	64.80	65.30	-2	431	-0.46%
2023/11/27	0	62.00	0	0.00	61.90	0	412	0.01%
2023/11/24	0	0.00	2	63.40	63.50	-2	411	-0.49%
2023/11/20	1	61.70	1	62.30	62.20	0	396	0.00%
2023/11/17	0	0.00	1	61.60	61.30	-1	393	-0.25%
2023/11/15	1	60.60	0	0.00	61.00	1	392	0.26%
2023/11/13	0	59.60	0	0.00	59.80	0	394	0.00%
2023/11/08	1	60.30	0	0.00	60.30	1	431	0.23%
2023/11/07	0	0.00	4	60.78	60.90	-4	435	-0.92%
2023/11/06	0	0.00	1	60.70	60.60	-1	447	-0.22%
2023/11/02	3.1	60.77	0	59.90	60.00	3.1	448	0.69%
2023/11/01	0	62.10	1	60.70	60.30	-1	437	-0.23%
2023/10/19	1	58.10	1	58.30	58.00	0	515	0.00%
2023/10/18	0	0.00	1	59.50	59.50	-1	526	-0.19%
2023/10/17	1	57.70	1	58.50	57.50	0	535	0.00%
2023/10/03	1	58.40	0	0.00	58.00	1	1,103	0.09%
2023/09/22	0	59.40	0	0.00	59.50	0	1,164	0.00%
2023/09/21	2	61.60	0	0.00	60.90	2	1,156	0.17%
2023/09/20	1	61.80	0	0.00	61.80	1	1,152	0.09%
2023/09/19	0	0.00	2	62.50	62.60	-2	1,155	-0.17%
2023/09/18	0	0.00	2	62.95	62.70	-2	1,163	-0.17%
2023/09/15	0	0.00	1	62.30	62.10	-1	1,164	-0.09%
2023/09/14	1	62.10	0	0.00	62.20	1	1,165	0.09%
2023/09/11	1	59.70	0	0.00	59.40	1	1,188	0.08%
2023/09/05	0	61.70	0	0.00	61.70	0	1,231	0.00%
2023/09/01	0	0.00	1	61.00	61.20	-1	1,242	-0.08%
2023/08/31	0	59.70	0	0.00	59.60	0	1,251	0.00%
2023/08/25	0.1	58.00	0	0.00	57.80	0.1	1,312	0.00%
2023/08/16	1	57.20	0	0.00	57.20	1	1,308	0.08%
2023/08/15	1	59.10	20	58.42	58.20	-19	1,296	-1.47%
2023/08/14	1	58.90	2	59.00	58.90	-1	1,290	-0.08%
2023/08/11	1	62.10	0	0.00	61.60	1	1,277	0.08%
2023/08/10	3.1	62.61	0	0.00	62.00	3.1	1,273	0.24%
2023/08/08	2.1	64.56	0	0.00	64.50	2.1	1,258	0.16%
2023/08/02	0	0.00	18	65.63	64.50	-18	1,253	-1.44%
2023/08/01	4	66.15	0	0.00	66.10	4	1,243	0.32%
2023/07/31	6	67.23	5	68.40	65.70	1	1,234	0.08%
2023/07/28	2	67.90	14	68.18	67.70	-12	1,223	-0.98%
2023/07/27	1	66.10	0	0.00	66.10	1	1,206	0.08%
2023/07/26	1	64.61	0	0.00	64.60	1	1,204	0.08%
2023/07/24	17	66.40	0	0.00	65.70	17	1,204	1.41%
2023/07/21	7	68.11	4.1	68.64	67.90	2.9	1,184	0.25%
2023/07/19	0	68.14	10	68.05	67.00	-10	1,184	-0.84%
2023/07/18	1.1	69.02	6	69.10	69.00	-4.9	1,193	-0.41%
2023/07/17	6.1	70.00	6	70.75	70.80	0.1	1,183	0.00%
2023/07/14	1	71.60	0	0.00	71.50	1	1,150	0.09%
2023/07/13	40	73.70	38	71.61	71.00	2	1,122	0.18%
2023/07/12	31	71.31	39	72.25	72.30	-8	1,078	-0.74%
2023/07/11	61	73.26	19	73.29	72.20	42	1,012	4.15%
2023/07/10	29	68.05	22	68.56	69.70	7	836	0.84%
2023/07/05	2	65.65	2	65.20	65.20	0	692	0.00%
2023/07/04	1	65.40	1	65.20	65.20	0	679	0.00%
2023/06/26	0	64.70	0	0.00	63.60	0	678	0.00%
2023/06/16	1	65.50	0	0.00	65.50	1	686	0.15%
2023/06/15	0	0.00	3	66.97	66.70	-3	685	-0.44%
2023/06/14	0	0.00	2	66.95	67.30	-2	673	-0.30%
2023/06/13	2	65.76	0	0.00	65.20	2	663	0.31%
2023/06/09	0	0.00	1	64.40	64.30	-1	642	-0.16%
2023/06/08	0.5	64.50	0	0.00	64.10	0.5	653	0.08%
2023/06/06	3	65.36	9	64.20	63.70	-6	663	-0.90%
2023/06/05	26	66.87	20	66.69	66.00	6	661	0.91%
2023/06/02	0	64.80	1	64.80	64.80	-1	634	-0.16%
2023/06/01	0	63.40	0	63.40	63.00	0	644	0.00%
2023/05/29	0	64.50	2	64.70	65.10	-2	694	-0.28%
2023/05/26	0	63.40	0	0.00	63.00	0	693	0.00%
2023/05/25	0	63.70	0	0.00	63.60	0	694	0.00%
2023/05/23	0	0.00	1	63.80	63.50	-1	703	-0.14%
2023/05/19	0	63.60	0	0.00	63.40	0	708	0.00%
2023/05/17	0	62.47	0	0.00	62.90	0	712	0.00%
2023/05/16	1	62.20	0	0.00	62.20	1	714	0.14%
2023/05/12	1	61.50	0	0.00	62.20	1	728	0.14%
2023/05/11	0	0.00	1	62.10	61.70	-1	733	-0.14%
2023/05/09	0.2	63.90	0	0.00	62.50	0.2	738	0.03%
2023/05/04	1	63.80	0	0.00	63.80	1	778	0.13%
2023/05/02	2	63.30	0	0.00	64.60	2	790	0.25%
2023/04/28	10	62.70	0	0.00	63.00	10	796	1.26%
2023/04/27	10	61.80	0	0.00	61.60	10	788	1.27%
2023/04/26	0	61.80	0	0.00	62.70	0	776	0.00%
2023/04/25	50	63.34	20	61.95	62.10	30	776	3.86%
2023/04/24	1.1	64.68	0	0.00	64.20	1.1	764	0.15%
2023/04/21	2	65.20	50	64.64	64.50	-48	756	-6.34%
2023/04/20	2	67.85	0	0.00	67.60	2	729	0.27%
2023/04/19	0	0.00	4	69.80	69.50	-4	714	-0.56%
2023/04/18	1	70.10	1	70.10	70.10	0	716	0.00%
2023/04/17	2	69.10	1	71.60	71.50	1	705	0.14%
2023/04/13	2	70.40	0	0.00	69.90	2	680	0.29%
2023/04/07	0	0.00	2	71.10	71.40	-2	667	-0.30%
2023/03/28	1	71.30	0	0.00	71.30	1	687	0.15%
2023/03/27	0	72.50	0	0.00	72.00	0	689	0.00%
2023/03/24	0	72.90	0	0.00	73.00	0	695	0.00%
2023/03/22	0	0.00	1	71.80	71.80	-1	691	-0.14%
2023/03/21	10	71.90	0	0.00	71.00	10	689	1.45%
2023/03/20	20	71.74	1	71.90	71.60	19	690	2.75%
2023/03/17	21	70.75	0	0.00	70.70	21	690	3.04%
2023/03/16	0.2	70.25	0	0.00	69.70	0.2	694	0.03%
2023/03/15	10	70.20	0	0.00	70.20	10	698	1.43%
2023/03/14	0	0.00	60	69.60	69.60	-60	709	-8.46%
2023/03/13	3	69.80	0	0.00	70.30	3	710	0.42%
2023/03/10	0	71.50	1	71.00	71.10	-1	712	-0.14%
2023/03/08	0.3	73.30	0	0.00	73.20	0.3	740	0.04%
2023/03/07	1	73.50	0	0.00	73.40	1	738	0.14%
2023/03/03	1	72.10	2	71.90	71.90	-1	712	-0.14%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/15	1	75.60	0	0.00	75.60	1	837	0.12%
2023/02/14	1	76.60	0	0.00	76.10	1	853	0.12%
2023/02/09	0	0.00	1	79.00	78.90	-1	905	-0.11%
2023/02/08	0	0.00	1	78.71	78.90	-1	913	-0.11%
2023/02/03	1	78.10	2	78.20	78.00	-1	937	-0.11%
2023/02/02	3	79.20	1	78.80	79.20	2	946	0.21%
2023/02/01	0	0.00	2	76.70	77.00	-2	937	-0.22%
2023/01/31	0	0.00	2	75.90	75.90	-2	948	-0.21%
2023/01/30	0	0.00	0	74.70	74.60	0	950	0.00%
2023/01/10	2	73.90	0	0.00	73.70	2	1,014	0.20%
2023/01/09	2	73.65	2	73.90	73.90	0	1,033	0.00%
2023/01/03	0	0.00	0.5	70.70	71.10	-0.5	1,136	-0.04%
2022/12/28	1	70.20	0	0.00	69.90	1	1,213	0.08%
2022/12/23	0	0.00	0	71.50	71.20	0	1,321	0.00%
2022/12/16	3	74.40	0	0.00	74.50	3	1,584	0.19%
2022/12/14	1	74.70	1	76.10	76.10	0	1,629	0.00%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	77.10	0	0.00	76.50	1	1,746	0.06%
2022/12/01	0	0.00	1	81.10	81.90	-1	1,939	-0.05%
2022/11/29	1	76.90	0	0.00	76.90	1	1,943	0.05%
2022/11/24	0	0.00	1	78.30	78.70	-1	1,998	-0.05%
2022/11/23	0	0.00	10	77.28	76.80	-10	2,009	-0.50%
2022/11/21	10	78.62	0	0.00	77.70	10	2,068	0.48%
2022/11/16	1	78.30	0	0.00	78.00	1	2,186	0.05%
2022/11/15	2	76.85	4	77.80	78.50	-2	2,266	-0.09%
2022/11/11	1	76.00	2	76.30	75.00	-1	2,388	-0.04%
2022/11/09	1	74.70	2	74.70	75.00	-1	2,369	-0.04%
2022/11/08	0	0.00	2	73.15	72.30	-2	2,356	-0.08%
2022/11/07	1	72.40	1	72.40	72.40	0	2,357	0.00%
2022/11/04	0	0.00	1	71.90	72.00	-1	2,384	-0.04%
2022/11/03	1	69.60	1	70.60	71.20	0	2,386	0.00%
2022/11/02	1	70.00	2	70.45	70.60	-1	2,407	-0.04%
2022/11/01	2	69.00	2	69.45	69.30	0	2,398	0.00%
2022/10/31	0	0.00	1	69.10	69.00	-1	2,399	-0.04%
2022/10/27	1	68.90	0	0.00	69.00	1	2,392	0.04%
2022/10/26	1	67.60	1	67.00	66.80	0	2,395	0.00%
2022/10/25	1	67.50	0	0.00	67.40	1	2,395	0.04%
2022/10/24	0	68.10	0	0.00	68.00	0	2,407	0.00%
2022/10/21	2	68.65	2	67.60	67.10	0	2,408	0.00%
2022/10/18	1	71.00	0.3	70.40	70.10	0.7	2,428	0.03%
2022/10/17	2	67.10	1	67.00	69.30	1	2,436	0.04%
2022/10/14	0	0.00	2	70.90	70.50	-2	2,444	-0.08%
2022/10/13	0	0.00	1	70.20	66.10	-1	2,491	-0.04%
2022/10/12	1	70.80	0	0.00	70.80	1	2,472	0.04%
2022/10/11	7	72.76	13	71.96	71.50	-6	2,471	-0.24%
2022/10/07	2	78.00	0	0.00	77.30	2	2,505	0.08%
2022/10/06	0	0.00	2	78.10	78.60	-2	2,518	-0.08%
2022/10/05	2	79.80	2	78.70	77.60	0	2,515	0.00%
2022/10/04	0	0.00	2	76.70	77.60	-2	2,490	-0.08%
2022/09/29	31	72.82	1	71.70	70.40	30	2,511	1.19%
2022/09/28	1	75.60	30	71.73	71.60	-29	2,500	-1.16%
2022/09/27	2	78.85	1	78.40	78.50	1	2,480	0.04%
2022/09/26	1	81.40	10	81.51	79.50	-9	2,484	-0.36%
2022/09/23	4	87.13	1	84.90	84.40	3	2,494	0.12%
2022/09/22	0	0.00	11	88.90	90.40	-11	2,456	-0.45%
2022/09/21	10	88.25	0	0.00	88.10	10	2,433	0.41%
2022/09/20	1	87.70	0	0.00	89.00	1	2,427	0.04%
2022/09/19	1	86.50	0	0.00	86.50	1	2,432	0.04%
2022/09/16	1	89.10	0	0.00	87.60	1	2,424	0.04%
2022/09/15	1	89.80	1	90.70	89.50	0	2,436	0.00%
2022/09/14	2	89.90	1	88.80	91.40	1	2,451	0.04%
2022/09/13	3	91.23	12	92.30	90.70	-9	2,455	-0.37%
2022/09/12	10	88.73	4	89.93	89.60	6	2,384	0.25%
2022/09/08	0	0.00	9	83.64	84.50	-9	2,344	-0.38%
2022/09/07	1	80.30	5	80.30	80.30	-4	2,370	-0.17%
2022/09/06	13	81.91	0	0.00	80.70	13	2,376	0.55%
2022/09/05	2	84.80	4	85.18	83.60	-2	2,371	-0.08%
2022/09/02	0	0.00	29	86.96	87.40	-29	2,367	-1.23%
2022/09/01	2	87.95	0.2	89.69	88.00	1.8	2,362	0.08%
2022/08/30	2	87.85	2	88.90	89.30	0	2,390	0.00%
2022/08/29	2	87.15	33	87.42	87.40	-31	2,394	-1.29%
2022/08/26	2	89.80	0	0.00	89.70	2	2,388	0.08%
2022/08/25	0	0.00	4	90.93	90.60	-4	2,380	-0.17%
2022/08/24	4.5	90.52	2	89.95	89.20	2.5	2,369	0.11%
2022/08/22	85	92.80	1	93.10	93.00	84	2,363	3.55%
2022/08/19	16	91.77	8	92.34	91.40	8	2,275	0.35%
2022/08/18	0.3	87.30	10	87.10	87.40	-9.7	2,164	-0.45%
2022/08/17	13	86.13	0	0.00	85.40	13	2,154	0.60%
2022/08/16	1	87.20	7	86.29	85.90	-6	2,170	-0.28%
2022/08/15	2	86.25	2	86.50	86.50	0	2,193	0.00%
2022/08/12	0	0.00	2	84.40	84.70	-2	2,209	-0.09%
2022/08/11	1	85.60	2	85.45	83.60	-1	2,261	-0.04%
2022/08/05	1	80.50	0	0.00	80.70	1	2,519	0.04%
2022/08/04	1	77.90	0	0.00	77.90	1	2,600	0.04%
2022/08/02	2	80.30	0	0.00	79.00	2	2,716	0.07%
2022/07/29	0	0.00	3	83.97	84.00	-3	2,740	-0.11%
2022/07/28	0	83.20	0	0.00	81.40	0	2,747	0.00%
2022/07/27	0	0.00	1	82.20	82.80	-1	2,755	-0.04%
2022/07/26	3	82.70	0	0.00	81.40	3	2,754	0.11%
2022/07/22	1	84.80	0	0.00	83.30	1	2,765	0.04%
2022/07/21	1	84.60	0	0.00	84.80	1	2,803	0.04%
2022/07/20	3	83.07	5	83.10	83.40	-2	2,798	-0.07%
2022/07/19	1	80.30	0	0.00	80.30	1	2,777	0.04%
2022/07/18	5	81.20	8	81.45	81.10	-3	2,794	-0.11%
2022/07/15	3	80.80	0	0.00	80.80	3	2,787	0.11%
2022/07/14	1	79.70	10	77.01	79.90	-9	2,744	-0.33%
2022/07/13	0	0.00	2	78.70	77.50	-2	2,751	-0.07%
2022/07/12	13	76.12	4	76.35	76.50	9	2,751	0.33%
2022/07/11	0	0.00	2	79.35	79.50	-2	2,760	-0.07%
2022/07/08	12	78.88	3	79.00	78.90	9	2,761	0.33%
2022/07/07	60	74.14	0	0.00	76.90	60	2,740	2.19%
2022/07/06	3	75.67	62	74.05	73.70	-59	2,758	-2.14%
2022/07/05	3	76.87	2	76.60	78.60	1	2,813	0.04%
2022/07/04	1	78.69	0	0.00	78.70	1	2,789	0.04%
2022/07/01	1	78.40	1	78.50	78.40	0	2,792	0.00%
2022/06/30	1	85.28	0	0.00	83.80	1	2,766	0.04%
2022/06/29	2	90.30	5	90.24	90.40	-3	2,793	-0.11%
2022/06/24	0.1	91.00	0	0.00	90.00	0.1	2,995	0.00%
2022/06/23	0	0.00	6	89.92	90.00	-6	3,085	-0.19%
2022/06/20	12	90.79	15	91.36	88.20	-3	3,649	-0.08%
2022/06/17	6	95.61	0	0.00	94.70	6	3,686	0.16%
2022/06/16	2	101.75	1	104.00	97.20	1	3,870	0.03%
2022/06/15	0	100.50	1	104.00	100.50	-1	4,103	-0.02%
2022/06/14	1	103.00	0	0.00	103.50	1	4,666	0.02%
2022/06/09	0	0.00	1	106.00	107.00	-1	5,839	-0.02%
2022/06/08	2	106.25	2	107.00	106.00	0	6,001	0.00%
2022/06/07	0	0.00	0	104.00	104.00	0	6,047	0.00%
2022/06/02	0	0.00	2	105.00	105.00	-2	6,065	-0.03%
2022/06/01	1	104.50	2	105.25	105.50	-1	6,063	-0.02%
2022/05/31	8	104.19	8	104.50	104.00	0	6,049	0.00%
2022/05/30	18	102.89	1	102.50	103.50	17	6,035	0.28%
2022/05/26	5	101.50	6	99.08	98.90	-1	6,030	-0.02%
2022/05/25	1	98.60	6	99.98	100.50	-5	6,052	-0.08%
2022/05/23	1	102.00	11	100.27	99.40	-10	6,059	-0.17%
2022/05/20	3	98.97	13	99.22	99.40	-10	6,054	-0.17%
2022/05/19	5	99.62	4	98.23	100.50	1	6,052	0.02%
2022/05/18	10	100.47	9	99.71	98.90	1	6,030	0.02%
2022/05/17	10	98.90	2.1	98.38	99.10	7.9	5,948	0.13%
2022/05/16	2	97.80	12	97.97	96.10	-10	5,933	-0.17%
2022/05/13	15	97.26	8	96.14	96.30	7	5,885	0.12%
2022/05/12	8	97.39	7	95.71	92.20	1	5,845	0.02%
2022/05/11	3.1	94.90	4	95.88	96.00	-0.9	5,884	-0.02%
2022/05/10	5	90.70	1.3	92.68	93.60	3.8	5,851	0.06%
2022/05/09	1	89.10	1	90.50	88.10	0	5,823	0.00%
2022/05/06	7	92.60	0	0.00	92.80	7	5,852	0.12%
2022/05/04	3	93.37	0	0.00	93.10	3	5,873	0.05%
2022/04/29	3	93.80	3	93.20	92.20	0	5,928	0.00%
2022/04/27	4	89.55	6	90.37	92.10	-2	5,941	-0.03%
2022/04/26	2	95.30	1	96.00	95.00	1	5,904	0.02%
2022/04/25	3	96.80	5	96.74	95.50	-2	5,911	-0.03%
2022/04/22	5	103.00	3	102.00	101.00	2	5,907	0.03%
2022/04/21	4	106.50	3	107.50	106.50	1	5,936	0.02%
2022/04/20	4	106.50	6	108.50	106.50	-2	5,993	-0.03%
2022/04/19	1	109.00	1	109.50	106.50	0	6,020	0.00%
2022/04/15	4	106.13	1	105.50	105.50	3	6,120	0.05%
2022/04/14	1	108.01	0	0.00	109.00	1	6,212	0.02%
2022/04/13	4	108.75	3	109.33	109.00	1	6,242	0.02%
2022/04/12	4	106.88	1	108.00	106.00	3	6,281	0.05%
2022/04/11	9	109.39	6	110.17	106.00	3	6,312	0.05%
2022/04/08	1	108.50	1	108.50	108.50	0	6,311	0.00%
2022/04/07	5	110.70	2	110.25	107.50	3	6,321	0.05%
2022/04/06	6	113.08	1	114.00	112.00	5	6,349	0.08%
2022/04/01	4	114.37	9	115.89	116.00	-5	6,389	-0.08%
2022/03/31	3	117.84	1.2	117.63	117.50	1.9	6,384	0.03%
2022/03/30	3.2	120.81	5	121.20	120.50	-1.8	6,377	-0.03%
2022/03/29	28	119.80	23	118.15	118.50	5	6,436	0.08%
2022/03/28	7	119.36	8	119.38	120.50	-1	6,405	-0.02%
2022/03/25	22	127.01	20	124.73	119.50	2	6,349	0.03%
2022/03/24	1.2	124.89	4	123.50	125.50	-2.8	5,990	-0.05%
2022/03/23	3	123.50	2	124.00	122.00	1	6,054	0.02%
2022/03/22	0	122.73	5	124.20	123.50	-5	6,362	-0.08%
2022/03/21	20	124.60	26	123.77	124.50	-6	6,365	-0.09%
2022/03/18	25	121.38	35	123.40	125.00	-10	6,294	-0.16%
2022/03/17	69.1	121.49	57.1	122.75	123.00	12	6,183	0.19%
2022/03/16	44	117.66	40.1	115.83	115.00	3.9	5,906	0.07%
2022/03/15	62.2	111.31	65.1	113.17	114.00	-3	5,459	-0.05%
2022/03/14	10	108.25	17	108.32	109.00	-7	4,994	-0.14%
2022/03/11	13	106.19	2	105.00	104.50	11	4,864	0.23%
2022/03/10	5	106.50	14	106.39	110.00	-9	4,718	-0.19%
2022/03/09	0	100.50	0	100.50	100.00	0	4,718	0.00%
2022/03/08	12	100.83	8	101.27	98.40	4	4,766	0.08%
2022/03/07	6	101.91	1	102.00	101.00	5	4,775	0.11%
2022/03/04	22	107.82	22	107.41	107.00	0	4,872	0.00%
2022/03/03	1	111.98	1.2	111.39	108.50	-0.2	5,013	0.00%
2022/03/02	5	107.70	9	108.33	109.00	-4	5,048	-0.08%
2022/03/01	0	107.46	4	107.63	107.50	-4	5,096	-0.08%
2022/02/25	0	104.19	3	104.33	106.50	-3	5,221	-0.06%
2022/02/24	5.1	101.99	4	101.63	100.00	1.1	5,761	0.02%
2022/02/23	1	106.00	1	106.00	106.50	0	6,668	0.00%
2022/02/22	6	106.67	3	107.50	105.50	3	6,989	0.04%
2022/02/21	3.1	109.00	4	110.13	110.50	-0.9	8,313	-0.01%
2022/02/18	4	112.50	2	112.50	111.50	2	9,087	0.02%
2022/02/17	0	0.00	0.1	114.00	112.50	-0.1	9,524	0.00%
2022/02/16	0	113.77	0	0.00	113.00	0	9,759	0.00%
2022/02/15	4	113.88	3	112.67	112.00	1	9,835	0.01%
2022/02/14	3	112.83	1	113.50	112.00	2	9,922	0.02%
2022/02/11	5	120.70	7	120.07	118.00	-2	9,939	-0.02%
2022/02/10	1	115.51	1	115.00	114.50	0	9,912	0.00%
2022/02/09	0	0.00	1	116.00	116.00	-1	10,043	-0.01%
2022/02/08	2.1	112.31	1	116.00	112.50	1.1	10,253	0.01%
2022/02/07	0	0.00	4	106.50	112.00	-4	10,339	-0.04%
2022/01/26	3	111.50	1	113.00	111.50	2	10,638	0.02%
2022/01/25	1	111.54	0	0.00	111.00	1	11,292	0.01%
2022/01/24	0	0.00	0.3	115.00	115.50	-0.3	11,581	0.00%
2022/01/21	2	115.50	0	0.00	113.50	2	11,898	0.02%
2022/01/20	3	117.50	3	118.67	118.50	0	11,940	0.00%
2022/01/19	0	119.50	6.1	119.02	120.00	-6.1	12,013	-0.05%
2022/01/18	1	120.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	4	122.50	6	122.50	123.00	-2	12,488	-0.02%
2022/01/14	9.1	119.72	8	117.01	120.50	1.1	12,605	0.01%
2022/01/13	3	117.83	1	120.50	120.00	2	12,797	0.02%
2022/01/12	1	122.50	0	0.00	122.50	1	12,857	0.01%
2022/01/11	5	122.30	1	122.51	122.00	4	13,014	0.03%
2022/01/10	3	128.50	6	127.83	129.50	-3	13,107	-0.02%
2022/01/07	6	124.67	10	125.00	125.00	-4	13,160	-0.03%
2022/01/06	18	129.19	18	129.47	129.50	0	13,123	0.00%
2022/01/05	3	131.67	4	132.50	130.00	-1	13,149	-0.01%
2022/01/04	0	0.00	1	137.00	137.50	-1	13,135	-0.01%
2022/01/03	3	138.50	4	137.13	137.50	-1	13,183	-0.01%
2021/12/30	18	135.53	17	134.50	133.50	1	13,204	0.01%
2021/12/29	25	137.64	17	136.32	136.00	8	13,255	0.06%
2021/12/28	1	138.00	17	137.29	135.00	-16	13,264	-0.12%
2021/12/27	2	136.50	4	135.63	136.50	-2	13,275	-0.02%
2021/12/24	1	132.50	1	132.50	132.50	0	13,296	0.00%
2021/12/23	9.1	135.39	14	135.46	134.00	-4.9	13,322	-0.04%
2021/12/22	6	132.17	0	0.00	131.00	6	13,277	0.05%
2021/12/21	5	132.50	0	0.00	132.50	5	13,353	0.04%
2021/12/20	0.1	132.00	35	132.03	132.50	-34.9	13,692	-0.25%
2021/12/17	5	133.20	1	137.00	132.00	4	13,819	0.03%
2021/12/16	78	140.15	15	142.33	141.00	63	14,213	0.44%
2021/12/15	1	136.50	1	133.00	136.50	0	13,899	0.00%
2021/12/14	182	131.34	0	0.00	133.00	182	13,906	1.31%	大買/鉅額交易
2021/12/13	25	134.40	38	135.01	136.00	-13	13,784	-0.09%
2021/12/10	9.2	135.43	241.1	137.33	137.00	-231.9	13,669	-1.70%	大賣/鉅額交易
2021/12/09	32.3	148.73	28	142.50	142.50	4.3	13,430	0.03%
2021/12/08	30	152.90	0	150.50	150.50	30	13,402	0.22%
2021/12/07	0	0.00	45.1	148.51	147.50	-45.1	13,471	-0.33%
2021/12/06	21	150.74	1	150.00	150.00	20	13,556	0.15%
2021/12/03	29.2	153.50	14	153.93	153.00	15.1	13,616	0.11%
2021/12/02	2.2	148.73	1	148.50	148.00	1.2	13,592	0.01%
2021/12/01	3.2	148.49	0	148.00	148.50	3.2	13,609	0.02%
2021/11/30	11	149.36	1	151.46	146.00	10	13,653	0.07%
2021/11/29	2	144.25	11	143.64	148.50	-9	13,839	-0.07%
2021/11/26	3	140.67	1.1	141.36	140.00	1.9	13,757	0.01%
2021/11/25	4.1	144.23	3.5	143.30	146.00	0.6	13,765	0.00%
2021/11/24	1	140.50	8	143.13	145.50	-7	13,763	-0.05%
2021/11/23	36.4	142.43	19.2	137.07	135.50	17.2	13,751	0.13%
2021/11/22	42.2	145.05	53.1	146.62	149.00	-10.9	13,594	-0.08%
2021/11/19	11	137.82	18	139.42	143.00	-7	12,777	-0.05%
2021/11/18	146	129.26	135	130.01	130.00	11	12,539	0.09%	大買/大賣/
2021/11/17	55.1	120.67	279	118.94	127.50	-223.9	11,358	-1.97%	大賣/鉅額交易
2021/11/16	248	115.46	23	115.41	116.00	225	10,703	2.10%	大買/鉅額交易
2021/11/15	4	102.00	15	103.90	105.50	-11	10,283	-0.11%
2021/11/12	5	99.18	4	98.78	98.00	1	10,110	0.01%
2021/11/11	6.3	97.84	7	98.34	98.00	-0.7	10,074	-0.01%
2021/11/10	3.2	96.57	7	96.41	97.00	-3.8	10,002	-0.04%
2021/11/09	4	98.10	4	98.15	96.20	0	9,974	0.00%
2021/11/08	11	98.16	10	98.06	96.60	1	9,905	0.01%
2021/11/05	8	102.63	5	105.20	101.50	3	9,816	0.03%
2021/11/04	4	102.88	7.2	103.93	102.00	-3.2	9,625	-0.03%
2021/11/03	53.1	108.50	47	106.89	103.50	6.1	9,584	0.06%
2021/11/02	72.1	107.23	256	107.52	107.00	-183.9	9,378	-1.96%	大賣/鉅額交易
2021/11/01	214	104.45	10	103.65	104.50	204	8,770	2.33%	大買/鉅額交易
2021/10/29	23	97.57	34	97.16	95.30	-11	8,593	-0.13%
2021/10/28	1	95.30	2	94.90	94.70	-1	8,313	-0.01%
2021/10/27	5	94.24	5	94.06	94.30	0	8,304	0.00%
2021/10/26	41	96.56	27	97.27	92.90	14	8,334	0.17%
2021/10/25	21	95.86	11	94.64	94.70	10	8,093	0.12%
2021/10/22	0	0.00	4	95.50	96.30	-4	8,230	-0.05%
2021/10/21	11	96.63	51	96.03	93.00	-40	8,367	-0.48%
2021/10/20	8	94.81	10	93.67	94.50	-2	8,523	-0.02%
2021/10/19	7	93.20	0	0.00	93.20	7	8,626	0.08%
2021/10/18	18	90.86	26	90.66	92.00	-8	8,907	-0.09%
2021/10/15	1	87.12	2.6	87.58	87.40	-1.5	9,479	-0.02%
2021/10/14	0.3	84.41	2	85.10	85.00	-1.8	10,159	-0.02%
2021/10/13	2.3	84.69	1	87.10	84.20	1.3	10,360	0.01%
2021/10/12	7	87.56	6	87.92	87.50	1	10,411	0.01%
2021/10/08	11	86.33	9	87.17	86.50	2	10,592	0.02%
2021/10/07	1	84.50	10	84.23	85.60	-9	10,742	-0.08%
2021/10/06	5	82.06	1.2	82.10	80.50	3.8	10,925	0.04%
2021/10/05	6	81.50	2	81.65	81.60	4	11,096	0.04%
2021/10/04	4	80.78	0	0.00	78.80	4	11,067	0.04%
2021/10/01	5	83.16	7	85.53	82.50	-2	11,064	-0.02%
2021/09/30	2.1	87.54	3	87.97	88.80	-1	11,233	-0.01%
2021/09/29	3	88.13	5	88.32	87.00	-2	11,390	-0.02%
2021/09/28	5	92.84	4	92.30	92.80	1	11,362	0.01%
2021/09/27	13	95.75	15	94.89	93.10	-2	11,275	-0.02%
2021/09/24	60	93.56	10	93.86	92.50	50	10,931	0.46%
2021/09/23	89	95.35	140	94.84	92.80	-51	10,775	-0.47%	大賣/
2021/09/22	2	88.65	1	88.70	90.20	1	10,249	0.01%
2021/09/17	2	87.90	15	88.68	89.90	-13	10,192	-0.13%
2021/09/16	2	85.90	4	86.18	86.20	-2	10,137	-0.02%
2021/09/15	4	85.58	1	85.60	84.90	3	10,159	0.03%
2021/09/14	11	88.31	3	88.30	87.70	8	10,194	0.08%
2021/09/13	2	87.75	3	87.53	87.50	-1	10,197	-0.01%
2021/09/10	7	88.20	4	87.48	88.50	3	10,248	0.03%
2021/09/09	10	86.37	13	86.50	86.40	-3	10,371	-0.03%
2021/09/08	14	85.46	7	83.07	82.70	7	10,309	0.07%
2021/09/07	1	88.70	1	85.50	86.70	0	10,348	0.00%
2021/09/06	16	90.58	17	89.26	88.20	-1	10,532	-0.01%
2021/09/03	2	90.70	2	90.65	90.80	0	10,487	0.00%
2021/09/02	32	93.52	34	93.17	90.40	-2	10,452	-0.02%
2021/09/01	9.7	90.73	2	91.20	91.50	7.7	10,169	0.08%
2021/08/31	2.4	90.12	1	90.70	90.00	1.4	10,126	0.01%
2021/08/30	2	90.10	2	90.25	89.80	0	10,060	0.00%
2021/08/27	1	88.30	6	90.78	88.10	-5	10,018	-0.05%
2021/08/26	59	91.93	53.1	91.18	90.40	5.9	9,987	0.06%
2021/08/25	2	89.50	19	90.14	92.00	-17	9,599	-0.18%
2021/08/24	11	83.90	13	83.38	83.70	-2	9,484	-0.02%
2021/08/23	22	83.08	24	83.77	83.70	-2	9,416	-0.02%
2021/08/20	19	81.00	26	80.05	80.60	-7	9,279	-0.08%
2021/08/18	2	80.70	2	81.25	81.50	0	9,166	0.00%
2021/08/17	2	80.55	1	77.40	76.90	1	9,205	0.01%
2021/08/16	1	79.50	0	0.00	81.10	1	9,155	0.01%
2021/08/13	3	82.00	0	0.00	81.00	3	9,127	0.03%
2021/08/12	8	84.66	3	84.23	84.50	5	9,106	0.05%
2021/08/11	1	85.60	3.5	84.03	82.80	-2.5	9,120	-0.03%
2021/08/10	2	86.05	1	86.00	86.00	1	9,082	0.01%
2021/08/09	23.5	86.76	21	86.23	86.40	2.5	9,063	0.03%
2021/08/06	12	89.13	25	88.05	88.20	-13	8,992	-0.14%
2021/08/05	10	92.16	4	93.34	93.70	6	8,885	0.07%
2021/08/04	16	93.59	17	93.25	92.20	-1	8,890	-0.01%
2021/08/03	30	93.25	25	92.05	91.80	5	8,790	0.06%
2021/08/02	10	92.66	14	93.33	93.00	-4	8,720	-0.05%
2021/07/30	15	93.46	16	92.07	91.10	-1	8,671	-0.01%
2021/07/29	26	92.80	19	93.66	94.10	7	8,570	0.08%
2021/07/27	38.2	103.99	173	101.85	98.60	-134.8	8,277	-1.63%	大賣/鉅額交易
2021/07/26	188	104.04	41.1	103.36	105.00	146.9	8,030	1.83%	大買/鉅額交易
2021/07/23	31.1	99.07	20.3	98.19	97.80	10.8	7,672	0.14%
2021/07/22	48.4	101.37	30	100.60	101.00	18.4	7,498	0.25%
2021/07/21	66	96.03	57	97.13	100.50	9	7,086	0.13%
2021/07/20	87	94.46	120	94.14	91.50	-33	6,461	-0.51%	大賣/
2021/07/19	49	86.21	24	89.52	91.00	25	5,924	0.42%
2021/07/16	21	83.22	28.2	83.61	82.80	-7.2	5,879	-0.12%
2021/07/15	37	83.86	23	82.44	84.50	14	6,380	0.22%
2021/07/14	20.2	84.14	17	84.90	85.70	3.2	6,458	0.05%
2021/07/13	21	84.38	25.5	83.55	80.50	-4.5	6,213	-0.07%
2021/07/12	18	81.45	20.5	82.84	82.50	-2.5	5,940	-0.04%
2021/07/09	1	78.50	1	78.70	78.50	0	5,701	0.00%
2021/07/08	12	80.20	21	78.66	77.70	-9	5,690	-0.16%
2021/07/07	35	79.30	71	79.65	79.30	-36	5,696	-0.63%
2021/07/06	41	78.13	15	78.05	77.70	26	5,513	0.47%
2021/07/05	15	72.49	29.3	74.03	74.90	-14.3	5,407	-0.26%
2021/07/02	9.3	70.68	5.7	71.72	71.30	3.6	5,566	0.06%
2021/07/01	4.5	71.07	1	71.40	69.90	3.5	5,730	0.06%
2021/06/30	15.1	72.46	14	72.20	72.00	1.1	5,975	0.02%
2021/06/29	21.1	74.07	16.2	73.75	73.00	4.9	5,962	0.08%
2021/06/28	14.2	73.22	18	72.06	72.80	-3.8	5,898	-0.06%
2021/06/25	15	74.10	14.1	73.06	72.70	0.9	5,915	0.02%
2021/06/24	15.1	74.08	13.4	73.41	73.30	1.7	5,910	0.03%
2021/06/23	19.4	72.89	17	73.38	73.70	2.4	5,868	0.04%
2021/06/22	15	73.42	16	72.29	71.60	-1	5,799	-0.02%
2021/06/21	16	73.76	14	72.29	72.00	2	5,770	0.03%
2021/06/18	26	75.46	27	75.61	75.20	-1	5,731	-0.02%
2021/06/17	13	71.66	13	72.77	72.70	0	5,617	0.00%
2021/06/16	22	72.17	24	72.83	71.30	-2	5,565	-0.04%
2021/06/15	21	71.75	46	71.85	72.90	-25	5,439	-0.46%
2021/06/11	0	0.00	2.1	67.87	67.70	-2.1	5,204	-0.04%
2021/06/10	3	67.83	2.5	67.61	67.20	0.5	5,203	0.01%
2021/06/09	3.3	66.63	4.4	67.65	66.70	-1.1	5,152	-0.02%
2021/06/08	16	67.03	14.1	66.46	66.50	1.9	5,133	0.04%
2021/06/07	12.3	66.78	11.6	66.74	66.50	0.7	5,112	0.01%
2021/06/04	8	67.58	6.8	66.73	66.50	1.2	5,091	0.02%
2021/06/03	19	68.58	31	68.05	68.10	-12	5,064	-0.24%
2021/06/02	5	67.84	0	0.00	66.80	5	4,966	0.10%
2021/06/01	0	0.00	3.3	67.93	68.40	-3.3	4,934	-0.07%
2021/05/31	4	66.95	3.6	67.71	66.90	0.4	4,915	0.01%
2021/05/28	8.9	67.29	5.3	67.26	66.90	3.6	4,890	0.07%
2021/05/27	6.2	65.58	3	66.41	66.60	3.2	4,853	0.07%
2021/05/26	10.1	65.48	12.1	67.08	66.00	-2	4,831	-0.04%
2021/05/25	18	66.51	18.1	66.42	66.30	-0.1	4,791	0.00%
2021/05/24	0	0.00	0.5	62.99	62.80	-0.5	4,702	-0.01%
2021/05/21	2	62.05	13.6	62.09	62.30	-11.6	4,727	-0.24%
2021/05/20	0.2	62.10	0	0.00	61.80	0.2	4,827	0.00%
2021/05/19	15	62.65	2	61.93	61.80	13	4,823	0.27%
2021/05/18	3	57.20	2	58.85	60.10	1	4,801	0.02%
2021/05/17	1	55.54	1	57.20	54.80	0	4,787	0.00%
2021/05/14	13.1	61.30	0	0.00	60.70	13.1	4,754	0.27%
2021/05/13	11	60.48	0	0.00	60.10	11	4,732	0.23%
2021/05/12	3	60.96	3	61.70	60.00	0	4,707	0.00%
2021/05/11	7	67.03	0	0.00	65.30	7	4,657	0.15%
2021/05/10	3	69.83	0	70.40	69.70	3	4,645	0.06%
2021/05/07	0	70.70	3.4	71.00	71.90	-3.3	4,657	-0.07%
2021/05/06	3.1	69.13	2.7	69.28	68.60	0.4	4,665	0.01%
2021/05/05	7	70.61	0	0.00	68.50	7	4,689	0.15%
2021/05/04	2	68.95	6	71.03	71.90	-4	4,678	-0.09%
2021/05/03	6	76.65	80	76.04	74.40	-74	4,637	-1.60%
2021/04/29	1	78.90	6	78.73	78.50	-5	4,632	-0.11%
2021/04/28	1	80.10	1	81.50	79.50	0	4,665	0.00%
2021/04/27	11	80.27	2	80.85	79.80	9	4,711	0.19%
2021/04/26	2	82.95	5	82.82	82.20	-3	4,781	-0.06%
2021/04/23	9	82.94	20	81.38	82.50	-11	4,805	-0.23%
2021/04/22	16	81.35	13.1	81.41	78.50	2.9	4,807	0.06%
2021/04/21	87	87.72	64	86.69	84.00	23	5,265	0.44%
2021/04/20	14	81.81	24.3	81.06	82.80	-10.3	4,952	-0.21%
2021/04/19	5	73.54	3	75.80	75.30	2	4,723	0.04%
2021/04/16	3	74.50	0	0.00	73.90	3	4,777	0.06%
2021/04/15	1	75.00	8	74.44	74.40	-7	4,790	-0.15%
2021/04/14	24	75.25	3	74.13	74.10	21	4,808	0.44%
2021/04/13	5	76.92	3	77.53	76.00	2	4,802	0.04%
2021/04/12	12	76.60	2	75.50	75.40	10	4,769	0.21%
2021/04/09	45	78.47	4	78.60	78.00	41	4,752	0.86%
2021/04/08	14	79.19	24	78.42	80.00	-10	4,656	-0.21%
2021/04/07	28	78.00	19	77.98	77.30	9	4,438	0.20%
2021/04/06	33	75.75	38	75.12	77.60	-5	4,318	-0.12%
2021/04/01	1	71.50	0	0.00	71.20	1	4,117	0.02%
2021/03/30	4	72.10	8	72.70	72.40	-4	4,161	-0.10%
2021/03/29	0	0.00	5	71.10	71.40	-5	4,201	-0.12%
2021/03/26	5	70.80	0	0.00	70.40	5	4,233	0.12%
2021/03/25	2	70.30	1	70.80	70.30	1	4,248	0.02%
2021/03/24	11	71.83	14	71.39	70.90	-3	4,266	-0.07%
2021/03/23	5	71.44	7.1	72.32	71.00	-2.1	4,278	-0.05%
2021/03/22	10	71.77	10.1	72.74	72.00	-0.1	4,235	0.00%
2021/03/19	1	68.30	2	68.45	68.60	-1	4,161	-0.02%
2021/03/18	1	69.10	2.1	69.36	69.10	-1.1	4,213	-0.03%
2021/03/17	3.1	69.13	0	0.00	68.90	3.1	4,339	0.07%
2021/03/16	0	0.00	1	71.88	70.00	-1	4,629	-0.02%
2021/03/12	1	70.10	2	69.85	70.00	-1	5,031	-0.02%
2021/03/11	0	0.00	2.4	68.72	69.40	-2.4	5,068	-0.05%
2021/03/10	0	0.00	0.3	67.50	67.40	-0.3	5,110	-0.01%
2021/03/09	0.2	66.93	0	0.00	67.10	0.2	5,373	0.00%
2021/03/08	5	67.84	0.2	68.20	67.30	4.8	5,405	0.09%
2021/03/05	1.1	67.25	1	67.60	67.70	0.1	5,455	0.00%
2021/03/04	6.4	68.18	1	68.00	68.30	5.4	5,610	0.10%
2021/03/03	1.1	68.15	1	68.90	69.40	0.1	5,613	0.00%
2021/03/02	3	70.23	0	0.00	69.00	3	5,627	0.05%
2021/02/26	1.1	69.82	13	69.93	70.00	-11.9	5,646	-0.21%
2021/02/25	8	71.70	0	0.00	71.10	8	5,736	0.14%
2021/02/24	11	72.09	2	73.59	71.50	9	5,746	0.16%
2021/02/23	10	72.64	1	73.70	72.50	9	5,822	0.15%
2021/02/22	12	74.15	24	73.80	73.90	-12	5,782	-0.21%
2021/02/19	0	70.70	9	71.02	71.40	-9	5,670	-0.16%
2021/02/18	4	70.13	6.7	70.28	70.30	-2.7	5,686	-0.05%
2021/02/17	0	0.00	1.3	69.34	69.30	-1.3	5,680	-0.02%
2021/02/05	5	67.04	0	66.90	66.50	5	5,664	0.09%
2021/02/04	0	0.00	1	67.40	67.10	-1	5,659	-0.02%
2021/02/03	3	67.00	0	67.50	66.70	3	5,657	0.05%
2021/02/02	0	0.00	1	68.00	67.80	-1	5,655	-0.02%
2021/02/01	1	65.40	2	66.25	66.30	-1	5,639	-0.02%
2021/01/29	6	68.59	28	69.80	67.40	-22	5,620	-0.39%
2021/01/28	12	69.93	0	0.00	69.50	12	5,595	0.21%
2021/01/27	6	70.02	13	71.29	71.60	-7	5,570	-0.13%
2021/01/26	11	69.69	0	0.00	69.40	11	5,527	0.20%
2021/01/25	8	70.41	6	71.63	70.50	2	5,501	0.04%
2021/01/22	3	71.47	0	0.00	72.00	3	5,470	0.06%
2021/01/21	9	71.21	2	71.00	71.30	7	5,449	0.13%
2021/01/20	2	74.30	2	74.60	72.70	0	5,396	0.00%
2021/01/19	3	78.19	17	79.78	76.70	-14	5,306	-0.26%
2021/01/18	4	78.13	4	79.35	79.20	0	5,183	0.00%
2021/01/15	100	78.88	86	79.98	77.70	14	5,047	0.28%
2021/01/14	82	79.04	120.1	79.36	79.10	-38.1	4,829	-0.79%	大賣/
2021/01/13	73.1	77.22	25.3	77.09	77.60	47.7	4,145	1.15%
2021/01/12	6	71.43	5	71.44	70.60	1	3,834	0.03%
2021/01/11	6	71.31	24	72.12	72.10	-18	3,737	-0.48%
2021/01/08	4	68.63	2	69.10	69.90	2	3,682	0.05%
2021/01/07	6	69.37	0	0.00	69.50	6	3,726	0.16%
2021/01/06	16.1	69.29	4	70.05	69.10	12.1	3,722	0.32%
2021/01/05	10	71.10	1	72.10	71.10	9	3,724	0.24%
2021/01/04	1	71.80	13	72.04	72.60	-12	3,705	-0.32%
2020/12/31	7	71.36	0	0.00	71.10	7	3,665	0.19%
2020/12/30	4	72.20	2	73.60	71.80	2	3,652	0.06%
2020/12/29	6	72.82	1	73.90	72.70	5	3,628	0.14%
2020/12/28	4	73.25	4	72.90	72.80	0	3,554	0.00%
2020/12/25	3	71.93	1	72.50	72.30	2	3,491	0.06%
2020/12/24	6	71.50	5	71.14	71.50	1	3,502	0.03%
2020/12/23	3	70.63	12.1	71.64	71.70	-9.1	3,515	-0.26%
2020/12/22	6.1	70.36	4	71.25	69.00	2.1	3,498	0.06%
2020/12/21	4	69.28	3.1	69.95	70.00	0.9	3,500	0.03%
2020/12/18	2.1	69.52	5	70.88	70.90	-2.9	3,502	-0.08%
2020/12/17	6	70.63	2	70.50	70.10	4	3,506	0.11%
2020/12/16	0	0.00	10	71.60	71.30	-10	3,494	-0.29%
2020/12/15	3	71.73	1	72.47	70.80	2	3,520	0.06%
2020/12/14	1	73.80	1.1	73.82	73.70	-0.1	3,552	0.00%
2020/12/11	8.1	72.95	6	74.87	72.50	2.1	3,578	0.06%
2020/12/10	25	74.77	37	75.24	75.00	-12	3,479	-0.34%
2020/12/09	50	73.36	28	72.61	74.70	22	3,188	0.69%
2020/12/08	2.1	68.91	11	69.07	69.00	-8.9	2,814	-0.32%
2020/12/07	9	68.08	4.3	68.19	68.00	4.8	2,787	0.17%
2020/12/04	10.3	67.76	2	68.40	67.60	8.3	2,766	0.30%
2020/12/03	31	69.25	29	69.67	68.00	2	2,749	0.07%
2020/12/02	2	67.10	3.1	68.05	67.20	-1.1	2,673	-0.04%
2020/12/01	14.1	67.04	7	67.86	67.00	7.1	2,705	0.26%
2020/11/30	6	68.00	22	68.31	67.10	-16	2,687	-0.60%
2020/11/27	1	65.90	2	65.90	65.60	-1	2,558	-0.04%
2020/11/26	6	64.40	2	65.60	65.60	4	2,578	0.16%
2020/11/25	2	64.90	1	64.40	64.50	1	2,596	0.04%
2020/11/24	5.1	66.42	12	66.63	65.70	-6.9	2,682	-0.26%
2020/11/23	1	64.20	1.2	64.89	64.70	-0.2	2,693	-0.01%
2020/11/20	5.2	64.26	18	64.18	64.40	-12.8	2,731	-0.47%
2020/11/19	2	61.45	0	61.70	61.40	2	2,707	0.07%
2020/11/18	0	0.00	1	62.20	61.80	-1	2,782	-0.04%
2020/11/17	4	61.53	3.1	61.89	62.00	0.9	3,084	0.03%
2020/11/16	0	0.00	3	61.87	61.90	-3	3,287	-0.09%
2020/11/13	2	60.25	1	60.50	60.40	1	3,650	0.03%
2020/11/12	2	60.85	1	60.60	60.70	1	3,945	0.03%
2020/11/11	0.1	60.20	0	0.00	61.00	0.1	4,060	0.00%
2020/11/10	3	60.30	1	60.30	60.10	2	4,085	0.05%
2020/11/09	1	61.50	2	61.50	61.50	-1	4,106	-0.02%
2020/11/06	1	61.30	1.1	61.60	60.60	-0.1	4,150	0.00%
2020/11/04	5	60.74	3	61.10	61.10	2	4,328	0.05%
2020/11/03	0	0.00	1	60.90	60.90	-1	4,355	-0.02%
2020/11/02	2	59.35	0	0.00	59.10	2	4,391	0.05%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	3	60.53	4	60.80	61.20	-1	4,725	-0.02%
2020/10/28	3	61.63	7	60.97	60.30	-4	4,808	-0.08%
2020/10/27	1.1	61.71	4	62.08	62.30	-3	4,860	-0.06%
2020/10/26	1.1	62.79	2	63.25	62.80	-1	4,929	-0.02%
2020/10/23	2	63.70	0	0.00	63.70	2	4,947	0.04%
2020/10/20	14	64.70	5	64.90	64.40	9	5,173	0.17%
2020/10/19	4	64.95	0	0.00	65.10	4	5,366	0.07%
2020/10/16	7	64.60	1	65.80	64.70	6	5,624	0.11%
2020/10/15	16	66.46	28	66.54	66.30	-12	5,756	-0.21%
2020/10/14	8	64.20	0	0.00	64.50	8	5,715	0.14%
2020/10/13	4	63.90	0	64.00	64.00	4	5,762	0.07%
2020/10/12	10	66.16	0.1	65.60	64.90	10	5,786	0.17%
2020/10/08	1	67.10	2	67.00	66.70	-1	5,820	-0.02%
2020/10/07	4	66.58	5	67.04	67.40	-1	5,892	-0.02%
2020/10/06	0	0.00	2	67.10	66.50	-2	6,016	-0.03%
2020/09/30	1	66.50	1	66.00	66.60	0	6,179	0.00%
2020/09/29	2	66.70	4.1	66.14	66.80	-2.1	6,221	-0.03%
2020/09/28	7	64.81	6	64.73	64.70	1	6,299	0.02%
2020/09/25	7	65.50	2	66.30	65.00	5	6,398	0.08%
2020/09/24	4	68.33	1	67.60	67.60	3	6,612	0.05%
2020/09/22	2	69.25	1	69.70	70.30	1	6,623	0.02%
2020/09/21	3	69.90	1	70.60	69.70	2	6,606	0.03%
2020/09/18	0	0.00	1	71.30	71.60	-1	6,614	-0.02%
2020/09/17	1	70.90	2	72.15	72.70	-1	6,610	-0.02%
2020/09/16	3	71.37	6	71.68	70.90	-3	6,574	-0.05%
2020/09/15	2	70.20	0.7	69.90	70.20	1.3	6,578	0.02%
2020/09/11	11	69.04	9	68.57	69.20	2	6,820	0.03%
2020/09/10	2	68.70	0	0.00	68.60	2	6,866	0.03%
2020/09/09	1	69.30	1	69.60	69.50	0	6,968	0.00%
2020/09/08	6	68.80	5.3	69.43	68.90	0.7	7,054	0.01%
2020/09/07	18.5	71.84	12	71.55	69.20	6.5	7,134	0.09%
2020/09/04	3	67.77	2	69.45	70.30	1	7,125	0.01%
2020/09/03	2	69.35	0	0.00	69.40	2	7,190	0.03%
2020/09/02	0.1	70.30	5.1	70.08	70.30	-5	7,253	-0.07%
2020/09/01	0.1	68.90	0	0.00	68.90	0.1	7,333	0.00%
2020/08/31	5	69.24	11	69.67	69.20	-6	7,431	-0.08%
2020/08/28	16	71.09	16	71.79	70.00	0	7,943	0.00%
2020/08/27	2	72.05	15.1	71.63	71.80	-13.1	7,937	-0.17%
2020/08/26	0	0.00	10	70.90	71.30	-10	7,961	-0.13%
2020/08/25	9	69.23	1	70.00	69.50	8	8,035	0.10%
2020/08/24	9.1	68.65	1	68.60	69.20	8.1	8,157	0.10%
2020/08/21	18	67.03	13	68.13	69.70	5	8,266	0.06%
2020/08/20	18	69.68	110	70.29	68.80	-92	8,231	-1.12%	大賣/
2020/08/19	126	75.42	24	73.24	76.40	102	8,499	1.20%	大買/鉅額交易
2020/08/18	4	73.80	30	73.09	72.60	-26	8,464	-0.31%
2020/08/17	5	71.30	19.1	71.22	71.50	-14.1	8,361	-0.17%
2020/08/13	2	68.80	0	0.00	67.70	2	8,946	0.02%
2020/08/12	21	68.01	8	68.36	68.10	13	9,075	0.14%
2020/08/11	5.1	68.61	6	69.38	68.60	-0.9	9,274	-0.01%
2020/08/10	13	70.65	6	72.13	69.80	7	9,375	0.07%
2020/08/07	3	70.67	0	0.00	70.60	3	9,557	0.03%
2020/08/06	13	70.93	4	71.50	70.50	9	9,961	0.09%
2020/08/05	6	71.18	1	71.30	70.90	5	10,009	0.05%
2020/08/04	21	74.79	23	72.52	72.50	-2	10,068	-0.02%
2020/08/03	3	73.17	23.3	72.89	73.90	-20.3	9,941	-0.20%
2020/07/31	1	72.60	16	72.23	71.60	-15	9,897	-0.15%
2020/07/30	2	70.30	11	71.55	71.80	-9	9,892	-0.09%
2020/07/29	2	69.30	4.1	69.20	69.70	-2.1	9,875	-0.02%
2020/07/28	19.1	70.04	12	71.78	68.90	7.1	9,883	0.07%
2020/07/27	11	69.83	15	69.83	70.30	-4	9,853	-0.04%
2020/07/24	28	70.72	14	69.74	69.40	14	9,833	0.14%
2020/07/23	12.1	72.61	9	73.33	72.10	3.1	9,794	0.03%
2020/07/22	4	72.95	14.1	73.46	72.20	-10.1	9,635	-0.10%
2020/07/21	2.3	71.54	15.1	71.17	71.90	-12.9	9,399	-0.14%
2020/07/20	1	68.00	1	67.80	67.90	0	9,275	0.00%
2020/07/17	4	68.65	0	0.00	67.60	4	9,294	0.04%
2020/07/16	10	70.00	0	0.00	70.30	10	9,320	0.11%
2020/07/15	6.1	69.69	27	70.90	68.80	-20.9	9,311	-0.22%
2020/07/14	9	71.10	8	70.60	70.20	1	9,360	0.01%
2020/07/13	12	72.38	48.1	71.87	71.10	-36.1	9,417	-0.38%
2020/07/10	12.1	69.81	43	68.73	68.50	-30.9	9,488	-0.33%
2020/07/09	7	72.03	26	72.57	72.20	-19	9,451	-0.20%
2020/07/08	1	71.30	0	0.00	71.40	1	9,409	0.01%
2020/07/07	19	70.92	5	71.70	69.40	14	9,378	0.15%
2020/07/06	14	74.01	3.1	73.48	74.00	10.9	9,319	0.12%
2020/07/03	23	72.14	17.1	73.12	73.50	5.9	9,301	0.06%
2020/07/02	4	68.95	3	69.10	69.30	1	9,087	0.01%
2020/07/01	2.1	68.38	2	68.70	68.40	0.1	9,123	0.00%
2020/06/30	0	0.00	5	66.90	67.30	-5	9,107	-0.05%
2020/06/29	12.1	66.71	1	67.10	66.40	11.1	9,170	0.12%
2020/06/24	2	67.75	11	68.25	67.80	-9	9,205	-0.10%
2020/06/23	1	67.00	0.1	68.90	68.10	0.9	9,247	0.01%
2020/06/22	6	67.63	0	0.00	67.20	6	9,265	0.06%
2020/06/19	4	71.95	5	71.48	69.50	-1	9,296	-0.01%
2020/06/18	2	67.80	5	68.06	68.30	-3	9,153	-0.03%
2020/06/17	3	67.50	0	0.00	67.40	3	9,210	0.03%
2020/06/16	12	68.09	5.1	68.17	68.60	6.9	9,343	0.07%
2020/06/15	1.1	66.06	6	66.98	65.70	-4.9	9,550	-0.05%
2020/06/12	11.1	68.71	0	0.00	68.70	11.1	9,814	0.11%
2020/06/11	3.1	72.39	0	0.00	70.00	3.1	10,020	0.03%
2020/06/10	4	71.43	9	72.23	71.60	-5	10,045	-0.05%
2020/06/09	20	74.79	6	74.55	73.60	14	10,142	0.14%
2020/06/08	4	76.18	2	75.85	75.30	2	10,336	0.02%
2020/06/05	3	75.53	1	76.00	75.90	2	10,545	0.02%
2020/06/04	57	77.19	51	75.75	74.90	6	10,688	0.06%
2020/06/03	4	71.03	5	71.24	71.80	-1	10,240	-0.01%
2020/06/02	5	71.20	23	70.32	70.80	-18	10,227	-0.18%
2020/06/01	4	70.43	2	71.50	70.30	2	10,262	0.02%
2020/05/29	7	69.03	9	69.00	69.50	-2	10,258	-0.02%
2020/05/28	4	69.98	2	69.75	68.30	2	10,302	0.02%
2020/05/27	13	70.71	17	70.46	70.90	-4	10,399	-0.04%
2020/05/26	17	71.07	41	70.13	68.60	-24	10,187	-0.24%
2020/05/25	24	69.61	7	68.87	71.00	17	9,764	0.17%
2020/05/22	8	64.34	2	63.75	64.60	6	9,468	0.06%
2020/05/21	17	63.35	25	63.13	64.00	-8	9,354	-0.09%
2020/05/20	68	62.25	47	61.56	61.40	21	9,196	0.23%
2020/05/19	10	58.43	4	58.68	57.50	6	8,876	0.07%
2020/05/18	7	58.59	0	0.00	57.00	7	8,817	0.08%
2020/05/15	24	58.14	28	58.16	59.00	-4	8,657	-0.05%
2020/05/14	0	0.00	2	56.60	56.20	-2	8,646	-0.02%
2020/05/13	52	57.26	55	56.31	57.90	-3	8,419	-0.04%
2020/05/12	2	52.40	3	52.87	52.70	-1	8,003	-0.01%
2020/05/11	6	53.73	3	54.30	53.70	3	7,951	0.04%
2020/05/08	10	53.00	10	52.00	52.20	0	7,818	0.00%
2020/05/07	0	0.00	1	52.00	52.10	-1	7,687	-0.01%
2020/05/06	1	51.00	0	0.00	50.50	1	7,635	0.01%
2020/05/05	0	0.00	2	52.00	51.60	-2	7,574	-0.03%
2020/05/04	1	50.60	0	0.00	50.70	1	7,541	0.01%
2020/04/30	0	0.00	6	51.93	51.80	-6	7,521	-0.08%
2020/04/28	3	50.90	1	51.10	50.50	2	7,456	0.03%
2020/04/27	1	50.10	3	50.10	50.20	-2	7,466	-0.03%
2020/04/24	4	49.21	3	49.25	49.00	1	7,437	0.01%
2020/04/23	2	49.65	1	49.40	49.45	1	7,422	0.01%
2020/04/22	1	49.00	1	49.10	49.35	0	7,408	0.00%
2020/04/21	11	50.41	8	50.24	49.05	3	7,432	0.04%
2020/04/20	2	51.10	0	0.00	51.00	2	7,380	0.03%
2020/04/17	6	52.22	5	52.52	51.50	1	7,357	0.01%
2020/04/16	10	53.22	5	53.32	52.80	5	7,254	0.07%
2020/04/15	2	52.20	1	52.40	52.90	1	7,124	0.01%
2020/04/13	2	51.80	0	0.00	50.20	2	6,903	0.03%
2020/04/10	2	51.20	0	0.00	50.80	2	6,877	0.03%
2020/04/08	6	51.90	7	52.89	52.20	-1	6,922	-0.01%
2020/04/07	3	49.97	3	49.92	49.75	0	6,806	0.00%
2020/03/31	0	0.00	14	49.01	48.80	-14	6,707	-0.21%
2020/03/30	17	47.67	5	46.35	49.20	12	6,750	0.18%
2020/03/27	10	49.11	25	48.66	47.10	-15	6,684	-0.22%
2020/03/26	17	47.76	0	0.00	48.15	17	6,617	0.26%
2020/03/25	2	48.80	0	0.00	47.70	2	6,560	0.03%
2020/03/24	22	45.66	3	46.17	45.80	19	6,468	0.29%
2020/03/23	3	43.47	35	43.62	43.35	-32	6,597	-0.49%
2020/03/20	7	47.91	6	49.15	47.65	1	6,546	0.02%
2020/03/19	53	47.77	41	48.90	45.85	12	6,402	0.19%
2020/03/18	25	52.85	23	52.81	50.90	2	6,097	0.03%
2020/03/17	21	49.53	22	50.38	52.00	-1	5,771	-0.02%
2020/03/16	6	52.43	6	51.73	49.50	0	5,472	0.00%
2020/03/13	1	47.20	24	47.49	51.90	-23	5,321	-0.43%
2020/03/12	40	52.09	42	52.90	51.00	-2	5,108	-0.04%
2020/03/11	19	55.02	20	55.50	54.20	-1	4,842	-0.02%
2020/03/10	20	54.06	2	52.35	55.60	18	4,604	0.39%
2020/03/09	7	52.63	5	52.00	50.60	2	4,417	0.05%
2020/03/06	14	55.12	3	55.73	53.50	11	4,321	0.25%
2020/03/05	1	56.10	2	55.50	55.60	-1	4,246	-0.02%
2020/03/04	2	54.95	11	54.81	55.90	-9	4,081	-0.22%
2020/03/03	23	55.39	10	55.75	54.10	13	3,938	0.33%
2020/03/02	32	54.70	56	54.23	54.80	-24	3,701	-0.65%
2020/02/27	1	49.85	8	52.16	49.85	-7	3,438	-0.20%
2020/02/26	6	52.50	6	53.20	52.30	0	3,371	0.00%
2020/02/25	8	52.36	8	52.94	53.00	0	3,290	0.00%
2020/02/24	5	52.76	8	53.33	53.20	-3	3,258	-0.09%
2020/02/21	15	53.59	31	53.38	52.90	-16	3,194	-0.50%
2020/02/20	9	51.98	1	52.10	51.90	8	3,013	0.27%
2020/02/19	2	52.20	4	52.18	52.10	-2	2,962	-0.07%
2020/02/18	24	51.55	69	51.85	51.00	-45	2,879	-1.56%
2020/02/17	3	51.63	3	51.90	52.20	0	2,804	0.00%
2020/02/14	2	48.65	2	48.40	48.70	0	2,629	0.00%
2020/02/13	8	48.11	7	47.87	47.95	1	2,615	0.04%
2020/02/12	47	47.21	2	47.83	48.20	45	2,682	1.68%
2020/02/11	1	46.75	1	46.75	46.50	0	2,683	0.00%
2020/02/06	2	46.45	2	46.23	46.25	0	2,846	0.00%
2020/02/05	19	46.02	19	46.24	45.30	0	2,874	0.00%
2020/02/03	3	42.68	4	43.64	44.00	-1	3,018	-0.03%
2020/01/31	4	46.99	0	0.00	46.90	4	3,056	0.13%
2020/01/30	1	47.00	0	0.00	46.75	1	3,309	0.03%
2020/01/17	13	53.16	13	52.51	52.30	0	3,659	0.00%
2020/01/16	3	53.17	3	53.03	52.70	0	3,956	0.00%
2020/01/15	8	52.50	18	53.17	53.00	-10	4,213	-0.24%
2020/01/14	21	52.08	16	52.75	52.40	5	4,296	0.12%
2020/01/13	1	51.40	3	52.33	52.60	-2	4,485	-0.04%
2020/01/10	2	50.00	0	0.00	49.90	2	4,564	0.04%
2020/01/09	1	50.60	2	50.80	50.50	-1	4,607	-0.02%
2020/01/08	1	50.00	18	50.28	49.90	-17	4,661	-0.36%
2020/01/07	1	50.30	2	50.50	50.40	-1	4,843	-0.02%
2020/01/06	0	0.00	1.1	51.89	51.50	-1.1	4,957	-0.02%
2020/01/03	12	54.04	4	54.48	53.10	8	4,942	0.16%
2020/01/02	1	53.50	14	54.14	54.50	-13	4,868	-0.27%
2019/12/31	20	53.64	1	53.10	52.80	19	4,832	0.39%
2019/12/30	7	54.00	3	53.83	53.70	4	4,820	0.08%
2019/12/27	24	54.33	13	54.72	54.20	11	4,815	0.23%
2019/12/26	5	53.90	0	0.00	53.70	5	4,774	0.10%
2019/12/25	6	54.02	9	54.40	53.90	-3	4,763	-0.06%
2019/12/19	1	53.50	3	53.57	53.10	-2	4,745	-0.04%
2019/12/18	22.1	54.35	15	54.35	54.50	7.1	4,752	0.15%
2019/12/17	4	51.88	5	52.50	53.40	-1	4,549	-0.02%
2019/12/16	5	51.60	9	52.33	52.30	-4	4,595	-0.09%
2019/12/13	1	50.60	0	0.00	50.50	1	4,598	0.02%
2019/12/12	9	52.36	6	51.75	51.40	3	4,644	0.06%
2019/12/11	10	51.91	0	0.00	51.60	10	4,608	0.22%
2019/12/10	3	52.00	7	51.53	52.50	-4	4,604	-0.09%
2019/12/09	4	51.10	3	51.43	51.10	1	4,585	0.02%
2019/12/06	15	51.37	14	50.98	51.40	1	4,629	0.02%
2019/12/05	28	51.25	48	51.21	51.10	-20	4,642	-0.43%
2019/12/04	7	50.91	10	50.67	50.80	-3	4,852	-0.06%
2019/12/03	0	0.00	1	48.80	48.75	-1	4,839	-0.02%
2019/12/02	0	0.00	2	48.08	48.00	-2	4,889	-0.04%
2019/11/28	11	50.27	0	0.00	49.70	11	5,002	0.22%
2019/11/27	19	50.88	13	50.43	50.30	6	5,215	0.12%
2019/11/26	1	50.60	3	50.57	50.60	-2	5,416	-0.04%
2019/11/21	2	48.70	2	49.70	49.45	0	5,866	0.00%
2019/11/20	1	49.00	0	0.00	49.05	1	5,902	0.02%
2019/11/19	2	50.10	0	0.00	50.00	2	6,000	0.03%
2019/11/18	8	51.06	0	0.00	50.60	8	6,176	0.13%
2019/11/14	3	49.80	0	0.00	50.00	3	6,322	0.05%
2019/11/12	11	49.79	11	49.87	50.20	0	6,442	0.00%
2019/11/11	1	49.90	55	51.23	49.60	-54	6,432	-0.84%
2019/11/08	18	52.92	2	53.20	52.80	16	6,377	0.25%
2019/11/07	2	54.45	12	53.63	53.20	-10	6,387	-0.16%
2019/11/06	28	55.88	11	55.28	55.50	17	6,354	0.27%
2019/11/05	22	56.22	16	56.21	56.30	6	6,352	0.09%
2019/11/04	19	55.67	19	55.76	55.50	0	6,333	0.00%
2019/11/01	3	55.30	2	55.35	56.10	1	6,351	0.02%
2019/10/31	5	55.60	31	55.52	55.00	-26	6,331	-0.41%
2019/10/30	10	57.29	8	56.95	56.80	2	6,268	0.03%
2019/10/29	44	58.82	28	58.53	57.50	16	6,275	0.25%
2019/10/28	37	59.33	29	59.59	60.10	8	6,167	0.13%
2019/10/25	23	58.48	103	58.29	58.20	-80	6,169	-1.30%	大賣/
2019/10/24	108	57.61	21	57.81	58.50	87	6,089	1.43%	大買/
2019/10/23	21	54.77	30	54.42	55.00	-9	6,007	-0.15%
2019/10/22	24	53.31	25	53.45	53.60	-1	6,029	-0.02%
2019/10/21	37	52.95	40	52.98	53.60	-3	5,906	-0.05%
2019/10/18	27	51.68	39	51.75	51.60	-12	5,681	-0.21%
2019/10/17	9	50.69	8	51.20	51.10	1	5,579	0.02%
2019/10/16	10	50.45	0	0.00	50.00	10	5,555	0.18%
2019/10/15	35	51.72	5	52.14	51.10	30	5,499	0.55%
2019/10/14	0	0.00	5	50.60	50.40	-5	5,317	-0.09%
2019/10/08	1	48.70	11	49.03	48.90	-10	5,185	-0.19%
2019/10/07	2	49.98	3	49.73	49.55	-1	5,192	-0.02%
2019/10/03	0	0.00	5	49.74	49.60	-5	5,185	-0.10%
2019/10/02	1	49.00	2	48.85	49.50	-1	5,179	-0.02%
2019/10/01	2	48.93	0	0.00	49.25	2	5,189	0.04%
2019/09/26	18	49.65	15	49.16	48.75	3	5,155	0.06%
2019/09/25	5	49.59	6	50.21	49.45	-1	5,135	-0.02%
2019/09/24	4	51.35	4	51.40	50.80	0	5,122	0.00%
2019/09/23	9	51.30	6	50.97	50.80	3	5,061	0.06%
2019/09/20	16	50.64	16	50.33	50.40	0	5,049	0.00%
2019/09/19	23	51.25	20	51.10	50.70	3	5,067	0.06%
2019/09/18	14	50.34	16	50.38	50.30	-2	5,017	-0.04%
2019/09/17	16	49.35	25	49.97	50.20	-9	5,007	-0.18%
2019/09/16	2	48.35	0	0.00	48.50	2	4,973	0.04%
2019/09/12	12	49.45	32	49.18	48.90	-20	5,001	-0.40%
2019/09/11	6	48.79	4	48.60	48.85	2	5,056	0.04%
2019/09/10	28	49.52	28	49.80	49.30	0	5,215	0.00%
2019/09/09	14	50.38	2	51.20	50.10	12	5,230	0.23%
2019/09/06	22	52.55	33	51.53	51.00	-11	5,201	-0.21%
2019/09/05	17	50.70	18	50.72	50.80	-1	4,915	-0.02%
2019/09/04	22	50.34	16	50.59	50.70	6	4,896	0.12%
2019/09/03	20	50.84	13	50.06	49.80	7	4,872	0.14%
2019/09/02	37	49.58	30	49.55	50.70	7	4,830	0.14%
2019/08/30	83	50.22	66	50.93	49.05	17	4,748	0.36%
2019/08/29	37	50.36	21	49.91	49.75	16	4,536	0.35%
2019/08/28	54	50.44	112	49.78	51.20	-58	4,330	-1.34%	大賣/
2019/08/27	2	46.60	2	46.90	46.60	0	3,927	0.00%
2019/08/26	43	46.94	19	46.63	46.10	24	3,926	0.61%
2019/08/23	6	48.52	3	48.55	48.55	3	3,888	0.08%
2019/08/22	34	48.57	24	48.83	48.70	10	3,837	0.26%
2019/08/21	69	47.75	46	47.84	48.20	23	3,744	0.61%
2019/08/20	1	46.25	0	0.00	45.85	1	3,565	0.03%
2019/08/19	15	46.84	16	46.78	46.50	-1	3,525	-0.03%
2019/08/16	11	43.91	10	43.90	46.00	1	3,415	0.03%
2019/08/15	16	43.09	14	43.26	43.10	2	3,320	0.06%
2019/08/14	4	44.75	4	44.66	44.10	0	3,318	0.00%
2019/08/13	2	44.80	2	44.93	44.35	0	3,326	0.00%
2019/08/12	8	43.86	8	43.65	44.35	0	3,316	0.00%
2019/08/08	5	44.62	6	44.56	44.65	-1	3,293	-0.03%
2019/08/07	7	44.75	7	44.90	44.05	0	3,298	0.00%
2019/08/06	3	43.57	1	45.30	45.60	2	3,292	0.06%
2019/08/05	2	46.10	2	47.50	45.55	0	3,274	0.00%
2019/08/02	16	47.88	16	47.98	47.85	0	3,264	0.00%
2019/07/31	6	49.42	11	49.05	49.90	-5	3,241	-0.15%
2019/07/30	8	49.04	8	50.07	48.80	0	3,154	0.00%
2019/07/29	16	51.53	23	50.96	51.00	-7	3,016	-0.23%
2019/07/26	3	47.50	3	48.23	49.50	0	2,828	0.00%
2019/07/25	14	47.67	14	48.21	47.75	0	2,728	0.00%
2019/07/24	15	46.60	16	46.57	47.30	-1	2,551	-0.04%
2019/07/23	5	42.74	4	42.76	43.00	1	2,356	0.04%
2019/07/22	5	42.10	3	42.03	42.00	2	2,373	0.08%
2019/07/19	11	41.97	14	42.11	41.90	-3	2,411	-0.12%
2019/07/18	5	41.92	5	42.01	41.80	0	2,443	0.00%
2019/07/17	8	43.93	8	44.11	43.45	0	2,457	0.00%
2019/07/16	16	44.59	20	44.57	44.30	-4	2,589	-0.15%
2019/07/15	5	44.00	5	44.08	44.25	0	2,627	0.00%
2019/07/12	3	43.93	3	44.12	43.90	0	2,731	0.00%
2019/07/10	5	43.27	4	43.24	43.15	1	2,746	0.04%
2019/07/09	2	43.15	2	43.25	43.00	0	2,745	0.00%
2019/07/08	5	44.57	6	44.70	44.10	-1	2,762	-0.04%
2019/07/05	2	44.95	2	45.30	44.65	0	2,788	0.00%
2019/07/03	2	45.45	0	0.00	45.25	2	2,866	0.07%
2019/06/28	3	46.90	3	46.85	46.30	0	3,046	0.00%
2019/06/26	8	46.76	9	47.09	46.65	-1	3,135	-0.03%
2019/06/25	5	46.11	5	46.38	47.40	0	3,187	0.00%
2019/06/24	1	45.10	0	0.00	46.35	1	3,143	0.03%
2019/06/19	0	0.00	1	45.00	44.85	-1	3,132	-0.03%
2019/06/18	19	45.27	34	44.40	43.90	-15	3,140	-0.48%
2019/06/17	1	42.90	2	45.40	45.40	-1	3,036	-0.03%
2019/06/14	15	42.10	0	0.00	41.30	15	3,015	0.50%
2019/06/13	1	41.55	1	41.55	41.60	0	3,053	0.00%
2019/06/12	3	42.37	3	42.33	41.45	0	3,131	0.00%
2019/06/11	9	41.56	9	41.46	42.05	0	3,266	0.00%
2019/06/06	9	39.31	9	39.56	39.15	0	3,519	0.00%
2019/06/05	1	40.15	1	40.15	40.00	0	3,554	0.00%
2019/06/04	8	40.24	8	40.47	39.95	0	3,617	0.00%
2019/06/03	5	40.66	4	40.39	40.15	1	3,731	0.03%
2019/05/30	4	40.65	4	40.26	41.10	0	3,905	0.00%
2019/05/29	7	39.66	7	39.47	39.75	0	4,006	0.00%
2019/05/28	7	40.11	7	40.04	40.10	0	4,133	0.00%
2019/05/27	4	40.41	4	40.70	39.95	0	4,328	0.00%
2019/05/23	6	40.23	6	40.62	41.00	0	4,561	0.00%
2019/05/22	2	42.15	2	42.08	41.55	0	4,688	0.00%
2019/05/21	20	40.63	0	0.00	41.75	20	4,803	0.42%
2019/05/20	2	41.00	22	40.55	40.45	-20	4,888	-0.41%
2019/05/16	6	44.37	6	43.82	42.85	0	5,190	0.00%
2019/05/15	0	0.00	2	44.90	44.90	-2	5,358	-0.04%
2019/05/14	6	42.28	6	40.55	42.60	0	5,661	0.00%
2019/05/13	3	42.23	5	43.40	41.75	-2	6,030	-0.03%
2019/05/10	9	44.38	7	44.49	43.95	2	6,201	0.03%
2019/05/09	1	44.30	2	43.90	43.35	-1	6,303	-0.02%
2019/05/08	5	45.72	5	45.90	45.70	0	6,338	0.00%
2019/05/07	1	46.60	1	46.45	46.25	0	6,618	0.00%
2019/05/06	6	46.23	6	46.38	45.95	0	6,893	0.00%
2019/05/03	3	48.02	3	47.97	48.05	0	6,914	0.00%
2019/05/02	1	47.00	0	0.00	47.35	1	6,911	0.01%
2019/04/30	55	46.80	4	46.88	47.40	51	6,933	0.74%
2019/04/29	6	48.38	61	47.25	46.80	-55	6,935	-0.79%
2019/04/26	5	53.00	3	52.10	52.00	2	6,877	0.03%
2019/04/25	11	54.20	11	53.75	54.00	0	6,860	0.00%
2019/04/24	12	54.91	11	54.27	53.80	1	6,866	0.01%
2019/04/23	3	53.23	3	53.73	53.60	0	6,866	0.00%
2019/04/22	12	55.90	8	55.05	54.40	4	6,906	0.06%
2019/04/19	2	53.55	9	53.68	54.10	-7	6,807	-0.10%
2019/04/18	27	53.87	21	53.96	52.90	6	6,819	0.09%
2019/04/16	0	0.00	2	51.30	52.50	-2	6,840	-0.03%
2019/04/11	2	52.00	3	52.00	51.80	-1	7,144	-0.01%
2019/04/09	3	55.40	3	55.43	53.90	0	7,198	0.00%
2019/04/08	4	55.70	5	55.50	55.30	-1	7,265	-0.01%
2019/04/03	1	54.20	24	53.63	53.90	-23	7,248	-0.32%
2019/04/02	5	52.70	0	0.00	53.00	5	7,245	0.07%
2019/04/01	22	52.11	6	52.07	52.20	16	7,341	0.22%
2019/03/29	6	50.85	15	51.05	51.00	-9	7,319	-0.12%
2019/03/28	16	52.21	4	51.88	51.20	12	7,491	0.16%
2019/03/27	3	51.43	6	51.40	51.40	-3	7,705	-0.04%
2019/03/25	9	51.06	11	50.95	51.50	-2	8,182	-0.02%
2019/03/22	4	52.53	6	52.42	52.10	-2	8,276	-0.02%
2019/03/21	12	51.98	3	52.53	51.80	9	8,408	0.11%
2019/03/20	14	53.31	12	53.18	52.60	2	8,690	0.02%
2019/03/19	11	54.54	10	54.65	53.10	1	9,013	0.01%
2019/03/18	7	53.90	5	54.16	54.30	2	9,060	0.02%
2019/03/15	7	54.30	15	53.98	54.50	-8	9,239	-0.09%
2019/03/14	4	54.80	16	57.03	53.90	-12	9,339	-0.13%
2019/03/13	9	57.68	10	57.49	57.40	-1	9,496	-0.01%
2019/03/12	23	57.80	18	57.79	58.00	5	9,746	0.05%
2019/03/11	3	55.80	3	56.20	55.60	0	9,921	0.00%
2019/03/08	9	55.97	10	55.52	56.00	-1	10,119	-0.01%
2019/03/07	14	56.39	23	56.02	55.60	-9	10,309	-0.09%
2019/03/06	10	56.57	9	56.79	56.60	1	10,479	0.01%
2019/03/05	11	56.15	11	56.24	55.50	0	10,982	0.00%
2019/03/04	12	56.82	11	56.76	56.50	1	11,326	0.01%
2019/02/27	11	56.90	13	56.44	57.60	-2	11,445	-0.02%
2019/02/26	17	58.78	20	57.53	55.70	-3	11,716	-0.03%
2019/02/25	15	56.95	11	56.36	57.60	4	11,980	0.03%
2019/02/22	39	57.20	16	56.87	56.50	23	12,027	0.19%
2019/02/21	6	57.23	5	57.52	57.90	1	11,959	0.01%
2019/02/20	20	58.59	19	58.29	57.90	1	11,855	0.01%
2019/02/19	8	58.81	9	58.44	58.90	-1	11,804	-0.01%
2019/02/18	55	58.61	71	59.18	58.30	-16	11,751	-0.14%
2019/02/15	23	57.90	10	58.10	59.30	13	11,564	0.11%
2019/02/14	3	57.73	30	57.70	59.00	-27	11,518	-0.23%
2019/02/13	62	58.07	80	58.32	58.40	-18	11,407	-0.16%
2019/02/12	26	52.89	14	53.60	56.00	12	11,139	0.11%
2019/02/11	2	48.88	3	51.37	51.40	-1	10,961	-0.01%
2019/01/30	17	47.74	14	47.63	46.75	3	10,938	0.03%
2019/01/29	15	46.12	14	46.06	46.10	1	10,865	0.01%
2019/01/28	15	44.80	53	46.21	46.60	-38	10,856	-0.35%
2019/01/25	52	44.45	11	44.49	44.15	41	10,746	0.38%
2019/01/24	22	42.96	6	42.67	42.55	16	10,850	0.15%
2019/01/23	2	41.60	1	41.95	42.20	1	10,938	0.01%
2019/01/22	3	41.93	3	42.30	41.50	0	10,995	0.00%
2019/01/21	6	41.70	4	42.03	42.00	2	11,097	0.02%
2019/01/18	3	40.25	5	40.97	41.30	-2	11,108	-0.02%
2019/01/16	2	41.00	0	0.00	41.00	2	11,221	0.02%
2019/01/15	6	40.85	6	40.33	40.90	0	11,225	0.00%
2019/01/14	6	39.79	5	40.56	40.05	1	11,304	0.01%
2019/01/11	5	42.39	4	42.31	41.55	1	11,314	0.01%
2019/01/10	6	42.78	6	42.83	42.30	0	11,353	0.00%
2019/01/09	14	42.33	6	42.77	42.30	8	11,567	0.07%
2019/01/08	2	41.35	2	41.65	42.10	0	11,704	0.00%
2019/01/07	2	42.45	2	41.95	41.60	0	11,681	0.00%
2019/01/04	10	40.14	29	39.46	40.90	-19	11,672	-0.16%
2019/01/03	5	42.24	8	42.09	40.65	-3	11,580	-0.03%
2019/01/02	4	44.30	3	44.40	43.90	1	11,551	0.01%
2018/12/28	4	44.40	8	43.84	43.90	-4	11,589	-0.03%
2018/12/27	20	44.78	8	44.54	43.80	12	11,642	0.10%
2018/12/26	13	44.65	8	43.93	42.60	5	11,558	0.04%
2018/12/25	9	43.86	21	43.92	44.10	-12	11,555	-0.10%
2018/12/24	13	44.19	13	44.10	45.30	0	11,517	0.00%
2018/12/22	6	44.42	6	44.47	44.85	0	11,413	0.00%
2018/12/21	15	45.09	15	44.91	45.60	0	11,422	0.00%
2018/12/20	21	45.58	25	45.10	44.25	-4	11,273	-0.04%
2018/12/19	16	48.23	28	48.21	47.40	-12	11,019	-0.11%
2018/12/18	18	50.06	13	50.41	49.40	5	10,927	0.05%
2018/12/17	7	50.56	5	50.66	50.30	2	10,856	0.02%
2018/12/14	29	50.14	13	50.18	50.00	16	10,796	0.15%
2018/12/13	25	52.23	23	52.01	52.00	2	10,675	0.02%
2018/12/12	7	50.93	6	51.82	52.50	1	10,400	0.01%
2018/12/11	0	0.00	1	47.80	47.80	-1	10,099	-0.01%
2018/12/10	13	48.07	10	48.06	47.30	3	10,196	0.03%
2018/12/07	12	48.03	16	47.80	48.05	-4	10,027	-0.04%
2018/12/06	33	48.18	8	50.24	46.30	25	9,928	0.25%
2018/12/05	39	49.23	49	49.44	51.10	-10	9,676	-0.10%
2018/12/04	57	50.50	79	50.34	49.50	-22	9,490	-0.23%
2018/12/03	35	50.32	27	49.83	49.15	8	9,277	0.09%
2018/11/30	29	48.27	22	48.48	48.75	7	9,100	0.08%
2018/11/29	11	49.97	23	49.97	49.00	-12	8,908	-0.13%
2018/11/28	11	50.10	14	49.60	49.70	-3	8,699	-0.03%
2018/11/27	9	47.05	17	45.79	48.40	-8	8,185	-0.10%
2018/11/26	33	44.12	42	44.16	44.00	-9	7,814	-0.12%
2018/11/23	38	43.02	30	43.16	43.75	8	7,721	0.10%
2018/11/22	43	41.92	50	41.90	41.10	-7	7,406	-0.09%
2018/11/21	33	40.00	12	39.13	40.70	21	6,994	0.30%
2018/11/20	8	37.38	4	37.26	37.00	4	6,942	0.06%
2018/11/19	8	37.12	8	36.85	37.30	0	6,999	0.00%
2018/11/16	2	36.25	1	36.70	36.25	1	7,024	0.01%
2018/11/15	3	36.53	2	36.55	36.80	1	7,052	0.01%
2018/11/14	6	36.92	4	36.38	36.00	2	7,106	0.03%
2018/11/13	5	35.48	5	35.48	36.95	0	7,294	0.00%
2018/11/12	15	36.93	12	36.84	36.60	3	7,346	0.04%
2018/11/09	9	36.49	8	35.86	36.70	1	7,392	0.01%
2018/11/08	9	37.21	230	39.26	35.95	-221	7,411	-2.98%	大賣/鉅額交易
2018/11/07	237	37.71	0	0.00	37.75	237	7,311	3.24%	大買/鉅額交易
2018/11/06	7	35.52	7	36.12	34.35	0	7,310	0.00%
2018/11/05	8	36.89	7	36.73	37.00	1	7,338	0.01%
2018/11/02	14	36.76	13	36.58	36.55	1	7,319	0.01%
2018/11/01	38	35.83	104	34.93	35.80	-66	7,226	-0.91%	大賣/
2018/10/31	65	33.97	5	33.87	34.10	60	6,952	0.86%
2018/10/30	15	31.43	15	31.44	31.00	0	6,907	0.00%
2018/10/29	11	31.77	10	32.00	32.05	1	7,100	0.01%
2018/10/26	31	31.75	11	31.41	30.50	20	7,077	0.28%
2018/10/25	61	31.43	80	31.26	31.15	-19	7,113	-0.27%
2018/10/24	29	35.48	30	35.87	34.60	-1	7,082	-0.01%
2018/10/23	21	36.97	21	37.23	36.30	0	7,021	0.00%
2018/10/22	38	37.61	33	37.58	37.70	5	7,058	0.07%
2018/10/19	9	36.32	14	36.57	36.35	-5	7,133	-0.07%
2018/10/17	3	39.12	1	38.65	38.40	2	7,163	0.03%
2018/10/16	20	39.28	10	40.90	40.25	10	7,007	0.14%
2018/10/15	15	37.24	15	37.28	37.20	0	6,976	0.00%
2018/10/12	15	37.12	12	37.09	37.20	3	7,037	0.04%
2018/10/11	2	36.50	0	0.00	36.50	2	7,110	0.03%
2018/10/09	6	41.37	7	41.67	40.55	-1	7,192	-0.01%
2018/10/08	24	41.12	20	41.69	41.70	4	7,254	0.06%
2018/10/05	7	43.74	14	44.09	42.30	-7	7,414	-0.09%
2018/10/04	7	47.34	5	47.61	47.00	2	7,476	0.03%
2018/10/03	10	49.08	10	49.34	47.95	0	8,046	0.00%
2018/10/02	2	50.40	2	51.20	50.00	0	8,302	0.00%
2018/10/01	9	50.23	20	49.80	51.30	-11	8,430	-0.13%
2018/09/28	14	50.84	14	50.93	50.20	0	8,731	0.00%
2018/09/27	8	50.96	8	51.33	50.00	0	8,917	0.00%
2018/09/26	10	51.41	34	51.15	51.10	-24	9,101	-0.26%
2018/09/25	17	51.66	17	51.55	52.00	0	9,178	0.00%
2018/09/21	30	50.26	2	51.85	51.00	28	9,161	0.31%
2018/09/20	6	48.28	6	48.54	48.00	0	9,160	0.00%
2018/09/19	12	49.67	10	48.97	47.90	2	9,256	0.02%
2018/09/18	9	50.73	14	49.49	48.40	-5	9,348	-0.05%
2018/09/17	7	52.36	6	52.47	52.10	1	9,527	0.01%
2018/09/14	36	51.59	24	51.90	52.60	12	9,645	0.12%
2018/09/13	12	50.94	12	50.12	48.95	0	9,580	0.00%
2018/09/12	7	49.86	10	49.74	50.10	-3	9,788	-0.03%
2018/09/11	3	52.17	0	0.00	51.30	3	9,983	0.03%
2018/09/10	17	50.70	19	51.04	50.60	-2	10,091	-0.02%
2018/09/07	14	56.29	5	53.76	53.50	9	10,143	0.09%
2018/09/06	18	56.92	14	56.85	56.40	4	10,316	0.04%
2018/09/05	2	58.40	22.1	56.14	56.00	-20.1	10,881	-0.18%
2018/09/04	5	57.88	5	57.72	58.10	0	11,423	0.00%
2018/09/03	2	57.05	2	59.30	57.00	0	11,763	0.00%
2018/08/31	4	60.00	2	60.15	60.90	2	12,007	0.02%
2018/08/30	14	61.89	8	61.76	61.00	6	12,203	0.05%
2018/08/29	4	60.30	4	60.58	60.70	0	12,365	0.00%
2018/08/28	2	59.25	0	0.00	58.90	2	12,638	0.02%
2018/08/27	55	59.11	23	60.13	60.10	32	12,903	0.25%
2018/08/24	4	57.10	4	56.80	56.60	0	13,097	0.00%
2018/08/23	4	59.30	7	59.43	58.60	-3	13,647	-0.02%
2018/08/22	14	58.22	14	58.04	59.50	0	14,211	0.00%
2018/08/21	7	59.13	8	58.74	58.50	-1	14,867	-0.01%
2018/08/20	3	55.17	4	55.85	58.50	-1	15,105	-0.01%
2018/08/17	5	60.32	5	59.70	58.20	0	15,508	0.00%
2018/08/16	12	56.63	13	57.49	61.20	-1	15,624	-0.01%
2018/08/15	3	59.97	2	60.80	58.60	1	15,830	0.01%
2018/08/14	17	60.54	22	61.07	62.00	-5	16,050	-0.03%
2018/08/13	8	61.45	20	61.58	60.30	-12	16,266	-0.07%
2018/08/10	10	65.66	10	66.83	64.70	0	16,635	0.00%
2018/08/09	8	65.29	7	65.34	66.30	1	17,030	0.01%
2018/08/08	18	66.48	2	66.20	65.00	16	17,702	0.09%
2018/08/07	13	67.53	13	66.79	66.70	0	18,220	0.00%
2018/08/06	13	64.35	3	65.67	65.50	10	18,399	0.05%
2018/08/03	28	63.55	22	62.95	66.00	6	18,632	0.03%
2018/08/02	0	0.00	46	64.30	63.70	-46	18,765	-0.25%
2018/08/01	5	69.60	1	69.50	69.50	4	19,391	0.02%
2018/07/31	1	70.50	1	72.20	72.20	0	19,736	0.00%
2018/07/27	2	74.30	3	73.70	72.00	-1	19,738	-0.01%
2018/07/26	9	73.44	10	74.01	75.00	-1	19,731	-0.01%
2018/07/25	5	70.30	6	70.57	71.70	-1	19,584	-0.01%
2018/07/24	4	68.43	2	69.30	69.90	2	19,513	0.01%
2018/07/23	8	64.83	8	65.11	67.50	0	19,448	0.00%
2018/07/20	5	70.32	18	69.50	67.10	-13	19,381	-0.07%
2018/07/19	6	69.32	9	69.40	69.00	-3	19,241	-0.02%
2018/07/18	9	70.62	9	70.31	68.00	0	19,237	0.00%
2018/07/17	9	72.57	10	72.84	70.90	-1	19,196	-0.01%
2018/07/16	26	74.42	12	73.89	73.80	14	19,197	0.07%
2018/07/13	35	76.18	35	74.87	73.00	0	19,302	0.00%
2018/07/12	13	73.03	13	73.49	73.90	0	19,122	0.00%
2018/07/11	23	74.15	19	73.36	73.60	4	19,114	0.02%
2018/07/10	7	68.47	9	70.22	72.00	-2	18,611	-0.01%
2018/07/09	2	65.45	5	65.46	65.50	-3	18,502	-0.02%
2018/07/06	10	65.03	7	64.49	66.20	3	18,359	0.02%
2018/07/05	18	63.74	19	63.83	62.70	-1	18,107	-0.01%
2018/07/04	24	67.92	21	66.40	62.70	3	17,898	0.02%
2018/07/03	21	69.53	21	70.07	69.60	0	17,672	0.00%
2018/07/02	15	70.91	10	69.66	69.10	5	17,580	0.03%
2018/06/29	11	69.37	29	70.21	72.80	-18	17,458	-0.10%
2018/06/28	45	70.25	8	72.05	69.50	37	17,295	0.21%
2018/06/27	8	72.76	8	72.91	73.40	0	17,177	0.00%
2018/06/26	8	74.04	60	72.77	72.00	-52	17,064	-0.30%
2018/06/25	27	74.29	27	71.90	71.20	0	16,820	0.00%
2018/06/22	38	78.22	36	78.38	76.50	2	16,652	0.01%
2018/06/21	17	77.54	17.5	78.29	80.90	-0.5	16,558	0.00%
2018/06/20	27	82.34	56	82.09	76.40	-29	16,374	-0.18%
2018/06/19	26	82.52	26	83.35	84.00	0	16,260	0.00%
2018/06/15	87	83.69	89	83.94	83.20	-2	16,243	-0.01%
2018/06/14	99	81.48	95	83.57	83.20	4	16,133	0.02%
2018/06/13	59	87.31	95	86.82	82.90	-36	15,957	-0.23%
2018/06/12	58	88.75	87	86.47	89.50	-29	15,516	-0.19%
2018/06/11	87	80.62	32	79.01	81.40	55	14,963	0.37%
2018/06/08	35	70.98	85	71.37	74.00	-50	14,696	-0.34%
2018/06/07	45	71.12	34	71.54	70.50	11	14,445	0.08%
2018/06/06	23	70.30	23	71.17	71.50	0	14,445	0.00%
2018/06/05	14	71.51	16	71.04	67.80	-2	14,387	-0.01%
2018/06/04	98	70.36	110	72.17	72.80	-12	14,150	-0.08%	大賣/
2018/06/01	61	71.84	44	70.28	69.90	17	13,839	0.12%
2018/05/31	125	77.10	125	74.97	70.70	0	13,541	0.00%	大買/大賣/
2018/05/30	184	71.61	132	71.05	74.10	52	12,893	0.40%	大買/大賣/
2018/05/29	98	69.26	99	70.80	68.80	-1	12,268	-0.01%
2018/05/28	94	64.74	134	63.94	66.90	-40	11,490	-0.35%	大賣/
2018/05/25	148	59.31	117	57.16	60.90	31	11,147	0.28%	大買/大賣/
2018/05/24	101	55.29	46	55.61	55.40	55	10,510	0.52%	大買/
2018/05/23	5	55.18	48	55.68	55.80	-43	10,294	-0.42%
2018/05/22	55	54.89	15	54.71	53.70	40	9,969	0.40%
2018/05/21	20	55.58	9	56.00	56.40	11	9,672	0.11%
2018/05/18	43	54.24	32	54.64	54.70	11	9,332	0.12%
2018/05/17	7	55.90	17	55.87	52.10	-10	8,805	-0.11%
2018/05/16	78	54.93	76	56.23	55.60	2	8,338	0.02%
2018/05/15	33	50.34	27	50.49	53.80	6	7,656	0.08%
2018/05/14	10	48.71	16	48.96	50.20	-6	7,091	-0.08%
2018/05/11	7	46.71	5	46.62	45.70	2	6,824	0.03%
2018/05/10	3	44.78	8	44.95	46.20	-5	6,511	-0.08%
2018/05/09	30	43.85	32	43.48	43.65	-2	6,123	-0.03%
2018/05/08	5	39.16	5	39.03	40.90	0	5,397	0.00%
2018/05/07	0	0.00	2	37.10	37.20	-2	5,005	-0.04%
2018/05/04	2	36.10	0	0.00	35.80	2	4,989	0.04%
2018/05/03	3	36.75	3	37.15	36.95	0	5,004	0.00%
2018/05/02	1	36.40	1	36.65	36.35	0	5,000	0.00%
2018/04/30	4	36.43	4	36.10	35.95	0	5,067	0.00%
2018/04/27	2	35.13	5	35.18	36.15	-3	5,345	-0.06%
2018/04/26	6	36.16	6	36.36	34.50	0	5,752	0.00%
2018/04/25	2	35.90	1	36.10	35.90	1	5,742	0.02%
2018/04/24	4	36.41	2	36.90	36.00	2	5,798	0.03%
2018/04/23	5	38.31	11	38.51	37.60	-6	5,718	-0.10%
2018/04/20	9	37.92	4	37.91	37.95	5	5,696	0.09%
2018/04/19	30	39.06	30	39.58	39.15	0	5,607	0.00%
2018/04/18	1	36.80	0	0.00	36.30	1	5,362	0.02%
2018/04/17	26	37.42	102	39.77	36.15	-76	5,317	-1.43%	大賣/
2018/04/16	107	38.94	11	38.87	39.10	96	5,186	1.85%	大買/
2018/04/13	2	37.95	3	38.20	38.00	-1	5,103	-0.02%
2018/04/12	1	37.05	1	36.90	36.90	0	4,969	0.00%
2018/04/09	5	36.25	0	0.00	36.25	5	5,129	0.10%
2018/04/03	2	35.93	2	35.75	36.10	0	5,174	0.00%
2018/04/02	4	36.28	3	35.85	35.55	1	5,186	0.02%
2018/03/30	2	36.93	2	36.70	36.70	0	5,279	0.00%
2018/03/29	3	36.70	3	37.07	36.35	0	5,313	0.00%
2018/03/28	2	36.28	2	36.58	36.00	0	5,277	0.00%
2018/03/27	5	36.73	7	36.85	36.65	-2	5,265	-0.04%
2018/03/26	5	35.98	9	36.14	36.00	-4	5,266	-0.08%
2018/03/23	16	35.85	10	35.97	35.80	6	5,239	0.11%
2018/03/22	6	37.45	8	37.78	37.30	-2	5,174	-0.04%
2018/03/21	9	38.23	10	38.13	36.90	-1	5,022	-0.02%
2018/03/20	8	36.70	8	36.81	37.40	0	4,859	0.00%
2018/03/19	10	36.50	10	36.66	36.40	0	4,784	0.00%
2018/03/16	6	36.45	9	36.77	35.80	-3	4,642	-0.06%
2018/03/14	4	36.11	4	35.51	35.25	0	4,483	0.00%
2018/03/13	2	35.18	1	35.35	36.00	1	4,386	0.02%
2018/03/12	14	35.42	8	35.58	35.05	6	4,329	0.14%
2018/03/09	10	33.80	16	33.97	34.00	-6	4,148	-0.14%
2018/03/08	6	32.32	5	32.17	33.55	1	3,992	0.03%
2018/02/27	0	0.00	1	31.00	30.75	-1	4,659	-0.02%
2018/02/26	0	0.00	6	30.95	30.85	-6	4,705	-0.13%
2018/02/21	1	30.45	1	30.25	30.25	0	5,361	0.00%
2018/02/12	14	29.40	4	29.33	29.25	10	5,660	0.18%
2018/02/09	12	29.71	10	29.43	29.35	2	5,806	0.03%
2018/02/08	7	31.09	10	30.00	30.00	-3	5,837	-0.05%
2018/02/06	1	30.00	4	30.73	29.95	-3	5,920	-0.05%
2018/01/30	0	0.00	1	34.75	34.30	-1	6,541	-0.02%
2018/01/29	3	34.47	2	34.20	34.15	1	6,556	0.02%
2018/01/25	7	35.01	0	0.00	34.30	7	6,703	0.10%
2018/01/24	0	0.00	20	35.15	35.30	-20	6,733	-0.30%
2018/01/23	2	36.25	83	38.83	36.05	-81	6,868	-1.18%
2018/01/22	200	38.21	120	38.14	38.55	80	6,712	1.19%	大買/大賣/
2018/01/19	0	0.00	1	35.10	35.05	-1	6,702	-0.01%
2018/01/18	5	34.60	27	35.51	34.60	-22	7,073	-0.31%
2018/01/17	0	0.00	1	34.90	34.10	-1	7,087	-0.01%
2018/01/16	32	35.10	12	35.25	34.60	20	7,187	0.28%
2018/01/15	0	0.00	1	34.25	34.85	-1	7,255	-0.01%
2018/01/12	2	33.55	1	33.40	33.35	1	7,316	0.01%
2018/01/09	2	34.05	3	34.12	33.40	-1	7,408	-0.01%
2018/01/08	4	35.04	11	35.35	33.80	-7	7,617	-0.09%
2018/01/05	4	35.39	1	36.15	35.40	3	7,643	0.04%
2018/01/04	4	34.61	3	34.80	35.00	1	7,698	0.01%
2018/01/03	4	35.06	1	34.90	34.60	3	7,660	0.04%
2018/01/02	8	33.08	6	33.33	33.35	2	7,565	0.03%