富鼎 (8261)-中國信託券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662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

富鼎 (8261)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	7	95.99	5	96.04	95.90	2	1,894	0.11%
2024/11/21	2	93.50	3	95.30	94.80	-1	1,843	-0.05%
2024/11/20	4	96.80	6	96.23	95.00	-2	1,810	-0.11%
2024/11/19	6	96.15	4	95.10	96.70	2	1,735	0.12%
2024/11/18	0	0.00	12.2	93.84	93.00	-12.2	1,680	-0.72%
2024/11/15	55.2	95.65	8	96.75	95.40	47.2	1,645	2.87%
2024/11/14	7	96.30	14	96.75	96.30	-7	1,597	-0.44%
2024/11/13	6	94.63	5	94.36	94.80	1	1,514	0.07%
2024/11/12	6.1	96.48	7	96.30	94.70	-0.9	1,472	-0.06%
2024/11/11	8.1	98.40	5	97.96	98.20	3.1	1,391	0.22%
2024/11/08	32	98.08	18	98.78	99.00	14	1,306	1.07%
2024/11/07	28.1	94.60	7.4	94.75	95.70	20.7	1,023	2.02%
2024/11/06	33	92.72	33	92.39	91.90	0	822	0.00%
2024/11/05	15	91.00	11	90.44	91.50	4	535	0.75%
2024/11/04	1	81.10	6	83.60	83.20	-5	367	-1.36%
2024/10/30	2	79.70	0.1	79.90	78.80	1.9	369	0.51%
2024/10/29	0	0.00	1	77.10	77.10	-1	358	-0.28%
2024/10/22	1	78.50	0	0.00	79.30	1	366	0.27%
2024/10/18	1.1	77.15	0	0.00	77.00	1.1	373	0.29%
2024/10/16	1	77.00	0	0.00	77.00	1	387	0.26%
2024/10/15	0	0.00	0.1	79.00	78.50	-0.1	393	-0.03%
2024/10/11	6	76.53	0	0.00	76.70	6	402	1.49%
2024/10/09	4.1	78.49	0	0.00	77.50	4.1	407	1.01%
2024/10/08	4	78.78	0	0.00	79.00	4	407	0.98%
2024/10/07	1	82.70	0	0.00	83.70	1	400	0.25%
2024/09/30	0	0.00	1	82.20	82.60	-1	414	-0.24%
2024/09/27	1	82.50	1	81.90	82.20	0	434	0.00%
2024/09/26	1	83.20	2	83.40	81.60	-1	431	-0.23%
2024/09/25	5	83.56	4	84.60	81.60	1	429	0.23%
2024/09/24	0	0.00	2	82.00	83.00	-2	406	-0.49%
2024/09/23	0	0.00	1	79.20	80.50	-1	390	-0.26%
2024/09/19	0	0.00	1	77.20	78.00	-1	387	-0.26%
2024/09/13	1	76.00	0	0.00	77.40	1	398	0.25%
2024/09/12	0	0.00	1	75.80	75.70	-1	402	-0.25%
2024/09/10	6	75.28	1	75.40	73.80	5	443	1.13%
2024/09/09	5	75.02	0	0.00	76.00	5	450	1.11%
2024/09/06	4	74.28	0	0.00	75.00	4	452	0.88%
2024/09/05	1	75.00	0	0.00	74.30	1	453	0.22%
2024/09/04	25.1	73.80	0	0.00	73.80	25.1	453	5.54%
2024/09/03	23.2	77.78	1	78.50	77.50	22.2	451	4.91%
2024/08/23	0	0.00	1	76.50	77.00	-1	487	-0.21%
2024/08/21	0	0.00	2	76.40	76.40	-2	509	-0.39%
2024/08/19	0	75.00	0	0.00	75.30	0	515	0.00%
2024/08/15	0	0.00	1	74.00	74.20	-1	518	-0.19%
2024/08/08	5	72.16	0	0.00	71.60	5	525	0.95%
2024/08/07	5	72.04	0	0.00	72.40	5	523	0.96%
2024/08/06	5	68.26	0.4	66.20	68.20	4.6	520	0.88%
2024/08/05	0	69.30	4	69.20	69.20	-4	512	-0.78%
2024/07/30	0	0.00	4.4	76.70	77.30	-4.4	502	-0.88%
2024/07/29	1.4	76.93	0	0.00	76.70	1.4	500	0.28%
2024/07/26	2	79.20	0	0.00	78.80	2	495	0.40%
2024/07/22	2	82.00	1	81.80	79.30	1	498	0.20%
2024/07/17	2	86.05	2.2	86.26	85.90	-0.2	487	-0.04%
2024/07/16	2	87.80	0	0.00	87.80	2	485	0.41%
2024/07/15	1	87.00	0	0.00	86.50	1	484	0.21%
2024/07/10	5	87.04	0	0.00	87.00	5	490	1.02%
2024/07/09	5	86.46	0	0.00	85.90	5	492	1.02%
2024/07/08	3	88.33	0	0.00	88.00	3	489	0.61%
2024/07/05	1	88.70	6	88.77	88.90	-5	494	-1.01%
2024/07/04	0	0.00	1	87.80	87.40	-1	485	-0.21%
2024/07/03	0	0.00	0.1	87.80	87.20	-0.1	487	-0.02%
2024/07/02	1	85.60	0	0.00	86.00	1	468	0.21%
2024/07/01	1	85.60	0	0.00	85.60	1	470	0.21%
2024/06/27	0	0.00	1	84.20	83.60	-1	503	-0.20%
2024/06/25	0	0.00	4	83.98	85.10	-4	569	-0.70%
2024/06/20	1	85.80	0	0.00	85.60	1	571	0.18%
2024/06/19	0	0.00	1	84.90	84.80	-1	574	-0.17%
2024/06/18	1	86.50	1	85.50	85.30	0	572	0.00%
2024/06/17	3	87.13	2	86.50	86.50	1	566	0.18%
2024/06/11	4	82.65	1	82.40	82.10	3	543	0.55%
2024/06/07	4	82.70	0	0.00	83.00	4	550	0.73%
2024/06/06	5	82.18	0	0.00	81.90	5	558	0.89%
2024/06/05	0	0.00	4	82.68	82.60	-4	552	-0.72%
2024/05/29	0	0.00	0.2	85.00	84.60	-0.2	573	-0.03%
2024/05/28	1	85.30	0	0.00	84.80	1	574	0.17%
2024/05/27	2	83.40	0	0.00	83.80	2	566	0.35%
2024/05/23	1	81.80	0	0.00	81.80	1	563	0.18%
2024/05/22	0	0.00	0.4	83.30	83.30	-0.4	569	-0.07%
2024/05/21	0	0.00	0.6	82.50	82.40	-0.6	572	-0.10%
2024/05/17	0	0.00	0.1	83.00	82.60	-0.1	580	-0.01%
2024/05/13	0.1	83.10	0	0.00	82.70	0.1	623	0.01%
2024/05/09	4	83.73	0	0.00	83.10	4	628	0.64%
2024/05/08	4	83.35	0	0.00	83.50	4	629	0.64%
2024/05/07	4	83.20	0	0.00	83.30	4	632	0.63%
2024/05/03	0.4	82.87	0	0.00	81.60	0.4	639	0.05%
2024/05/02	0	0.00	0.1	82.40	82.40	-0.1	647	-0.02%
2024/04/29	2	81.80	0	0.00	81.70	2	661	0.30%
2024/04/24	0	0.00	1	80.40	80.60	-1	672	-0.15%
2024/04/23	0	0.00	2	79.00	79.30	-2	686	-0.29%
2024/04/19	0.5	80.77	1	79.40	79.90	-0.6	698	-0.08%
2024/04/16	0.1	82.40	0	0.00	82.00	0.1	691	0.01%
2024/04/15	0.1	84.90	0	0.00	84.60	0.1	683	0.01%
2024/04/12	1.2	86.17	0	0.00	85.60	1.2	686	0.17%
2024/04/11	5	86.94	0	0.00	86.70	5	686	0.73%
2024/04/10	4	87.00	0	0.00	86.50	4	688	0.58%
2024/04/09	4	86.58	3	86.33	86.20	1	696	0.14%
2024/04/08	0.2	87.00	0	0.00	87.10	0.2	696	0.03%
2024/04/03	2.1	88.08	1	88.60	87.90	1.1	702	0.16%
2024/04/02	2.2	89.95	1	89.80	89.00	1.2	711	0.17%
2024/04/01	1	89.00	0	0.00	88.90	1	691	0.14%
2024/03/29	1	88.60	1	88.20	87.00	0	681	0.00%
2024/03/28	0.1	89.00	4	89.05	88.50	-3.9	670	-0.58%
2024/03/27	0	0.00	4	84.70	84.60	-4	624	-0.64%
2024/03/25	0	0.00	1	85.20	85.20	-1	645	-0.15%
2024/03/22	1	84.70	1	84.70	85.30	0	664	0.00%
2024/03/21	4	84.10	2.7	84.09	84.00	1.3	678	0.19%
2024/03/20	1	84.50	0	0.00	84.20	1	695	0.14%
2024/03/18	3	84.87	1	86.20	84.90	2	724	0.28%
2024/03/15	0	0.00	3.6	84.51	84.20	-3.6	771	-0.47%
2024/03/14	0	0.00	1	84.60	84.60	-1	812	-0.12%
2024/03/13	0	86.30	0	0.00	84.60	0	862	0.00%
2024/03/12	1	85.20	1.1	86.24	86.50	-0.1	885	-0.01%
2024/03/11	3	85.27	0	0.00	85.00	3	902	0.33%
2024/03/08	5.1	84.06	5	84.30	84.30	0.1	927	0.01%
2024/03/07	8.1	84.86	20	84.51	84.50	-11.9	949	-1.26%
2024/03/06	4.2	87.20	1	87.00	86.40	3.2	986	0.32%
2024/03/05	1	87.40	0	87.60	87.50	1	1,128	0.09%
2024/02/27	1	87.50	0.1	87.80	88.00	0.9	1,356	0.07%
2024/02/26	3.3	88.58	0	0.00	88.60	3.3	1,554	0.21%
2024/02/23	2.1	88.55	0	0.00	87.80	2.1	1,682	0.12%
2024/02/22	0	0.00	0.1	89.40	89.10	-0.1	1,752	-0.01%
2024/02/19	6	91.05	0	0.00	91.00	6	1,952	0.31%
2024/02/16	9	90.99	0	0.00	90.80	9	2,006	0.45%
2024/02/15	5	88.52	1	88.20	89.40	4	1,985	0.20%
2024/02/05	1	86.90	0	0.00	87.40	1	1,979	0.05%
2024/02/02	0	0.00	0.6	88.60	87.90	-0.6	1,974	-0.03%
2024/01/30	1	89.20	0	0.00	89.20	1	1,986	0.05%
2024/01/26	1.3	90.49	0	0.00	90.50	1.3	1,986	0.07%
2024/01/25	0.1	90.00	0	0.00	89.40	0.1	1,983	0.01%
2024/01/24	1	90.10	0.1	90.50	91.10	0.9	1,977	0.05%
2024/01/23	1	89.90	0	0.00	89.80	1	1,979	0.05%
2024/01/22	1	89.00	0	0.00	89.60	1	1,978	0.05%
2024/01/19	1.1	87.83	0	0.00	87.80	1.1	1,985	0.06%
2024/01/17	0.1	88.50	5	88.80	88.80	-4.9	1,990	-0.25%
2024/01/15	1	91.50	0	92.00	91.50	1	1,969	0.05%
2024/01/12	1	90.60	3	90.60	90.70	-2	1,978	-0.10%
2024/01/11	0.1	91.50	1	92.00	91.70	-0.9	1,994	-0.05%
2024/01/10	5	91.38	0	0.00	91.20	5	2,054	0.24%
2024/01/09	4	92.20	0	0.00	91.70	4	2,126	0.19%
2024/01/08	7	93.51	1	92.90	92.50	6	2,132	0.28%
2024/01/04	0.2	93.25	0	0.00	92.10	0.2	2,161	0.01%
2024/01/03	1	94.40	0	0.00	94.30	1	2,152	0.05%
2023/12/29	0	0.00	5	97.50	97.60	-5	2,131	-0.23%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/26	0.2	98.00	1	97.70	97.40	-0.8	2,103	-0.04%
2023/12/25	5.1	96.92	0	0.00	96.50	5.1	2,102	0.24%
2023/12/22	0	0.00	9	96.83	97.20	-9	2,097	-0.43%
2023/12/21	0.2	97.25	0	0.00	96.30	0.2	2,093	0.01%
2023/12/20	2	98.20	0	0.00	97.50	2	2,081	0.10%
2023/12/19	1	97.90	3	98.03	97.90	-2	2,067	-0.10%
2023/12/18	0	0.00	13	99.00	98.40	-13	2,050	-0.63%
2023/12/15	4	100.75	1	104.00	100.00	3	2,035	0.15%
2023/12/14	11	101.68	2	102.00	102.50	9	2,023	0.44%
2023/12/13	3	102.00	5	102.90	101.50	-2	2,011	-0.10%
2023/12/12	2	102.00	1	103.50	101.50	1	2,004	0.05%
2023/12/11	1	101.00	1	101.50	102.00	0	1,969	0.00%
2023/12/08	5	100.02	1.1	99.50	100.00	3.9	1,934	0.20%
2023/12/07	3	102.00	0	0.00	101.00	3	1,888	0.16%
2023/12/06	4	101.88	0.1	102.00	102.00	4	1,872	0.21%
2023/12/05	1	100.50	0	0.00	101.00	1	1,864	0.05%
2023/12/04	2.2	102.50	0	0.00	102.50	2.2	1,912	0.12%
2023/12/01	2	103.50	6	103.50	103.50	-4	1,899	-0.21%
2023/11/30	15.3	107.24	28.7	106.30	105.50	-13.4	1,871	-0.71%
2023/11/29	8	102.75	5.1	102.68	103.00	2.9	1,728	0.17%
2023/11/28	13	100.58	30.1	100.50	101.00	-17.1	1,654	-1.04%
2023/11/27	0.1	98.50	4.1	101.45	96.00	-3.9	1,586	-0.25%
2023/11/24	1.1	98.30	6	96.65	98.70	-5	1,543	-0.32%
2023/11/22	26	98.47	18	98.53	98.20	8	1,309	0.61%
2023/11/21	5.3	96.04	2	95.65	94.60	3.3	1,184	0.28%
2023/11/20	28	96.15	38.2	96.58	96.90	-10.2	1,115	-0.91%
2023/11/17	1.1	90.07	2	89.45	90.00	-0.9	955	-0.10%
2023/11/16	4.1	88.78	4	89.03	89.40	0.1	948	0.01%
2023/11/15	19	89.24	25.1	89.08	89.00	-6.1	927	-0.66%
2023/11/09	5	87.02	0	0.00	86.50	5	879	0.57%
2023/11/08	7	86.91	1	86.80	87.40	6	886	0.68%
2023/11/07	6	85.87	2	85.90	86.40	4	887	0.45%
2023/11/06	1	87.00	1	86.60	86.70	0	888	0.00%
2023/11/02	0	0.00	0.3	85.10	84.60	-0.3	876	-0.04%
2023/11/01	1	83.50	0	0.00	83.70	1	875	0.11%
2023/10/31	11	85.48	10	84.80	83.00	1	877	0.11%
2023/10/27	9	86.67	8	86.80	86.10	1	868	0.12%
2023/10/26	0	0.00	1	86.20	85.50	-1	861	-0.12%
2023/10/25	3	87.27	4	87.15	86.90	-1	868	-0.12%
2023/10/24	2	85.65	2	86.00	85.60	0	859	0.00%
2023/10/23	1	86.40	0	0.00	85.60	1	860	0.12%
2023/10/20	12	86.63	7	86.99	86.90	5	861	0.58%
2023/10/19	4	88.28	3	89.10	88.00	1	858	0.12%
2023/10/18	7.5	88.93	6	88.68	89.40	1.5	854	0.17%
2023/10/17	4	90.20	28.2	88.78	89.40	-24.2	793	-3.06%
2023/10/16	3.2	85.06	0	0.00	84.20	3.2	720	0.44%
2023/10/13	3	87.47	0	0.00	87.20	3	716	0.42%
2023/10/12	4	86.48	0	0.00	87.50	4	695	0.58%
2023/10/11	5	84.60	0	0.00	84.00	5	687	0.73%
2023/10/06	5	83.78	0	0.00	84.20	5	696	0.72%
2023/10/04	0	0.00	1	83.00	83.10	-1	714	-0.14%
2023/10/02	1	83.60	0	0.00	84.30	1	756	0.13%
2023/09/28	0	0.00	1	82.80	82.60	-1	762	-0.13%
2023/09/26	2	83.65	0	0.00	83.50	2	787	0.25%
2023/09/22	3	84.10	1	82.60	84.40	2	812	0.25%
2023/09/20	1	85.00	3	85.30	84.90	-2	812	-0.25%
2023/09/19	1.1	86.50	5	86.00	86.00	-3.9	814	-0.48%
2023/09/18	0	0.00	2	87.35	88.10	-2	810	-0.25%
2023/09/15	1	87.00	1	86.90	87.30	0	809	0.00%
2023/09/13	0	0.00	1	87.50	86.80	-1	801	-0.12%
2023/09/12	1	85.50	0	0.00	85.50	1	803	0.12%
2023/09/11	2	86.95	0	0.00	85.30	2	804	0.25%
2023/09/08	11	86.52	11	86.35	87.50	0	809	0.00%
2023/09/07	21	88.16	4	89.30	88.00	17	814	2.09%
2023/09/06	5	84.42	1	84.70	84.40	4	747	0.53%
2023/09/05	1	85.36	2	85.70	85.70	-1	737	-0.13%
2023/09/04	2	82.15	0	0.00	82.50	2	725	0.28%
2023/09/01	4	83.55	0	0.00	83.10	4	743	0.54%
2023/08/31	5	82.10	1	83.00	82.10	4	771	0.52%
2023/08/30	0	82.40	0	0.00	82.40	0	773	0.00%
2023/08/29	0	0.00	1	80.50	81.70	-1	777	-0.13%
2023/08/28	1	80.90	0	0.00	80.40	1	810	0.12%
2023/08/25	1	82.00	6	80.50	81.80	-5	811	-0.62%
2023/08/23	1	81.00	1	81.31	81.80	0	813	0.00%
2023/08/21	0.2	82.89	0	0.00	82.70	0.2	807	0.02%
2023/08/18	0.5	85.00	0	0.00	83.80	0.5	805	0.06%
2023/08/17	0	84.10	4	85.00	85.50	-4	805	-0.49%
2023/08/16	1	84.60	0	0.00	84.60	1	810	0.12%
2023/08/15	5	84.70	0	0.00	85.50	5	920	0.54%
2023/08/14	1.3	85.25	3.1	84.60	84.30	-1.8	938	-0.19%
2023/08/11	2.1	88.56	0.3	88.50	88.00	1.8	930	0.20%
2023/08/10	5	90.50	1	90.00	89.70	4	927	0.43%
2023/08/09	5	92.62	0	0.00	91.80	5	923	0.54%
2023/08/08	4	93.15	1	93.10	93.10	3	937	0.32%
2023/08/04	5	93.86	0	0.00	94.70	5	949	0.53%
2023/08/02	1.8	92.12	0	0.00	91.90	1.8	952	0.19%
2023/08/01	1	94.90	0	0.00	93.80	1	951	0.11%
2023/07/31	8	94.76	0	95.70	94.40	8	954	0.84%
2023/07/28	8	96.19	12	95.59	96.30	-4	957	-0.42%
2023/07/27	1	93.90	0	0.00	93.80	1	951	0.11%
2023/07/26	7.2	93.81	0	0.00	92.60	7.2	956	0.75%
2023/07/25	5.2	92.51	2	93.30	93.80	3.2	959	0.33%
2023/07/24	2.3	91.46	4	91.50	91.20	-1.8	962	-0.18%
2023/07/21	1.4	93.96	1	94.90	94.00	0.4	963	0.04%
2023/07/20	5	97.56	0	0.00	96.30	5	973	0.51%
2023/07/19	0	0.00	1	97.30	96.50	-1	981	-0.10%
2023/07/18	1.2	98.05	2	97.60	97.10	-0.8	1,007	-0.08%
2023/07/17	0	0.00	1	97.50	97.70	-1	1,024	-0.10%
2023/07/14	6.1	97.71	6	98.33	97.60	0.1	1,061	0.01%
2023/07/13	1	99.30	1	99.80	98.10	0	1,124	0.00%
2023/07/12	1	98.29	1	97.40	98.80	0	1,143	0.00%
2023/07/11	0	0.00	0	97.27	96.50	0	1,159	0.00%
2023/07/10	8.5	97.61	0	0.00	95.90	8.5	1,224	0.69%
2023/07/07	1.1	99.45	0	0.00	98.90	1.1	1,259	0.09%
2023/07/06	2	100.50	0	0.00	100.00	2	1,393	0.14%
2023/07/05	0.2	101.93	0	0.00	101.00	0.2	1,420	0.02%
2023/07/04	6	102.00	0	0.00	102.00	6	1,414	0.42%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/29	0	0.00	2	106.50	105.50	-2	1,390	-0.14%
2023/06/28	44	105.92	0	0.00	105.50	44	1,407	3.13%
2023/06/27	42	105.99	0	0.00	105.50	42	1,421	2.95%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	1	107.00	0	0.00	107.00	1	1,428	0.07%
2023/06/20	1	105.50	2.2	105.27	105.50	-1.2	1,432	-0.08%
2023/06/19	2	105.75	5	106.30	105.00	-3	1,438	-0.21%
2023/06/16	0	0.00	0.1	107.50	107.00	-0.1	1,432	-0.01%
2023/06/15	0.2	109.00	0	0.00	108.00	0.2	1,447	0.01%
2023/06/14	0.1	110.00	1	109.00	109.00	-0.9	1,455	-0.06%
2023/06/13	2.1	109.74	8.2	109.51	110.00	-6.1	1,462	-0.42%
2023/06/12	5	108.50	5	108.50	108.50	0	1,447	0.00%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/08	11	107.45	0	0.00	107.50	11	1,468	0.75%
2023/06/07	6	108.42	0	0.00	108.00	6	1,475	0.41%
2023/06/06	10	110.75	1	110.00	110.50	9	1,468	0.61%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/02	11.7	108.90	10	107.75	108.00	1.7	1,470	0.12%
2023/06/01	1	110.00	0.2	109.00	108.50	0.8	1,480	0.05%
2023/05/30	0.1	107.00	0	0.00	105.50	0.1	1,458	0.00%
2023/05/29	0	0.00	1	105.50	106.50	-1	1,464	-0.07%
2023/05/26	1	105.50	2	105.50	104.50	-1	1,472	-0.07%
2023/05/25	0	0.00	2	105.00	104.50	-2	1,487	-0.13%
2023/05/24	2.2	104.95	2	105.00	104.50	0.2	1,533	0.01%
2023/05/23	0	0.00	1	106.50	106.00	-1	1,548	-0.06%
2023/05/22	14	105.43	13	105.58	106.50	1	1,570	0.06%
2023/05/19	5	108.89	3.4	110.06	105.00	1.6	1,628	0.10%
2023/05/18	0	0.00	3	104.00	105.00	-3	1,577	-0.19%
2023/05/16	5	99.92	0	0.00	99.40	5	1,573	0.32%
2023/05/15	3	99.40	1	99.00	98.70	2	1,581	0.13%
2023/05/12	3	98.50	6.1	98.79	100.50	-3.1	1,610	-0.19%
2023/05/11	1.1	100.95	0	0.00	100.50	1.1	1,694	0.06%
2023/05/10	6.2	102.58	0	0.00	102.00	6.2	1,751	0.35%
2023/05/09	8	102.44	0	0.00	102.00	8	1,770	0.45%
2023/05/08	5	103.90	0	0.00	103.50	5	1,788	0.28%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	1	103.50	0	0.00	103.00	1	1,918	0.05%
2023/05/03	1	104.00	0	0.00	104.00	1	1,955	0.05%
2023/05/02	0.2	105.00	0	0.00	105.00	0.2	2,060	0.01%
2023/04/28	5	104.00	6	104.08	104.00	-1	2,155	-0.05%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	103.00	0	0.00	103.00	1	2,160	0.05%
2023/04/25	1.2	103.00	0	0.00	103.00	1.2	2,192	0.05%
2023/04/21	1	105.50	0	0.00	105.50	1	2,272	0.04%
2023/04/20	1.3	110.69	1	113.00	109.50	0.3	2,252	0.01%
2023/04/19	2	112.00	2	113.25	113.00	0	2,261	0.00%
2023/04/18	2	114.00	8	114.75	114.00	-6	2,230	-0.27%
2023/04/17	4	114.13	3	113.67	113.00	1	2,177	0.05%
2023/04/14	0	0.00	3	113.00	113.00	-3	2,170	-0.14%
2023/04/13	7	114.86	0	0.00	113.50	7	2,158	0.32%
2023/04/12	0	0.00	2	113.75	114.50	-2	2,102	-0.10%
2023/04/11	30	113.48	8.5	113.40	113.50	21.5	2,065	1.04%
2023/04/10	14.1	106.26	4.1	105.90	108.50	10	1,944	0.51%
2023/04/07	14	104.96	0	0.00	104.50	14	1,954	0.72%
2023/04/06	0.1	104.00	0	0.00	104.00	0.1	1,964	0.01%
2023/03/31	0	0.00	1	104.50	104.00	-1	1,970	-0.05%
2023/03/29	2	104.50	7	103.50	102.50	-5	2,010	-0.25%
2023/03/28	0.3	106.50	0.1	106.50	104.00	0.2	2,027	0.01%
2023/03/23	1	107.50	5	106.50	106.50	-4	2,109	-0.19%
2023/03/22	4	106.50	2	106.50	107.00	2	2,123	0.09%
2023/03/21	5	106.50	3	106.33	106.00	2	2,131	0.09%
2023/03/20	4	106.50	1	106.00	106.00	3	2,147	0.14%
2023/03/16	2.1	103.24	10	103.75	102.00	-7.9	2,195	-0.36%
2023/03/14	0.1	105.00	0	0.00	104.50	0.1	2,308	0.00%
2023/03/13	1	106.50	105	106.19	106.00	-104	2,404	-4.32%	大賣/鉅額交易
2023/03/10	1.4	109.86	0.1	111.39	108.50	1.3	2,547	0.05%
2023/03/09	8	112.94	0	0.00	111.50	8	2,621	0.31%
2023/03/08	5	113.00	0	0.00	113.00	5	2,672	0.19%
2023/03/07	6	112.67	1	113.00	112.00	5	2,729	0.18%
2023/03/06	3	111.67	4	111.50	111.50	-1	2,878	-0.03%
2023/03/03	1	110.50	0.2	111.00	110.00	0.8	3,013	0.03%
2023/03/02	0.1	109.00	0	0.00	109.50	0.1	3,217	0.00%
2023/02/24	2.1	109.26	13	109.96	109.00	-10.9	3,445	-0.32%
2023/02/23	1.3	110.00	4	109.52	110.00	-2.7	3,453	-0.08%
2023/02/22	2.5	110.10	0	0.00	109.50	2.5	3,523	0.07%
2023/02/21	1	113.50	1	113.00	113.50	0	3,503	0.00%
2023/02/20	4	114.63	3	113.67	113.50	1	3,542	0.03%
2023/02/17	3	116.50	22	114.95	114.50	-19	3,544	-0.54%
2023/02/16	5.1	113.60	16	114.19	115.00	-11	3,498	-0.31%
2023/02/15	0	0.00	1.1	111.48	110.50	-1.1	3,488	-0.03%
2023/02/13	0	111.00	0	0.00	111.00	0	3,523	0.00%
2023/02/10	5	112.80	11.2	112.00	111.50	-6.2	3,566	-0.17%
2023/02/09	17	115.26	1	117.00	113.50	16	3,566	0.45%
2023/02/08	8	114.88	2	115.00	114.00	6	3,488	0.17%
2023/02/07	8.1	112.64	5	113.00	113.50	3.1	3,456	0.09%
2023/02/06	0	0.00	0.3	113.50	112.50	-0.3	3,540	-0.01%
2023/02/03	3.1	114.34	7	114.21	112.50	-3.9	3,527	-0.11%
2023/02/02	2	115.99	4	115.25	115.50	-2	3,484	-0.06%
2023/02/01	4	113.88	2.1	114.00	114.50	1.9	3,433	0.06%
2023/01/31	5	113.70	7	113.36	114.00	-2	3,417	-0.06%
2023/01/30	6.1	110.16	2.2	110.18	111.00	3.9	3,334	0.12%
2023/01/17	0.1	105.50	0	0.00	105.00	0.1	3,263	0.00%
2023/01/16	0	0.00	0.2	104.00	104.50	-0.2	3,302	0.00%
2023/01/13	5	107.00	0	0.00	104.00	5	3,316	0.15%
2023/01/12	11.3	109.05	9	109.28	107.00	2.3	3,310	0.07%
2023/01/10	12	106.75	4	105.50	106.00	8	3,302	0.24%
2023/01/09	16.1	106.94	30	107.45	107.00	-13.9	3,355	-0.41%
2023/01/06	12	105.08	0.4	105.00	105.50	11.6	3,422	0.34%
2023/01/04	0.1	105.29	0	0.00	105.00	0.1	3,545	0.00%
2023/01/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	2	104.99	1	105.00	105.00	1	3,659	0.03%
2022/12/28	1	108.00	1	107.50	105.50	0	3,714	0.00%
2022/12/27	2	107.75	1	108.50	108.50	1	3,723	0.03%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	104.50	1	104.50	106.00	0	3,749	0.00%
2022/12/22	3	108.00	0	0.00	106.50	3	3,793	0.08%
2022/12/21	0.1	106.00	0	0.00	106.00	0.1	3,857	0.00%
2022/12/20	1	108.50	1	105.00	105.00	0	3,921	0.00%
2022/12/19	0	0.00	0.2	108.00	107.00	-0.2	3,955	-0.01%
2022/12/16	3	108.67	5	108.60	110.00	-2	4,027	-0.05%
2022/12/15	1	108.50	3	108.67	109.00	-2	4,055	-0.05%
2022/12/14	2	106.00	0	0.00	107.00	2	4,121	0.05%
2022/12/13	0	0.00	1	106.50	105.50	-1	4,163	-0.02%
2022/12/12	1	106.50	2	106.51	107.00	-1	4,248	-0.02%
2022/12/09	7	107.36	3	108.83	107.00	4	4,281	0.09%
2022/12/08	9	111.00	1	111.00	110.50	8	4,270	0.19%
2022/12/07	9	112.78	9.3	111.38	110.00	-0.3	4,274	-0.01%
2022/12/06	9	116.33	7	115.65	114.50	2	4,241	0.05%
2022/12/05	3	119.00	6	119.00	117.00	-3	4,218	-0.07%
2022/12/02	29.1	119.24	15	117.97	117.50	14.1	4,157	0.34%
2022/12/01	2	116.25	13	116.85	114.50	-11	4,057	-0.27%
2022/11/30	0	0.00	0.1	115.00	114.50	-0.1	4,032	0.00%
2022/11/29	11	112.50	1	112.50	113.50	10	4,017	0.25%
2022/11/28	27.1	114.17	74.7	111.55	114.00	-47.6	3,993	-1.19%
2022/11/25	68	112.40	2	111.75	110.50	66	3,984	1.66%
2022/11/24	16.6	110.05	11	109.59	110.50	5.6	3,893	0.14%
2022/11/23	13.3	107.48	8	108.31	107.00	5.3	3,705	0.14%
2022/11/22	2.2	100.60	0	0.00	100.50	2.2	3,542	0.06%
2022/11/21	4.8	104.03	0	0.00	102.00	4.8	3,749	0.13%
2022/11/18	6	106.50	12	105.42	103.50	-6	3,830	-0.16%
2022/11/16	1.1	103.41	17	103.44	102.50	-15.9	4,041	-0.39%
2022/11/14	1	100.00	0	0.00	101.00	1	4,501	0.02%
2022/11/11	9	103.00	30	100.10	99.50	-21	4,747	-0.44%
2022/11/10	21	99.64	10	98.90	99.20	11	4,728	0.23%
2022/11/09	6	101.25	0	0.00	101.00	6	4,732	0.13%
2022/11/08	18	101.03	10.2	99.44	99.20	7.8	4,748	0.16%
2022/11/07	106	102.99	7	102.07	101.50	99	4,759	2.08%	大買/
2022/11/04	5	100.60	1	101.50	101.50	4	4,767	0.08%
2022/11/03	0.1	101.00	0	0.00	101.50	0.1	4,766	0.00%
2022/11/02	2	101.75	7	99.59	101.00	-5	4,765	-0.10%
2022/11/01	0	0.00	2	96.00	96.10	-2	4,714	-0.04%
2022/10/31	1	95.50	0	0.00	94.70	1	4,756	0.02%
2022/10/28	2	93.90	0	0.00	93.60	2	4,784	0.04%
2022/10/27	1	95.10	1	95.50	96.20	0	4,854	0.00%
2022/10/26	0	0.00	1	95.60	93.20	-1	4,881	-0.02%
2022/10/25	2	94.80	2	96.25	96.10	0	4,957	0.00%
2022/10/24	10	99.30	16	96.27	95.80	-6	4,983	-0.12%
2022/10/21	10	96.80	10	95.80	94.50	0	5,022	0.00%
2022/10/20	11.2	96.88	10	97.35	97.80	1.2	5,068	0.02%
2022/10/19	3	101.27	22	98.91	98.70	-19	5,122	-0.37%
2022/10/18	19.1	102.42	9	101.00	101.50	10.1	5,223	0.19%
2022/10/17	16	97.26	58	97.48	101.50	-42	5,292	-0.79%
2022/10/14	25	96.97	21.1	99.14	100.00	3.9	5,387	0.07%
2022/10/13	47	100.77	11	95.21	92.30	36	5,359	0.67%
2022/10/12	1	101.00	0	0.00	102.50	1	5,301	0.02%
2022/10/11	37	102.66	30	103.00	101.50	7	5,342	0.13%
2022/10/07	40	108.06	34	107.03	106.50	6	5,384	0.11%
2022/10/06	25	110.52	9	111.22	111.00	16	5,442	0.29%
2022/10/05	21	110.02	9	109.28	109.00	12	5,454	0.22%
2022/10/04	26	107.38	7	107.36	108.00	19	5,462	0.35%
2022/10/03	20	105.25	0	0.00	104.50	20	5,496	0.36%
2022/09/30	2	101.50	0	0.00	105.50	2	5,576	0.04%
2022/09/29	7	104.36	19	104.03	103.50	-12	5,658	-0.21%
2022/09/28	25	105.50	26	102.29	102.00	-1	5,722	-0.02%
2022/09/27	20	107.25	31	105.56	107.50	-11	5,773	-0.19%
2022/09/26	10	110.70	12	108.38	108.50	-2	5,793	-0.03%
2022/09/23	10	117.20	4	117.38	112.50	6	5,900	0.10%
2022/09/22	0	0.00	4	115.88	116.50	-4	5,955	-0.07%
2022/09/21	21	114.71	23	114.07	114.00	-2	5,995	-0.03%
2022/09/20	3	112.83	1	114.00	112.50	2	6,025	0.03%
2022/09/19	8	110.50	8	111.07	112.00	0	6,148	0.00%
2022/09/16	10	109.50	20	109.25	109.00	-10	6,178	-0.16%
2022/09/15	6.1	109.60	8	108.69	109.50	-1.9	6,317	-0.03%
2022/09/14	6	109.67	4.1	107.37	109.50	1.9	6,459	0.03%
2022/09/13	8.1	109.51	8	109.00	109.00	0.1	6,555	0.00%
2022/09/12	9	108.56	8	109.25	109.00	1	6,682	0.01%
2022/09/08	12	105.00	6	105.50	106.50	6	6,844	0.09%
2022/09/07	11	104.82	2.1	103.60	103.50	8.9	7,045	0.13%
2022/09/06	5.1	110.86	6.1	109.45	108.50	-1	7,081	-0.01%
2022/09/05	11.1	115.75	11.1	113.36	112.50	0	7,186	0.00%
2022/09/02	9	115.78	12	117.75	117.00	-3	7,256	-0.04%
2022/09/01	15.1	119.34	12	117.92	115.00	3.1	7,378	0.04%
2022/08/31	4	115.50	2	116.50	116.50	2	7,317	0.03%
2022/08/30	2	115.75	3	115.17	116.00	-1	7,503	-0.01%
2022/08/29	7	114.21	4.2	114.57	114.00	2.8	8,022	0.03%
2022/08/26	21.1	120.25	36	119.35	117.50	-15	8,217	-0.18%
2022/08/25	25	118.44	3	118.50	118.00	22	8,843	0.25%
2022/08/24	25	117.12	22	117.23	117.00	3	8,976	0.03%
2022/08/23	8.2	114.95	10	114.95	119.00	-1.8	9,484	-0.02%
2022/08/22	22.1	113.36	29	112.26	112.00	-6.9	9,509	-0.07%
2022/08/19	69	118.02	44.5	118.96	116.50	24.5	9,487	0.26%
2022/08/18	19	110.29	36.4	112.63	114.50	-17.4	9,186	-0.19%
2022/08/17	2	104.75	1	104.50	104.50	1	9,000	0.01%
2022/08/16	3.1	106.31	1	105.50	105.50	2.1	9,067	0.02%
2022/08/15	13	108.12	3	108.17	108.00	10	9,227	0.11%
2022/08/12	1.4	106.57	7	105.07	106.50	-5.6	9,262	-0.06%
2022/08/11	23	103.46	12	103.92	102.50	11	9,248	0.12%
2022/08/10	7	101.57	0	0.00	100.50	7	9,266	0.08%
2022/08/09	11	101.77	0	0.00	102.00	11	9,289	0.12%
2022/08/08	114	101.94	1	102.00	102.00	113	9,303	1.21%	大買/鉅額交易
2022/08/05	1	104.00	14	103.89	104.50	-13	9,291	-0.14%
2022/08/04	2	101.00	2	99.70	101.50	0	9,293	0.00%
2022/08/03	12	102.50	1	100.00	100.00	11	9,299	0.12%
2022/08/02	5	102.00	3.1	102.00	102.00	1.9	9,268	0.02%
2022/08/01	15.3	105.47	7	105.50	105.50	8.3	9,280	0.09%
2022/07/29	0	0.00	11	111.82	111.00	-11	9,384	-0.12%
2022/07/28	8	110.88	3	109.67	110.00	5	9,496	0.05%
2022/07/27	20	108.40	31.1	108.34	112.50	-11.1	9,425	-0.12%
2022/07/26	10	110.55	1	107.50	107.50	9	9,363	0.10%
2022/07/25	9	114.17	3	113.83	112.00	6	9,297	0.06%
2022/07/22	14.2	111.01	20	111.30	112.50	-5.8	9,187	-0.06%
2022/07/21	40	109.66	109.2	109.83	111.00	-69.2	9,114	-0.76%	大賣/
2022/07/19	1	105.50	1	103.50	103.50	0	8,974	0.00%
2022/07/18	2	105.00	2	105.50	106.00	0	8,934	0.00%
2022/07/15	3.1	103.48	2	103.00	103.00	1.1	8,863	0.01%
2022/07/14	11	100.74	12	102.71	103.00	-1	8,786	-0.01%
2022/07/13	2	99.10	1	100.00	98.80	1	8,681	0.01%
2022/07/12	9	95.74	6	94.52	94.70	3	8,629	0.03%
2022/07/11	21	100.85	1	100.00	100.00	20	8,576	0.23%
2022/07/08	21	102.10	4	102.75	101.50	17	8,535	0.20%
2022/07/07	39	98.59	27	97.67	100.00	12	8,457	0.14%
2022/07/06	24	100.70	26	97.96	96.20	-2	8,365	-0.02%
2022/07/05	26	103.34	13	101.38	103.00	13	8,297	0.16%
2022/07/04	20	102.93	120	101.81	102.50	-100	8,201	-1.22%	大賣/
2022/07/01	48	107.07	34	104.66	102.50	14	8,120	0.17%
2022/06/30	14	110.82	9	110.61	109.50	5	7,972	0.06%
2022/06/29	4	114.25	71.1	114.73	115.50	-67.1	7,836	-0.86%
2022/06/28	15.1	117.66	6	116.58	116.50	9.1	7,745	0.12%
2022/06/27	41	119.90	19	121.87	122.00	22	7,680	0.29%
2022/06/24	24	120.04	5	120.70	120.00	19	7,527	0.25%
2022/06/23	12	119.38	11	119.50	120.00	1	7,435	0.01%
2022/06/22	18	117.86	37	116.08	117.00	-19	7,308	-0.26%
2022/06/21	6	122.50	7.1	121.55	123.50	-1.1	7,196	-0.02%
2022/06/20	17	121.68	25	121.98	118.00	-8	7,229	-0.11%
2022/06/17	22	121.48	21.3	121.27	122.00	0.7	7,118	0.01%
2022/06/16	62	130.38	64	134.02	125.00	-2	7,064	-0.03%
2022/06/15	3	130.00	4	129.13	129.00	-1	7,025	-0.01%
2022/06/14	37	131.09	33	129.45	134.00	4	7,084	0.06%
2022/06/13	13	131.23	13	132.19	132.50	0	6,955	0.00%
2022/06/10	16	134.94	14	135.14	133.50	2	6,900	0.03%
2022/06/09	31.1	134.26	6	134.42	135.50	25.1	6,731	0.37%
2022/06/08	55	133.63	44.2	134.34	135.50	10.8	6,649	0.16%
2022/06/07	83	140.58	61	139.23	134.00	22	6,439	0.34%
2022/06/06	19	139.76	20	139.05	139.50	-1	5,902	-0.02%
2022/06/02	133.1	143.96	136.4	143.87	138.50	-3.3	5,674	-0.06%	大買/大賣/
2022/06/01	34	136.40	71.2	137.46	142.00	-37.2	4,842	-0.77%
2022/05/31	38	132.11	41.2	130.46	129.50	-3.2	4,620	-0.07%
2022/05/30	8	122.94	18.1	125.79	128.50	-10.1	3,995	-0.25%
2022/05/27	22	114.45	8	115.94	117.00	14	3,813	0.37%
2022/05/26	23	113.59	31	114.40	113.00	-8	3,737	-0.21%
2022/05/25	6	116.00	4	117.50	118.00	2	3,635	0.06%
2022/05/24	15	116.33	12	116.08	115.00	3	3,587	0.08%
2022/05/23	105	120.84	34.1	117.15	115.00	70.9	3,511	2.02%	大買/
2022/05/20	10	111.25	25	111.52	112.50	-15	3,360	-0.45%
2022/05/19	5	110.00	4	109.25	110.50	1	3,287	0.03%
2022/05/18	25	110.16	23	109.09	109.00	2	3,250	0.06%
2022/05/17	2	109.25	20	110.03	110.00	-18	3,217	-0.56%
2022/05/16	0	0.00	1.5	109.00	108.50	-1.5	3,219	-0.05%
2022/05/13	0	0.00	0.6	108.26	107.50	-0.6	3,203	-0.02%
2022/05/12	5	109.00	4	107.75	107.00	1	3,230	0.03%
2022/05/11	1	109.00	2	108.50	108.00	-1	3,274	-0.03%
2022/05/10	7	105.21	4	106.50	108.50	3	3,309	0.09%
2022/05/09	6	106.42	0	0.00	105.00	6	3,310	0.18%
2022/05/06	26.2	108.98	33.1	108.14	109.00	-6.9	3,255	-0.21%
2022/05/05	3.5	108.43	63	107.61	109.00	-59.5	3,061	-1.94%
2022/05/03	1	90.50	1	90.20	91.00	0	2,924	0.00%
2022/04/29	62.1	91.74	3	89.90	89.90	59.1	2,942	2.01%
2022/04/28	2	90.30	1	89.50	88.80	1	2,956	0.03%
2022/04/27	2	89.80	1	90.80	90.30	1	2,968	0.03%
2022/04/26	5	97.50	37.4	98.90	94.50	-32.4	2,940	-1.10%
2022/04/25	1	100.51	12	100.05	99.50	-11	2,915	-0.38%
2022/04/21	0	0.00	0.5	104.21	103.00	-0.5	2,937	-0.02%
2022/04/20	0	0.00	0.2	103.00	102.50	-0.2	2,970	-0.01%
2022/04/19	1	102.00	0.2	103.00	101.50	0.8	3,029	0.03%
2022/04/18	4	100.75	0	0.00	101.50	4	3,059	0.13%
2022/04/15	1	105.00	1.2	103.75	103.00	-0.2	3,093	-0.01%
2022/04/14	3	105.50	3	105.50	104.50	0	3,271	0.00%
2022/04/12	8	101.75	1.3	101.26	101.50	6.7	3,563	0.19%
2022/04/11	14	103.11	8	102.50	102.00	6	4,033	0.15%
2022/04/08	44.7	108.04	0	0.00	107.50	44.7	4,669	0.96%
2022/04/07	14	107.93	0	0.00	104.50	14	4,719	0.30%
2022/04/06	5.3	110.30	0.4	110.00	110.00	4.9	4,726	0.10%
2022/04/01	0	0.00	1.5	110.17	112.00	-1.5	4,783	-0.03%
2022/03/31	4	112.50	1	111.50	111.00	3	4,789	0.06%
2022/03/30	1	114.00	2	115.01	114.00	-1	4,785	-0.02%
2022/03/29	3	112.83	6	112.17	112.50	-3	4,757	-0.06%
2022/03/28	5.1	109.02	9	110.00	110.50	-3.9	4,781	-0.08%
2022/03/25	23.3	112.77	23	112.87	112.00	0.3	4,821	0.01%
2022/03/24	11	115.09	2	115.00	115.00	9	4,831	0.19%
2022/03/23	9.6	115.19	8	117.56	115.00	1.6	4,821	0.03%
2022/03/22	1.2	112.92	6	114.58	114.50	-4.8	4,731	-0.10%
2022/03/21	45	115.43	13.2	115.69	113.50	31.8	4,698	0.68%
2022/03/18	20.2	113.59	27	115.07	114.00	-6.8	4,571	-0.15%
2022/03/17	8	109.19	16	109.66	112.00	-8	4,381	-0.18%
2022/03/16	3	105.50	6	105.50	105.00	-3	4,250	-0.07%
2022/03/15	3	105.67	4	108.25	104.50	-1	4,258	-0.02%
2022/03/14	2	105.50	4	105.50	105.00	-2	4,295	-0.05%
2022/03/11	3	105.17	3	105.50	105.00	0	4,410	0.00%
2022/03/10	14	104.61	3	104.83	105.00	11	4,433	0.25%
2022/03/09	5	101.10	1	101.00	101.50	4	4,465	0.09%
2022/03/08	7	100.49	0	0.00	99.50	7	4,506	0.16%
2022/03/07	4	100.75	2	101.00	100.50	2	4,530	0.04%
2022/03/04	1	106.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	0	106.50	0	0.00	107.50	0	4,639	0.00%
2022/03/02	1	107.00	2	104.75	107.00	-1	4,656	-0.02%
2022/03/01	3	103.50	0.2	102.50	105.00	2.9	4,669	0.06%
2022/02/25	2	102.00	2	101.50	100.50	0	4,707	0.00%
2022/02/24	4	101.25	2	99.00	100.00	2	4,761	0.04%
2022/02/23	2	103.50	7	104.14	105.00	-5	4,784	-0.10%
2022/02/22	9.1	103.44	6	102.25	102.50	3.1	4,844	0.06%
2022/02/21	5	107.00	1	107.50	107.00	4	4,925	0.08%
2022/02/18	1	108.00	0	0.00	108.00	1	5,320	0.02%
2022/02/17	1	108.50	2	107.50	107.50	-1	5,449	-0.02%
2022/02/15	0	0.00	3	107.33	105.50	-3	5,668	-0.05%
2022/02/14	2	107.00	31	107.79	106.50	-29	5,841	-0.50%
2022/02/11	24	110.10	23	110.15	111.00	1	5,846	0.02%
2022/02/10	28	110.39	3	110.33	108.00	25	5,829	0.43%
2022/02/09	9	105.94	3.3	106.42	107.50	5.7	5,840	0.10%
2022/02/08	6	102.67	0	0.00	102.50	6	6,052	0.10%
2022/02/07	2	101.00	0	0.00	100.50	2	6,398	0.03%
2022/01/26	12.3	100.92	1	100.00	99.00	11.3	6,524	0.17%
2022/01/25	0	0.00	2	102.00	101.00	-2	6,685	-0.03%
2022/01/24	0	0.00	2	100.85	102.50	-2	7,098	-0.03%
2022/01/21	6	100.58	4	101.00	101.00	2	7,381	0.03%
2022/01/20	3	103.00	1	104.00	103.00	2	7,399	0.03%
2022/01/19	0	0.00	4	102.00	104.00	-4	7,397	-0.05%
2022/01/18	2	102.50	2	102.50	101.00	0	7,460	0.00%
2022/01/17	2	103.50	0	0.00	103.50	2	7,513	0.03%
2022/01/14	1	98.20	0	0.00	99.50	1	7,580	0.01%
2022/01/13	2	99.90	2	100.40	101.00	0	7,647	0.00%
2022/01/12	4	99.31	2	99.00	98.90	2	7,684	0.03%
2022/01/11	3.2	101.84	4.1	102.02	101.00	-0.9	7,749	-0.01%
2022/01/10	11	104.14	2	103.25	104.00	9	7,785	0.12%
2022/01/07	25.4	105.61	8.1	105.70	103.00	17.3	7,876	0.22%
2022/01/06	28	113.41	16.2	113.10	111.50	11.8	7,712	0.15%
2022/01/05	15	118.50	75	117.24	117.00	-60	7,612	-0.79%
2022/01/04	49.4	123.30	27.1	122.45	121.00	22.3	7,481	0.30%
2022/01/03	61.4	121.71	80.1	123.02	123.00	-18.7	7,037	-0.27%
2021/12/30	7	112.00	20	113.25	114.00	-13	6,408	-0.20%
2021/12/29	3	109.33	1	111.50	109.50	2	6,357	0.03%
2021/12/28	61	110.52	24	111.44	112.00	37	6,375	0.58%
2021/12/27	2	108.00	15	107.00	108.00	-13	6,367	-0.20%
2021/12/24	10	110.50	11	109.95	108.50	-1	6,380	-0.02%
2021/12/23	5	111.00	4	111.00	110.50	1	6,389	0.02%
2021/12/22	1.1	112.05	1	111.00	111.00	0.1	6,403	0.00%
2021/12/21	8	111.38	4	112.13	112.50	4	6,376	0.06%
2021/12/20	10	110.20	12	111.54	111.50	-2	6,317	-0.03%
2021/12/17	7	109.36	3	110.17	108.50	4	6,275	0.06%
2021/12/16	5	109.70	17.3	111.27	111.00	-12.3	6,245	-0.20%
2021/12/15	3	103.50	8	107.19	107.00	-5	6,192	-0.08%
2021/12/14	1	103.00	4	104.13	103.00	-3	6,212	-0.05%
2021/12/13	1	105.50	0	0.00	105.50	1	6,229	0.02%
2021/12/10	1.1	107.07	1	108.50	107.00	0.1	6,300	0.00%
2021/12/09	9.1	109.99	2	107.50	108.00	7.1	6,327	0.11%
2021/12/08	22	113.48	11	112.59	111.50	11	6,324	0.17%
2021/12/07	20.1	111.48	13	111.92	110.00	7.1	6,279	0.11%
2021/12/06	22	108.25	0	0.00	108.00	22	6,202	0.35%
2021/12/03	1	109.00	3	109.83	110.00	-2	6,240	-0.03%
2021/12/02	9	107.89	2	107.00	106.50	7	6,317	0.11%
2021/12/01	5	108.50	2.1	107.06	109.50	2.9	6,490	0.05%
2021/11/30	3.1	108.01	1	107.00	107.50	2.1	6,584	0.03%
2021/11/29	1	105.00	8	103.38	105.00	-7	6,686	-0.10%
2021/11/26	4	104.38	5	104.60	103.00	-1	7,170	-0.01%
2021/11/25	0	0.00	2.3	107.28	106.00	-2.3	7,680	-0.03%
2021/11/24	6.2	105.50	3.2	107.39	108.00	3	7,746	0.04%
2021/11/23	10	110.40	20.2	109.28	107.00	-10.2	7,756	-0.13%
2021/11/22	8	111.31	6	111.83	111.50	2	7,789	0.03%
2021/11/19	14	114.75	12	113.67	114.00	2	7,899	0.03%
2021/11/18	11.4	114.64	23.5	114.22	113.00	-12.1	8,050	-0.15%
2021/11/17	43.3	119.11	41.2	118.19	116.00	2.1	8,100	0.03%
2021/11/16	17.2	111.03	32	112.52	114.50	-14.8	7,883	-0.19%
2021/11/15	20	111.58	13.3	113.35	111.00	6.7	7,889	0.08%
2021/11/12	6	108.42	9.1	108.52	110.00	-3.1	7,882	-0.04%
2021/11/11	46.2	110.53	15.1	110.81	108.00	31.1	7,990	0.39%
2021/11/10	16	108.53	32	109.44	109.50	-16	7,972	-0.20%
2021/11/09	16	106.44	31.1	108.95	106.50	-15.1	8,086	-0.19%
2021/11/08	70	105.44	10	106.05	105.00	60	8,172	0.73%
2021/11/05	15.4	110.98	41.1	110.25	109.50	-25.7	8,241	-0.31%
2021/11/04	35.1	108.86	72	111.63	114.00	-36.9	8,233	-0.45%
2021/11/03	6.2	104.19	11.3	104.65	104.00	-5.1	8,120	-0.06%
2021/11/02	29.1	105.22	88.1	106.49	103.00	-59	8,208	-0.72%
2021/11/01	215.8	107.90	140	109.29	108.50	75.8	8,265	0.92%	大買/大賣/
2021/10/29	23.2	100.80	96.2	100.92	104.50	-73	8,134	-0.90%
2021/10/28	20.3	94.80	27	95.82	95.00	-6.7	8,069	-0.08%
2021/10/27	6.2	93.29	3	94.30	94.30	3.2	8,367	0.04%
2021/10/26	17	95.33	2.5	92.50	91.90	14.6	8,858	0.16%
2021/10/25	4	94.70	10	94.73	95.00	-6	9,203	-0.07%
2021/10/22	54	93.23	41	93.45	94.60	13	9,425	0.14%
2021/10/21	19	93.02	10.3	92.11	92.00	8.8	9,740	0.09%
2021/10/20	35	92.90	25	92.02	93.00	10	10,221	0.10%
2021/10/19	21	91.05	26	91.69	92.30	-5	10,853	-0.05%
2021/10/18	13	88.42	12	89.02	89.00	1	10,786	0.01%
2021/10/15	4	88.13	2	88.60	87.40	2	10,793	0.02%
2021/10/14	6	82.80	18	82.72	83.00	-12	11,096	-0.11%
2021/10/13	14	81.04	15	81.93	80.20	-1	11,457	-0.01%
2021/10/12	4	86.18	2.7	85.81	86.40	1.3	11,491	0.01%
2021/10/08	41	85.76	6.1	84.92	84.90	35	11,571	0.30%
2021/10/07	15.2	84.31	22.2	84.39	86.00	-7	11,733	-0.06%
2021/10/06	48.3	82.74	32	80.91	80.10	16.3	12,184	0.13%
2021/10/05	14	78.21	30	75.61	82.30	-16	12,470	-0.13%
2021/10/04	4	82.90	4.1	80.19	78.00	-0.1	12,523	0.00%
2021/10/01	0	81.00	6	82.33	81.00	-6	12,637	-0.05%
2021/09/30	1	84.80	3.3	85.10	86.30	-2.3	12,804	-0.02%
2021/09/29	5	84.56	6	83.83	83.50	-1	13,256	-0.01%
2021/09/28	1	87.80	0	0.00	88.10	1	13,840	0.01%
2021/09/27	2.1	90.55	1.1	90.33	90.10	1.1	14,190	0.01%
2021/09/24	5	90.88	12	91.24	91.10	-7	14,256	-0.05%
2021/09/23	3	90.33	1.5	90.19	89.60	1.5	14,300	0.01%
2021/09/22	1	90.10	0	0.00	89.90	1	14,379	0.01%
2021/09/17	3	91.00	23	89.00	91.70	-20	14,554	-0.14%
2021/09/16	4.1	91.31	3	91.27	89.50	1.1	14,684	0.01%
2021/09/15	6.4	92.43	1	91.00	90.50	5.4	14,736	0.04%
2021/09/14	8.3	97.45	9	96.02	95.20	-0.7	14,778	0.00%
2021/09/13	9	99.90	9	99.73	97.00	0	14,781	0.00%
2021/09/10	5	97.26	9	97.18	99.20	-4	14,827	-0.03%
2021/09/09	16	97.36	5.1	97.60	98.70	11	14,969	0.07%
2021/09/08	6	99.27	14	96.64	95.10	-8	15,006	-0.05%
2021/09/07	46.5	103.66	14	98.94	99.00	32.5	15,080	0.22%
2021/09/06	44	110.16	58	110.41	107.50	-14	15,011	-0.09%
2021/09/03	42.2	108.08	42	109.06	107.50	0.2	14,988	0.00%
2021/09/02	23	107.28	17.1	106.82	106.00	5.9	15,287	0.04%
2021/09/01	110	112.68	66.3	112.33	112.50	43.7	15,216	0.29%	大買/
2021/08/31	58.4	108.82	90.9	109.87	111.50	-32.5	14,733	-0.22%
2021/08/30	13.1	102.38	12.7	101.60	101.50	0.3	14,232	0.00%
2021/08/27	7	100.33	6	99.95	98.00	1	14,204	0.01%
2021/08/26	17	100.82	10.7	99.99	100.00	6.3	14,209	0.04%
2021/08/25	29	103.03	7	103.93	102.50	22	14,202	0.15%
2021/08/24	34	101.76	15	102.77	102.00	19	14,278	0.13%
2021/08/23	19.1	99.44	11	100.88	99.90	8.1	14,228	0.06%
2021/08/20	10.1	97.23	8.1	95.83	96.10	2	14,188	0.01%
2021/08/19	21	98.39	28	97.61	93.00	-7	14,048	-0.05%
2021/08/18	38	96.34	43	95.55	99.50	-5	13,953	-0.04%
2021/08/17	25	97.22	44.2	95.15	93.80	-19.2	13,857	-0.14%
2021/08/16	32	100.35	32	100.34	100.00	0	13,743	0.00%
2021/08/13	15	101.91	12.3	99.73	98.30	2.8	13,607	0.02%
2021/08/12	23	105.74	13	107.04	106.50	10	13,449	0.07%
2021/08/11	36	105.14	48	103.82	103.50	-12	13,342	-0.09%
2021/08/10	29.1	108.55	33.3	107.50	108.00	-4.2	13,247	-0.03%
2021/08/09	37	109.77	10.5	110.07	108.00	26.5	13,046	0.20%
2021/08/06	49.1	119.43	15	119.33	119.50	34.1	12,877	0.26%
2021/08/05	13	123.50	24	124.88	126.50	-11	12,733	-0.09%
2021/08/04	50	124.84	30	124.70	122.00	20	12,643	0.16%
2021/08/03	30	128.77	21	128.98	129.00	9	12,443	0.07%
2021/08/02	41	125.63	34	126.81	129.00	7	12,241	0.06%
2021/07/30	72.4	130.19	59.5	130.36	122.50	12.9	11,960	0.11%
2021/07/29	41.1	121.85	53.4	122.93	129.50	-12.3	11,462	-0.11%
2021/07/28	33.7	120.97	24.1	119.12	118.00	9.6	11,060	0.09%
2021/07/27	33.2	131.34	28.1	130.39	131.00	5.1	10,822	0.05%
2021/07/26	34	127.31	47.9	128.33	128.50	-13.9	10,455	-0.13%
2021/07/23	41.9	119.97	50.4	119.82	124.50	-8.5	9,908	-0.09%
2021/07/21	1	106.00	16	106.00	106.00	-15	9,272	-0.16%
2021/07/20	74.6	98.75	92	98.28	96.40	-17.5	9,293	-0.19%
2021/07/19	24.1	96.26	36.5	97.15	100.50	-12.4	9,196	-0.13%
2021/07/16	22	92.89	23.6	92.75	91.60	-1.6	9,152	-0.02%
2021/07/15	10.1	91.32	7	91.71	91.70	3.1	9,313	0.03%
2021/07/14	80.2	90.61	38	90.16	92.00	42.2	9,742	0.43%
2021/07/13	52	95.98	52.2	96.25	90.50	-0.2	9,925	0.00%
2021/07/12	37.7	94.10	29	95.03	92.10	8.7	9,792	0.09%
2021/07/09	5	88.00	7	88.30	89.20	-2	9,648	-0.02%
2021/07/08	24	89.12	26	90.60	87.90	-2	9,818	-0.02%
2021/07/07	30.3	88.28	18	87.45	87.80	12.3	9,891	0.12%
2021/07/06	153.3	90.76	351	89.73	87.50	-197.7	9,768	-2.02%	大買/大賣/鉅額交易
2021/07/05	75	84.56	28.2	87.32	90.10	46.9	9,411	0.50%
2021/07/02	30	81.56	24	81.29	82.90	6	8,978	0.07%
2021/07/01	4	74.90	5	75.42	75.40	-1	9,001	-0.01%
2021/06/30	18	76.51	17	77.35	76.90	1	8,982	0.01%
2021/06/29	12	77.31	3	76.07	75.60	9	9,002	0.10%
2021/06/28	13	76.25	9	77.44	77.50	4	9,085	0.04%
2021/06/25	15	75.54	69.1	75.46	75.70	-54.1	9,051	-0.60%
2021/06/24	21.2	72.83	18	73.64	73.20	3.2	9,138	0.03%
2021/06/23	154	71.78	4	72.73	73.50	150	9,158	1.64%	大買/鉅額交易
2021/06/22	7	71.51	11	69.98	69.40	-4	9,395	-0.04%
2021/06/21	17	71.88	18	71.31	69.80	-1	9,391	-0.01%
2021/06/18	66	73.72	12	74.78	73.70	54	9,390	0.58%
2021/06/17	15	72.00	12	72.25	72.50	3	9,282	0.03%
2021/06/16	18	72.27	9.1	72.25	72.00	9	9,499	0.09%
2021/06/15	1	70.60	2	70.85	70.80	-1	9,433	-0.01%
2021/06/11	16.1	70.91	16	71.49	70.40	0.1	9,510	0.00%
2021/06/10	20.1	70.98	8	71.51	70.40	12.1	10,042	0.12%
2021/06/09	26	67.43	37	67.06	66.70	-11	10,067	-0.11%
2021/06/08	13	65.85	4	66.08	65.30	9	10,057	0.09%
2021/06/07	4	65.68	2	66.80	64.90	2	10,019	0.02%
2021/06/04	6.1	66.79	11	67.55	66.70	-4.9	9,968	-0.05%
2021/06/03	9	67.67	0	0.00	66.80	9	9,928	0.09%
2021/06/02	11	66.14	3.2	66.34	65.50	7.8	9,873	0.08%
2021/06/01	24.7	69.42	8	68.64	67.90	16.7	9,790	0.17%
2021/05/31	3.4	64.71	6	67.45	68.30	-2.6	9,589	-0.03%
2021/05/28	2.6	62.59	24	62.97	62.10	-21.4	9,445	-0.23%
2021/05/27	2	61.90	2.1	62.02	62.00	-0.1	9,413	0.00%
2021/05/26	2	61.65	0	0.00	61.30	2	9,410	0.02%
2021/05/25	16.2	62.56	19	62.11	62.00	-2.8	9,403	-0.03%
2021/05/24	17	59.74	2	59.80	60.20	15	9,372	0.16%
2021/05/21	3	57.07	8	57.84	59.10	-5	9,342	-0.05%
2021/05/20	3	58.00	3	56.20	55.80	0	9,406	0.00%
2021/05/19	8	56.89	7	57.31	58.50	1	9,444	0.01%
2021/05/18	11.3	54.87	2	55.65	57.30	9.3	9,418	0.10%
2021/05/17	7	54.09	6	52.10	52.10	1	9,394	0.01%
2021/05/14	11	60.28	4	60.25	57.80	7	9,352	0.07%
2021/05/13	1	60.30	2.3	60.00	60.00	-1.3	9,291	-0.01%
2021/05/12	2	57.60	16	61.05	60.10	-14	9,227	-0.15%
2021/05/11	6.1	65.87	2	64.05	63.50	4.1	9,090	0.05%
2021/05/10	5	72.40	0	0.00	70.50	5	9,024	0.06%
2021/05/07	6.1	70.92	9	66.20	74.80	-3	9,028	-0.03%
2021/05/06	3.1	70.19	0	0.00	69.60	3.1	8,992	0.03%
2021/05/05	7.2	72.58	1	74.20	70.00	6.2	8,999	0.07%
2021/05/04	3	71.33	0.2	70.00	74.00	2.8	9,026	0.03%
2021/05/03	6	81.10	12	77.83	77.40	-6	9,009	-0.07%
2021/04/28	1	81.50	2	82.00	82.00	-1	9,119	-0.01%
2021/04/27	4	80.60	2	83.30	79.50	2	9,182	0.02%
2021/04/26	5	83.08	4.1	85.00	82.60	0.9	9,326	0.01%
2021/04/23	75	85.94	103.3	84.31	86.40	-28.3	9,285	-0.30%	大賣/
2021/04/22	20.4	83.72	26	82.23	79.70	-5.6	9,037	-0.06%
2021/04/21	12.2	79.96	8	80.94	79.90	4.2	8,824	0.05%
2021/04/20	49	79.00	25	79.00	79.00	24	8,598	0.28%
2021/04/19	27	73.21	20	74.19	76.50	7	8,132	0.09%
2021/04/16	59	67.73	10	67.66	69.60	49	7,791	0.63%
2021/04/15	13	62.89	15	63.21	63.30	-2	7,526	-0.03%
2021/04/14	3	62.37	2	61.55	62.00	1	7,463	0.01%
2021/04/13	5	61.56	12	61.96	61.90	-7	7,768	-0.09%
2021/04/12	2	59.00	13	60.05	60.50	-11	7,568	-0.15%
2021/04/09	20	61.12	6	60.90	60.00	14	7,649	0.18%
2021/04/08	10	61.87	5	62.08	61.80	5	7,673	0.07%
2021/04/07	36.3	61.63	10	61.52	61.50	26.3	7,607	0.35%
2021/04/06	1	57.40	58	57.48	57.80	-57	7,339	-0.78%
2021/04/01	4	58.30	1	57.40	57.40	3	7,523	0.04%
2021/03/31	4	60.53	3.2	59.22	58.90	0.8	8,008	0.01%
2021/03/30	4.2	59.45	6	59.85	59.00	-1.8	8,018	-0.02%
2021/03/29	12	59.03	17	59.29	59.50	-5	8,400	-0.06%
2021/03/26	8.6	57.60	3	58.20	57.10	5.6	8,614	0.07%
2021/03/25	12.4	58.57	28	58.47	56.90	-15.6	9,155	-0.17%
2021/03/23	1	57.40	1	55.60	55.60	0	9,648	0.00%
2021/03/22	0	0.00	1	56.90	56.80	-1	9,865	-0.01%
2021/03/19	13	57.37	8	57.41	58.40	5	10,337	0.05%
2021/03/18	3	55.73	11	55.45	55.40	-8	10,389	-0.08%
2021/03/17	11	57.24	9	56.88	56.10	2	10,372	0.02%
2021/03/16	63	58.85	61.1	57.66	56.30	1.9	10,286	0.02%
2021/03/15	88.1	55.43	42	56.56	58.00	46.1	9,652	0.48%
2021/03/12	13	51.30	6.2	51.90	52.80	6.8	9,297	0.07%
2021/03/10	11	48.47	0	0.00	48.25	11	9,307	0.12%
2021/03/09	14	48.20	2	48.60	47.70	12	9,562	0.13%
2021/03/08	13	50.02	0	0.00	49.00	13	9,592	0.14%
2021/03/05	2	49.85	0	0.00	49.70	2	9,684	0.02%
2021/03/04	2	51.50	0	0.00	50.50	2	9,753	0.02%
2021/03/03	2	50.90	2	50.80	51.30	0	9,888	0.00%
2021/03/02	7	52.86	2	52.95	51.30	5	10,766	0.05%
2021/02/26	0	0.00	7	51.31	51.40	-7	11,028	-0.06%
2021/02/25	2	51.90	0	0.00	51.20	2	11,114	0.02%
2021/02/24	2	52.50	6	51.75	51.70	-4	11,160	-0.04%
2021/02/23	1	51.20	0	0.00	51.10	1	11,185	0.01%
2021/02/22	19	51.84	6	51.73	51.80	13	11,186	0.12%
2021/02/19	13	50.50	3	50.17	51.00	10	11,118	0.09%
2021/02/18	20	48.83	0	0.00	49.15	20	11,114	0.18%
2021/02/17	3	48.30	3	48.67	48.80	0	11,193	0.00%
2021/02/05	0	0.00	0	45.15	45.15	0	11,257	0.00%
2021/02/04	0	0.00	1	46.70	45.65	-1	11,555	-0.01%
2021/02/03	0	0.00	1	47.70	46.45	-1	11,645	-0.01%
2021/02/02	0	0.00	1	46.75	46.60	-1	11,821	-0.01%
2021/02/01	2	45.55	2	45.75	45.70	0	12,061	0.00%
2021/01/29	3	48.12	4	47.65	46.40	-1	12,077	-0.01%
2021/01/28	0	0.00	1	48.50	48.05	-1	12,073	-0.01%
2021/01/27	2	49.40	20	49.98	49.60	-18	12,100	-0.15%
2021/01/26	2	50.35	10	50.39	49.95	-8	12,120	-0.07%
2021/01/25	2	50.60	13	51.01	51.30	-11	12,157	-0.09%
2021/01/22	32	49.53	4	49.58	51.10	28	12,198	0.23%
2021/01/21	6	48.84	13	49.05	48.65	-7	12,181	-0.06%
2021/01/20	5	51.42	2	50.85	50.10	3	12,378	0.02%
2021/01/19	25	53.71	19	53.87	52.80	6	12,384	0.05%
2021/01/18	0	0.00	1	49.85	52.20	-1	12,257	-0.01%
2021/01/15	4	52.78	3	53.20	52.10	1	12,308	0.01%
2021/01/14	6	52.30	11	53.25	53.60	-5	12,316	-0.04%
2021/01/13	4	51.88	6	51.30	51.60	-2	12,360	-0.02%
2021/01/12	13	51.44	0	0.00	50.90	13	12,425	0.10%
2021/01/11	0	0.00	1	52.40	52.80	-1	12,655	-0.01%
2021/01/08	14	52.29	10	52.44	51.80	4	13,263	0.03%
2021/01/07	12	53.67	8	53.53	53.40	4	13,330	0.03%
2021/01/06	37	55.94	19	54.32	53.00	18	13,483	0.13%
2021/01/05	1	52.40	2	52.40	52.70	-1	13,225	-0.01%
2021/01/04	7	52.93	18	52.84	53.50	-11	13,785	-0.08%
2020/12/31	28	52.70	23	53.09	52.90	5	14,519	0.03%
2020/12/30	26	51.84	21	51.66	51.60	5	14,780	0.03%
2020/12/29	10	52.45	5	52.24	51.30	5	14,746	0.03%
2020/12/28	6	53.07	11	53.69	52.40	-5	14,743	-0.03%
2020/12/25	42	53.30	34.5	53.70	53.00	7.5	14,552	0.05%
2020/12/24	6.2	51.69	11	51.75	50.90	-4.8	14,081	-0.03%
2020/12/23	32	51.94	35	52.15	51.20	-3	13,990	-0.02%
2020/12/22	87.5	52.14	116	52.16	50.80	-28.5	13,700	-0.21%	大賣/
2020/12/21	27	50.69	59	51.74	52.90	-32	13,544	-0.24%
2020/12/18	72	49.27	49	49.45	48.15	23	13,298	0.17%
2020/12/17	10	45.97	9	46.12	46.50	1	13,354	0.01%
2020/12/16	43	46.17	45	46.20	45.70	-2	13,711	-0.01%
2020/12/15	44	47.73	12	46.92	44.65	32	13,772	0.23%
2020/12/14	39	47.70	100	48.77	49.40	-61	13,220	-0.46%
2020/12/11	36	44.47	11.1	44.32	44.95	24.9	12,873	0.19%
2020/12/10	14	44.28	9	44.15	44.70	5	12,807	0.04%
2020/12/09	40	45.68	3	45.53	45.35	37	12,742	0.29%
2020/12/08	26	44.64	13	45.22	45.65	13	12,656	0.10%
2020/12/07	7	43.29	1	43.60	43.35	6	12,547	0.05%
2020/12/04	8	45.04	3	45.45	44.60	5	12,490	0.04%
2020/12/03	10	46.63	12	46.54	45.25	-2	12,427	-0.02%
2020/12/02	6	44.76	3	44.77	44.45	3	12,171	0.02%
2020/12/01	7.1	44.68	11.6	44.91	45.15	-4.5	12,125	-0.04%
2020/11/30	7	45.06	14	45.29	44.75	-7	12,054	-0.06%
2020/11/27	45	46.58	42	45.98	45.80	3	12,014	0.02%
2020/11/26	95	48.36	71.6	47.41	46.60	23.4	11,865	0.20%
2020/11/25	10	44.00	20	43.86	46.20	-10	10,989	-0.09%
2020/11/24	20.3	42.93	15	42.26	42.00	5.3	10,673	0.05%
2020/11/23	2	42.48	1	42.60	42.60	1	10,663	0.01%
2020/11/20	4	42.19	10	41.60	42.15	-6	10,739	-0.06%
2020/11/19	1	41.00	0	0.00	40.70	1	10,697	0.01%
2020/11/18	2	40.78	1	40.65	40.55	1	10,809	0.01%
2020/11/17	5	40.73	32	40.61	40.70	-27	10,776	-0.25%
2020/11/16	15	41.41	12	41.26	41.05	3	10,733	0.03%
2020/11/13	9	42.70	9	42.66	42.05	0	10,637	0.00%
2020/11/12	41.3	43.78	8	43.33	42.55	33.3	10,542	0.32%
2020/11/11	22	42.27	12	42.16	42.50	10	10,249	0.10%
2020/11/10	39	42.48	14	41.50	42.25	25	10,302	0.24%
2020/11/09	26	42.69	15	43.15	43.80	11	10,155	0.11%
2020/11/06	1	41.35	5	41.30	40.80	-4	9,901	-0.04%
2020/11/05	15	40.92	10	40.74	41.00	5	9,856	0.05%
2020/11/04	1	40.30	4	40.19	40.30	-3	9,819	-0.03%
2020/11/03	3	39.95	2	39.83	40.50	1	9,778	0.01%
2020/11/02	2	39.30	9	38.94	38.95	-7	9,719	-0.07%
2020/10/30	5	41.62	6	41.63	40.10	-1	9,624	-0.01%
2020/10/29	13	41.13	11	40.68	41.00	2	9,536	0.02%
2020/10/28	4	43.35	4	43.19	42.20	0	9,447	0.00%
2020/10/27	6	41.50	1	42.10	42.30	5	9,165	0.05%
2020/10/26	21	41.78	19	41.12	40.95	2	9,050	0.02%
2020/10/23	10	42.00	4	41.85	41.20	6	8,939	0.07%
2020/10/22	4	42.03	3	41.88	41.50	1	8,835	0.01%
2020/10/21	0	0.00	12	43.42	42.55	-12	8,719	-0.14%
2020/10/20	8	42.70	7	42.85	42.30	1	8,530	0.01%
2020/10/19	13	42.51	12	42.68	43.20	1	8,423	0.01%
2020/10/16	66	45.67	50	45.57	41.40	16	8,114	0.20%
2020/10/15	11	43.66	53.1	43.52	43.65	-42.1	7,442	-0.57%
2020/10/14	55	44.34	38	44.23	43.70	17	7,267	0.23%
2020/10/13	32	43.70	30	43.66	44.05	2	7,006	0.03%
2020/10/12	73	43.30	70	43.23	43.00	3	6,678	0.04%
2020/10/08	102	40.18	90	40.39	41.20	12	6,058	0.20%	大買/
2020/10/07	12	38.08	55	38.57	39.35	-43	5,172	-0.83%
2020/10/06	20.1	35.22	4	35.23	35.80	16.1	4,764	0.34%
2020/10/05	46	34.39	35	35.12	35.30	11	4,679	0.24%
2020/09/30	11	32.73	31	33.50	33.50	-20	4,562	-0.44%
2020/09/29	3	32.62	0	0.00	32.55	3	4,516	0.07%
2020/09/28	63	34.65	23	34.89	34.30	40	4,508	0.89%
2020/09/25	38	33.74	69	33.79	34.60	-31	4,452	-0.70%
2020/09/24	39	36.64	20	36.53	36.30	19	4,221	0.45%
2020/09/23	47	36.74	48	36.44	36.25	-1	3,918	-0.03%
2020/09/22	95	36.02	87	36.00	37.10	8	3,531	0.23%
2020/09/21	114	34.19	105	34.60	35.35	9	2,783	0.32%	大買/大賣/
2020/09/18	24	31.93	29	31.53	32.15	-5	2,251	-0.22%
2020/09/16	10	28.85	0	0.00	28.80	10	1,923	0.52%
2020/09/14	0	0.00	1	28.20	28.50	-1	1,938	-0.05%
2020/09/11	2	28.35	1	28.45	28.10	1	1,938	0.05%
2020/09/10	11	29.10	0	0.00	28.70	11	1,935	0.57%
2020/09/09	10	28.81	0	0.00	29.15	10	1,939	0.52%
2020/09/08	11	29.17	5	29.25	28.80	6	1,938	0.31%
2020/09/07	1	29.05	10	29.05	29.05	-9	1,936	-0.46%
2020/09/04	0	0.00	1	29.40	29.60	-1	1,943	-0.05%
2020/09/03	9.1	30.47	8	30.63	29.95	1.1	1,944	0.06%
2020/09/02	17	30.35	2	30.65	30.75	15	2,006	0.75%
2020/09/01	2	29.78	15	29.55	29.90	-13	2,010	-0.65%
2020/08/28	2	29.90	12	30.14	30.00	-10	1,961	-0.51%
2020/08/27	27	30.88	18	30.70	30.95	9	1,923	0.47%
2020/08/26	17	30.21	6	30.94	31.45	11	1,811	0.61%
2020/08/25	16	29.37	3	29.13	29.20	13	1,644	0.79%
2020/08/24	12	29.49	28	29.66	29.80	-16	1,579	-1.01%
2020/08/21	3	27.05	0	0.00	27.10	3	1,425	0.21%
2020/08/20	3	26.50	0	0.00	26.50	3	1,416	0.21%
2020/08/19	9	28.92	0	0.00	28.15	9	1,399	0.64%
2020/08/18	1	28.85	3	28.65	28.70	-2	1,388	-0.14%
2020/08/14	5	30.53	19	30.39	29.90	-14	1,341	-1.04%
2020/08/13	2	29.15	3	29.10	29.45	-1	1,194	-0.08%
2020/08/11	3	28.40	0	0.00	28.35	3	1,141	0.26%
2020/08/10	12	28.83	1	29.00	28.40	11	1,138	0.97%
2020/08/07	12	28.89	3	28.90	28.80	9	1,139	0.79%
2020/08/06	11	28.32	0	0.00	28.25	11	1,125	0.98%
2020/08/03	0	0.00	2	27.50	27.50	-2	1,124	-0.18%
2020/07/31	2	27.20	0	0.00	27.45	2	1,143	0.17%
2020/07/30	1	26.80	1	27.10	27.15	0	1,145	0.00%
2020/07/29	0	0.00	1	26.25	26.50	-1	1,153	-0.09%
2020/07/28	0	0.00	1	26.85	25.70	-1	1,154	-0.09%
2020/07/27	0	0.00	1	26.80	26.70	-1	1,148	-0.09%
2020/07/24	3	27.77	7	27.60	27.30	-4	1,146	-0.35%
2020/07/23	8	28.71	1	28.70	28.35	7	1,139	0.61%
2020/07/22	1	28.05	0	0.00	28.40	1	1,129	0.09%
2020/07/20	0	0.00	1	26.90	27.50	-1	1,118	-0.09%
2020/07/16	20	28.00	0	0.00	27.80	20	1,109	1.80%
2020/07/15	3	28.20	0	0.00	27.75	3	1,106	0.27%
2020/07/13	1	28.50	2	28.75	28.70	-1	1,094	-0.09%
2020/07/09	12	29.93	2	30.05	29.60	10	1,080	0.93%
2020/07/08	11	29.72	0	0.00	29.65	11	1,060	1.04%
2020/07/07	17	30.46	16	31.73	29.55	1	1,044	0.10%
2020/07/06	16	30.50	6	30.49	30.60	10	943	1.06%
2020/07/03	3	29.02	0	0.00	29.30	3	887	0.34%
2020/07/01	0	0.00	1	28.75	28.80	-1	846	-0.12%
2020/06/30	2	28.55	0	0.00	28.25	2	826	0.24%
2020/06/29	2	28.50	0	0.00	28.80	2	801	0.25%
2020/06/24	0	0.00	3	28.87	29.05	-3	774	-0.39%
2020/06/22	1	28.35	0	0.00	27.80	1	717	0.14%
2020/06/19	0	0.00	1	27.60	28.15	-1	717	-0.14%
2020/06/12	1	27.15	0	0.00	27.10	1	670	0.15%
2020/06/11	0	0.00	1	28.30	27.30	-1	667	-0.15%
2020/06/10	13	28.16	0	0.00	28.20	13	651	1.99%
2020/06/09	23	29.08	7	28.34	28.75	16	650	2.46%
2020/06/08	2	28.53	2	29.05	29.05	0	558	0.00%
2020/06/04	3	25.65	0	0.00	25.95	3	501	0.60%
2020/06/02	0	0.00	1	25.40	25.15	-1	484	-0.21%
2020/05/27	0	0.00	1	25.50	25.00	-1	480	-0.21%
2020/05/26	0	0.00	1	25.65	25.25	-1	479	-0.21%
2020/05/21	0	0.00	2	25.40	25.35	-2	460	-0.43%
2020/05/20	1	25.20	0	0.00	25.25	1	460	0.22%
2020/05/11	0	0.00	5	25.60	25.45	-5	445	-1.12%
2020/05/08	11	25.30	1	25.45	25.40	10	441	2.27%
2020/05/07	12	25.31	5	25.15	25.70	7	435	1.61%
2020/05/06	11	24.57	0	0.00	24.35	11	413	2.66%
2020/04/17	0	0.00	7	22.30	21.75	-7	404	-1.73%
2020/04/16	2	22.05	0	0.00	21.95	2	399	0.50%
2020/04/14	0	0.00	2	20.70	20.80	-2	390	-0.51%
2020/04/09	16	20.06	0	0.00	20.20	16	400	3.99%
2020/04/08	13	19.50	4	19.25	19.75	9	400	2.25%
2020/04/07	16	19.02	4	18.93	18.95	12	400	3.00%
2020/04/06	0	0.00	2	17.90	18.20	-2	399	-0.50%
2020/03/31	3	18.23	0	0.00	17.80	3	415	0.72%
2020/03/30	1	17.65	0	0.00	18.00	1	420	0.24%
2020/03/27	5	18.10	0	0.00	17.95	5	424	1.18%
2020/03/25	0	0.00	5	17.70	17.65	-5	434	-1.15%
2020/03/24	15	16.52	0	0.00	16.45	15	432	3.47%
2020/03/18	1	17.15	0	0.00	16.70	1	629	0.16%
2020/03/13	2	19.90	9	19.95	20.25	-7	728	-0.96%
2020/03/12	4	23.08	0	0.00	22.10	4	793	0.50%
2020/03/10	11	24.31	0	0.00	24.90	11	832	1.32%
2020/03/09	10	25.07	0	0.00	24.60	10	827	1.21%
2020/03/06	10	25.73	0	0.00	25.65	10	821	1.22%
2020/02/27	1	25.25	0	0.00	25.10	1	809	0.12%
2020/02/24	2	26.28	0	0.00	26.35	2	804	0.25%
2020/02/21	2	27.05	0	0.00	26.90	2	803	0.25%
2020/02/10	10	25.22	5	24.90	25.00	5	775	0.65%
2020/02/07	10	25.76	0	0.00	25.50	10	776	1.29%
2020/02/06	9	26.11	0	0.00	26.15	9	777	1.16%
2020/01/09	9	28.31	0	0.00	28.30	9	945	0.95%
2020/01/08	9	28.27	0	0.00	28.05	9	985	0.91%
2020/01/07	9	28.54	0	0.00	28.55	9	983	0.91%
2019/12/19	0	0.00	1	30.25	30.40	-1	944	-0.11%
2019/12/17	1	32.55	0	0.00	30.90	1	924	0.11%
2019/12/13	20	29.35	0	0.00	28.80	20	809	2.47%
2019/12/11	9	29.60	0	0.00	29.85	9	797	1.13%
2019/12/10	9	29.38	20	29.20	29.70	-11	786	-1.40%
2019/12/09	33	29.69	22	29.53	29.20	11	685	1.60%
2019/12/02	0	0.00	2	27.00	27.05	-2	565	-0.35%
2019/11/29	2	27.93	2	27.75	27.35	0	569	0.00%
2019/11/21	0	0.00	5	27.27	27.80	-5	603	-0.83%
2019/11/18	5	27.95	0	0.00	27.95	5	635	0.79%
2019/11/15	0	0.00	5	27.75	27.80	-5	699	-0.72%
2019/11/14	1	27.55	0	0.00	27.60	1	702	0.14%
2019/11/13	1	27.90	0	0.00	27.90	1	706	0.14%
2019/11/11	10	27.93	0	0.00	27.70	10	703	1.42%
2019/11/08	11	28.54	0	0.00	28.50	11	700	1.57%
2019/11/07	8	28.71	0	0.00	28.50	8	702	1.14%
2019/10/28	1	31.00	3	30.53	30.60	-2	667	-0.30%
2019/10/25	1	29.95	0	0.00	30.50	1	613	0.16%
2019/10/23	1	29.35	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	5	29.00	29.20	-5	577	-0.87%
2019/10/14	12	28.11	1	28.00	28.00	11	638	1.72%
2019/10/09	12	27.73	0	0.00	27.60	12	637	1.88%
2019/10/08	12	28.38	0	0.00	27.85	12	637	1.88%
2019/09/27	5	27.30	0	0.00	27.15	5	629	0.79%
2019/09/19	2	29.25	1	29.10	29.20	1	610	0.16%
2019/09/10	9	28.74	0	0.00	28.70	9	579	1.55%
2019/09/09	8	29.26	4	29.00	28.95	4	574	0.70%
2019/09/06	8	29.17	0	0.00	29.15	8	563	1.42%
2019/08/27	4	28.80	0	0.00	28.80	4	541	0.74%
2019/08/22	1	28.80	0	0.00	28.70	1	536	0.19%
2019/08/21	0	0.00	1	29.40	29.55	-1	515	-0.19%
2019/08/20	3	29.33	2	30.00	29.40	1	509	0.20%
2019/08/13	0	0.00	1	27.25	27.30	-1	443	-0.23%
2019/08/08	5	27.14	0	0.00	26.95	5	447	1.12%
2019/08/07	5	26.95	0	0.00	26.60	5	446	1.12%
2019/08/06	5	26.83	8	25.90	27.00	-3	449	-0.67%
2019/07/30	0	0.00	2	28.53	28.05	-2	457	-0.44%
2019/07/25	0	0.00	1	29.25	29.40	-1	480	-0.21%
2019/07/24	3	30.02	0	0.00	29.50	3	472	0.63%
2019/07/17	15	29.10	0	0.00	29.25	15	421	3.56%
2019/07/16	1	29.00	2	29.50	29.80	-1	396	-0.25%
2019/07/10	9	26.94	0	0.00	26.80	9	448	2.01%
2019/07/09	9	26.91	0	0.00	26.90	9	449	2.00%
2019/07/08	8	27.32	0	0.00	27.15	8	452	1.77%
2019/07/01	0	0.00	4	26.50	26.30	-4	455	-0.88%
2019/06/27	0	0.00	1	26.20	26.20	-1	457	-0.22%
2019/06/19	0	0.00	2	26.00	25.95	-2	451	-0.44%
2019/06/11	10	25.06	0	0.00	25.05	10	463	2.16%
2019/06/10	10	25.19	0	0.00	25.15	10	468	2.14%
2019/06/06	10	24.69	0	0.00	24.40	10	465	2.15%
2019/05/27	1	23.95	0	0.00	23.95	1	494	0.20%
2019/05/14	0	0.00	19	24.38	25.65	-19	680	-2.79%
2019/05/13	1	25.75	0	0.00	25.60	1	704	0.14%
2019/05/09	10	27.88	0	0.00	27.10	10	709	1.41%
2019/05/08	13	28.44	0	0.00	28.25	13	707	1.84%
2019/05/07	8	29.06	0	0.00	29.00	8	711	1.13%
2019/05/06	1	29.45	1	29.25	28.80	0	716	0.00%
2019/05/02	1	30.30	1	29.30	29.75	0	722	0.00%
2019/04/29	1	28.45	0	0.00	28.35	1	726	0.14%
2019/04/26	5	29.15	0	0.00	29.15	5	778	0.64%
2019/04/24	0	0.00	1	29.70	29.55	-1	809	-0.12%
2019/04/16	1	31.10	1	31.05	31.30	0	777	0.00%
2019/04/15	5	29.35	0	0.00	29.40	5	750	0.67%
2019/04/12	1	30.00	0	0.00	29.35	1	769	0.13%
2019/04/11	8	30.19	5	30.30	30.15	3	769	0.39%
2019/04/10	8	30.14	0	0.00	30.05	8	772	1.04%
2019/04/09	13	30.26	2	30.15	30.10	11	800	1.37%
2019/03/28	0	0.00	0.1	29.35	29.35	-0.1	828	-0.01%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/20	5	29.95	0	0.00	29.80	5	990	0.50%
2019/03/14	1	30.90	0	0.00	30.50	1	1,128	0.09%
2019/03/11	0	0.00	2	31.00	30.90	-2	1,289	-0.16%
2019/03/08	6	31.16	0	0.00	31.15	6	1,327	0.45%
2019/03/07	6	31.94	0	0.00	31.50	6	1,347	0.45%
2019/03/06	5	32.37	0	0.00	32.40	5	1,375	0.36%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/25	1	33.00	0	0.00	32.90	1	1,600	0.06%
2019/02/22	1	32.30	0	0.00	32.15	1	1,590	0.06%
2019/02/20	0	0.00	1	32.95	32.95	-1	1,597	-0.06%
2019/02/19	0	0.00	3	33.47	33.25	-3	1,593	-0.19%
2019/02/18	0	0.00	2	33.30	33.25	-2	1,597	-0.13%
2019/02/15	0	0.00	1	33.05	33.05	-1	1,587	-0.06%
2019/02/14	11	33.45	3	33.50	32.95	8	1,575	0.51%
2019/02/13	7	32.19	0	0.00	32.10	7	1,523	0.46%
2019/02/12	10	31.55	4	31.94	32.45	6	1,507	0.40%
2019/01/29	1	30.40	0	0.00	30.40	1	1,518	0.07%
2019/01/28	1	31.50	1	31.00	31.00	0	1,525	0.00%
2019/01/23	3	31.15	3	30.75	30.80	0	1,557	0.00%
2019/01/22	1	30.95	1	30.85	30.65	0	1,554	0.00%
2019/01/18	0	0.00	10	31.60	31.10	-10	1,541	-0.65%
2019/01/16	2	30.90	0	0.00	30.70	2	1,499	0.13%
2019/01/15	12	30.61	12	30.37	30.30	0	1,479	0.00%
2019/01/14	1	29.25	1	29.45	29.25	0	1,457	0.00%
2019/01/11	3	29.93	0	0.00	29.70	3	1,462	0.21%
2019/01/10	10	30.19	0	0.00	30.25	10	1,457	0.69%
2019/01/09	13	30.42	0	0.00	30.20	13	1,464	0.89%
2019/01/08	7	30.44	0	0.00	30.30	7	1,463	0.48%
2019/01/07	0	0.00	1	30.45	30.15	-1	1,470	-0.07%
2019/01/04	1	29.00	0	0.00	30.15	1	1,485	0.07%
2018/12/28	3	30.87	3	30.67	30.95	0	1,520	0.00%
2018/12/26	1	30.25	1	30.75	29.50	0	1,541	0.00%
2018/12/18	5	32.11	5	31.80	31.65	0	1,701	0.00%
2018/12/17	2	33.15	2	32.80	32.85	0	1,690	0.00%
2018/12/14	0	0.00	4	33.60	33.10	-4	1,685	-0.24%
2018/12/12	2	34.10	17	34.47	34.75	-15	1,598	-0.94%
2018/12/07	0	0.00	7	31.89	31.95	-7	1,514	-0.46%
2018/12/06	0	0.00	1	33.65	31.00	-1	1,502	-0.07%
2018/12/05	9	33.66	10	34.45	33.65	-1	1,477	-0.07%
2018/12/03	9	33.43	7	33.41	33.40	2	1,405	0.14%
2018/11/29	0	0.00	1	31.55	31.60	-1	1,357	-0.07%
2018/11/28	6	32.28	1	32.40	32.40	5	1,331	0.38%
2018/11/27	7	31.21	8	31.63	31.50	-1	1,287	-0.08%
2018/11/22	6	31.33	3	31.80	29.60	3	1,286	0.23%
2018/11/21	0	0.00	3	30.60	30.60	-3	1,252	-0.24%
2018/11/20	1	29.55	0	0.00	29.30	1	1,267	0.08%
2018/11/15	10	29.70	10	29.96	29.15	0	1,293	0.00%
2018/11/09	0	0.00	6	29.14	29.00	-6	1,384	-0.43%
2018/11/08	0	0.00	4	30.01	29.30	-4	1,407	-0.28%
2018/11/07	4	29.85	7	29.66	30.25	-3	1,430	-0.21%
2018/11/06	2	31.50	7	30.34	29.15	-5	1,493	-0.33%
2018/11/02	3	30.12	1	31.00	29.90	2	1,565	0.13%
2018/10/31	3	28.85	0	0.00	28.70	3	1,633	0.18%
2018/10/26	3	26.90	8	26.55	26.60	-5	1,727	-0.29%
2018/10/25	4	26.65	0	0.00	26.60	4	1,752	0.23%
2018/10/24	2	29.65	2	29.93	29.50	0	1,787	0.00%
2018/10/19	1	29.70	1	29.95	30.45	0	2,012	0.00%
2018/10/15	4	31.24	2	31.00	30.45	2	2,398	0.08%
2018/10/12	2	30.08	7	29.99	30.10	-5	2,461	-0.20%
2018/10/11	19	29.76	1	29.70	29.70	18	2,622	0.69%
2018/10/09	19	32.93	4	32.88	33.00	15	2,962	0.51%
2018/10/08	14	33.71	4	33.70	33.50	10	3,113	0.32%
2018/10/05	12	33.80	4	33.68	33.40	8	3,160	0.25%
2018/10/03	0	0.00	1	38.00	38.00	-1	3,235	-0.03%
2018/10/02	0	0.00	5	40.40	39.40	-5	3,295	-0.15%
2018/10/01	5	39.32	0	0.00	39.70	5	3,370	0.15%
2018/09/28	1	39.40	0	0.00	39.30	1	3,492	0.03%
2018/09/26	1	40.40	1	40.20	39.60	0	3,666	0.00%
2018/09/21	1	36.75	1	37.50	37.75	0	3,845	0.00%
2018/09/17	0	0.00	2	39.15	38.70	-2	4,057	-0.05%
2018/09/10	13	36.82	0	0.00	36.25	13	4,208	0.31%
2018/09/07	11	39.64	0	0.00	38.60	11	4,273	0.26%
2018/09/06	9	41.30	0	0.00	41.10	9	4,616	0.19%
2018/08/30	0	0.00	3	43.50	43.70	-3	6,213	-0.05%
2018/08/29	2	43.90	0	0.00	42.95	2	6,248	0.03%
2018/08/28	1	42.65	508	42.66	42.20	-507	6,247	-8.11%	大賣/鉅額交易
2018/08/27	0	0.00	11	42.61	43.90	-11	6,284	-0.18%
2018/08/23	2	41.88	0	0.00	41.75	2	6,603	0.03%
2018/08/22	3	42.15	3	43.82	42.00	0	6,918	0.00%
2018/08/21	0	0.00	5	43.04	43.30	-5	7,130	-0.07%
2018/08/20	3	41.52	4	41.85	42.30	-1	7,321	-0.01%
2018/08/17	8	44.45	21	44.47	42.60	-13	7,522	-0.17%
2018/08/16	1	42.10	1	42.45	42.40	0	7,599	0.00%
2018/08/15	2	41.65	0	0.00	42.00	2	7,619	0.03%
2018/08/14	4	43.84	1	42.05	43.30	3	7,595	0.04%
2018/08/13	7	42.26	0	0.00	42.30	7	7,567	0.09%
2018/08/10	6	44.47	9	43.50	43.55	-3	7,510	-0.04%
2018/08/09	13	46.70	0	0.00	46.30	13	7,426	0.18%
2018/08/08	21	47.44	2	47.28	46.65	19	7,409	0.26%
2018/08/07	28	48.23	6	48.36	47.60	22	7,390	0.30%
2018/08/06	6	46.98	2	47.15	47.20	4	7,315	0.05%
2018/08/03	1	46.85	0	0.00	46.80	1	7,306	0.01%
2018/08/02	3	46.65	5	46.30	46.00	-2	7,270	-0.03%
2018/08/01	3	48.50	0	0.00	47.80	3	7,235	0.04%
2018/07/31	0	0.00	1	47.20	47.55	-1	7,208	-0.01%
2018/07/30	2	47.80	0	0.00	48.40	2	7,157	0.03%
2018/07/27	2	50.30	0	0.00	50.40	2	7,101	0.03%
2018/07/26	1	51.20	22	49.94	50.10	-21	7,045	-0.30%
2018/07/25	3	48.87	3	49.43	50.50	0	6,913	0.00%
2018/07/24	28	51.11	6	51.52	50.50	22	6,842	0.32%
2018/07/23	7	47.66	3	47.98	48.50	4	6,648	0.06%
2018/07/20	1	47.55	8	46.98	46.90	-7	6,582	-0.11%
2018/07/19	3	47.88	3	49.00	48.80	0	6,510	0.00%
2018/07/18	3	48.50	0	0.00	48.90	3	6,452	0.05%
2018/07/17	9	53.87	6	54.83	50.40	3	6,275	0.05%
2018/07/16	1	54.30	21	55.35	55.50	-20	5,936	-0.34%
2018/07/13	2	50.15	0	0.00	50.50	2	5,845	0.03%
2018/07/12	10	50.00	2	49.38	50.20	8	5,792	0.14%
2018/07/11	1	49.00	10	49.50	48.90	-9	5,753	-0.16%
2018/07/10	23	48.90	1	48.90	49.85	22	5,666	0.39%
2018/07/09	14	48.81	1	49.15	47.80	13	5,599	0.23%
2018/07/06	23	45.61	15	46.08	48.50	8	5,498	0.15%
2018/07/05	1	48.60	10	47.91	47.00	-9	5,368	-0.17%
2018/07/04	0	0.00	1	50.00	51.00	-1	5,239	-0.02%
2018/07/03	4	54.33	25	55.16	53.00	-21	5,140	-0.41%
2018/07/02	24	53.20	1	53.70	52.00	23	4,934	0.47%
2018/06/29	0	0.00	1	53.80	53.70	-1	4,820	-0.02%
2018/06/28	0	0.00	10	52.01	52.40	-10	4,759	-0.21%
2018/06/27	11	50.76	0	0.00	49.60	11	4,706	0.23%
2018/06/26	1	47.50	1	48.40	49.00	0	4,633	0.00%
2018/06/25	1	47.55	1	48.00	46.75	0	4,586	0.00%
2018/06/22	1	51.00	0	0.00	50.00	1	4,543	0.02%
2018/06/19	13	54.34	2	54.65	53.20	11	4,440	0.25%
2018/06/15	8	56.76	3	56.77	57.50	5	4,426	0.11%
2018/06/14	4	59.28	26	58.77	60.20	-22	4,339	-0.51%
2018/06/13	25	56.57	18	57.29	55.50	7	3,971	0.18%
2018/06/12	16	55.55	140	55.05	56.50	-124	3,542	-3.50%	大賣/鉅額交易
2018/06/11	4	50.15	1	50.20	51.40	3	3,159	0.09%
2018/06/08	18	45.61	12	45.99	46.80	6	2,873	0.21%
2018/06/07	14	38.98	2	39.20	42.55	12	2,515	0.48%
2018/06/06	14	38.81	72	38.66	38.70	-58	2,331	-2.49%
2018/06/05	87	37.54	0	0.00	38.05	87	2,288	3.80%
2018/06/04	65	39.73	3	39.88	39.20	62	2,223	2.79%
2018/06/01	0	0.00	3	39.12	38.80	-3	2,159	-0.14%
2018/05/31	15	40.49	5	41.70	39.05	10	2,106	0.47%
2018/05/30	10	39.10	6	38.89	40.00	4	1,838	0.22%
2018/05/29	69	37.13	8	37.46	36.80	61	1,516	4.02%
2018/05/28	5	35.96	8	35.83	36.50	-3	1,287	-0.23%
2018/05/25	8	33.50	13	33.60	34.00	-5	1,087	-0.46%
2018/05/24	7	31.10	1	31.50	32.20	6	863	0.69%
2018/05/23	2	29.65	0	0.00	29.30	2	716	0.28%
2018/05/18	2	27.80	0	0.00	27.25	2	687	0.29%
2018/05/15	1	27.75	1	27.65	27.10	0	682	0.00%
2018/05/10	12	27.92	0	0.00	27.90	12	719	1.67%
2018/05/09	11	27.50	0	0.00	27.55	11	768	1.43%
2018/05/08	12	26.65	0	0.00	27.25	12	781	1.54%
2018/04/30	5	26.30	0	0.00	26.25	5	1,012	0.49%
2018/04/26	1	25.80	0	0.00	25.80	1	1,189	0.08%
2018/04/20	0	0.00	10	28.60	29.00	-10	1,225	-0.82%
2018/04/19	0	0.00	1	28.70	28.95	-1	1,219	-0.08%
2018/04/12	12	27.14	0	0.00	27.00	12	1,177	1.02%
2018/04/11	12	27.15	0	0.00	27.10	12	1,224	0.98%
2018/04/10	12	27.15	0	0.00	27.15	12	1,239	0.97%
2018/03/31	0	0.00	1	27.25	27.15	-1	1,362	-0.07%
2018/03/22	2	28.50	0	0.00	28.20	2	1,610	0.12%
2018/03/12	1	28.45	1	28.70	28.35	0	1,721	0.00%
2018/03/08	10	29.05	0	0.00	28.95	10	1,775	0.56%
2018/03/07	9	29.12	0	0.00	28.95	9	1,780	0.51%
2018/03/06	19	29.78	0	0.00	29.00	19	1,794	1.06%
2018/02/08	13	28.75	0	0.00	28.70	13	2,430	0.53%
2018/02/07	11	29.16	0	0.00	28.65	11	2,455	0.45%
2018/02/06	11	28.52	0	0.00	28.20	11	2,501	0.44%
2018/01/26	1	32.00	0	0.00	32.00	1	2,697	0.04%
2018/01/23	1	33.00	4	33.90	32.55	-3	3,231	-0.09%
2018/01/22	0	0.00	1	31.60	31.80	-1	3,183	-0.03%
2018/01/10	11	31.12	0	0.00	30.80	11	3,974	0.28%
2018/01/09	11	30.93	2	30.95	30.50	9	3,962	0.23%
2018/01/08	10	32.18	0	0.00	31.90	10	3,946	0.25%
2018/01/03	1	33.10	0	0.00	32.40	1	3,883	0.03%
2018/01/02	2	32.95	0	0.00	32.50	2	3,851	0.05%