嘉晶 (3016)-國票券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	5.5	52.40	0.1	52.88	51.60	5.5	383	1.42%
2024/11/19	0.1	52.77	0	0.00	53.00	0.1	397	0.01%
2024/11/18	0	0.00	0	53.58	53.00	0	406	-0.01%
2024/11/15	0	54.01	0	54.00	54.00	0	421	0.01%
2024/11/14	0	0.00	1	55.30	53.80	-1	427	-0.23%
2024/11/12	2	55.50	0.1	56.38	55.20	1.9	431	0.45%
2024/11/11	1.1	55.55	1	56.40	56.50	0.1	431	0.01%
2024/11/07	0	0.00	0	57.50	56.90	0	445	0.00%
2024/11/05	0	0.00	0.9	56.46	55.70	-0.9	455	-0.19%
2024/11/04	7.9	56.25	2.3	57.18	56.40	5.6	477	1.16%
2024/11/01	0.3	56.20	0	0.00	57.80	0.3	499	0.06%
2024/10/30	0	0.00	0	57.50	56.70	0	513	0.00%
2024/10/29	0	57.00	0	0.00	57.00	0	526	0.00%
2024/10/28	0	0.00	0.4	59.23	58.50	-0.4	536	-0.07%
2024/10/25	0.2	59.70	0	59.75	59.60	0.2	543	0.04%
2024/10/24	0.2	60.40	0.5	60.52	59.70	-0.3	557	-0.06%
2024/10/23	0.1	61.05	1.7	60.25	59.60	-1.5	570	-0.27%
2024/10/22	0.9	60.32	0.9	60.26	60.60	0	582	0.01%
2024/10/21	3.8	60.46	1.2	60.45	60.40	2.7	606	0.44%
2024/10/18	0.2	58.82	0	58.60	58.20	0.2	627	0.03%
2024/10/17	0.1	58.30	0	0.00	58.60	0.1	647	0.02%
2024/10/16	0	0.00	0.6	58.55	58.30	-0.6	671	-0.10%
2024/10/15	0.6	59.96	1.4	60.28	59.10	-0.7	703	-0.11%
2024/10/14	1.4	57.48	1	57.20	57.70	0.4	718	0.05%
2024/10/08	0	0.00	0.4	58.33	58.00	-0.4	868	-0.05%
2024/10/07	0.4	58.95	0	0.00	59.00	0.4	898	0.05%
2024/10/04	1	58.70	2	58.88	58.50	-1	949	-0.11%
2024/10/01	0.3	59.61	0.6	59.65	59.90	-0.3	1,039	-0.03%
2024/09/30	0.2	60.40	0.3	60.30	60.40	-0.1	1,116	-0.01%
2024/09/27	0	0.00	0.1	60.70	60.90	-0.1	1,214	0.00%
2024/09/26	0.3	60.60	0.5	60.64	60.10	-0.2	1,218	-0.02%
2024/09/25	1.2	60.83	0.4	61.00	60.90	0.8	1,223	0.06%
2024/09/24	1.4	59.69	0.2	60.10	59.70	1.2	1,222	0.10%
2024/09/23	0.6	60.74	0.8	60.77	60.30	-0.2	1,228	-0.01%
2024/09/20	0.8	59.94	0	59.97	60.50	0.7	1,234	0.06%
2024/09/19	0	58.70	0.5	58.59	59.30	-0.4	1,242	-0.04%
2024/09/18	0.1	59.08	1.1	59.12	58.60	-0.9	1,273	-0.07%
2024/09/16	0.5	59.29	0.5	58.87	59.80	0.1	1,288	0.01%
2024/09/13	0.5	58.02	0.8	58.08	58.20	-0.3	1,320	-0.02%
2024/09/12	1.2	57.52	5.1	57.50	58.20	-3.9	1,339	-0.29%
2024/09/11	0.5	56.83	0.6	56.89	56.60	-0.1	1,367	-0.01%
2024/09/10	0.6	56.41	0	56.40	55.60	0.6	1,388	0.04%
2024/09/09	6	56.80	1.3	56.12	56.40	4.7	1,463	0.32%
2024/09/06	1.3	56.47	0	0.00	56.60	1.3	1,468	0.09%
2024/09/05	0.2	55.40	0	0.00	55.30	0.2	1,483	0.01%
2024/09/04	0	0.00	0	56.70	55.50	0	1,488	0.00%
2024/09/03	0	60.30	0.3	60.18	59.10	-0.3	1,502	-0.02%
2024/09/02	0.3	60.51	20.3	60.85	60.50	-20	1,502	-1.33%
2024/08/30	0	0.00	0.7	61.05	60.80	-0.7	1,504	-0.04%
2024/08/29	0.2	61.05	0.5	61.18	61.20	-0.2	1,504	-0.01%
2024/08/28	0	0.00	0.5	61.58	61.40	-0.5	1,508	-0.03%
2024/08/27	1.4	61.57	2.1	61.62	61.70	-0.8	1,518	-0.05%
2024/08/26	1.1	61.07	1.9	60.98	61.10	-0.8	1,515	-0.05%
2024/08/23	0.9	60.58	1.8	60.38	60.80	-0.8	1,526	-0.05%
2024/08/22	0.8	60.98	1.1	61.00	60.50	-0.3	1,557	-0.02%
2024/08/21	2.1	60.97	0.2	59.51	61.00	1.9	1,559	0.12%
2024/08/20	0.2	60.01	1.7	60.68	60.20	-1.5	1,547	-0.10%
2024/08/19	1.7	59.29	0.9	59.16	59.40	0.8	1,546	0.05%
2024/08/16	2.9	57.92	1.2	57.84	57.80	1.7	1,535	0.11%
2024/08/15	0.1	57.69	1.4	57.58	57.00	-1.3	1,535	-0.09%
2024/08/14	0	57.98	0.8	57.84	57.60	-0.7	1,558	-0.05%
2024/08/13	1.4	57.16	0.8	57.25	57.30	0.6	1,564	0.04%
2024/08/12	2.3	57.55	0.7	57.77	57.30	1.6	1,568	0.10%
2024/08/09	1.1	56.70	0.7	56.74	56.20	0.4	1,563	0.02%
2024/08/08	0.7	56.11	0.4	55.71	56.00	0.4	1,562	0.02%
2024/08/07	0.4	56.40	0.8	56.76	56.90	-0.5	1,561	-0.03%
2024/08/06	1.8	54.30	12	51.62	54.40	-10.2	1,556	-0.65%
2024/08/05	0	0.00	7.5	55.96	55.90	-7.5	1,536	-0.49%
2024/08/02	0	0.00	9.9	63.03	62.10	-9.9	1,513	-0.65%
2024/08/01	2.5	65.80	0.3	65.50	65.70	2.3	1,501	0.15%
2024/07/31	1.7	64.41	1.6	63.86	64.10	0.2	1,492	0.01%
2024/07/30	0.8	62.70	0.5	61.88	63.60	0.2	1,481	0.02%
2024/07/29	0.5	64.07	1.9	63.57	62.30	-1.4	1,476	-0.09%
2024/07/26	1.9	62.37	11	60.66	62.80	-9.1	1,472	-0.62%
2024/07/23	27	63.91	17.9	64.64	63.70	9.1	1,468	0.62%
2024/07/22	1.9	62.67	1	63.29	62.10	0.9	1,462	0.06%
2024/07/19	0.6	65.20	2.8	67.18	65.00	-2.2	1,465	-0.15%
2024/07/18	2.4	68.41	2.6	68.24	68.90	-0.2	1,444	-0.01%
2024/07/17	2.7	69.49	0.7	70.07	68.70	2	1,430	0.14%
2024/07/16	0.7	70.93	1.1	71.00	69.30	-0.4	1,420	-0.03%
2024/07/15	1.1	70.74	1	70.41	70.80	0.1	1,408	0.01%
2024/07/12	2	70.43	5.5	71.00	70.50	-3.4	1,492	-0.23%
2024/07/11	6.5	69.34	1.2	67.61	71.50	5.2	1,477	0.35%
2024/07/10	1.2	67.88	2.7	67.75	67.30	-1.4	1,392	-0.10%
2024/07/09	2.7	67.22	0.5	68.31	68.00	2.2	1,397	0.16%
2024/07/08	0.8	68.93	7.1	69.00	68.30	-6.3	1,383	-0.45%
2024/07/05	9.9	70.24	1	68.93	71.70	8.9	1,360	0.66%
2024/07/04	0.1	68.11	9	67.48	67.60	-8.9	1,314	-0.68%
2024/07/03	10.2	67.87	0.2	68.34	67.30	10.1	1,242	0.81%
2024/07/02	0	0.00	1.1	63.15	62.60	-1.1	1,154	-0.10%
2024/07/01	1	64.56	0.6	64.48	63.50	0.3	1,157	0.03%
2024/06/28	0.6	63.50	0.1	63.44	64.10	0.5	1,174	0.04%
2024/06/27	0.1	62.63	0.6	63.21	62.60	-0.5	1,252	-0.04%
2024/06/26	0.6	64.06	1.3	64.33	63.50	-0.7	1,260	-0.05%
2024/06/25	1.3	62.76	0.7	63.15	63.60	0.6	1,287	0.05%
2024/06/24	0.7	64.93	2.1	65.92	64.00	-1.5	1,277	-0.11%
2024/06/21	1.2	67.01	9.9	67.40	67.00	-8.7	1,256	-0.69%
2024/06/20	10.9	68.77	1.8	68.38	68.00	9.1	1,247	0.73%
2024/06/19	1.8	67.52	2.7	67.23	66.80	-1	1,265	-0.08%
2024/06/18	4	67.77	0.7	66.88	68.00	3.4	1,255	0.27%
2024/06/17	0.7	67.05	7.3	66.91	66.80	-6.6	1,227	-0.54%
2024/06/14	10.3	66.38	7.7	66.95	67.80	2.6	1,216	0.21%
2024/06/13	1.7	63.48	1.7	63.62	63.80	0	1,145	0.00%
2024/06/12	4.4	63.73	8.7	63.71	63.70	-4.3	1,158	-0.37%
2024/06/11	0	61.65	4.7	62.29	61.60	-4.7	1,163	-0.41%
2024/06/07	7.8	62.92	0.7	62.67	63.80	7.1	1,220	0.58%
2024/06/06	0.7	60.78	0.2	61.30	60.40	0.5	1,441	0.03%
2024/06/05	0.2	61.36	0.2	61.03	60.90	0	1,547	0.00%
2024/06/04	0.2	62.24	0.3	62.20	61.40	-0.2	1,609	-0.01%
2024/06/03	0.3	61.95	1.5	61.69	61.70	-1.2	1,617	-0.07%
2024/05/31	1.5	62.89	1.9	63.25	62.30	-0.4	1,623	-0.03%
2024/05/30	0.8	62.74	12.5	62.23	62.50	-11.7	1,617	-0.72%
2024/05/29	0.6	62.74	1.9	62.94	62.80	-1.3	1,614	-0.08%
2024/05/28	4.5	63.00	3	63.03	63.40	1.5	1,602	0.09%
2024/05/27	0.5	59.97	1	59.10	60.60	-0.5	1,568	-0.03%
2024/05/24	1	59.10	1.4	58.55	58.80	-0.4	1,567	-0.02%
2024/05/23	5.4	61.78	2.9	60.36	59.40	2.5	1,566	0.16%
2024/05/22	0.5	61.65	0.2	61.60	61.70	0.3	1,560	0.02%
2024/05/21	2.2	61.39	2.1	61.53	61.30	0.1	1,563	0.00%
2024/05/20	8.8	62.47	7.6	62.41	62.20	1.2	1,560	0.08%
2024/05/17	2.3	60.99	0.8	61.00	61.30	1.5	1,539	0.09%
2024/05/16	1.1	60.22	0.4	60.19	60.80	0.7	1,536	0.05%
2024/05/15	3.1	60.45	1.4	60.51	60.20	1.7	1,534	0.11%
2024/05/14	1.4	60.43	0	0.00	60.50	1.4	1,536	0.09%
2024/05/13	0	0.00	0.4	59.27	59.30	-0.4	1,537	-0.02%
2024/05/10	0.4	59.53	0	59.10	59.90	0.4	1,538	0.02%
2024/05/09	0	60.30	0.2	60.12	59.00	-0.2	1,540	-0.01%
2024/05/08	1.2	60.21	0.1	60.64	60.30	1.1	1,537	0.07%
2024/05/07	0.1	60.00	6	59.70	60.00	-5.9	1,536	-0.38%
2024/05/06	0	0.00	2	60.20	60.40	-2	1,532	-0.13%
2024/05/03	1	61.80	0.1	61.37	60.30	0.9	1,526	0.06%
2024/05/02	1	61.40	1.3	61.44	61.30	-0.3	1,524	-0.02%
2024/04/30	0.5	62.40	8.2	62.23	62.00	-7.8	1,521	-0.51%
2024/04/29	6.2	61.78	1.7	61.90	62.40	4.6	1,511	0.30%
2024/04/26	1.7	61.37	3.4	61.33	61.50	-1.8	1,497	-0.12%
2024/04/25	3.4	61.69	0.8	61.28	61.60	2.6	1,489	0.18%
2024/04/24	0.8	60.20	0.1	60.40	60.70	0.7	1,461	0.05%
2024/04/23	0.1	59.90	0.1	59.96	60.00	-0.1	1,455	0.00%
2024/04/22	0.1	60.35	0.1	60.12	59.40	0.1	1,453	0.01%
2024/04/19	2.1	59.19	7	58.45	58.60	-4.9	1,439	-0.34%
2024/04/18	6	63.07	6.2	63.64	61.20	-0.2	1,414	-0.01%
2024/04/17	2	62.40	15	62.40	62.40	-13	1,307	-0.99%
2024/04/16	2.2	57.32	10.6	56.91	56.80	-8.5	1,282	-0.66%
2024/04/15	0.6	59.33	1.3	59.32	58.90	-0.7	1,270	-0.06%
2024/04/12	2.3	61.31	1.6	61.19	60.70	0.8	1,255	0.06%
2024/04/11	1.6	61.47	2.5	61.80	60.80	-0.9	1,237	-0.08%
2024/04/10	8.2	62.22	5.3	62.23	61.20	2.9	1,215	0.23%
2024/04/09	2.3	59.62	0.8	59.57	60.10	1.6	1,174	0.13%
2024/04/08	0.8	59.50	0.3	60.11	59.50	0.5	1,171	0.04%
2024/04/03	3.3	60.88	4.5	60.96	60.80	-1.2	1,164	-0.11%
2024/04/02	1.5	61.08	3.7	60.91	61.60	-2.2	1,155	-0.19%
2024/04/01	59.7	61.84	8.6	61.83	61.50	51.1	1,133	4.50%
2024/03/29	2.5	59.72	1.1	59.72	59.60	1.4	1,052	0.14%
2024/03/28	5.1	59.89	4.1	59.74	59.30	1	1,038	0.09%
2024/03/27	0.1	57.95	0	0.00	57.50	0.1	1,006	0.01%
2024/03/26	0.1	57.10	4.3	57.32	57.00	-4.2	1,004	-0.41%
2024/03/25	1.3	59.05	1.1	59.27	58.80	0.2	999	0.02%
2024/03/22	4	60.92	0.6	60.70	59.10	3.5	999	0.35%
2024/03/21	0.6	57.40	1.8	57.56	57.70	-1.3	973	-0.13%
2024/03/20	0.8	57.12	1.3	57.19	56.60	-0.5	993	-0.05%
2024/03/19	3.5	57.79	1.9	58.16	57.50	1.6	989	0.16%
2024/03/18	5	56.74	3.2	57.00	56.70	1.8	975	0.19%
2024/03/15	0.9	58.35	2.3	58.95	58.00	-1.4	972	-0.14%
2024/03/14	6.3	59.74	0.9	58.44	60.10	5.4	949	0.57%
2024/03/13	0.9	60.54	1.9	61.25	60.00	-1	922	-0.10%
2024/03/12	12.9	61.45	4	62.10	61.70	8.9	861	1.03%
2024/03/11	0	0.00	10.1	60.89	61.90	-10.1	617	-1.63%
2024/03/08	3.1	56.24	5.2	55.95	56.30	-2.1	509	-0.42%
2024/03/07	0	0.00	2	52.10	51.20	-2	451	-0.44%
2024/03/06	1.2	52.47	1	52.50	52.10	0.2	454	0.04%
2024/03/05	0	0.00	0	54.55	53.50	0	459	0.00%
2024/03/04	7	54.26	0	0.00	54.20	7	461	1.52%
2024/03/01	0	54.20	0.1	54.10	53.80	-0.1	459	-0.01%
2024/02/29	3.1	53.93	0	0.00	54.20	3.1	462	0.66%
2024/02/26	1	54.50	1	54.50	54.80	0	461	0.00%
2024/02/20	0	0.00	1	54.83	54.80	-1	471	-0.22%
2024/02/19	0	55.80	0	0.00	55.70	0	466	0.01%
2024/02/16	0	0.00	0	55.20	55.50	0	467	0.00%
2024/02/15	0	54.30	0	0.00	55.00	0	464	0.00%
2024/02/05	0	54.90	0	0.00	54.40	0	459	0.00%
2024/01/30	0	0.00	0	57.50	56.70	0	447	0.00%
2024/01/29	0	57.20	0	57.23	57.10	0	450	0.00%
2024/01/26	0	57.00	0	0.00	57.20	0	454	0.00%
2024/01/23	0	0.00	0	58.00	57.60	0	503	0.00%
2024/01/22	0	57.10	0	57.60	57.90	0	503	0.00%
2024/01/19	0	56.60	0	57.00	56.80	0	503	-0.01%
2024/01/18	0	56.70	0	0.00	56.60	0	503	0.01%
2024/01/15	0	0.00	0	58.73	58.20	0	496	0.00%
2024/01/12	0	58.10	0	58.10	58.20	0	499	-0.01%
2024/01/11	0	58.30	0	0.00	58.70	0	502	0.01%
2024/01/10	0	0.00	1	57.90	57.90	-1	507	-0.20%
2024/01/09	0	0.00	0.2	60.02	59.10	-0.2	505	-0.04%
2024/01/08	0.2	60.60	0	0.00	60.00	0.2	504	0.04%
2024/01/03	2	60.40	0	0.00	60.40	2	505	0.40%
2024/01/02	0	0.00	0.6	61.80	61.30	-0.6	500	-0.11%
2023/12/29	0.6	61.70	0.1	62.58	61.80	0.5	498	0.10%
2023/12/28	0.1	63.00	0.1	63.22	62.50	-0.1	497	-0.01%
2023/12/27	0.1	63.17	1	63.20	63.00	-0.9	496	-0.18%
2023/12/26	0	0.00	0	62.80	63.00	0	496	0.00%
2023/12/25	0	62.00	0.1	62.10	62.00	-0.1	498	-0.01%
2023/12/22	0.1	62.03	0.1	62.40	62.10	-0.1	500	-0.02%
2023/12/21	0.1	62.59	1.2	62.54	62.10	-1	504	-0.21%
2023/12/20	0.2	63.49	0.4	63.58	62.50	-0.2	501	-0.04%
2023/12/19	0.4	63.70	1.3	63.96	63.30	-0.9	504	-0.19%
2023/12/18	1.3	64.68	0.9	65.05	64.00	0.4	501	0.08%
2023/12/15	0.9	64.65	0.4	64.88	64.50	0.5	478	0.10%
2023/12/14	0.4	62.44	0	0.00	62.80	0.4	452	0.09%
2023/12/13	0	62.00	0.5	62.55	62.00	-0.5	453	-0.10%
2023/12/12	1	64.40	0.7	63.44	63.00	0.3	451	0.06%
2023/12/11	1.2	62.58	0	62.70	62.50	1.2	448	0.26%
2023/12/08	0	62.20	0	62.30	62.00	0	450	0.00%
2023/12/07	0	62.80	10	62.20	61.90	-10	448	-2.23%
2023/12/06	0	63.20	0.2	63.20	63.10	-0.1	446	-0.03%
2023/12/05	0.2	63.50	0	0.00	63.60	0.2	446	0.04%
2023/12/01	0	0.00	1.2	65.10	64.40	-1.2	445	-0.26%
2023/11/30	1.2	65.07	0.4	64.40	65.30	0.8	431	0.18%
2023/11/29	0.4	63.98	1.1	64.07	64.20	-0.8	417	-0.18%
2023/11/28	1.1	62.87	0.1	63.30	63.30	1	415	0.24%
2023/11/27	0.1	61.70	0.5	63.50	61.90	-0.4	412	-0.10%
2023/11/24	0.1	63.27	1.1	63.40	63.50	-1	411	-0.24%
2023/11/22	1	63.07	0.4	63.20	63.20	0.6	406	0.14%
2023/11/21	0.7	62.76	0.3	63.12	63.10	0.4	401	0.10%
2023/11/20	0.1	61.65	0.1	61.90	62.20	0	396	0.01%
2023/11/17	0.2	61.49	0.6	61.50	61.30	-0.4	393	-0.10%
2023/11/16	0.5	60.75	0.6	60.65	60.70	-0.1	389	-0.03%
2023/11/15	0.7	60.61	0	60.90	61.00	0.7	392	0.19%
2023/11/14	0	0.00	0.3	59.80	59.70	-0.3	389	-0.07%
2023/11/13	0.3	59.66	0	0.00	59.80	0.3	394	0.07%
2023/11/10	0	0.00	0	60.00	59.70	0	406	0.00%
2023/11/09	0	60.00	0	0.00	59.80	0	416	0.00%
2023/11/08	0	0.00	0.6	60.80	60.30	-0.6	431	-0.14%
2023/11/07	0	0.00	1.1	60.73	60.90	-1.1	435	-0.26%
2023/11/06	0.9	60.52	0	60.70	60.60	0.9	447	0.20%
2023/11/03	0.9	60.42	0.1	60.02	59.70	0.8	446	0.17%
2023/11/02	0.1	60.01	1.8	59.97	60.00	-1.7	448	-0.37%
2023/11/01	4.8	60.80	3	60.97	60.30	1.7	437	0.39%
2023/10/31	0	58.57	3	57.77	57.20	-3	408	-0.73%
2023/10/30	0.1	58.27	0.4	58.46	58.40	-0.3	418	-0.07%
2023/10/27	1.3	57.84	0	57.80	58.00	1.3	425	0.30%
2023/10/26	0	57.50	0	57.70	57.30	0	440	0.00%
2023/10/25	0	58.46	0	58.50	58.30	0	461	0.00%
2023/10/24	0	57.40	0.3	57.73	57.90	-0.3	468	-0.06%
2023/10/23	0.3	57.29	0	0.00	56.70	0.3	479	0.06%
2023/10/20	0	0.00	0.2	57.40	57.50	-0.2	489	-0.04%
2023/10/19	0.2	58.00	0	58.60	58.00	0.2	515	0.03%
2023/10/18	0	58.00	0	58.30	59.50	0	526	0.00%
2023/10/17	0	58.00	0	57.90	57.50	0	535	0.00%
2023/10/16	0	57.85	0	0.00	57.30	0	557	0.00%
2023/10/13	2	58.00	0	58.00	58.10	2	589	0.34%
2023/10/12	0	57.40	0	0.00	58.00	0	631	0.00%
2023/10/04	0	0.00	0	57.70	57.40	0	989	0.00%
2023/10/03	0	58.50	0	0.00	58.00	0	1,103	0.00%
2023/09/28	0	0.00	0	57.90	57.00	0	1,146	0.00%
2023/09/22	0	0.00	0.1	60.20	59.50	-0.1	1,164	0.00%
2023/09/21	0.1	62.09	1.3	61.00	60.90	-1.3	1,156	-0.11%
2023/09/20	0.3	62.59	0.2	62.44	61.80	0.2	1,152	0.02%
2023/09/19	0.2	62.30	0.9	62.55	62.60	-0.8	1,155	-0.07%
2023/09/18	0.9	62.62	0	0.00	62.70	0.9	1,163	0.08%
2023/09/15	0	0.00	1.2	62.28	62.10	-1.2	1,164	-0.11%
2023/09/14	0	0.00	0.3	62.20	62.20	-0.3	1,165	-0.03%
2023/09/13	2.5	61.30	0	0.00	61.40	2.5	1,165	0.22%
2023/09/12	0	60.10	0.3	59.60	60.30	-0.2	1,173	-0.02%
2023/09/11	0.3	60.20	0	0.00	59.40	0.3	1,188	0.02%
2023/09/08	0	0.00	0.2	61.00	60.00	-0.2	1,203	-0.01%
2023/09/07	0.2	61.70	0	61.50	61.20	0.2	1,224	0.01%
2023/09/06	0	0.00	0.1	61.67	61.00	-0.1	1,232	-0.01%
2023/09/05	10.1	62.00	0.3	61.48	61.70	9.8	1,231	0.80%
2023/09/04	0.3	60.98	0.8	60.64	61.20	-0.5	1,236	-0.04%
2023/09/01	1.8	60.94	1.6	60.93	61.20	0.2	1,242	0.01%
2023/08/31	1.6	59.79	0.5	60.00	59.60	1.1	1,251	0.09%
2023/08/30	0.5	59.56	0	0.00	59.50	0.5	1,296	0.04%
2023/08/25	0	0.00	0.1	57.78	57.80	-0.1	1,312	-0.01%
2023/08/24	0.1	58.00	10	58.50	58.20	-9.9	1,313	-0.75%
2023/08/23	0	0.00	0	57.50	57.70	0	1,312	0.00%
2023/08/22	0	57.60	0	0.00	57.10	0	1,312	0.00%
2023/08/21	0	0.00	0.3	57.80	57.60	-0.3	1,311	-0.02%
2023/08/18	0.3	58.40	0.9	58.43	57.70	-0.7	1,312	-0.05%
2023/08/17	0.9	57.60	0.1	57.00	58.50	0.8	1,312	0.06%
2023/08/16	10.1	57.20	0.1	57.00	57.20	10.1	1,308	0.77%
2023/08/15	0.1	59.10	0	0.00	58.20	0.1	1,296	0.01%
2023/08/14	0	60.40	0.2	60.40	58.90	-0.2	1,290	-0.01%
2023/08/11	0.2	62.20	0	0.00	61.60	0.2	1,277	0.01%
2023/08/07	0	0.00	0	66.00	65.80	0	1,255	0.00%
2023/08/04	0	65.00	0	65.10	65.10	0	1,253	0.00%
2023/08/02	0	66.20	0	66.30	64.50	0	1,253	0.00%
2023/08/01	0	66.10	0	0.00	66.10	0	1,243	0.00%
2023/07/31	0	0.00	0.2	67.37	65.70	-0.2	1,234	-0.02%
2023/07/28	1.2	68.75	1	67.80	67.70	0.2	1,223	0.02%
2023/07/27	0	65.50	0	0.00	66.10	0	1,206	0.00%
2023/07/26	0	0.00	0	65.70	64.60	0	1,204	0.00%
2023/07/25	0	66.60	0	0.00	66.10	0	1,199	0.00%
2023/07/24	0	0.00	0.6	66.53	65.70	-0.6	1,204	-0.05%
2023/07/21	1.6	68.34	0.1	68.30	67.90	1.5	1,184	0.13%
2023/07/20	0.1	68.21	0.3	67.57	69.00	-0.2	1,190	-0.02%
2023/07/19	0.3	69.04	0.5	68.99	67.00	-0.2	1,184	-0.01%
2023/07/18	0.5	70.50	1.1	70.18	69.00	-0.6	1,193	-0.05%
2023/07/17	1.1	70.21	0.9	69.84	70.80	0.2	1,183	0.02%
2023/07/14	0.9	71.38	4.4	71.53	71.50	-3.5	1,150	-0.31%
2023/07/13	5.4	72.44	2.7	72.18	71.00	2.8	1,122	0.25%
2023/07/12	7.7	72.25	11.2	72.10	72.30	-3.6	1,078	-0.33%
2023/07/11	6.2	73.30	6.4	73.21	72.20	-0.1	1,012	-0.01%
2023/07/10	9.4	68.87	7	66.40	69.70	2.4	836	0.28%
2023/07/07	4	63.98	0	0.00	63.40	4	727	0.55%
2023/07/06	3	64.80	4	64.75	64.60	-1	722	-0.14%
2023/07/05	2	65.50	2	65.75	65.20	0	692	0.00%
2023/07/04	0	64.90	4	65.48	65.20	-4	679	-0.59%
2023/07/03	4	64.95	0	0.00	64.80	4	676	0.59%
2023/06/30	1	64.50	0	0.00	65.40	1	673	0.15%
2023/06/27	0	0.00	8	63.40	63.10	-8	679	-1.18%
2023/06/26	0	0.00	23	63.64	63.60	-23	678	-3.39%
2023/06/14	5	66.20	0	66.20	67.30	5	673	0.74%
2023/06/13	0	66.80	0	0.00	65.20	0	663	0.01%
2023/06/09	0	0.00	0	64.60	64.30	0	642	0.00%
2023/06/08	0	65.10	0	0.00	64.10	0	653	0.00%
2023/06/06	0	0.00	1.1	65.49	63.70	-1.1	663	-0.16%
2023/06/05	1.1	67.25	0	0.00	66.00	1.1	661	0.16%
2023/06/02	0	0.00	1	65.00	64.80	-1	634	-0.16%
2023/06/01	0	0.00	0.6	63.40	63.00	-0.6	644	-0.10%
2023/05/31	0.6	64.40	1	64.10	63.60	-0.4	691	-0.05%
2023/05/30	0	0.00	0.3	64.52	64.90	-0.3	692	-0.04%
2023/05/29	0.3	64.50	0	64.50	65.10	0.3	694	0.04%
2023/05/26	0	63.70	0.7	63.80	63.00	-0.7	693	-0.10%
2023/05/25	0	0.00	2.1	63.51	63.60	-2.1	694	-0.31%
2023/05/24	0.1	63.51	0	63.70	64.10	0.1	701	0.01%
2023/05/23	0	64.10	0	0.00	63.50	0	703	0.00%
2023/05/19	0	0.00	1	63.50	63.40	-1	708	-0.14%
2023/05/18	0	63.80	1	63.80	63.60	-1	714	-0.14%
2023/05/17	0	0.00	0	62.80	62.90	0	712	0.00%
2023/05/16	0	61.70	0	0.00	62.20	0	714	0.00%
2023/05/11	0	0.00	0	62.50	61.70	0	733	0.00%
2023/05/10	0	62.40	0	0.00	63.00	0	735	0.00%
2023/05/09	0	0.00	0	64.00	62.50	0	738	0.00%
2023/05/08	0	64.40	0	0.00	64.20	0	742	0.00%
2023/05/03	0	0.00	0	65.40	64.80	0	785	0.00%
2023/05/02	0	0.00	0	64.20	64.60	0	790	0.00%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/26	0	0.00	0.1	61.76	62.70	-0.1	776	-0.01%
2023/04/25	0	0.00	1.6	62.61	62.10	-1.6	776	-0.20%
2023/04/21	3	65.57	29.8	65.33	64.50	-26.8	756	-3.54%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/13	0	0.00	0.9	70.66	69.90	-0.9	680	-0.13%
2023/04/07	0	71.30	0	0.00	71.40	0	667	0.00%
2023/03/30	0	71.00	0	0.00	70.50	0	675	0.00%
2023/03/29	0	0.00	0.6	71.17	70.40	-0.6	681	-0.09%
2023/03/28	0.3	71.57	0	0.00	71.30	0.3	687	0.05%
2023/03/27	0	0.00	0.1	72.64	72.00	-0.1	689	-0.02%
2023/03/24	0.1	72.31	0.3	73.20	73.00	-0.2	695	-0.03%
2023/03/23	0.3	72.10	19	71.80	72.50	-18.7	690	-2.70%
2023/03/22	0	0.00	23	71.40	71.80	-23	691	-3.33%
2023/03/16	0	70.20	0.6	69.82	69.70	-0.6	694	-0.08%
2023/03/13	10	69.60	2.1	70.07	70.30	7.9	710	1.11%
2023/03/10	20	71.42	7.2	71.29	71.10	12.8	712	1.80%
2023/03/08	10	73.00	0	0.00	73.20	10	740	1.35%
2023/03/03	0	0.00	3	71.97	71.90	-3	712	-0.42%
2023/03/02	0	0.00	15.5	73.62	73.50	-15.5	673	-2.31%
2023/03/01	0	0.00	0	75.83	75.00	0	674	-0.01%
2023/02/24	0	76.60	1	75.60	75.60	-1	680	-0.14%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/22	0	0.00	2.3	75.80	75.60	-2.3	706	-0.32%
2023/02/21	0.3	77.60	0.8	77.75	77.60	-0.5	720	-0.07%
2023/02/20	0.8	76.88	0	0.00	77.80	0.8	740	0.10%
2023/02/17	0	0.00	1	76.24	76.00	-1	791	-0.13%
2023/02/16	0.9	76.50	0	0.00	76.60	0.9	804	0.11%
2023/02/15	0	76.00	0	0.00	75.60	0	837	0.00%
2023/02/14	0	0.00	0	77.00	76.10	0	853	0.00%
2023/02/13	0	76.50	0	0.00	76.60	0	896	0.00%
2023/02/10	12	78.90	31.5	76.95	76.50	-19.5	910	-2.14%
2023/02/09	1.5	78.98	0	79.50	78.90	1.5	905	0.16%
2023/02/08	0	78.60	1.3	78.74	78.90	-1.3	913	-0.15%
2023/02/07	0.3	78.05	0.4	77.90	78.10	0	920	0.00%
2023/02/06	0.4	78.15	0.8	77.93	77.80	-0.4	932	-0.05%
2023/02/03	1.8	78.16	19	78.39	78.00	-17.2	937	-1.83%
2023/02/02	2	79.03	0	78.80	79.20	2	946	0.21%
2023/02/01	0	76.60	5.8	76.62	77.00	-5.8	937	-0.61%
2023/01/31	0.8	75.58	1.4	75.69	75.90	-0.7	948	-0.07%
2023/01/30	1.4	73.98	0	74.70	74.60	1.4	950	0.15%
2023/01/17	0	72.30	0.6	72.26	72.00	-0.5	953	-0.06%
2023/01/16	0.5	71.74	0.4	72.00	72.30	0.1	969	0.01%
2023/01/13	0.4	73.08	1	72.57	71.30	-0.6	982	-0.06%
2023/01/12	1	75.02	0.4	74.15	73.10	0.7	993	0.07%
2023/01/11	0	0.00	0.4	74.44	74.10	-0.4	997	-0.04%
2023/01/10	0.8	74.00	0.4	73.87	73.70	0.4	1,014	0.04%
2023/01/09	0.4	73.70	0	73.69	73.90	0.4	1,033	0.03%
2023/01/06	0	72.29	0	72.50	72.90	0	1,054	0.00%
2023/01/05	1	72.10	1	71.22	71.40	0	1,084	0.00%
2023/01/04	0	71.30	0.1	72.00	71.20	-0.1	1,106	-0.01%
2023/01/03	0	70.87	0	0.00	71.10	0	1,136	0.00%
2022/12/30	0	0.00	0	71.10	70.20	0	1,149	0.00%
2022/12/29	0	70.10	2	69.60	70.40	-2	1,166	-0.17%
2022/12/27	0	0.00	1	71.60	71.40	-1	1,244	-0.08%
2022/12/22	3	71.10	0	0.00	71.00	3	1,359	0.22%
2022/12/21	0.1	71.00	0	71.90	70.20	0.1	1,418	0.01%
2022/12/20	0	74.30	0.1	74.17	71.20	-0.1	1,465	-0.01%
2022/12/19	1.1	73.95	1	73.70	73.60	0.1	1,504	0.01%
2022/12/16	0	0.00	4	74.60	74.50	-4	1,584	-0.25%
2022/12/15	0	0.00	1.7	76.35	76.50	-1.7	1,613	-0.10%
2022/12/14	0.7	75.39	3	75.53	76.10	-2.3	1,629	-0.14%
2022/12/12	0	74.80	0	0.00	74.80	0	1,666	0.00%
2022/12/09	4.4	76.31	1	76.90	75.90	3.4	1,681	0.20%
2022/12/08	19	76.32	0	0.00	76.40	19	1,703	1.12%
2022/12/06	0	0.00	0.2	81.00	79.00	-0.2	1,859	-0.01%
2022/12/05	1.2	82.14	1.7	81.95	82.00	-0.5	1,923	-0.03%
2022/12/02	0.5	82.10	4.2	81.70	81.60	-3.6	1,938	-0.19%
2022/12/01	5.3	81.18	2.2	81.33	81.90	3.1	1,939	0.16%
2022/11/30	5.2	77.44	1.9	78.09	78.60	3.4	1,930	0.17%
2022/11/29	7.9	76.30	0	0.00	76.90	7.9	1,943	0.40%
2022/11/28	5	77.28	0	0.00	77.30	5	1,963	0.25%
2022/11/25	5	77.74	0	79.00	77.60	5	1,990	0.25%
2022/11/24	30	77.80	1	77.85	78.70	29	1,998	1.45%
2022/11/23	4.3	77.32	0.7	77.42	76.80	3.7	2,009	0.18%
2022/11/22	12.9	76.69	0.1	76.72	76.80	12.8	2,029	0.63%
2022/11/21	0.6	78.45	0.4	78.26	77.70	0.1	2,068	0.01%
2022/11/18	1.4	79.24	12	78.32	78.20	-10.6	2,111	-0.50%
2022/11/17	0.6	78.83	1.1	79.22	79.30	-0.5	2,151	-0.02%
2022/11/16	2	77.73	2.8	77.94	78.00	-0.8	2,186	-0.04%
2022/11/15	8.3	78.06	1.1	78.11	78.50	7.2	2,266	0.32%
2022/11/14	0.1	75.70	0.4	75.92	76.20	-0.3	2,348	-0.01%
2022/11/11	5.4	76.55	2.6	75.42	75.00	2.9	2,388	0.12%
2022/11/10	0.6	74.97	1	74.54	74.30	-0.4	2,360	-0.02%
2022/11/09	1	74.79	1.7	74.04	75.00	-0.7	2,369	-0.03%
2022/11/08	0.7	73.38	0.7	73.25	72.30	0	2,356	0.00%
2022/11/07	0.3	72.04	1.4	72.16	72.40	-1.1	2,357	-0.05%
2022/11/04	10.8	70.57	1.2	70.15	72.00	9.7	2,384	0.41%
2022/11/03	4.2	70.50	7.4	70.32	71.20	-3.2	2,386	-0.13%
2022/11/02	1.4	70.23	0.4	70.24	70.60	1	2,407	0.04%
2022/11/01	10.4	69.22	0.7	69.38	69.30	9.7	2,398	0.40%
2022/10/31	0.7	69.06	0	69.10	69.00	0.7	2,399	0.03%
2022/10/28	0	0.00	6.6	67.23	67.00	-6.6	2,390	-0.28%
2022/10/27	13.6	68.42	0	68.65	69.00	13.6	2,392	0.57%
2022/10/26	1	67.00	0	67.64	66.80	1	2,395	0.04%
2022/10/25	0	0.00	0	68.06	67.40	0	2,395	0.00%
2022/10/24	0	68.60	20	70.00	68.00	-20	2,407	-0.83%
2022/10/21	0	68.57	0.1	69.50	67.10	-0.1	2,408	0.00%
2022/10/20	2.1	68.88	1.3	69.36	69.50	0.8	2,408	0.03%
2022/10/19	0.1	69.60	0.7	70.50	69.00	-0.6	2,428	-0.02%
2022/10/18	0.7	70.30	0.1	70.14	70.10	0.6	2,428	0.02%
2022/10/17	0.1	67.71	1.3	67.25	69.30	-1.2	2,436	-0.05%
2022/10/14	1.3	69.84	1	69.80	70.50	0.3	2,444	0.01%
2022/10/13	1	71.20	4.4	68.53	66.10	-3.4	2,491	-0.14%
2022/10/12	2	71.63	0.2	71.34	70.80	1.9	2,472	0.08%
2022/10/11	0.2	71.90	0.1	72.70	71.50	0.1	2,471	0.00%
2022/10/07	1	78.50	0.5	78.02	77.30	0.5	2,505	0.02%
2022/10/06	0.5	78.43	1	78.10	78.60	-0.5	2,518	-0.02%
2022/10/05	10	78.70	10.7	76.97	77.60	-0.7	2,515	-0.03%
2022/10/04	1.7	74.91	1.6	75.02	77.60	0.1	2,490	0.01%
2022/10/03	0.6	72.88	0.9	70.67	73.10	-0.3	2,480	-0.01%
2022/09/30	2.9	69.69	2.1	69.76	72.70	0.8	2,521	0.03%
2022/09/29	4.1	72.42	2.4	71.28	70.40	1.7	2,511	0.07%
2022/09/28	11.4	74.00	351.9	75.33	71.60	-340.5	2,500	-13.62%	大賣/鉅額交易
2022/09/27	3.5	78.84	113	79.99	78.50	-109.5	2,480	-4.41%	大賣/鉅額交易
2022/09/26	4.3	81.60	54	79.42	79.50	-49.7	2,484	-2.00%
2022/09/23	102.1	87.64	10.7	88.09	84.40	91.4	2,494	3.66%	大買/
2022/09/22	109.7	87.70	5	89.28	90.40	104.7	2,456	4.26%	大買/鉅額交易
2022/09/21	101	88.35	5.1	88.77	88.10	95.9	2,433	3.94%	大買/
2022/09/20	9.7	88.46	0.8	87.55	89.00	8.9	2,427	0.37%
2022/09/19	205.8	87.61	2	86.70	86.50	203.8	2,432	8.38%	大買/鉅額交易
2022/09/16	2	89.50	3	87.90	87.60	-1	2,424	-0.04%
2022/09/15	0	91.50	0	90.20	89.50	0	2,436	0.00%
2022/09/14	1	88.00	2.3	90.00	91.40	-1.3	2,451	-0.05%
2022/09/13	2.3	91.53	5	91.10	90.70	-2.7	2,455	-0.11%
2022/09/12	5	89.27	7.5	89.17	89.60	-2.5	2,384	-0.11%
2022/09/08	16.4	81.74	15	82.70	84.50	1.4	2,344	0.06%
2022/09/07	0	0.00	0.6	79.66	80.30	-0.6	2,370	-0.03%
2022/09/06	1.6	82.08	2.3	83.74	80.70	-0.7	2,376	-0.03%
2022/09/05	2.4	85.95	0.4	85.75	83.60	1.9	2,371	0.08%
2022/09/02	9.4	87.24	4.1	87.36	87.40	5.3	2,367	0.22%
2022/09/01	4.2	90.02	3.2	88.81	88.00	1	2,362	0.04%
2022/08/31	2.2	88.64	2.8	88.94	89.70	-0.6	2,353	-0.03%
2022/08/30	10.8	87.63	10	88.70	89.30	0.8	2,390	0.03%
2022/08/29	0.1	87.80	2.6	87.06	87.40	-2.5	2,394	-0.11%
2022/08/26	3.6	91.95	3.1	90.69	89.70	0.4	2,388	0.02%
2022/08/25	2.1	91.67	1.5	91.14	90.60	0.6	2,380	0.03%
2022/08/24	2.5	91.21	2.1	90.94	89.20	0.4	2,369	0.02%
2022/08/23	0.1	91.80	4.7	92.14	92.10	-4.6	2,370	-0.19%
2022/08/22	17.7	93.29	11.5	92.98	93.00	6.2	2,363	0.26%
2022/08/19	7.5	92.29	6	91.75	91.40	1.5	2,275	0.07%
2022/08/18	4	87.93	2.1	88.50	87.40	1.9	2,164	0.09%
2022/08/17	2.1	86.48	0.8	86.18	85.40	1.3	2,154	0.06%
2022/08/16	0.8	86.83	0.3	87.23	85.90	0.5	2,170	0.02%
2022/08/15	0.2	85.90	3	86.39	86.50	-2.7	2,193	-0.12%
2022/08/12	2.7	84.64	0.7	84.51	84.70	2	2,209	0.09%
2022/08/11	1.7	84.89	1.8	84.54	83.60	-0.1	2,261	0.00%
2022/08/10	2	81.66	1.5	82.11	82.20	0.5	2,329	0.02%
2022/08/09	1.3	82.23	0.2	82.03	82.60	1.1	2,366	0.05%
2022/08/08	0.1	80.20	0.7	79.99	80.50	-0.6	2,424	-0.02%
2022/08/05	0.6	80.34	0.2	80.66	80.70	0.4	2,519	0.02%
2022/08/04	1.3	77.11	1.3	78.06	77.90	0.1	2,600	0.00%
2022/08/03	0.3	79.25	1	79.50	77.40	-0.7	2,654	-0.03%
2022/08/02	6.1	79.73	1.1	78.93	79.00	5	2,716	0.18%
2022/08/01	1.1	82.54	1.5	82.97	82.70	-0.5	2,723	-0.02%
2022/07/29	3.5	83.27	2	83.15	84.00	1.5	2,740	0.06%
2022/07/28	0	82.10	0	83.08	81.40	0	2,747	0.00%
2022/07/27	0	82.47	0	0.00	82.80	0	2,755	0.00%
2022/07/26	0	0.00	0.3	84.16	81.40	-0.3	2,754	-0.01%
2022/07/25	0.3	83.83	0.6	83.64	84.20	-0.3	2,739	-0.01%
2022/07/22	0.6	85.40	0.9	84.95	83.30	-0.4	2,765	-0.01%
2022/07/21	22.6	84.81	0.4	84.06	84.80	22.2	2,803	0.79%
2022/07/20	0.9	82.91	3	83.83	83.40	-2.1	2,798	-0.08%
2022/07/19	1	80.50	0	0.00	80.30	1	2,777	0.04%
2022/07/18	0	80.80	0	0.00	81.10	0	2,794	0.00%
2022/07/15	3.1	80.66	1	81.80	80.80	2	2,787	0.07%
2022/07/14	0	0.00	0	80.10	79.90	0	2,744	0.00%
2022/07/13	0	0.00	0	78.70	77.50	0	2,751	0.00%
2022/07/12	0	0.00	5	77.66	76.50	-5	2,751	-0.18%
2022/07/11	0	0.00	3	79.07	79.50	-3	2,760	-0.11%
2022/07/08	5	79.62	3	80.13	78.90	2	2,761	0.07%
2022/07/07	10	75.67	2	76.60	76.90	8	2,740	0.29%
2022/07/06	0	77.10	0.2	74.86	73.70	-0.2	2,758	-0.01%
2022/07/05	2	80.10	2.2	78.72	78.60	-0.2	2,813	-0.01%
2022/07/04	2	79.19	0	78.53	78.70	2	2,789	0.07%
2022/07/01	0	81.29	3	81.76	78.40	-3	2,792	-0.11%
2022/06/30	11.1	85.90	1.6	86.66	83.80	9.5	2,766	0.34%
2022/06/29	2.7	89.73	1.9	90.37	90.40	0.7	2,793	0.03%
2022/06/28	2.6	92.44	4.1	92.31	92.30	-1.6	2,841	-0.06%
2022/06/27	4.1	93.94	1.3	94.22	94.30	2.8	2,942	0.10%
2022/06/24	3.8	90.52	3.7	90.67	90.00	0.1	2,995	0.00%
2022/06/23	1.7	90.36	0.6	89.93	90.00	1.1	3,085	0.04%
2022/06/22	5.6	93.66	10.7	91.91	90.90	-5.2	3,486	-0.15%
2022/06/21	2.6	92.20	0.6	93.83	93.50	2	3,596	0.05%
2022/06/20	2.8	89.80	8.8	90.99	88.20	-6.1	3,649	-0.17%
2022/06/17	14.8	95.81	3	94.81	94.70	11.8	3,686	0.32%
2022/06/16	1	99.60	0	98.00	97.20	1	3,870	0.03%
2022/06/15	2	104.00	2.3	101.41	100.50	-0.3	4,103	-0.01%
2022/06/14	2.1	101.93	2.4	102.78	103.50	-0.2	4,666	-0.01%
2022/06/13	0.6	102.00	1	102.50	103.00	-0.4	5,179	-0.01%
2022/06/09	0	0.00	1.1	106.00	107.00	-1.1	5,839	-0.02%
2022/06/08	1.1	106.00	2.4	106.50	106.00	-1.3	6,001	-0.02%
2022/06/07	0	104.50	0	0.00	104.00	0	6,047	0.00%
2022/06/06	0	102.00	0	0.00	102.50	0	6,039	0.00%
2022/06/02	3.4	104.80	0	0.00	105.00	3.4	6,065	0.06%
2022/06/01	3	105.50	3	104.67	105.50	0	6,063	0.00%
2022/05/31	2	103.75	1.2	104.87	104.00	0.8	6,049	0.01%
2022/05/30	0.1	101.50	0	103.00	103.50	0.1	6,035	0.00%
2022/05/27	0	100.00	0	0.00	99.90	0	6,018	0.00%
2022/05/26	0	100.00	0.6	99.60	98.90	-0.6	6,030	-0.01%
2022/05/25	0.6	100.00	0	97.10	100.50	0.6	6,052	0.01%
2022/05/24	0	99.70	0	99.60	97.30	0	6,064	0.00%
2022/05/23	2	100.50	4	99.93	99.40	-2	6,059	-0.03%
2022/05/20	3	99.33	6.1	98.57	99.40	-3.1	6,054	-0.05%
2022/05/19	7.1	99.56	3	98.67	100.50	4.1	6,052	0.07%
2022/05/18	4	99.00	0.6	100.36	98.90	3.4	6,030	0.06%
2022/05/17	16	98.40	11.5	98.22	99.10	4.5	5,948	0.08%
2022/05/16	13.1	97.47	4.9	96.75	96.10	8.2	5,933	0.14%
2022/05/13	2.9	97.20	2.6	96.21	96.30	0.3	5,885	0.01%
2022/05/12	5.6	95.72	4.3	94.93	92.20	1.3	5,845	0.02%
2022/05/11	1.1	95.89	0.3	94.35	96.00	0.9	5,884	0.01%
2022/05/10	0.2	90.20	1	91.61	93.60	-0.8	5,851	-0.01%
2022/05/09	3	90.10	7.3	89.46	88.10	-4.3	5,823	-0.07%
2022/05/06	0	0.00	14.2	92.43	92.80	-14.2	5,852	-0.24%
2022/05/05	1	95.91	2.1	96.22	95.90	-1	5,881	-0.02%
2022/05/04	1.2	93.34	1	94.83	93.10	0.2	5,873	0.00%
2022/05/03	1.6	93.24	2.6	92.85	93.40	-0.9	5,882	-0.02%
2022/04/29	0	0.00	5.1	93.50	92.20	-5.1	5,928	-0.09%
2022/04/28	2	90.45	7.2	92.25	92.20	-5.2	5,947	-0.09%
2022/04/27	0.1	91.51	2.1	89.84	92.10	-2	5,941	-0.03%
2022/04/26	0.3	95.93	8.4	96.03	95.00	-8	5,904	-0.14%
2022/04/25	0	0.00	7	96.81	95.50	-7	5,911	-0.12%
2022/04/22	0	0.00	6.2	102.93	101.00	-6.2	5,907	-0.11%
2022/04/21	2	106.00	3.2	105.77	106.50	-1.2	5,936	-0.02%
2022/04/20	3	107.33	3	106.81	106.50	0	5,993	0.00%
2022/04/19	0.4	108.75	0.8	108.21	106.50	-0.4	6,020	-0.01%
2022/04/18	2	106.25	1	105.31	104.00	1	6,072	0.02%
2022/04/15	1	105.50	7.8	106.90	105.50	-6.8	6,120	-0.11%
2022/04/14	11	110.36	11.2	109.42	109.00	-0.2	6,212	0.00%
2022/04/13	0.5	109.15	1.8	108.68	109.00	-1.3	6,242	-0.02%
2022/04/12	3.9	106.87	1.3	107.83	106.00	2.5	6,281	0.04%
2022/04/11	5.1	109.38	8.1	108.70	106.00	-3	6,312	-0.05%
2022/04/08	3	108.50	1	108.00	108.50	2	6,311	0.03%
2022/04/07	4	110.88	12.1	108.06	107.50	-8.1	6,321	-0.13%
2022/04/06	4	112.50	2	112.50	112.00	2	6,349	0.03%
2022/04/01	5	115.00	7.7	113.68	116.00	-2.7	6,389	-0.04%
2022/03/31	3	118.50	7.3	117.74	117.50	-4.3	6,384	-0.07%
2022/03/30	37.1	120.89	7.8	121.23	120.50	29.2	6,377	0.46%
2022/03/29	9	118.61	37.7	117.73	118.50	-28.7	6,436	-0.45%
2022/03/28	6.2	120.27	4.9	119.80	120.50	1.3	6,405	0.02%
2022/03/25	65	124.85	82.1	122.00	119.50	-17.1	6,349	-0.27%
2022/03/24	55.6	123.18	15	123.40	125.50	40.6	5,990	0.68%
2022/03/23	7.9	123.62	9.3	123.16	122.00	-1.4	6,054	-0.02%
2022/03/22	27.3	123.18	16.3	123.04	123.50	11	6,362	0.17%
2022/03/21	45	123.94	25	124.07	124.50	20	6,365	0.31%
2022/03/18	38.1	122.75	18	123.47	125.00	20.1	6,294	0.32%
2022/03/17	47.5	119.02	41.8	120.61	123.00	5.7	6,183	0.09%
2022/03/16	15.6	116.70	14.3	116.56	115.00	1.3	5,906	0.02%
2022/03/15	15.8	111.70	18.4	113.50	114.00	-2.7	5,459	-0.05%
2022/03/14	28.4	108.79	3.1	108.48	109.00	25.3	4,994	0.51%
2022/03/11	8.1	105.00	5.3	105.23	104.50	2.7	4,864	0.06%
2022/03/10	54.2	105.96	50	109.00	110.00	4.2	4,718	0.09%
2022/03/09	3	100.27	5.4	100.10	100.00	-2.4	4,718	-0.05%
2022/03/08	7.5	99.93	5.5	100.15	98.40	2	4,766	0.04%
2022/03/07	4.5	100.95	0	0.00	101.00	4.5	4,775	0.10%
2022/03/04	0	0.00	11	108.02	107.00	-11	4,872	-0.23%
2022/03/03	11	108.91	3.5	108.94	108.50	7.5	5,013	0.15%
2022/03/02	2.6	108.28	1.2	107.65	109.00	1.4	5,048	0.03%
2022/03/01	0	0.00	2.1	107.97	107.50	-2.1	5,096	-0.04%
2022/02/25	3.3	104.28	0	0.00	106.50	3.3	5,221	0.06%
2022/02/24	2	101.75	3.2	102.46	100.00	-1.2	5,761	-0.02%
2022/02/23	0	0.00	1	106.50	106.50	-1	6,668	-0.01%
2022/02/22	2	108.00	8.4	106.31	105.50	-6.4	6,989	-0.09%
2022/02/21	0.8	111.00	1.1	109.47	110.50	-0.3	8,313	0.00%
2022/02/17	1	113.00	0	114.00	112.50	1	9,524	0.01%
2022/02/16	1	113.04	0.1	115.00	113.00	1	9,759	0.01%
2022/02/15	2.1	114.45	0	0.00	112.00	2.1	9,835	0.02%
2022/02/14	4	113.88	4.2	112.39	112.00	-0.2	9,922	0.00%
2022/02/11	6.2	120.45	3	118.83	118.00	3.2	9,939	0.03%
2022/02/10	0	0.00	0.1	117.00	114.50	-0.1	9,912	0.00%
2022/02/09	0.1	114.09	0	0.00	116.00	0.1	10,043	0.00%
2022/02/07	0	0.00	0.7	107.50	112.00	-0.7	10,339	-0.01%
2022/01/26	0	111.50	1.5	111.27	111.50	-1.5	10,638	-0.01%
2022/01/25	2	114.50	4.8	112.35	111.00	-2.8	11,292	-0.02%
2022/01/24	3.3	114.45	2	116.00	115.50	1.3	11,581	0.01%
2022/01/21	5	114.00	5.1	116.16	113.50	-0.1	11,898	0.00%
2022/01/20	1	118.04	4.6	118.29	118.50	-3.6	11,940	-0.03%
2022/01/19	2.7	117.91	2.8	119.01	120.00	-0.1	12,013	0.00%
2022/01/18	2	123.50	2	120.00	120.50	0	12,389	0.00%
2022/01/17	3	121.67	2.8	122.15	123.00	0.2	12,488	0.00%
2022/01/14	3	120.83	2.6	119.69	120.50	0.4	12,605	0.00%
2022/01/13	1.4	120.14	2.7	119.64	120.00	-1.3	12,797	-0.01%
2022/01/12	0.7	122.82	2.6	123.15	122.50	-1.9	12,857	-0.02%
2022/01/11	0.5	122.00	6.9	124.06	122.00	-6.4	13,014	-0.05%
2022/01/10	1.1	128.98	0.6	129.11	129.50	0.5	13,107	0.00%
2022/01/07	5.6	125.49	7.5	125.33	125.00	-1.9	13,160	-0.01%
2022/01/06	3	128.50	2.4	129.00	129.50	0.6	13,123	0.00%
2022/01/05	3	131.34	21.6	132.85	130.00	-18.6	13,149	-0.14%
2022/01/04	15.5	138.04	1.3	135.75	137.50	14.2	13,135	0.11%
2022/01/03	5.3	136.28	13	136.81	137.50	-7.7	13,183	-0.06%
2021/12/30	0	0.00	0.3	136.50	133.50	-0.3	13,204	0.00%
2021/12/29	1.3	136.86	1	137.00	136.00	0.3	13,255	0.00%
2021/12/28	16	135.41	0.4	136.30	135.00	15.6	13,264	0.12%
2021/12/27	3.4	135.71	10	133.50	136.50	-6.6	13,275	-0.05%
2021/12/24	1	135.00	2.1	133.89	132.50	-1.1	13,296	-0.01%
2021/12/23	4.1	135.53	3	134.83	134.00	1.1	13,322	0.01%
2021/12/22	2	133.25	0	0.00	131.00	2	13,277	0.02%
2021/12/21	0	0.00	0.5	132.98	132.50	-0.5	13,353	0.00%
2021/12/20	2.5	130.91	0	133.00	132.50	2.5	13,692	0.02%
2021/12/17	5	133.00	18.3	133.47	132.00	-13.3	13,819	-0.10%
2021/12/16	13	138.31	14.7	140.10	141.00	-1.7	14,213	-0.01%
2021/12/15	1.3	135.32	1.4	136.37	136.50	-0.1	13,899	0.00%
2021/12/14	1.1	132.69	6	132.75	133.00	-5	13,906	-0.04%
2021/12/13	3.5	133.90	0	0.00	136.00	3.5	13,784	0.03%
2021/12/10	12	138.50	14.4	137.85	137.00	-2.4	13,669	-0.02%
2021/12/09	2	144.00	2.4	141.22	142.50	-0.3	13,430	0.00%
2021/12/08	1	149.00	3	150.67	150.50	-2	13,402	-0.01%
2021/12/07	1	147.50	1	147.50	147.50	0	13,471	0.00%
2021/12/06	1	150.50	0	151.50	150.00	1	13,556	0.01%
2021/12/03	1	153.50	4	150.50	153.00	-3	13,616	-0.02%
2021/12/02	3	149.17	0	0.00	148.00	3	13,592	0.02%
2021/12/01	1	144.50	0	0.00	148.50	1	13,609	0.01%
2021/11/30	0	0.00	3	153.67	146.00	-3	13,653	-0.02%
2021/11/29	9	150.22	5	140.00	148.50	4	13,839	0.03%
2021/11/26	1	137.50	1	141.00	140.00	0	13,757	0.00%
2021/11/24	24	142.17	20	141.00	145.50	4	13,763	0.03%
2021/11/23	7	142.29	13.9	140.85	135.50	-6.9	13,751	-0.05%
2021/11/22	22	144.80	19.6	146.77	149.00	2.4	13,594	0.02%
2021/11/19	6	134.67	29	137.78	143.00	-23	12,777	-0.18%
2021/11/18	78	131.81	48.7	130.21	130.00	29.3	12,539	0.23%
2021/11/17	29	117.62	80.6	121.50	127.50	-51.6	11,358	-0.45%
2021/11/16	23	116.00	20.1	115.38	116.00	2.9	10,703	0.03%
2021/11/15	6.1	105.49	6	102.17	105.50	0	10,283	0.00%
2021/11/12	2	99.50	0	0.00	98.00	2	10,110	0.02%
2021/11/11	10	98.03	0.2	98.99	98.00	9.8	10,074	0.10%
2021/11/10	0	0.00	6	97.30	97.00	-6	10,002	-0.06%
2021/11/09	2	98.50	3.3	96.91	96.20	-1.3	9,974	-0.01%
2021/11/08	19.1	98.31	16	98.45	96.60	3.1	9,905	0.03%
2021/11/05	13	103.12	9	103.89	101.50	4	9,816	0.04%
2021/11/04	2	102.99	2	102.00	102.00	0	9,625	0.00%
2021/11/03	27	102.81	8	109.69	103.50	19	9,584	0.20%
2021/11/02	16	105.94	41	107.85	107.00	-25	9,378	-0.27%
2021/11/01	31	101.91	20	102.33	104.50	11	8,770	0.13%
2021/10/29	53	97.62	92	97.06	95.30	-39	8,593	-0.45%
2021/10/28	1	94.00	7	94.14	94.70	-6	8,313	-0.07%
2021/10/27	0.2	94.11	5	93.80	94.30	-4.8	8,304	-0.06%
2021/10/26	18	95.55	11	96.72	92.90	7	8,334	0.08%
2021/10/25	15	94.67	0.3	95.16	94.70	14.7	8,093	0.18%
2021/10/22	11	94.59	14	95.06	96.30	-3	8,230	-0.04%
2021/10/21	6	94.47	1.5	95.23	93.00	4.5	8,367	0.05%
2021/10/20	6	93.95	8	94.13	94.50	-2	8,523	-0.02%
2021/10/19	26	92.83	15.1	92.47	93.20	11	8,626	0.13%
2021/10/18	16	89.72	19	89.65	92.00	-3	8,907	-0.03%
2021/10/15	24	86.57	12	87.95	87.40	12	9,479	0.13%
2021/10/14	49	83.26	1.4	84.09	85.00	47.6	10,159	0.47%
2021/10/13	3	87.60	14.1	85.42	84.20	-11.1	10,360	-0.11%
2021/10/12	14	86.66	7.3	87.40	87.50	6.7	10,411	0.06%
2021/10/08	14	87.94	6.4	85.99	86.50	7.6	10,592	0.07%
2021/10/07	3	85.00	8	83.95	85.60	-5	10,742	-0.05%
2021/10/06	6	81.27	2.3	81.75	80.50	3.7	10,925	0.03%
2021/10/05	17	80.79	4.6	80.79	81.60	12.4	11,096	0.11%
2021/10/04	0	0.00	7.5	80.63	78.80	-7.5	11,067	-0.07%
2021/10/01	7	86.90	7.6	85.77	82.50	-0.6	11,064	-0.01%
2021/09/30	1	87.70	2	88.25	88.80	-1	11,233	-0.01%
2021/09/29	1	87.50	4.2	87.24	87.00	-3.2	11,390	-0.03%
2021/09/28	13	92.68	9	92.08	92.80	4	11,362	0.04%
2021/09/27	28.3	95.11	17	95.53	93.10	11.3	11,275	0.10%
2021/09/24	10	94.22	4	92.48	92.50	6	10,931	0.05%
2021/09/23	28.1	94.14	34	93.92	92.80	-5.9	10,775	-0.05%
2021/09/22	8	89.80	18	89.51	90.20	-10	10,249	-0.10%
2021/09/17	11	89.76	10	89.22	89.90	1	10,192	0.01%
2021/09/16	4	86.10	0	0.00	86.20	4	10,137	0.04%
2021/09/15	4	86.35	6	86.38	84.90	-2	10,159	-0.02%
2021/09/14	21	88.19	0	0.00	87.70	21	10,194	0.21%
2021/09/13	0	0.00	5	87.70	87.50	-5	10,197	-0.05%
2021/09/10	5	87.66	5	87.58	88.50	0	10,248	0.00%
2021/09/09	4	84.33	3	86.53	86.40	1	10,371	0.01%
2021/09/08	3	85.79	3	82.70	82.70	0	10,309	0.00%
2021/09/07	3	86.60	2	88.20	86.70	1	10,348	0.01%
2021/09/06	2	90.30	2	89.30	88.20	0	10,532	0.00%
2021/09/03	8	90.55	16	91.29	90.80	-8	10,487	-0.08%
2021/09/02	2	93.30	11	93.00	90.40	-9	10,452	-0.09%
2021/09/01	1	91.00	10	91.10	91.50	-9	10,169	-0.09%
2021/08/31	6	89.80	9	89.40	90.00	-3	10,126	-0.03%
2021/08/30	3	89.87	2	88.40	89.80	1	10,060	0.01%
2021/08/27	10	88.60	14	89.76	88.10	-4	10,018	-0.04%
2021/08/26	37	91.07	33	90.17	90.40	4	9,987	0.04%
2021/08/25	0	0.00	20	91.25	92.00	-20	9,599	-0.21%
2021/08/24	17	83.78	8	83.99	83.70	9	9,484	0.09%
2021/08/23	4	83.23	30.2	84.24	83.70	-26.2	9,416	-0.28%
2021/08/20	39	81.18	8	81.25	80.60	31	9,279	0.33%
2021/08/19	3	80.35	0	0.00	78.10	3	9,155	0.03%
2021/08/18	3	78.87	0	0.00	81.50	3	9,166	0.03%
2021/08/17	4	80.24	1	77.25	76.90	3	9,205	0.03%
2021/08/16	3	81.00	5	81.66	81.10	-2	9,155	-0.02%
2021/08/13	2	84.49	6	81.36	81.00	-4	9,127	-0.04%
2021/08/12	1	84.30	3	84.83	84.50	-2	9,106	-0.02%
2021/08/11	2	83.76	0	0.00	82.80	2	9,120	0.02%
2021/08/10	1	85.99	1	85.30	86.00	0	9,082	0.00%
2021/08/09	3.1	86.50	5	86.68	86.40	-1.9	9,063	-0.02%
2021/08/06	15	89.87	4	90.63	88.20	11	8,992	0.12%
2021/08/05	3	92.13	3	93.50	93.70	0	8,885	0.00%
2021/08/04	4	92.93	11	93.10	92.20	-7	8,890	-0.08%
2021/08/03	2	91.65	0	0.00	91.80	2	8,790	0.02%
2021/08/02	1	93.00	4	92.50	93.00	-3	8,720	-0.03%
2021/07/30	6	92.52	3	93.30	91.10	3	8,671	0.03%
2021/07/29	13	92.81	19	92.64	94.10	-6	8,570	-0.07%
2021/07/27	74	102.11	65	102.00	98.60	9	8,277	0.11%
2021/07/26	5	101.38	6	105.42	105.00	-1	8,030	-0.01%
2021/07/23	27	99.87	129	97.25	97.80	-102	7,672	-1.33%	大賣/鉅額交易
2021/07/22	50	101.14	39	101.53	101.00	11	7,498	0.15%
2021/07/21	21	95.21	20	96.72	100.50	1	7,086	0.01%
2021/07/20	149	94.11	52.1	94.77	91.50	96.9	6,461	1.50%	大買/
2021/07/19	2	88.60	8	87.56	91.00	-6	5,924	-0.10%
2021/07/16	9	84.46	6	84.50	82.80	3	5,879	0.05%
2021/07/15	30	83.49	29	83.25	84.50	1	6,380	0.02%
2021/07/14	36	84.35	17	84.66	85.70	19	6,458	0.29%
2021/07/13	21	84.55	45	85.09	80.50	-24	6,213	-0.39%
2021/07/12	33	82.60	1	82.04	82.50	32	5,940	0.54%
2021/07/09	0	0.00	4	78.80	78.50	-4	5,701	-0.07%
2021/07/08	1.1	78.28	1	78.60	77.70	0.1	5,690	0.00%
2021/07/07	14	79.11	20	79.21	79.30	-6	5,696	-0.11%
2021/07/06	16	77.30	13	77.83	77.70	3	5,513	0.05%
2021/07/05	3	74.10	3	73.20	74.90	0	5,407	0.00%
2021/07/02	1	69.60	1	71.50	71.30	0	5,566	0.00%
2021/07/01	8	70.29	7	70.00	69.90	1	5,730	0.02%
2021/06/30	3	72.20	0	0.00	72.00	3	5,975	0.05%
2021/06/29	1	75.00	9	74.42	73.00	-8	5,962	-0.13%
2021/06/28	1	71.60	1	72.60	72.80	0	5,898	0.00%
2021/06/25	2	73.25	2	73.25	72.70	0	5,915	0.00%
2021/06/24	8	73.55	0	0.00	73.30	8	5,910	0.14%
2021/06/23	0	0.00	18	73.93	73.70	-18	5,868	-0.31%
2021/06/22	1	72.60	15	72.08	71.60	-14	5,799	-0.24%
2021/06/21	19	73.09	0	0.00	72.00	19	5,770	0.33%
2021/06/18	11	74.65	20	75.92	75.20	-9	5,731	-0.16%
2021/06/17	18	72.52	0	0.00	72.70	18	5,617	0.32%
2021/06/16	23	71.79	41	73.80	71.30	-18	5,565	-0.32%
2021/06/15	28	70.86	44	70.99	72.90	-16	5,439	-0.29%
2021/06/11	1	68.10	5	68.04	67.70	-4	5,204	-0.08%
2021/06/10	9	67.52	4	68.75	67.20	5	5,203	0.10%
2021/06/09	3	67.80	1	67.50	66.70	2	5,152	0.04%
2021/06/08	0	0.00	5	67.00	66.50	-5	5,133	-0.10%
2021/06/07	1	65.70	1	67.20	66.50	0	5,112	0.00%
2021/06/04	14	66.59	0	68.10	66.50	14	5,091	0.27%
2021/06/03	2	68.40	3	68.70	68.10	-1	5,064	-0.02%
2021/06/02	9	67.34	0	0.00	66.80	9	4,966	0.18%
2021/06/01	0	0.00	8	68.00	68.40	-8	4,934	-0.16%
2021/05/28	6	66.92	5	68.00	66.90	1	4,890	0.02%
2021/05/27	13	66.69	3	67.30	66.60	10	4,853	0.21%
2021/05/26	4	66.18	0	0.00	66.00	4	4,831	0.08%
2021/05/25	17	66.38	18	67.06	66.30	-1	4,791	-0.02%
2021/05/24	3	62.83	5	62.80	62.80	-2	4,702	-0.04%
2021/05/21	5	62.20	6	63.33	62.30	-1	4,727	-0.02%
2021/05/19	1	61.00	1	60.20	61.80	0	4,823	0.00%
2021/05/18	2	57.50	2	59.25	60.10	0	4,801	0.00%
2021/05/17	0	0.00	17	56.41	54.80	-17	4,787	-0.36%
2021/05/14	7	62.26	0	0.00	60.70	7	4,754	0.15%
2021/05/12	7	63.54	14	60.32	60.00	-7	4,707	-0.15%
2021/05/11	3	66.93	8	64.89	65.30	-5	4,657	-0.11%
2021/05/10	8	69.98	0	0.00	69.70	8	4,645	0.17%
2021/05/07	2	70.60	7	70.46	71.90	-5	4,657	-0.11%
2021/05/06	0	0.00	10	69.00	68.60	-10	4,665	-0.21%
2021/05/05	1	68.50	0	0.00	68.50	1	4,689	0.02%
2021/05/04	0	0.00	34	72.51	71.90	-34	4,678	-0.73%
2021/05/03	7	74.76	2	75.25	74.40	5	4,637	0.11%
2021/04/29	12	78.93	1	78.50	78.50	11	4,632	0.24%
2021/04/28	1	79.80	9	81.40	79.50	-8	4,665	-0.17%
2021/04/27	5	80.26	1	79.60	79.80	4	4,711	0.08%
2021/04/26	21	82.34	1	82.70	82.20	20	4,781	0.42%
2021/04/23	14	82.45	42.9	82.60	82.50	-28.9	4,805	-0.60%
2021/04/22	23	80.62	15	79.56	78.50	8	4,807	0.17%
2021/04/21	13	85.97	37	86.96	84.00	-24	5,265	-0.46%
2021/04/20	22	81.60	51	81.44	82.80	-29	4,952	-0.59%
2021/04/19	0	0.00	2.1	75.55	75.30	-2.1	4,723	-0.04%
2021/04/16	14	74.12	0	74.50	73.90	14	4,777	0.29%
2021/04/14	7	73.87	5.8	73.76	74.10	1.2	4,808	0.02%
2021/04/13	82	77.95	84	77.76	76.00	-2	4,802	-0.04%
2021/04/12	32	76.67	7	76.11	75.40	25	4,769	0.52%
2021/04/09	20	78.99	8	78.08	78.00	12	4,752	0.25%
2021/04/08	50	80.52	47	79.27	80.00	3	4,656	0.06%
2021/04/07	45	77.49	37	78.40	77.30	8	4,438	0.18%
2021/04/06	24	76.55	6	75.77	77.60	18	4,318	0.42%
2021/04/01	0	0.00	5	71.50	71.20	-5	4,117	-0.12%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	43	72.11	1	72.10	72.40	42	4,161	1.01%
2021/03/29	2	71.40	0	0.00	71.40	2	4,201	0.05%
2021/03/26	11	70.41	1	70.30	70.40	10	4,233	0.24%
2021/03/24	2	71.10	3	70.97	70.90	-1	4,266	-0.02%
2021/03/23	6	72.90	2	70.85	71.00	4	4,278	0.09%
2021/03/22	12	71.63	22	72.90	72.00	-10	4,235	-0.24%
2021/03/19	11	68.50	1	68.40	68.60	10	4,161	0.24%
2021/03/18	0	0.00	1	69.90	69.10	-1	4,213	-0.02%
2021/03/17	2	68.80	2	69.20	68.90	0	4,339	0.00%
2021/03/15	2	70.50	0	0.00	70.00	2	4,990	0.04%
2021/03/12	4	70.05	2	70.20	70.00	2	5,031	0.04%
2021/03/11	1	69.00	0	0.00	69.40	1	5,068	0.02%
2021/03/09	1	67.10	0	0.00	67.10	1	5,373	0.02%
2021/03/05	1	68.20	0	0.00	67.70	1	5,455	0.02%
2021/03/04	1	68.10	0	0.00	68.30	1	5,610	0.02%
2021/03/03	1	69.40	0	0.00	69.40	1	5,613	0.02%
2021/02/25	5	71.20	0	0.00	71.10	5	5,736	0.09%
2021/02/24	1	72.00	0	0.00	71.50	1	5,746	0.02%
2021/02/23	1	73.30	3	72.37	72.50	-2	5,822	-0.03%
2021/02/22	1	74.80	8	73.18	73.90	-7	5,782	-0.12%
2021/02/19	0	0.00	17	71.03	71.40	-17	5,670	-0.30%
2021/02/18	1	69.10	0	0.00	70.30	1	5,686	0.02%
2021/02/17	1	69.30	4	68.98	69.30	-3	5,680	-0.05%
2021/02/05	0	0.00	3	66.50	66.50	-3	5,664	-0.05%
2021/02/04	0	0.00	2	67.00	67.10	-2	5,659	-0.04%
2021/02/02	0	0.00	1	68.10	67.80	-1	5,655	-0.02%
2021/02/01	4	66.40	0	0.00	66.30	4	5,639	0.07%
2021/01/29	4	68.62	16	67.81	67.40	-12	5,620	-0.21%
2021/01/28	1	69.80	0	0.00	69.50	1	5,595	0.02%
2021/01/27	2	69.95	4	71.23	71.60	-2	5,570	-0.04%
2021/01/26	1	69.40	1	69.50	69.40	0	5,527	0.00%
2021/01/25	3.1	71.27	1	70.40	70.50	2.1	5,501	0.04%
2021/01/22	7	71.39	4	71.43	72.00	3	5,470	0.05%
2021/01/21	2.1	72.17	7	71.43	71.30	-4.9	5,449	-0.09%
2021/01/20	0	0.00	46	72.80	72.70	-46	5,396	-0.85%
2021/01/19	7	78.80	5	77.10	76.70	2	5,306	0.04%
2021/01/18	18	78.08	19	78.78	79.20	-1	5,183	-0.02%
2021/01/15	17	78.26	15	78.09	77.70	2	5,047	0.04%
2021/01/14	17	79.88	29	79.95	79.10	-12	4,829	-0.25%
2021/01/13	3	76.97	11	76.12	77.60	-8	4,145	-0.19%
2021/01/12	5	72.00	12	71.09	70.60	-7	3,834	-0.18%
2021/01/11	0	0.00	4	72.53	72.10	-4	3,737	-0.11%
2021/01/08	0	0.00	4	68.60	69.90	-4	3,682	-0.11%
2021/01/07	2	69.70	0	0.00	69.50	2	3,726	0.05%
2021/01/06	2	70.50	43	69.01	69.10	-41	3,722	-1.10%
2021/01/05	6	70.93	9	70.86	71.10	-3	3,724	-0.08%
2021/01/04	9	72.23	2	73.10	72.60	7	3,705	0.19%
2020/12/31	3.1	71.12	0	0.00	71.10	3.1	3,665	0.08%
2020/12/30	4	72.60	7	72.07	71.80	-3	3,652	-0.08%
2020/12/29	0	0.00	29	73.18	72.70	-29	3,628	-0.80%
2020/12/28	6	73.37	18	72.53	72.80	-12	3,554	-0.34%
2020/12/25	10	72.00	2	71.80	72.30	8	3,491	0.23%
2020/12/24	18	71.37	0	0.00	71.50	18	3,502	0.51%
2020/12/23	8	71.87	8	71.51	71.70	0	3,515	0.00%
2020/12/22	3	69.40	11	71.00	69.00	-8	3,498	-0.23%
2020/12/21	0	0.00	63	69.18	70.00	-63	3,500	-1.80%
2020/12/18	1	70.90	22	70.77	70.90	-21	3,502	-0.60%
2020/12/17	17	69.94	2	70.50	70.10	15	3,506	0.43%
2020/12/16	0	0.00	14	71.71	71.30	-14	3,494	-0.40%
2020/12/15	15.2	70.92	1	70.80	70.80	14.2	3,520	0.40%
2020/12/14	1	74.10	39	74.32	73.70	-38	3,552	-1.07%
2020/12/11	20	73.75	5	73.82	72.50	15	3,578	0.42%
2020/12/10	30.1	74.84	42	75.51	75.00	-11.9	3,479	-0.34%
2020/12/09	146.1	72.43	84	73.92	74.70	62.1	3,188	1.95%	大買/
2020/12/08	11.1	69.32	15	69.13	69.00	-3.9	2,814	-0.14%
2020/12/07	0	0.00	0.2	68.00	68.00	-0.2	2,787	-0.01%
2020/12/04	2	68.00	3	67.77	67.60	-1	2,766	-0.04%
2020/12/03	55	68.37	24	69.96	68.00	31	2,749	1.13%
2020/12/02	0	0.00	2	68.00	67.20	-2	2,673	-0.07%
2020/12/01	5	67.90	0	0.00	67.00	5	2,705	0.18%
2020/11/30	16	68.84	8	69.71	67.10	8	2,687	0.30%
2020/11/27	5	65.66	0	0.00	65.60	5	2,558	0.20%
2020/11/26	0	0.00	2	65.40	65.60	-2	2,578	-0.08%
2020/11/25	6	66.05	0	0.00	64.50	6	2,596	0.23%
2020/11/24	12	65.96	10	66.10	65.70	2	2,682	0.07%
2020/11/23	13	64.58	10	64.70	64.70	3	2,693	0.11%
2020/11/20	65	64.23	11	64.56	64.40	54	2,731	1.98%
2020/11/19	2	61.75	0	0.00	61.40	2	2,707	0.07%
2020/11/18	0	0.00	2	62.60	61.80	-2	2,782	-0.07%
2020/11/17	1	62.00	3	62.43	62.00	-2	3,084	-0.06%
2020/11/16	0	0.00	1	61.80	61.90	-1	3,287	-0.03%
2020/11/11	1	61.10	0	0.00	61.00	1	4,060	0.02%
2020/11/10	1	60.10	0	0.00	60.10	1	4,085	0.02%
2020/11/03	0	0.00	2	60.75	60.90	-2	4,355	-0.05%
2020/11/02	7	59.27	0	0.00	59.10	7	4,391	0.16%
2020/10/30	3	60.20	0	0.00	59.70	3	4,468	0.07%
2020/10/29	0	0.00	1	61.30	61.20	-1	4,725	-0.02%
2020/10/28	1	60.40	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.20	1	62.30	62.30	0	4,860	0.00%
2020/10/26	1	63.20	0	0.00	62.80	1	4,929	0.02%
2020/10/21	0	0.00	2	64.80	64.20	-2	5,093	-0.04%
2020/10/20	0	0.00	1	64.90	64.40	-1	5,173	-0.02%
2020/10/16	15	64.77	0	0.00	64.70	15	5,624	0.27%
2020/10/15	2	66.60	2	66.30	66.30	0	5,756	0.00%
2020/10/14	5	64.32	0	0.00	64.50	5	5,715	0.09%
2020/10/13	1	64.10	0	0.00	64.00	1	5,762	0.02%
2020/10/08	1	67.60	1	66.90	66.70	0	5,820	0.00%
2020/10/07	1	67.00	1	67.60	67.40	0	5,892	0.00%
2020/10/06	0	0.00	2	67.20	66.50	-2	6,016	-0.03%
2020/09/30	1	66.30	0	0.00	66.60	1	6,179	0.02%
2020/09/29	2	66.65	3	66.53	66.80	-1	6,221	-0.02%
2020/09/28	3	65.40	2	63.70	64.70	1	6,299	0.02%
2020/09/25	5	65.50	0	0.00	65.00	5	6,398	0.08%
2020/09/24	15	68.05	3	68.03	67.60	12	6,612	0.18%
2020/09/23	0	0.00	38	69.26	69.60	-38	6,584	-0.58%
2020/09/22	3	69.90	30	70.09	70.30	-27	6,623	-0.41%
2020/09/21	3	69.90	1	70.30	69.70	2	6,606	0.03%
2020/09/17	1	71.50	9	72.54	72.70	-8	6,610	-0.12%
2020/09/16	6	71.03	4	71.60	70.90	2	6,574	0.03%
2020/09/15	0	0.00	1	71.00	70.20	-1	6,578	-0.02%
2020/09/14	5	70.00	0	0.00	69.70	5	6,779	0.07%
2020/09/11	0	0.00	71	68.46	69.20	-71	6,820	-1.04%
2020/09/10	1	68.60	0	0.00	68.60	1	6,866	0.01%
2020/09/09	0	0.00	24	68.40	69.50	-24	6,968	-0.34%
2020/09/08	5	69.32	6	68.90	68.90	-1	7,054	-0.01%
2020/09/07	9	71.54	4	70.85	69.20	5	7,134	0.07%
2020/09/04	0	0.00	4	68.50	70.30	-4	7,125	-0.06%
2020/09/02	6	69.93	3	70.17	70.30	3	7,253	0.04%
2020/09/01	1	68.90	9	68.69	68.90	-8	7,333	-0.11%
2020/08/31	3	69.13	13	69.15	69.20	-10	7,431	-0.13%
2020/08/28	7	71.30	5	71.66	70.00	2	7,943	0.03%
2020/08/27	1	71.20	13	72.18	71.80	-12	7,937	-0.15%
2020/08/26	9	70.66	4	70.88	71.30	5	7,961	0.06%
2020/08/25	2	69.15	3	69.93	69.50	-1	8,035	-0.01%
2020/08/24	5	68.46	40	68.53	69.20	-35	8,157	-0.43%
2020/08/21	6	67.58	6	68.47	69.70	0	8,266	0.00%
2020/08/20	12	70.05	121	68.91	68.80	-109	8,231	-1.32%	大賣/鉅額交易
2020/08/19	235	74.74	121	74.47	76.40	114	8,499	1.34%	大買/大賣/鉅額交易
2020/08/18	11	72.89	10	73.47	72.60	1	8,464	0.01%
2020/08/17	59	71.32	1	70.50	71.50	58	8,361	0.69%
2020/08/14	6	68.43	6	68.72	68.60	0	8,597	0.00%
2020/08/12	3	68.07	1	68.10	68.10	2	9,075	0.02%
2020/08/11	2	68.60	0	0.00	68.60	2	9,274	0.02%
2020/08/10	9	72.40	1	72.70	69.80	8	9,375	0.09%
2020/08/07	5	70.60	3	70.60	70.60	2	9,557	0.02%
2020/08/06	2	70.85	1	71.50	70.50	1	9,961	0.01%
2020/08/05	3	71.00	3	71.33	70.90	0	10,009	0.00%
2020/08/04	12	73.87	12	73.38	72.50	0	10,068	0.00%
2020/08/03	2	72.00	10	72.90	73.90	-8	9,941	-0.08%
2020/07/31	0	0.00	7	71.60	71.60	-7	9,897	-0.07%
2020/07/30	4	70.30	2	72.05	71.80	2	9,892	0.02%
2020/07/29	1	68.40	0	0.00	69.70	1	9,875	0.01%
2020/07/28	12	71.22	4	69.83	68.90	8	9,883	0.08%
2020/07/27	2	69.70	2	70.05	70.30	0	9,853	0.00%
2020/07/24	1	71.10	101	69.44	69.40	-100	9,833	-1.02%	大賣/
2020/07/23	14	72.94	7	73.44	72.10	7	9,794	0.07%
2020/07/22	47	73.46	16	73.42	72.20	31	9,635	0.32%
2020/07/21	91	71.95	14	71.46	71.90	77	9,399	0.82%
2020/07/20	1	66.70	0	0.00	67.90	1	9,275	0.01%
2020/07/17	2	69.15	0	0.00	67.60	2	9,294	0.02%
2020/07/16	0	0.00	2	70.30	70.30	-2	9,320	-0.02%
2020/07/15	4	70.03	53	69.72	68.80	-49	9,311	-0.53%
2020/07/13	17	72.18	5	71.12	71.10	12	9,417	0.13%
2020/07/10	6	69.43	64	69.52	68.50	-58	9,488	-0.61%
2020/07/09	71	72.18	2	74.00	72.20	69	9,451	0.73%
2020/07/08	9	71.66	2	71.40	71.40	7	9,409	0.07%
2020/07/07	7	70.34	120	71.93	69.40	-113	9,378	-1.20%	大賣/鉅額交易
2020/07/06	8	74.01	10	74.13	74.00	-2	9,319	-0.02%
2020/07/03	139	73.93	11	72.62	73.50	128	9,301	1.38%	大買/鉅額交易
2020/07/02	4	69.00	1	69.30	69.30	3	9,087	0.03%
2020/07/01	3	68.87	28	69.00	68.40	-25	9,123	-0.27%
2020/06/29	3	67.00	4	66.08	66.40	-1	9,170	-0.01%
2020/06/24	5	68.64	0	0.00	67.80	5	9,205	0.05%
2020/06/23	4	68.10	3	67.60	68.10	1	9,247	0.01%
2020/06/22	2	67.60	5	68.28	67.20	-3	9,265	-0.03%
2020/06/19	17	70.74	18	71.51	69.50	-1	9,296	-0.01%
2020/06/18	5	68.00	10	68.10	68.30	-5	9,153	-0.05%
2020/06/17	5	67.42	6	67.35	67.40	-1	9,210	-0.01%
2020/06/16	30	68.06	15	68.43	68.60	15	9,343	0.16%
2020/06/15	10	68.17	22	66.15	65.70	-12	9,550	-0.13%
2020/06/12	3	68.60	1	68.80	68.70	2	9,814	0.02%
2020/06/11	10	71.40	104	71.23	70.00	-94	10,020	-0.94%	大賣/
2020/06/10	2	73.25	33	71.67	71.60	-31	10,045	-0.31%
2020/06/09	1	74.20	44	74.27	73.60	-43	10,142	-0.42%
2020/06/08	0	0.00	39	75.71	75.30	-39	10,336	-0.38%
2020/06/05	1	75.00	35	74.68	75.90	-34	10,545	-0.32%
2020/06/04	84	76.95	46	75.50	74.90	38	10,688	0.36%
2020/06/03	4	71.70	27	71.28	71.80	-23	10,240	-0.22%
2020/06/02	46	71.22	21	70.90	70.80	25	10,227	0.24%
2020/06/01	42	71.05	12	70.73	70.30	30	10,262	0.29%
2020/05/29	37	68.55	16	69.18	69.50	21	10,258	0.20%
2020/05/28	5	69.50	27	68.85	68.30	-22	10,302	-0.21%
2020/05/27	44	70.58	13	69.97	70.90	31	10,399	0.30%
2020/05/26	30	70.81	362	69.92	68.60	-332	10,187	-3.26%	大賣/鉅額交易
2020/05/25	83.6	70.24	14.1	69.72	71.00	69.5	9,764	0.71%
2020/05/22	2	64.65	113	64.11	64.60	-111	9,468	-1.17%	大賣/鉅額交易
2020/05/21	67	63.83	81	61.82	64.00	-14	9,354	-0.15%
2020/05/20	375	60.95	32	60.76	61.40	343	9,196	3.73%	大買/鉅額交易
2020/05/19	7	57.94	6	58.78	57.50	1	8,876	0.01%
2020/05/18	24	58.08	18	58.28	57.00	6	8,817	0.07%
2020/05/15	27	56.80	30	57.22	59.00	-3	8,657	-0.03%
2020/05/14	17	56.22	24	56.48	56.20	-7	8,646	-0.08%
2020/05/13	5	56.78	243	56.70	57.90	-238	8,419	-2.83%	大賣/鉅額交易
2020/05/12	13	54.27	3	52.70	52.70	10	8,003	0.12%
2020/05/11	82	54.14	3	54.27	53.70	79	7,951	0.99%
2020/05/08	7	52.81	10	53.20	52.20	-3	7,818	-0.04%
2020/05/07	10	52.10	81	51.51	52.10	-71	7,687	-0.92%
2020/05/06	2	50.90	88	51.43	50.50	-86	7,635	-1.13%
2020/05/05	11	51.60	13	51.72	51.60	-2	7,574	-0.03%
2020/05/04	1	51.00	21	50.75	50.70	-20	7,541	-0.27%
2020/04/30	61	52.46	24	52.26	51.80	37	7,521	0.49%
2020/04/29	13	50.41	0	0.00	50.30	13	7,461	0.17%
2020/04/28	140	51.15	15	50.67	50.50	125	7,456	1.68%	大買/鉅額交易
2020/04/27	90	50.36	3	50.23	50.20	87	7,466	1.17%
2020/04/24	22	49.27	0	0.00	49.00	22	7,437	0.30%
2020/04/23	12	49.59	5	49.63	49.45	7	7,422	0.09%
2020/04/22	4	49.06	1	48.70	49.35	3	7,408	0.04%
2020/04/21	5	49.44	4	50.65	49.05	1	7,432	0.01%
2020/04/20	7	50.84	2	51.20	51.00	5	7,380	0.07%
2020/04/17	21	52.70	2	51.75	51.50	19	7,357	0.26%
2020/04/16	6	53.18	22	53.36	52.80	-16	7,254	-0.22%
2020/04/15	41	53.23	23	52.97	52.90	18	7,124	0.25%
2020/04/14	11	51.19	2	51.00	50.90	9	6,927	0.13%
2020/04/13	30	50.88	5	51.16	50.20	25	6,903	0.36%
2020/04/10	6	50.97	1	51.00	50.80	5	6,877	0.07%
2020/04/09	7	51.09	1	51.00	51.00	6	6,942	0.09%
2020/04/08	4	52.58	15	52.63	52.20	-11	6,922	-0.16%
2020/04/07	10	49.95	3	49.83	49.75	7	6,806	0.10%
2020/04/06	0	0.00	1	49.40	49.60	-1	6,750	-0.01%
2020/04/01	1	49.00	2	49.03	49.10	-1	6,723	-0.01%
2020/03/31	4	49.03	2	48.68	48.80	2	6,707	0.03%
2020/03/30	6	47.69	1	48.95	49.20	5	6,750	0.07%
2020/03/27	4	47.89	2	47.65	47.10	2	6,684	0.03%
2020/03/26	5	47.78	4	47.75	48.15	1	6,617	0.02%
2020/03/25	16	47.97	3	47.92	47.70	13	6,560	0.20%
2020/03/24	2	45.50	2	45.90	45.80	0	6,468	0.00%
2020/03/23	3	44.38	5	44.22	43.35	-2	6,597	-0.03%
2020/03/20	3	48.73	2	49.75	47.65	1	6,546	0.02%
2020/03/19	9	48.05	113	47.78	45.85	-104	6,402	-1.62%	大賣/鉅額交易
2020/03/18	67	52.23	89	52.38	50.90	-22	6,097	-0.36%
2020/03/17	19	51.66	18	50.91	52.00	1	5,771	0.02%
2020/03/16	14	52.03	81	51.21	49.50	-67	5,472	-1.22%
2020/03/13	103	51.06	107	46.90	51.90	-4	5,321	-0.08%	大買/大賣/
2020/03/12	6	52.40	44	51.76	51.00	-38	5,108	-0.74%
2020/03/11	34	53.87	197	54.20	54.20	-163	4,842	-3.37%	大賣/鉅額交易
2020/03/10	218	54.67	47	53.73	55.60	171	4,604	3.71%	大買/鉅額交易
2020/03/09	24	51.66	8	51.44	50.60	16	4,417	0.36%
2020/03/06	5	54.68	2	54.55	53.50	3	4,321	0.07%
2020/03/05	7	56.13	11	56.73	55.60	-4	4,246	-0.09%
2020/03/04	2	55.10	1	55.90	55.90	1	4,081	0.02%
2020/03/03	9	55.09	5	54.66	54.10	4	3,938	0.10%
2020/03/02	92	54.40	32	54.73	54.80	60	3,701	1.62%
2020/02/27	3	51.55	130	50.61	49.85	-127	3,438	-3.69%	大賣/鉅額交易
2020/02/26	5	53.38	5	52.46	52.30	0	3,371	0.00%
2020/02/25	1	52.60	1	53.00	53.00	0	3,290	0.00%
2020/02/24	7	53.54	11	53.28	53.20	-4	3,258	-0.12%
2020/02/21	2	53.60	56	53.33	52.90	-54	3,194	-1.69%
2020/02/20	0	0.00	18	51.83	51.90	-18	3,013	-0.60%
2020/02/19	6	52.42	5	52.36	52.10	1	2,962	0.03%
2020/02/18	1	51.00	1	50.80	51.00	0	2,879	0.00%
2020/02/17	185	52.15	8	52.38	52.20	177	2,804	6.31%	大買/鉅額交易
2020/02/14	1	49.00	1	48.70	48.70	0	2,629	0.00%
2020/02/12	78	47.98	21	48.18	48.20	57	2,682	2.12%
2020/02/11	0	0.00	1	46.60	46.50	-1	2,683	-0.04%
2020/02/07	1	46.15	0	46.10	45.50	1	2,785	0.04%
2020/02/06	0	0.00	0	47.85	46.25	0	2,846	0.00%
2020/02/05	1	45.30	0	0.00	45.30	1	2,874	0.03%
2020/02/04	20	45.03	0	0.00	45.25	20	2,921	0.68%
2020/02/03	2	42.60	2	44.08	44.00	0	3,018	0.00%
2020/01/31	7	46.96	1	47.65	46.90	6	3,056	0.20%
2020/01/30	5	46.97	107	47.38	46.75	-102	3,309	-3.08%	大賣/鉅額交易
2020/01/20	5	52.16	10	51.90	51.90	-5	3,464	-0.14%
2020/01/16	0	0.00	1	52.90	52.70	-1	3,956	-0.03%
2020/01/15	15	53.08	5	53.24	53.00	10	4,213	0.24%
2020/01/14	11	52.35	12	52.17	52.40	-1	4,296	-0.02%
2020/01/13	15	52.35	2	52.10	52.60	13	4,485	0.29%
2020/01/10	1	50.10	0	0.00	49.90	1	4,564	0.02%
2020/01/09	5	50.60	2	51.00	50.50	3	4,607	0.07%
2020/01/08	1	50.00	0	0.00	49.90	1	4,661	0.02%
2020/01/07	6	50.65	13	50.20	50.40	-7	4,843	-0.14%
2020/01/06	5	51.78	0	0.00	51.50	5	4,957	0.10%
2020/01/03	215	54.66	3	55.37	53.10	212	4,942	4.29%	大買/鉅額交易
2020/01/02	9	54.44	2	54.40	54.50	7	4,868	0.14%
2019/12/31	2	53.90	0	0.00	52.80	2	4,832	0.04%
2019/12/30	5	54.70	6	53.73	53.70	-1	4,820	-0.02%
2019/12/27	5	54.26	0	0.00	54.20	5	4,815	0.10%
2019/12/25	12	54.27	9	54.24	53.90	3	4,763	0.06%
2019/12/24	0	0.00	1	52.40	52.10	-1	4,668	-0.02%
2019/12/23	1	53.90	1	52.70	52.70	0	4,692	0.00%
2019/12/20	2	53.00	0	0.00	53.00	2	4,704	0.04%
2019/12/19	0	0.00	2	53.20	53.10	-2	4,745	-0.04%
2019/12/18	6	55.05	1	54.40	54.50	5	4,752	0.11%
2019/12/17	0	0.00	1	52.90	53.40	-1	4,549	-0.02%
2019/12/16	7	52.44	0	52.10	52.30	7	4,595	0.15%
2019/12/13	0	0.00	3	50.80	50.50	-3	4,598	-0.07%
2019/12/12	1	52.40	1	51.40	51.40	0	4,644	0.00%
2019/12/11	1	51.60	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	4	52.13	52.50	-4	4,604	-0.09%
2019/12/06	0	0.00	1	50.80	51.40	-1	4,629	-0.02%
2019/12/05	17	51.16	12	51.19	51.10	5	4,642	0.11%
2019/12/04	0	0.00	2	50.70	50.80	-2	4,852	-0.04%
2019/12/02	0	0.00	1	47.75	48.00	-1	4,889	-0.02%
2019/11/29	0	0.00	3	49.40	49.10	-3	4,921	-0.06%
2019/11/28	2	49.70	0	0.00	49.70	2	5,002	0.04%
2019/11/27	1	50.30	0	0.00	50.30	1	5,215	0.02%
2019/11/21	1	49.70	0	0.00	49.45	1	5,866	0.02%
2019/11/20	3	49.60	28	49.18	49.05	-25	5,902	-0.42%
2019/11/19	0	0.00	1	49.85	50.00	-1	6,000	-0.02%
2019/11/18	1	50.60	0	0.00	50.60	1	6,176	0.02%
2019/11/15	0	0.00	2	50.85	50.70	-2	6,217	-0.03%
2019/11/14	0	0.00	1	49.60	50.00	-1	6,322	-0.02%
2019/11/13	4	50.30	2	50.40	50.30	2	6,429	0.03%
2019/11/12	1	49.70	0	0.00	50.20	1	6,442	0.02%
2019/11/11	27	50.56	51	50.10	49.60	-24	6,432	-0.37%
2019/11/08	0	0.00	23	52.86	52.80	-23	6,377	-0.36%
2019/11/07	1	53.50	22	53.27	53.20	-21	6,387	-0.33%
2019/11/06	1	56.50	20	55.07	55.50	-19	6,354	-0.30%
2019/11/05	2	56.20	0	0.00	56.30	2	6,352	0.03%
2019/11/04	1	55.40	8	55.55	55.50	-7	6,333	-0.11%
2019/11/01	4	55.35	4	56.15	56.10	0	6,351	0.00%
2019/10/31	0	0.00	16	55.83	55.00	-16	6,331	-0.25%
2019/10/30	6	56.87	24	57.15	56.80	-18	6,268	-0.29%
2019/10/29	17	57.93	6	58.22	57.50	11	6,275	0.18%
2019/10/28	66	59.90	7	59.30	60.10	59	6,167	0.96%
2019/10/25	3	58.27	16	58.03	58.20	-13	6,169	-0.21%
2019/10/24	23	58.14	16	57.72	58.50	7	6,089	0.11%
2019/10/23	103	54.97	8.2	55.01	55.00	94.9	6,007	1.58%	大買/
2019/10/22	1	53.60	82.1	53.61	53.60	-81.1	6,029	-1.35%
2019/10/21	18.2	53.16	74	53.40	53.60	-55.9	5,906	-0.95%
2019/10/18	1	52.20	4	51.95	51.60	-3	5,681	-0.05%
2019/10/17	11	51.15	1	50.60	51.10	10	5,579	0.18%
2019/10/16	3	50.40	3	50.33	50.00	0	5,555	0.00%
2019/10/15	66	51.54	13	51.95	51.10	53	5,499	0.96%
2019/10/14	57	50.95	64	50.92	50.40	-7	5,317	-0.13%
2019/10/09	7	48.24	4	48.16	48.15	3	5,184	0.06%
2019/10/08	0	0.00	2	48.73	48.90	-2	5,185	-0.04%
2019/10/07	2	49.50	1	49.65	49.55	1	5,192	0.02%
2019/10/04	20	49.45	5	49.62	49.35	15	5,183	0.29%
2019/10/03	15	49.57	1	49.50	49.60	14	5,185	0.27%
2019/10/02	2	48.85	0	0.00	49.50	2	5,179	0.04%
2019/10/01	2	49.25	4	49.00	49.25	-2	5,189	-0.04%
2019/09/27	1	48.85	2	48.80	48.40	-1	5,174	-0.02%
2019/09/26	4	49.11	0	0.00	48.75	4	5,155	0.08%
2019/09/25	1	49.50	3	49.37	49.45	-2	5,135	-0.04%
2019/09/24	0	0.00	20	50.80	50.80	-20	5,122	-0.39%
2019/09/23	12.1	51.05	0	0.00	50.80	12.1	5,061	0.24%
2019/09/20	1	50.70	0	0.00	50.40	1	5,049	0.02%
2019/09/19	7	51.39	34	50.96	50.70	-27	5,067	-0.53%
2019/09/18	71	50.76	5	50.56	50.30	66	5,017	1.32%
2019/09/17	2	49.88	1	50.00	50.20	1	5,007	0.02%
2019/09/11	11	48.90	0	0.00	48.85	11	5,056	0.22%
2019/09/10	8	49.63	2	50.20	49.30	6	5,215	0.12%
2019/09/06	13	51.65	11	52.20	51.00	2	5,201	0.04%
2019/09/05	1	50.00	30	50.07	50.80	-29	4,915	-0.59%
2019/09/04	12	50.68	2	50.60	50.70	10	4,896	0.20%
2019/09/03	81	50.80	2	50.70	49.80	79	4,872	1.62%
2019/09/02	41	49.89	0	0.00	50.70	41	4,830	0.85%
2019/08/30	8	50.24	0	0.00	49.05	8	4,748	0.17%
2019/08/29	13	50.49	14	50.17	49.75	-1	4,536	-0.02%
2019/08/28	12	50.43	27	50.74	51.20	-15	4,330	-0.35%
2019/08/27	2	46.85	0	0.00	46.60	2	3,927	0.05%
2019/08/26	0	0.00	1	46.25	46.10	-1	3,926	-0.03%
2019/08/22	7	48.80	7	48.46	48.70	0	3,837	0.00%
2019/08/21	3	47.77	3	48.40	48.20	0	3,744	0.00%
2019/08/20	2	46.40	1	45.95	45.85	1	3,565	0.03%
2019/08/19	2	47.55	4	46.63	46.50	-2	3,525	-0.06%
2019/08/16	4.5	44.09	7	46.14	46.00	-2.5	3,415	-0.07%
2019/08/15	2	43.10	0	0.00	43.10	2	3,320	0.06%
2019/08/13	4	44.56	0	0.00	44.35	4	3,326	0.12%
2019/08/12	0	0.00	8	43.51	44.35	-8	3,316	-0.24%
2019/08/08	1	44.65	2	44.85	44.65	-1	3,293	-0.03%
2019/08/07	2	44.30	1	44.40	44.05	1	3,298	0.03%
2019/08/06	0	0.00	0	47.00	45.60	0	3,292	0.00%
2019/08/02	1	47.30	0	0.00	47.85	1	3,264	0.03%
2019/08/01	3	48.83	0	0.00	48.85	3	3,269	0.09%
2019/07/31	2	49.40	4	49.55	49.90	-2	3,241	-0.06%
2019/07/30	5	49.25	7	50.11	48.80	-2	3,154	-0.06%
2019/07/29	10	51.03	11	51.32	51.00	-1	3,016	-0.03%
2019/07/26	9	47.88	9	48.54	49.50	0	2,828	0.00%
2019/07/25	25	47.77	21	47.72	47.75	4	2,728	0.15%
2019/07/24	4	47.03	14	46.93	47.30	-10	2,551	-0.39%
2019/07/23	1	42.55	2	42.85	43.00	-1	2,356	-0.04%
2019/07/18	6	42.92	2	42.25	41.80	4	2,443	0.16%
2019/07/17	2	43.45	0	0.00	43.45	2	2,457	0.08%
2019/07/16	0	0.00	4	44.84	44.30	-4	2,589	-0.15%
2019/07/15	2	44.35	0	0.00	44.25	2	2,627	0.08%
2019/07/11	2	44.40	3	44.30	44.10	-1	2,750	-0.04%
2019/07/09	3	43.10	0	0.00	43.00	3	2,745	0.11%
2019/07/08	1	44.70	0	0.00	44.10	1	2,762	0.04%
2019/07/05	3	44.75	0	0.00	44.65	3	2,788	0.11%
2019/07/04	0	0.00	1	45.45	45.40	-1	2,794	-0.04%
2019/07/03	2	45.25	0	0.00	45.25	2	2,866	0.07%
2019/07/02	1	46.55	2	46.45	46.45	-1	2,947	-0.03%
2019/07/01	2	46.45	2	47.30	46.45	0	3,016	0.00%
2019/06/28	2	46.30	0	0.00	46.30	2	3,046	0.07%
2019/06/27	0	0.00	1	47.05	46.65	-1	3,122	-0.03%
2019/06/25	0	0.00	11	46.38	47.40	-11	3,187	-0.35%
2019/06/24	9	45.64	9	46.31	46.35	0	3,143	0.00%
2019/06/21	0	0.00	4	45.85	45.15	-4	3,120	-0.13%
2019/06/20	3	45.38	3	45.50	45.10	0	3,114	0.00%
2019/06/19	7	44.81	6	45.31	44.85	1	3,132	0.03%
2019/06/18	16	45.28	9	45.94	43.90	7	3,140	0.22%
2019/06/17	0	0.00	18	44.07	45.40	-18	3,036	-0.59%
2019/06/14	10	41.95	0	0.00	41.30	10	3,015	0.33%
2019/06/13	0	0.00	2	41.60	41.60	-2	3,053	-0.07%
2019/06/12	2	42.60	16	42.35	41.45	-14	3,131	-0.45%
2019/06/11	11	41.85	8	41.97	42.05	3	3,266	0.09%
2019/06/06	1	39.55	1	39.35	39.15	0	3,519	0.00%
2019/06/03	1	40.30	0	0.00	40.15	1	3,731	0.03%
2019/05/31	12	41.43	0	0.00	41.25	12	3,847	0.31%
2019/05/30	2	40.70	4	40.78	41.10	-2	3,905	-0.05%
2019/05/29	1	39.20	3	39.38	39.75	-2	4,006	-0.05%
2019/05/28	3	39.45	2	40.13	40.10	1	4,133	0.02%
2019/05/27	1	39.95	0	0.00	39.95	1	4,328	0.02%
2019/05/23	0	0.00	2	41.00	41.00	-2	4,561	-0.04%
2019/05/22	3	41.55	0	0.00	41.55	3	4,688	0.06%
2019/05/21	6	40.74	1	41.50	41.75	5	4,803	0.10%
2019/05/20	0	0.00	3	40.65	40.45	-3	4,888	-0.06%
2019/05/17	1	42.50	5	42.38	42.70	-4	5,107	-0.08%
2019/05/15	0	0.00	1	44.90	44.90	-1	5,358	-0.02%
2019/05/14	1	41.25	11	41.00	42.60	-10	5,661	-0.18%
2019/05/13	2	42.10	17	42.80	41.75	-15	6,030	-0.25%
2019/05/10	1	44.00	14	44.15	43.95	-13	6,201	-0.21%
2019/05/09	13	43.85	13	43.15	43.35	0	6,303	0.00%
2019/05/08	15	46.17	0	0.00	45.70	15	6,338	0.24%
2019/05/07	1	46.35	0	0.00	46.25	1	6,618	0.02%
2019/05/03	0	0.00	1	48.00	48.05	-1	6,914	-0.01%
2019/05/02	0	0.00	0	47.80	47.35	0	6,911	0.00%
2019/04/30	9	47.17	0	0.00	47.40	9	6,933	0.13%
2019/04/29	12	48.72	5	47.08	46.80	7	6,935	0.10%
2019/04/26	9	52.23	1	52.00	52.00	8	6,877	0.12%
2019/04/25	1	54.10	1	54.00	54.00	0	6,860	0.00%
2019/04/24	5	54.20	1	54.40	53.80	4	6,866	0.06%
2019/04/22	3	55.63	10	55.56	54.40	-7	6,906	-0.10%
2019/04/19	1	53.32	2	53.85	54.10	-1	6,807	-0.01%
2019/04/18	47	54.32	60	53.53	52.90	-13	6,819	-0.19%
2019/04/17	1	53.00	1	52.70	52.80	0	6,807	0.00%
2019/04/16	7	51.61	8	51.55	52.50	-1	6,840	-0.01%
2019/04/15	4	51.60	0	51.30	51.20	4	6,913	0.06%
2019/04/12	1	51.00	16	51.85	51.10	-15	7,052	-0.21%
2019/04/11	12	52.91	21	53.89	51.80	-9	7,144	-0.13%
2019/04/10	20	53.40	0	0.00	53.20	20	7,155	0.28%
2019/04/09	27	55.76	4	56.58	53.90	23	7,198	0.32%
2019/04/08	0	0.00	3	55.67	55.30	-3	7,265	-0.04%
2019/04/03	2	54.00	10	53.84	53.90	-8	7,248	-0.11%
2019/04/02	7	52.61	8	52.55	53.00	-1	7,245	-0.01%
2019/04/01	9	52.67	5	52.28	52.20	4	7,341	0.05%
2019/03/29	2	50.70	1	50.80	51.00	1	7,319	0.01%
2019/03/28	2	51.20	4	52.45	51.20	-2	7,491	-0.03%
2019/03/27	1	51.20	0	0.00	51.40	1	7,705	0.01%
2019/03/26	4	51.50	1	51.80	51.30	3	7,947	0.04%
2019/03/25	1	50.90	0	0.00	51.50	1	8,182	0.01%
2019/03/22	4	52.15	0	0.00	52.10	4	8,276	0.05%
2019/03/21	1	52.00	35	52.17	51.80	-34	8,408	-0.40%
2019/03/20	2	52.80	1	52.80	52.60	1	8,690	0.01%
2019/03/19	0	0.00	6	54.50	53.10	-6	9,013	-0.07%
2019/03/18	7	53.70	14	54.02	54.30	-7	9,060	-0.08%
2019/03/15	15.7	54.06	13	53.84	54.50	2.7	9,239	0.03%
2019/03/14	6	55.68	75	55.44	53.90	-69	9,339	-0.74%
2019/03/13	3	57.40	36	57.33	57.40	-33	9,496	-0.35%
2019/03/12	63	57.68	25	58.03	58.00	38	9,746	0.39%
2019/03/11	1	56.40	0	0.00	55.60	1	9,921	0.01%
2019/03/08	0	0.00	2	55.40	56.00	-2	10,119	-0.02%
2019/03/07	3	55.27	55	56.55	55.60	-52	10,309	-0.50%
2019/03/06	7	56.87	21	56.81	56.60	-14	10,479	-0.13%
2019/03/05	3	55.60	1	55.60	55.50	2	10,982	0.02%
2019/03/04	12	56.52	79	57.33	56.50	-67	11,326	-0.59%
2019/02/27	1	56.90	4	57.03	57.60	-3	11,445	-0.03%
2019/02/26	92	58.37	36	57.63	55.70	56	11,716	0.48%
2019/02/25	20	56.68	6	57.33	57.60	14	11,980	0.12%
2019/02/22	19	57.37	113	57.59	56.50	-94	12,027	-0.78%	大賣/
2019/02/21	2	56.85	22	56.44	57.90	-20	11,959	-0.17%
2019/02/20	82	58.63	90	58.26	57.90	-8	11,855	-0.07%
2019/02/19	32	58.91	33	58.75	58.90	-1	11,804	-0.01%
2019/02/18	159	59.75	169	58.26	58.30	-10	11,751	-0.09%	大買/大賣/
2019/02/15	5	58.30	10	58.43	59.30	-5	11,564	-0.04%
2019/02/14	51	58.09	64	58.53	59.00	-13	11,518	-0.11%
2019/02/13	107	58.49	89	58.62	58.40	18	11,407	0.16%	大買/
2019/02/12	141	54.18	23	55.53	56.00	118	11,139	1.06%	大買/鉅額交易
2019/02/11	45	50.82	38	51.05	51.40	7	10,961	0.06%
2019/01/30	27	47.24	6	47.76	46.75	21	10,938	0.19%
2019/01/29	0	0.00	3	46.02	46.10	-3	10,865	-0.03%
2019/01/28	72	46.70	10	46.32	46.60	62	10,856	0.57%
2019/01/25	12	44.63	8	44.86	44.15	4	10,746	0.04%
2019/01/24	1	43.00	1	42.50	42.55	0	10,850	0.00%
2019/01/23	1	41.90	1	41.55	42.20	0	10,938	0.00%
2019/01/22	1	41.80	0	0.00	41.50	1	10,995	0.01%
2019/01/21	4	41.98	4	42.10	42.00	0	11,097	0.00%
2019/01/18	0	0.00	1	41.30	41.30	-1	11,108	-0.01%
2019/01/17	2	40.20	4	40.68	40.20	-2	11,151	-0.02%
2019/01/16	1	41.00	2	41.50	41.00	-1	11,221	-0.01%
2019/01/15	1	40.75	3	40.55	40.90	-2	11,225	-0.02%
2019/01/14	6	39.85	3	39.88	40.05	3	11,304	0.03%
2019/01/11	0	0.00	0	42.00	41.55	0	11,314	0.00%
2019/01/09	1	42.25	1	42.90	42.30	0	11,567	0.00%
2019/01/08	2	42.20	2	42.00	42.10	0	11,704	0.00%
2019/01/07	37	42.79	0	0.00	41.60	37	11,681	0.32%
2019/01/04	247	39.71	71	39.51	40.90	176	11,672	1.51%	大買/鉅額交易
2019/01/03	0	0.00	40	43.00	40.65	-40	11,580	-0.35%
2019/01/02	0	0.00	3	44.10	43.90	-3	11,551	-0.03%
2018/12/28	2	43.85	0	0.00	43.90	2	11,589	0.02%
2018/12/27	1	43.80	0	0.00	43.80	1	11,642	0.01%
2018/12/26	26	45.00	3	43.40	42.60	23	11,558	0.20%
2018/12/25	43	44.18	5	44.08	44.10	38	11,555	0.33%
2018/12/24	12	43.70	11	44.49	45.30	1	11,517	0.01%
2018/12/22	0	0.00	2	44.55	44.85	-2	11,413	-0.02%
2018/12/21	48	45.44	4	45.34	45.60	44	11,422	0.39%
2018/12/20	20	45.09	132	44.73	44.25	-112	11,273	-0.99%	大賣/鉅額交易
2018/12/19	43	47.95	68	47.77	47.40	-25	11,019	-0.23%
2018/12/18	20	49.92	16	50.97	49.40	4	10,927	0.04%
2018/12/17	6	50.58	19	50.87	50.30	-13	10,856	-0.12%
2018/12/14	83	50.13	77	50.26	50.00	6	10,796	0.06%
2018/12/13	125	52.32	118	52.01	52.00	7	10,675	0.07%	大買/大賣/
2018/12/12	85	50.95	21	51.45	52.50	64	10,400	0.62%
2018/12/11	8	48.46	4	48.06	47.80	4	10,099	0.04%
2018/12/10	62	48.37	9	48.41	47.30	53	10,196	0.52%
2018/12/07	5	48.34	2	48.20	48.05	3	10,027	0.03%
2018/12/06	42	49.51	272	49.79	46.30	-230	9,928	-2.32%	大賣/鉅額交易
2018/12/05	280	50.72	42	50.21	51.10	238	9,676	2.46%	大買/鉅額交易
2018/12/04	95	50.80	37	49.63	49.50	58	9,490	0.61%
2018/12/03	22	50.94	1	51.60	49.15	21	9,277	0.23%
2018/11/30	3	48.28	43	47.66	48.75	-40	9,100	-0.44%
2018/11/29	32	50.12	30	50.52	49.00	2	8,908	0.02%
2018/11/28	118	50.09	35	50.24	49.70	83	8,699	0.95%	大買/
2018/11/27	5	47.15	6	47.61	48.40	-1	8,185	-0.01%
2018/11/26	46	44.44	26	43.96	44.00	20	7,814	0.26%
2018/11/23	44	43.08	14	42.82	43.75	30	7,721	0.39%
2018/11/22	37	41.94	27	42.03	41.10	10	7,406	0.14%
2018/11/21	0	0.00	24	38.75	40.70	-24	6,994	-0.34%
2018/11/20	14	37.85	2	37.40	37.00	12	6,942	0.17%
2018/11/19	21	37.14	5	37.25	37.30	16	6,999	0.23%
2018/11/16	9	37.62	2	36.95	36.25	7	7,024	0.10%
2018/11/15	1	36.65	6	36.48	36.80	-5	7,052	-0.07%
2018/11/14	7	37.15	7	36.07	36.00	0	7,106	0.00%
2018/11/13	0	0.00	26	35.14	36.95	-26	7,294	-0.36%
2018/11/12	12	37.05	10	36.86	36.60	2	7,346	0.03%
2018/11/09	1	36.45	5	36.62	36.70	-4	7,392	-0.05%
2018/11/08	55	38.28	17	36.76	35.95	38	7,411	0.51%
2018/11/07	23	36.99	11	37.13	37.75	12	7,311	0.16%
2018/11/06	7	36.07	0	0.00	34.35	7	7,310	0.10%
2018/11/05	16	36.99	18	36.68	37.00	-2	7,338	-0.03%
2018/11/02	18	36.77	29	36.81	36.55	-11	7,319	-0.15%
2018/11/01	57	36.41	30	36.08	35.80	27	7,226	0.37%
2018/10/31	1	33.65	7	33.97	34.10	-6	6,952	-0.09%
2018/10/30	3	31.22	6	31.33	31.00	-3	6,907	-0.04%
2018/10/29	23	32.67	21	32.41	32.05	2	7,100	0.03%
2018/10/26	1	31.95	4	30.64	30.50	-3	7,077	-0.04%
2018/10/25	4	31.68	3	31.20	31.15	1	7,113	0.01%
2018/10/24	2	35.75	2	36.20	34.60	0	7,082	0.00%
2018/10/23	2	37.45	0	0.00	36.30	2	7,021	0.03%
2018/10/22	1	37.20	1	38.05	37.70	0	7,058	0.00%
2018/10/19	3	36.43	1	36.30	36.35	2	7,133	0.03%
2018/10/18	5	38.65	2	38.18	38.05	3	7,152	0.04%
2018/10/17	4	39.68	2	39.65	38.40	2	7,163	0.03%
2018/10/16	12	39.99	14	40.34	40.25	-2	7,007	-0.03%
2018/10/12	2	37.28	0	0.00	37.20	2	7,037	0.03%
2018/10/11	1	36.50	0	0.00	36.50	1	7,110	0.01%
2018/10/08	0	0.00	2	41.85	41.70	-2	7,254	-0.03%
2018/10/05	16	45.14	2	42.30	42.30	14	7,414	0.19%
2018/10/04	2	47.83	1	47.50	47.00	1	7,476	0.01%
2018/10/03	3	48.25	0	0.00	47.95	3	8,046	0.04%
2018/10/02	2	51.10	2	50.65	50.00	0	8,302	0.00%
2018/10/01	1	50.30	0	0.00	51.30	1	8,430	0.01%
2018/09/28	8	50.72	8	51.24	50.20	0	8,731	0.00%
2018/09/27	1	51.90	1	50.30	50.00	0	8,917	0.00%
2018/09/26	1	51.50	1	51.10	51.10	0	9,101	0.00%
2018/09/25	7	51.49	5	52.24	52.00	2	9,178	0.02%
2018/09/21	4	50.38	9	50.89	51.00	-5	9,161	-0.05%
2018/09/20	4	48.41	4	48.46	48.00	0	9,160	0.00%
2018/09/19	3	49.17	4	48.55	47.90	-1	9,256	-0.01%
2018/09/18	3	49.87	3	50.70	48.40	0	9,348	0.00%
2018/09/17	7	52.90	1	52.80	52.10	6	9,527	0.06%
2018/09/14	8	51.49	10	51.59	52.60	-2	9,645	-0.02%
2018/09/13	2	49.73	2	51.25	48.95	0	9,580	0.00%
2018/09/12	1	50.00	2	49.40	50.10	-1	9,788	-0.01%
2018/09/11	6	51.78	5	52.18	51.30	1	9,983	0.01%
2018/09/10	1	50.90	3	50.53	50.60	-2	10,091	-0.02%
2018/09/07	15	54.75	12	54.09	53.50	3	10,143	0.03%
2018/09/06	2	56.90	2	56.55	56.40	0	10,316	0.00%
2018/09/05	10	57.50	2	56.40	56.00	8	10,881	0.07%
2018/09/04	4	57.50	6	58.03	58.10	-2	11,423	-0.02%
2018/09/03	4	57.63	1	56.60	57.00	3	11,763	0.03%
2018/08/31	1	59.90	0	0.00	60.90	1	12,007	0.01%
2018/08/30	0	0.00	3	62.20	61.00	-3	12,203	-0.02%
2018/08/29	4	60.30	4	60.55	60.70	0	12,365	0.00%
2018/08/28	4	59.23	2	59.40	58.90	2	12,638	0.02%
2018/08/27	5	58.82	8	59.80	60.10	-3	12,903	-0.02%
2018/08/24	2	56.90	1	57.10	56.60	1	13,097	0.01%
2018/08/23	4	59.60	5	58.94	58.60	-1	13,647	-0.01%
2018/08/22	5	58.32	5	58.84	59.50	0	14,211	0.00%
2018/08/21	5	58.64	5	58.82	58.50	0	14,867	0.00%
2018/08/20	4	55.88	4	56.35	58.50	0	15,105	0.00%
2018/08/17	5	60.40	3	60.47	58.20	2	15,508	0.01%
2018/08/16	15	56.57	12	59.48	61.20	3	15,624	0.02%
2018/08/15	5	60.10	8	58.76	58.60	-3	15,830	-0.02%
2018/08/14	20	59.90	15	59.88	62.00	5	16,050	0.03%
2018/08/13	14	62.68	22	61.35	60.30	-8	16,266	-0.05%
2018/08/10	7	66.37	11	65.11	64.70	-4	16,635	-0.02%
2018/08/09	12	64.69	2	64.80	66.30	10	17,030	0.06%
2018/08/08	0	0.00	5	65.30	65.00	-5	17,702	-0.03%
2018/08/07	6	67.50	3	67.33	66.70	3	18,220	0.02%
2018/08/06	2	64.60	6	65.38	65.50	-4	18,399	-0.02%
2018/08/03	12	64.01	5	64.86	66.00	7	18,632	0.04%
2018/08/02	20	66.32	15	65.61	63.70	5	18,765	0.03%
2018/08/01	4	70.30	6	70.42	69.50	-2	19,391	-0.01%
2018/07/31	0	0.00	1	72.00	72.20	-1	19,736	-0.01%
2018/07/30	2	70.60	3	70.10	69.50	-1	19,735	-0.01%
2018/07/27	5	73.18	4	74.35	72.00	1	19,738	0.01%
2018/07/26	8	73.55	12	74.29	75.00	-4	19,731	-0.02%
2018/07/25	7	71.07	8	71.29	71.70	-1	19,584	-0.01%
2018/07/24	6	68.68	4	68.55	69.90	2	19,513	0.01%
2018/07/23	5	64.50	6	64.50	67.50	-1	19,448	-0.01%
2018/07/20	6	68.52	2	67.10	67.10	4	19,381	0.02%
2018/07/19	3	69.97	27	69.70	69.00	-24	19,241	-0.12%
2018/07/18	19	68.88	14	69.26	68.00	5	19,237	0.03%
2018/07/17	12	72.31	17	72.24	70.90	-5	19,196	-0.03%
2018/07/16	8	74.38	8	74.33	73.80	0	19,197	0.00%
2018/07/13	18	76.61	20	76.06	73.00	-2	19,302	-0.01%
2018/07/12	3	73.37	2	72.40	73.90	1	19,122	0.01%
2018/07/11	62	73.05	48	73.04	73.60	14	19,114	0.07%
2018/07/10	26	70.02	22	69.66	72.00	4	18,611	0.02%
2018/07/09	7	65.77	19	64.98	65.50	-12	18,502	-0.06%
2018/07/06	32	66.27	18	66.04	66.20	14	18,359	0.08%
2018/07/05	5	64.80	10	64.07	62.70	-5	18,107	-0.03%
2018/07/04	6	64.37	0	0.00	62.70	6	17,898	0.03%
2018/07/03	2	70.65	3	70.27	69.60	-1	17,672	-0.01%
2018/07/02	16	70.07	8	71.01	69.10	8	17,580	0.05%
2018/06/29	7	70.37	15	70.03	72.80	-8	17,458	-0.05%
2018/06/28	12	71.48	5	72.28	69.50	7	17,295	0.04%
2018/06/27	30	72.85	23	72.79	73.40	7	17,177	0.04%
2018/06/26	20	73.20	18	73.39	72.00	2	17,064	0.01%
2018/06/25	15	74.39	5	73.18	71.20	10	16,820	0.06%
2018/06/22	11	78.47	24	77.47	76.50	-13	16,652	-0.08%
2018/06/21	19	79.61	25	79.88	80.90	-6	16,558	-0.04%
2018/06/20	32	81.30	49	79.01	76.40	-17	16,374	-0.10%
2018/06/19	22	83.65	20	83.51	84.00	2	16,260	0.01%
2018/06/15	31	84.13	79	83.29	83.20	-48	16,243	-0.30%
2018/06/14	25	83.19	18	83.61	83.20	7	16,133	0.04%
2018/06/13	71	87.81	31	86.96	82.90	40	15,957	0.25%
2018/06/12	104	86.20	40.1	87.57	89.50	63.9	15,516	0.41%	大買/
2018/06/11	19	79.02	27	77.99	81.40	-8	14,963	-0.05%
2018/06/08	24	70.80	31	71.15	74.00	-7	14,696	-0.05%
2018/06/07	34	71.17	36	71.70	70.50	-2	14,445	-0.01%
2018/06/06	9	70.64	16	70.10	71.50	-7	14,445	-0.05%
2018/06/05	19	68.01	21	68.69	67.80	-2	14,387	-0.01%
2018/06/04	23	72.70	32	73.25	72.80	-9	14,150	-0.06%
2018/06/01	22	70.75	19	71.62	69.90	3	13,839	0.02%
2018/05/31	112	76.85	107	76.66	70.70	5	13,541	0.04%	大買/大賣/
2018/05/30	32	71.28	45	71.51	74.10	-13	12,893	-0.10%
2018/05/29	65	70.09	57	70.12	68.80	8	12,268	0.07%
2018/05/28	24	64.60	13.1	65.82	66.90	10.9	11,490	0.10%
2018/05/25	15	58.77	62.1	59.87	60.90	-47.1	11,147	-0.42%
2018/05/24	8	55.46	6	55.28	55.40	2	10,510	0.02%
2018/05/23	25	55.31	28	55.39	55.80	-3	10,294	-0.03%
2018/05/22	25	54.90	13.1	54.44	53.70	11.9	9,969	0.12%
2018/05/21	51	55.63	10	55.08	56.40	41	9,672	0.42%
2018/05/18	42	54.53	31	54.32	54.70	11	9,332	0.12%
2018/05/17	24	53.97	24.3	55.24	52.10	-0.3	8,805	0.00%
2018/05/16	34	57.06	95	56.73	55.60	-61	8,338	-0.73%
2018/05/15	83	51.86	35	51.03	53.80	48	7,656	0.63%
2018/05/14	6	47.73	14	48.20	50.20	-8	7,091	-0.11%
2018/05/11	44	45.84	46	46.47	45.70	-2	6,824	-0.03%
2018/05/10	16	45.49	70	44.66	46.20	-54	6,511	-0.83%
2018/05/09	157	43.16	90	42.81	43.65	67	6,123	1.09%	大買/
2018/05/08	13	39.02	17	39.18	40.90	-4	5,397	-0.07%
2018/05/07	3	37.20	3	36.37	37.20	0	5,005	0.00%
2018/05/04	12	35.83	17	36.57	35.80	-5	4,989	-0.10%
2018/05/03	9	37.24	5	37.03	36.95	4	5,004	0.08%
2018/05/02	3	36.13	5	36.30	36.35	-2	5,000	-0.04%
2018/04/30	8	36.21	7	36.16	35.95	1	5,067	0.02%
2018/04/27	2	35.20	2	35.20	36.15	0	5,345	0.00%
2018/04/26	9	36.06	8	36.28	34.50	1	5,752	0.02%
2018/04/25	4	35.80	4	36.08	35.90	0	5,742	0.00%
2018/04/24	3	36.90	2	37.00	36.00	1	5,798	0.02%
2018/04/23	13	38.65	14	38.60	37.60	-1	5,718	-0.02%
2018/04/20	15	37.99	6	38.34	37.95	9	5,696	0.16%
2018/04/19	53	38.20	63	38.40	39.15	-10	5,607	-0.18%
2018/04/18	3	36.47	0	0.00	36.30	3	5,362	0.06%
2018/04/17	9	37.62	9	39.47	36.15	0	5,317	0.00%
2018/04/16	6	38.45	8	38.33	39.10	-2	5,186	-0.04%
2018/04/13	5	38.42	8	38.96	38.00	-3	5,103	-0.06%
2018/04/11	5	37.30	1	37.30	37.10	4	5,049	0.08%
2018/04/10	2	37.03	0	0.00	36.05	2	5,029	0.04%
2018/04/09	0	36.05	0	0.00	36.25	0	5,129	0.00%
2018/04/03	5	36.00	4	35.93	36.10	1	5,174	0.02%
2018/04/02	3	35.68	3	36.33	35.55	0	5,186	0.00%
2018/03/31	2	36.30	5	36.32	36.30	-3	5,240	-0.06%
2018/03/30	4	36.70	7	36.74	36.70	-3	5,279	-0.06%
2018/03/29	2	37.00	7	37.00	36.35	-5	5,313	-0.09%
2018/03/28	1	36.55	0	0.00	36.00	1	5,277	0.02%
2018/03/27	4	36.72	1	36.65	36.65	3	5,265	0.06%
2018/03/26	0	35.85	0	0.00	36.00	0	5,266	0.00%
2018/03/23	1	36.05	0	0.00	35.80	1	5,239	0.02%
2018/03/22	0	37.20	0.2	37.20	37.30	-0.2	5,174	0.00%
2018/03/21	8	37.11	7	38.26	36.90	1	5,022	0.02%
2018/03/20	15	36.88	23	36.98	37.40	-8	4,859	-0.16%
2018/03/19	22	36.64	31	36.52	36.40	-9	4,784	-0.19%
2018/03/16	12	36.46	14	36.69	35.80	-2	4,642	-0.04%
2018/03/14	8	35.36	8	36.01	35.25	0	4,483	0.00%
2018/03/13	2	35.18	6	35.23	36.00	-4	4,386	-0.09%
2018/03/12	13	35.38	24	34.97	35.05	-11	4,329	-0.25%
2018/03/09	7	34.23	1	33.85	34.00	6	4,148	0.14%
2018/03/08	8	32.68	11	31.46	33.55	-3	3,992	-0.08%
2018/03/07	1	31.30	1	30.60	30.50	0	3,933	0.00%
2018/03/06	1	30.25	1	30.35	30.20	0	4,034	0.00%
2018/03/01	0	0.00	1	31.00	30.90	-1	4,595	-0.02%
2018/02/27	1	30.90	0	0.00	30.75	1	4,659	0.02%
2018/02/26	10	31.00	0	0.00	30.85	10	4,705	0.21%
2018/02/23	3	30.75	0	31.60	30.60	3	4,787	0.06%
2018/02/22	2	30.20	12	30.32	30.25	-10	4,968	-0.20%
2018/02/21	2	30.28	1	30.10	30.25	1	5,361	0.02%
2018/02/12	6	30.05	0	0.00	29.25	6	5,660	0.11%
2018/02/09	0	0.00	1	29.70	29.35	-1	5,806	-0.02%
2018/02/08	4	30.01	5	29.93	30.00	-1	5,837	-0.02%
2018/02/07	2	31.85	1	32.00	31.00	1	5,861	0.02%
2018/02/01	2	34.35	0	0.00	34.00	2	6,303	0.03%
2018/01/31	0	0.00	6	33.96	33.80	-6	6,403	-0.09%
2018/01/30	4	34.48	3	34.68	34.30	1	6,541	0.02%
2018/01/26	1	34.60	2	35.03	34.80	-1	6,635	-0.02%
2018/01/25	2	34.68	2	34.70	34.30	0	6,703	0.00%
2018/01/24	4	35.14	13	35.66	35.30	-9	6,733	-0.13%
2018/01/23	34	37.68	15	37.19	36.05	19	6,868	0.28%
2018/01/22	8	36.89	9	37.83	38.55	-1	6,712	-0.01%
2018/01/19	1	34.95	0	0.00	35.05	1	6,702	0.01%
2018/01/18	1	35.40	2.1	34.74	34.60	-1.1	7,073	-0.02%
2018/01/17	1	34.10	1	34.25	34.10	0	7,087	0.00%
2018/01/16	6	34.85	11	35.11	34.60	-5	7,187	-0.07%
2018/01/15	5	33.90	1	34.00	34.85	4	7,255	0.06%
2018/01/12	1	33.30	1	33.70	33.35	0	7,316	0.00%
2018/01/11	1	33.50	1	33.00	33.00	0	7,330	0.00%
2018/01/10	1	33.50	2	34.18	33.50	-1	7,364	-0.01%
2018/01/09	2	33.65	0	0.00	33.40	2	7,408	0.03%
2018/01/08	10	34.50	6	35.70	33.80	4	7,617	0.05%
2018/01/05	11	35.62	7	35.29	35.40	4	7,643	0.05%
2018/01/04	6	35.00	9	34.71	35.00	-3	7,698	-0.04%
2018/01/03	2	34.93	10	35.26	34.60	-8	7,660	-0.10%
2018/01/02	0	0.00	5	33.03	33.35	-5	7,565	-0.07%