嘉晶 (3016)-台新-台中券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	60.70	60.30	-2	1,526	-0.13%
2024/05/02	0	0.00	1	61.40	61.30	-1	1,524	-0.07%
2024/04/30	1	62.20	0	0.00	62.00	1	1,521	0.07%
2024/04/26	3	61.20	4	61.35	61.50	-1	1,497	-0.07%
2024/04/25	10	61.72	5	62.00	61.60	5	1,489	0.34%
2024/04/24	2	60.15	10	60.10	60.70	-8	1,461	-0.55%
2024/04/23	1	60.20	3	59.27	60.00	-2	1,455	-0.14%
2024/04/22	0	0.00	1	58.70	59.40	-1	1,453	-0.07%
2024/04/19	1	59.30	2	58.95	58.60	-1	1,439	-0.07%
2024/04/18	71.3	64.72	11	62.63	61.20	60.3	1,414	4.26%
2024/04/17	2	62.30	4	62.40	62.40	-2	1,307	-0.15%
2024/04/16	2	57.20	1	57.10	56.80	1	1,282	0.08%
2024/04/15	3	59.30	1	59.00	58.90	2	1,270	0.16%
2024/04/12	3	61.17	3.5	61.02	60.70	-0.5	1,255	-0.04%
2024/04/11	4	62.03	4	61.70	60.80	0	1,237	0.00%
2024/04/10	6	62.52	7	62.00	61.20	-1	1,215	-0.08%
2024/04/09	1	59.70	2	59.80	60.10	-1	1,174	-0.09%
2024/04/03	1	60.90	4	60.90	60.80	-3	1,164	-0.26%
2024/04/02	2.4	61.35	7	61.60	61.60	-4.6	1,155	-0.40%
2024/04/01	23	62.05	10	62.21	61.50	13	1,133	1.15%
2024/03/28	4	59.83	2	59.50	59.30	2	1,038	0.19%
2024/03/26	0	0.00	5	57.62	57.00	-5	1,004	-0.50%
2024/03/25	2	59.05	0	0.00	58.80	2	999	0.20%
2024/03/22	23.5	59.94	20	59.92	59.10	3.5	999	0.35%
2024/03/20	2	57.20	0	0.00	56.60	2	993	0.20%
2024/03/19	0	0.00	1	58.30	57.50	-1	989	-0.10%
2024/03/18	2	57.45	7	57.10	56.70	-5	975	-0.51%
2024/03/15	6	58.25	4.1	57.80	58.00	2	972	0.20%
2024/03/14	5	59.50	15	58.89	60.10	-10	949	-1.05%
2024/03/13	34	61.52	35	61.01	60.00	-1	922	-0.11%
2024/03/12	113.2	62.07	105.3	62.67	61.70	7.9	861	0.92%	大買/大賣/
2024/03/11	13	59.95	11.1	60.82	61.90	1.9	617	0.32%
2024/03/08	7	54.31	4	56.00	56.30	3	509	0.59%
2024/03/07	0.1	52.30	0	0.00	51.20	0.1	451	0.02%
2024/03/06	0.2	52.80	6	52.60	52.10	-5.8	454	-1.28%
2024/03/05	0.1	53.50	2	53.90	53.50	-1.9	459	-0.41%
2024/03/04	1	54.20	4	54.08	54.20	-3	461	-0.65%
2024/03/01	0.1	54.20	1	54.20	53.80	-0.9	459	-0.20%
2024/02/29	2	53.60	0	0.00	54.20	2	462	0.43%
2024/02/27	0	53.50	3	54.20	54.10	-3	462	-0.65%
2024/02/26	1	54.00	0	0.00	54.80	1	461	0.22%
2024/02/23	1	54.50	0	0.00	54.00	1	461	0.22%
2024/02/22	12	54.41	2	54.40	54.50	10	469	2.13%
2024/02/21	0.1	55.00	0	0.00	54.90	0.1	469	0.02%
2024/02/16	1	55.00	1	55.00	55.50	0	467	0.00%
2024/02/15	0.2	54.00	4	54.15	55.00	-3.8	464	-0.82%
2024/02/05	0.2	54.50	0	0.00	54.40	0.2	459	0.04%
2024/02/02	1.2	55.33	0	0.00	55.10	1.2	452	0.26%
2024/01/31	0	0.00	1	57.10	56.30	-1	446	-0.22%
2024/01/30	1	56.90	0	0.00	56.70	1	447	0.22%
2024/01/23	0	0.00	5.1	57.70	57.60	-5.1	503	-1.01%
2024/01/22	0	0.00	0.1	56.80	57.90	-0.1	503	-0.02%
2024/01/18	1	56.90	0	56.90	56.60	1	503	0.20%
2024/01/17	1.1	56.45	6	56.48	56.60	-4.9	505	-0.97%
2024/01/16	1.2	57.32	0	0.00	57.10	1.2	501	0.24%
2024/01/15	1	58.10	0	0.00	58.20	1	496	0.20%
2024/01/11	4	58.60	0	0.00	58.70	4	502	0.80%
2024/01/10	3	58.43	0	0.00	57.90	3	507	0.59%
2024/01/09	0.2	59.60	0	0.00	59.10	0.2	505	0.04%
2024/01/08	1	60.00	0	0.00	60.00	1	504	0.20%
2024/01/05	0.2	60.60	0	0.00	60.30	0.2	503	0.04%
2024/01/04	1.2	59.99	0	0.00	59.60	1.2	504	0.24%
2024/01/03	1.2	60.52	0	0.00	60.40	1.2	505	0.24%
2024/01/02	4	61.45	0	0.00	61.30	4	500	0.80%
2023/12/29	0	0.00	1	61.80	61.80	-1	498	-0.20%
2023/12/28	1	63.00	0	0.00	62.50	1	497	0.20%
2023/12/26	1	62.60	0	0.00	63.00	1	496	0.20%
2023/12/19	2	64.50	0	0.00	63.30	2	504	0.40%
2023/12/18	0.4	65.30	2	65.65	64.00	-1.6	501	-0.32%
2023/12/15	3.3	64.62	2	65.20	64.50	1.3	478	0.27%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/13	0	0.00	8	62.20	62.00	-8	453	-1.76%
2023/12/12	3	63.87	0	0.00	63.00	3	451	0.66%
2023/12/11	0	0.00	1	62.50	62.50	-1	448	-0.22%
2023/12/07	1	63.00	1	61.80	61.90	0	448	0.00%
2023/12/06	1	63.00	0	0.00	63.10	1	446	0.22%
2023/12/05	8	63.85	1	62.70	63.60	7	446	1.57%
2023/12/04	0	0.00	3	63.87	63.50	-3	449	-0.67%
2023/12/01	1	64.40	9	64.40	64.40	-8	445	-1.80%
2023/11/30	2	64.80	2	65.15	65.30	0	431	0.00%
2023/11/29	3	64.53	3	63.80	64.20	0	417	0.00%
2023/11/28	0	0.00	1	63.20	63.30	-1	415	-0.24%
2023/11/27	0	0.00	4	62.53	61.90	-4	412	-0.97%
2023/11/24	1	63.50	0	0.00	63.50	1	411	0.24%
2023/11/22	1	62.70	0	0.00	63.20	1	406	0.25%
2023/11/21	0	0.00	2	63.05	63.10	-2	401	-0.50%
2023/11/20	0	0.00	1	61.90	62.20	-1	396	-0.25%
2023/11/17	1	61.30	0	0.00	61.30	1	393	0.25%
2023/11/16	3	60.53	10	60.66	60.70	-7	389	-1.78%
2023/11/13	0	59.00	0	0.00	59.80	0	394	0.00%
2023/11/06	0	0.00	0.2	60.70	60.60	-0.2	447	-0.04%
2023/11/03	1	59.80	0	0.00	59.70	1	446	0.22%
2023/11/01	11	60.76	16.4	60.81	60.30	-5.4	437	-1.23%
2023/10/26	2	58.30	2	58.20	57.30	0	440	0.00%
2023/10/24	1	57.80	1	57.50	57.90	0	468	0.00%
2023/10/23	0	0.00	1	57.10	56.70	-1	479	-0.21%
2023/10/20	0	0.00	2	57.30	57.50	-2	489	-0.41%
2023/10/17	2	58.20	0	0.00	57.50	2	535	0.37%
2023/10/13	1	58.10	0.1	58.50	58.10	0.9	589	0.15%
2023/10/11	1	57.40	0	0.00	56.70	1	673	0.15%
2023/10/06	0	0.00	0.1	58.30	58.00	-0.1	729	-0.01%
2023/10/05	0.1	57.50	3	57.90	57.50	-2.9	802	-0.36%
2023/10/02	0	0.00	0.1	58.20	58.60	-0.1	1,112	-0.01%
2023/09/28	0	0.00	0.1	57.50	57.00	-0.1	1,146	-0.01%
2023/09/26	4.1	58.60	0	0.00	57.80	4.1	1,160	0.35%
2023/09/25	0.2	59.85	1	60.40	59.50	-0.8	1,160	-0.07%
2023/09/22	3	59.70	0	0.00	59.50	3	1,164	0.26%
2023/09/21	3.1	61.35	0	0.00	60.90	3.1	1,156	0.27%
2023/09/20	1.1	62.82	0	0.00	61.80	1.1	1,152	0.10%
2023/09/18	0	0.00	0	62.80	62.70	0	1,163	0.00%
2023/09/14	2	61.85	2	62.30	62.20	0	1,165	0.00%
2023/09/12	0.1	60.10	0	0.00	60.30	0.1	1,173	0.01%
2023/09/11	0.4	60.20	0	0.00	59.40	0.4	1,188	0.03%
2023/09/05	0	0.00	6	61.33	61.70	-6	1,231	-0.49%
2023/09/04	0	60.60	0	0.00	61.20	0	1,236	0.00%
2023/09/01	0	0.00	2	61.20	61.20	-2	1,242	-0.16%
2023/08/28	0	0.00	0.1	57.80	57.70	-0.1	1,304	-0.01%
2023/08/25	0	57.90	0	0.00	57.80	0	1,312	0.00%
2023/08/24	0	0.00	1	58.50	58.20	-1	1,313	-0.08%
2023/08/22	0	0.00	1	57.50	57.10	-1	1,312	-0.08%
2023/08/18	0.2	58.00	0	0.00	57.70	0.2	1,312	0.02%
2023/08/17	0.1	58.20	0.5	58.50	58.50	-0.4	1,312	-0.03%
2023/08/16	19	56.08	18	57.12	57.20	1	1,308	0.08%
2023/08/15	2	59.60	2	58.30	58.20	0	1,296	0.00%
2023/08/14	8	59.33	0	0.00	58.90	8	1,290	0.62%
2023/08/11	4	62.00	3	61.90	61.60	1	1,277	0.08%
2023/08/10	12	62.18	2	62.70	62.00	10	1,273	0.79%
2023/08/08	1	65.00	0	0.00	64.50	1	1,258	0.08%
2023/08/07	1	65.40	0	0.00	65.80	1	1,255	0.08%
2023/08/04	1	64.40	4	65.25	65.10	-3	1,253	-0.24%
2023/08/02	3	64.97	2.5	64.66	64.50	0.5	1,253	0.04%
2023/08/01	2	65.85	1	65.50	66.10	1	1,243	0.08%
2023/07/31	0.5	67.00	0	0.00	65.70	0.5	1,234	0.04%
2023/07/28	7	68.74	3	65.80	67.70	4	1,223	0.33%
2023/07/27	0	0.00	4	65.85	66.10	-4	1,206	-0.33%
2023/07/26	2	64.95	4	64.88	64.60	-2	1,204	-0.17%
2023/07/25	0	0.00	4	66.18	66.10	-4	1,199	-0.33%
2023/07/24	18.2	66.24	11	65.20	65.70	7.2	1,204	0.60%
2023/07/21	5	68.08	2	68.50	67.90	3	1,184	0.25%
2023/07/20	6.2	68.78	1.1	68.03	69.00	5.2	1,190	0.43%
2023/07/19	1.1	68.73	0	0.00	67.00	1.1	1,184	0.09%
2023/07/18	3	69.00	2	69.20	69.00	1	1,193	0.08%
2023/07/17	3	70.57	2	69.70	70.80	1	1,183	0.08%
2023/07/14	11	71.56	4	71.50	71.50	7	1,150	0.61%
2023/07/13	10	72.07	17	72.74	71.00	-7	1,122	-0.62%
2023/07/12	6	72.37	8	71.96	72.30	-2	1,078	-0.19%
2023/07/11	26.5	73.46	37.5	73.54	72.20	-11	1,012	-1.09%
2023/07/10	19.1	67.93	19	68.56	69.70	0.1	836	0.01%
2023/07/06	13	65.12	5	65.06	64.60	8	722	1.11%
2023/07/05	3	65.40	1	65.60	65.20	2	692	0.29%
2023/07/04	0.1	65.40	0.2	65.30	65.20	-0.1	679	-0.01%
2023/07/03	0.1	65.50	0	0.00	64.80	0.1	676	0.01%
2023/06/30	0.5	64.90	0	0.00	65.40	0.5	673	0.07%
2023/06/29	0.3	63.90	0.3	64.00	64.00	-0.1	669	-0.01%
2023/06/28	0	0.00	1	63.50	63.30	-1	674	-0.15%
2023/06/27	1.1	63.49	5	63.40	63.10	-3.9	679	-0.57%
2023/06/26	0.3	63.98	0.2	64.00	63.60	0.1	678	0.01%
2023/06/20	1.1	65.88	1	65.50	65.40	0.1	679	0.01%
2023/06/19	1	65.60	0	0.00	65.40	1	682	0.15%
2023/06/16	3	65.97	1	65.50	65.50	2	686	0.29%
2023/06/15	1	66.70	1	66.80	66.70	0	685	0.00%
2023/06/13	13	66.32	7.2	65.24	65.20	5.8	663	0.88%
2023/06/12	0.2	65.70	45	65.28	65.50	-44.8	646	-6.93%
2023/06/09	0	0.00	1	64.30	64.30	-1	642	-0.16%
2023/06/08	3.1	65.38	0	0.00	64.10	3.1	653	0.47%
2023/06/07	3	65.43	0.1	64.70	65.40	2.9	666	0.43%
2023/06/06	2.2	65.24	0	0.00	63.70	2.2	663	0.32%
2023/06/05	1.2	67.13	3	66.43	66.00	-1.8	661	-0.27%
2023/06/02	2	65.00	0	0.00	64.80	2	634	0.32%
2023/05/31	0	0.00	2	64.50	63.60	-2	691	-0.29%
2023/05/30	2	64.10	4	64.73	64.90	-2	692	-0.29%
2023/05/29	0	0.00	10.2	64.70	65.10	-10.2	694	-1.47%
2023/05/26	1.2	63.66	3	63.17	63.00	-1.9	693	-0.27%
2023/05/25	1	63.60	1	63.80	63.60	0	694	0.00%
2023/05/24	0	0.00	1	63.80	64.10	-1	701	-0.14%
2023/05/23	2	63.50	0.1	64.30	63.50	1.9	703	0.27%
2023/05/19	0	0.00	0.2	63.60	63.40	-0.2	708	-0.03%
2023/05/18	0	63.90	0.2	64.04	63.60	-0.1	714	-0.02%
2023/05/17	0	0.00	0.1	62.85	62.90	-0.1	712	-0.02%
2023/05/16	0.5	62.40	1.1	62.21	62.20	-0.6	714	-0.08%
2023/05/15	0	0.00	0	61.90	61.20	0	714	0.00%
2023/05/12	0	0.00	1	62.10	62.20	-1	728	-0.14%
2023/05/11	2.1	62.01	1	62.10	61.70	1.1	733	0.14%
2023/05/08	0	0.00	1.4	64.64	64.20	-1.4	742	-0.19%
2023/05/05	0	0.00	0.1	64.20	64.00	-0.1	756	-0.01%
2023/05/04	11	64.00	1	64.50	63.80	10	778	1.28%
2023/05/03	0	0.00	2.5	63.90	64.80	-2.5	785	-0.32%
2023/05/02	1	64.00	0.1	64.19	64.60	0.9	790	0.11%
2023/04/28	5	62.90	0.2	62.92	63.00	4.8	796	0.60%
2023/04/27	2	62.45	0	0.00	61.60	2	788	0.26%
2023/04/26	1	62.28	2	61.50	62.70	-1	776	-0.12%
2023/04/25	1.5	63.07	1	64.00	62.10	0.5	776	0.06%
2023/04/24	12	64.51	3	64.40	64.20	9	764	1.18%
2023/04/21	2.1	65.10	4	66.20	64.50	-1.9	756	-0.25%
2023/04/20	3.3	67.99	1	69.30	67.60	2.3	729	0.31%
2023/04/19	3.2	69.94	0	70.00	69.50	3.2	714	0.44%
2023/04/18	10	70.40	11	71.32	70.10	-1	716	-0.14%
2023/04/17	19	69.80	0	0.00	71.50	19	705	2.70%
2023/04/14	1	69.90	1	70.00	69.80	0	686	-0.01%
2023/04/13	11	70.45	4	70.70	69.90	7	680	1.03%
2023/04/12	1	71.40	0	0.00	71.30	1	671	0.15%
2023/04/11	0	71.80	0	71.90	71.50	0	665	0.00%
2023/04/10	7.1	71.06	1	71.10	71.30	6.1	669	0.91%
2023/04/06	10	71.20	1.1	70.87	70.90	8.9	667	1.33%
2023/03/31	10	71.10	2.5	71.04	71.10	7.5	672	1.12%
2023/03/30	2	70.90	1	70.50	70.50	1	675	0.15%
2023/03/29	1	71.30	0	0.00	70.40	1	681	0.15%
2023/03/28	0	0.00	3	71.67	71.30	-3	687	-0.44%
2023/03/27	1	72.50	1	72.40	72.00	0	689	0.00%
2023/03/23	1	72.11	5	72.12	72.50	-4	690	-0.58%
2023/03/22	1	71.10	1	71.30	71.80	0	691	0.00%
2023/03/21	1	71.70	0	0.00	71.00	1	689	0.15%
2023/03/20	4	71.90	2	72.40	71.60	2	690	0.29%
2023/03/17	1	70.30	1	70.20	70.70	0	690	0.00%
2023/03/16	0	0.00	1	70.50	69.70	-1	694	-0.14%
2023/03/15	2	70.60	3.8	70.86	70.20	-1.8	698	-0.26%
2023/03/14	6	69.70	1	70.10	69.60	5	709	0.70%
2023/03/13	2	69.50	3	70.30	70.30	-1	710	-0.14%
2023/03/10	4	71.13	2	71.90	71.10	2	712	0.28%
2023/03/09	7	73.74	0	0.00	73.10	7	730	0.96%
2023/03/08	2	73.10	3	72.80	73.20	-1	740	-0.14%
2023/03/07	5	73.64	1	73.70	73.40	4	738	0.55%
2023/03/06	10	72.88	9	73.23	73.30	1	725	0.14%
2023/03/03	3.4	71.94	1	72.10	71.90	2.4	712	0.33%
2023/03/02	1.3	74.15	0	0.00	73.50	1.3	673	0.19%
2023/03/01	0	75.40	0	0.00	75.00	0	674	0.00%
2023/02/23	0.1	76.00	92	76.03	76.00	-91.9	681	-13.48%
2023/02/22	0.1	76.10	5	75.70	75.60	-5	706	-0.70%
2023/02/21	4	78.00	1	78.00	77.60	3	720	0.42%
2023/02/20	0	0.00	2	76.90	77.80	-2	740	-0.27%
2023/02/16	1	76.50	0	0.00	76.60	1	804	0.12%
2023/02/13	1	76.60	0	0.00	76.60	1	896	0.11%
2023/02/08	0	0.00	0.1	79.00	78.90	-0.1	913	-0.01%
2023/02/07	0	0.00	1	78.50	78.10	-1	920	-0.11%
2023/02/03	1.1	78.76	0	0.00	78.00	1.1	937	0.12%
2023/02/02	1	79.10	0	0.00	79.20	1	946	0.11%
2023/02/01	0	0.00	2	77.00	77.00	-2	937	-0.21%
2023/01/31	1	75.70	1	74.90	75.90	0	948	0.00%
2023/01/17	2	72.05	0	0.00	72.00	2	953	0.21%
2023/01/16	1	72.20	1	72.00	72.30	0	969	0.00%
2023/01/13	2	72.00	4	72.75	71.30	-2	982	-0.20%
2023/01/12	1	75.30	0	0.00	73.10	1	993	0.10%
2023/01/10	1	73.70	1	73.90	73.70	0	1,014	0.00%
2023/01/09	1	73.70	2	73.80	73.90	-1	1,033	-0.10%
2023/01/06	3	72.23	1	72.60	72.90	2	1,054	0.19%
2023/01/05	0	0.00	1	72.20	71.40	-1	1,084	-0.09%
2023/01/04	1	71.40	0	0.00	71.20	1	1,106	0.09%
2023/01/03	1	70.20	1	70.30	71.10	0	1,136	0.00%
2022/12/30	2	70.65	2	70.40	70.20	0	1,149	0.00%
2022/12/29	1	69.80	0	0.00	70.40	1	1,166	0.09%
2022/12/27	0	0.00	1	72.10	71.40	-1	1,244	-0.08%
2022/12/23	0	71.30	0	0.00	71.20	0	1,321	0.00%
2022/12/21	2	70.40	1	71.50	70.20	1	1,418	0.07%
2022/12/20	0	0.00	0.1	72.00	71.20	-0.1	1,465	0.00%
2022/12/15	3	76.37	1	76.80	76.50	2	1,613	0.12%
2022/12/14	1	76.10	2	75.30	76.10	-1	1,629	-0.06%
2022/12/13	2	74.75	1	74.90	74.40	1	1,646	0.06%
2022/12/12	0	0.00	4.1	74.53	74.80	-4.1	1,666	-0.24%
2022/12/09	1	76.00	2	77.10	75.90	-1	1,681	-0.06%
2022/12/08	7.1	76.41	1	76.60	76.40	6.1	1,703	0.36%
2022/12/07	4	77.40	2	78.85	76.50	2	1,746	0.11%
2022/12/06	0	0.00	1	81.50	79.00	-1	1,859	-0.05%
2022/12/05	2.1	81.85	1	82.60	82.00	1.1	1,923	0.05%
2022/12/02	2	82.05	1.1	82.19	81.60	0.9	1,938	0.05%
2022/12/01	1.1	81.34	3	81.80	81.90	-1.9	1,939	-0.10%
2022/11/30	1	78.60	2	78.20	78.60	-1	1,930	-0.05%
2022/11/29	1	76.10	1	76.40	76.90	0	1,943	0.00%
2022/11/28	1	76.70	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0.1	78.00	0	0.00	77.60	0.1	1,990	0.00%
2022/11/24	1	78.60	2	77.65	78.70	-1	1,998	-0.05%
2022/11/22	1	76.80	7.6	76.85	76.80	-6.6	2,029	-0.33%
2022/11/21	2.1	78.59	0.2	77.90	77.70	1.9	2,068	0.09%
2022/11/18	2.1	79.66	2	79.60	78.20	0.1	2,111	0.00%
2022/11/17	1	78.30	0.3	78.50	79.30	0.7	2,151	0.03%
2022/11/16	0	0.00	2	78.05	78.00	-2	2,186	-0.09%
2022/11/15	4	77.65	3	77.40	78.50	1	2,266	0.04%
2022/11/14	0	0.00	1	75.60	76.20	-1	2,348	-0.04%
2022/11/11	2	76.95	9	75.21	75.00	-7	2,388	-0.29%
2022/11/10	1.4	75.16	1.1	74.91	74.30	0.3	2,360	0.01%
2022/11/09	4	74.38	19	74.64	75.00	-15	2,369	-0.63%
2022/11/08	2	73.85	9	73.01	72.30	-7	2,356	-0.30%
2022/11/07	0	71.80	3	72.43	72.40	-3	2,357	-0.13%
2022/11/04	1	70.80	2	71.35	72.00	-1	2,384	-0.04%
2022/11/02	1	70.30	3	70.50	70.60	-2	2,407	-0.08%
2022/11/01	2	69.45	10	69.30	69.30	-8	2,398	-0.33%
2022/10/31	5	68.94	2	68.95	69.00	3	2,399	0.13%
2022/10/28	3	67.50	3	68.03	67.00	0	2,390	0.00%
2022/10/27	3	68.13	1	68.40	69.00	2	2,392	0.08%
2022/10/26	6	67.68	4	67.40	66.80	2	2,395	0.08%
2022/10/25	6	68.10	1	67.90	67.40	5	2,395	0.21%
2022/10/24	1	68.60	1	68.80	68.00	0	2,407	0.00%
2022/10/21	4.1	69.45	3	68.50	67.10	1.1	2,408	0.05%
2022/10/20	1	69.50	1	68.70	69.50	0	2,408	0.00%
2022/10/19	0	0.00	1	69.60	69.00	-1	2,428	-0.04%
2022/10/18	6	70.00	1	70.30	70.10	5	2,428	0.21%
2022/10/14	4	70.73	4	70.53	70.50	0	2,444	0.00%
2022/10/13	2.1	70.60	5	68.60	66.10	-2.9	2,491	-0.12%
2022/10/11	2	72.50	4	71.95	71.50	-2	2,471	-0.08%
2022/10/07	1	77.10	2	77.75	77.30	-1	2,505	-0.04%
2022/10/06	2	78.15	5	78.44	78.60	-3	2,518	-0.12%
2022/10/05	4	79.05	14	78.39	77.60	-10	2,515	-0.40%
2022/10/04	5	74.76	17	76.14	77.60	-12	2,490	-0.48%
2022/10/03	7	72.29	3	72.87	73.10	4	2,480	0.16%
2022/09/30	27	68.20	19	68.84	72.70	8	2,521	0.32%
2022/09/29	4	72.43	2	71.95	70.40	2	2,511	0.08%
2022/09/28	12.1	76.36	11	72.30	71.60	1.1	2,500	0.04%
2022/09/27	26	78.54	18	78.57	78.50	8	2,480	0.32%
2022/09/26	4.1	80.85	21.1	80.77	79.50	-17	2,484	-0.68%
2022/09/23	6.1	86.82	3	84.67	84.40	3.1	2,494	0.12%
2022/09/22	5	88.46	3	89.10	90.40	2	2,456	0.08%
2022/09/19	2	88.25	2	87.95	86.50	0	2,432	0.00%
2022/09/16	2	87.85	10	89.10	87.60	-8	2,424	-0.33%
2022/09/15	8.1	90.61	2	90.45	89.50	6.1	2,436	0.25%
2022/09/14	3	90.50	3	89.47	91.40	0	2,451	0.00%
2022/09/13	25	91.17	20	91.04	90.70	5	2,455	0.20%
2022/09/12	20	89.92	9	90.01	89.60	11	2,384	0.46%
2022/09/08	3	81.67	1.3	82.81	84.50	1.7	2,344	0.07%
2022/09/06	3	82.23	7	81.57	80.70	-4	2,376	-0.17%
2022/09/05	1	85.30	4	85.10	83.60	-3	2,371	-0.13%
2022/09/02	7	87.97	8.5	87.38	87.40	-1.5	2,367	-0.06%
2022/09/01	3.1	89.97	2	89.60	88.00	1.1	2,362	0.04%
2022/08/31	1	89.10	5	89.38	89.70	-4	2,353	-0.17%
2022/08/30	4	88.73	4	88.73	89.30	0	2,390	0.00%
2022/08/29	3	87.47	5	87.20	87.40	-2	2,394	-0.08%
2022/08/26	0	0.00	11	91.81	89.70	-11	2,388	-0.46%
2022/08/25	15	91.01	0	0.00	90.60	15	2,380	0.63%
2022/08/24	39.1	91.11	7	92.37	89.20	32.1	2,369	1.35%
2022/08/23	8	92.18	4	91.88	92.10	4	2,370	0.17%
2022/08/22	17	92.90	51.1	92.89	93.00	-34.1	2,363	-1.44%
2022/08/19	17	92.37	7.1	92.17	91.40	10	2,275	0.44%
2022/08/18	5	88.84	4	88.55	87.40	1	2,164	0.05%
2022/08/17	2	85.35	0	0.00	85.40	2	2,154	0.09%
2022/08/16	1	87.20	0	0.00	85.90	1	2,170	0.05%
2022/08/15	1	86.90	1	86.00	86.50	0	2,193	0.00%
2022/08/11	3	84.37	15	84.55	83.60	-12	2,261	-0.53%
2022/08/10	4	82.28	0	0.00	82.20	4	2,329	0.17%
2022/08/09	6	82.50	3	82.83	82.60	3	2,366	0.13%
2022/08/08	1	80.70	0	0.00	80.50	1	2,424	0.04%
2022/08/04	1	76.50	0	0.00	77.90	1	2,600	0.04%
2022/08/03	2.3	77.64	1	77.50	77.40	1.3	2,654	0.05%
2022/08/02	0.7	80.21	1	79.90	79.00	-0.3	2,716	-0.01%
2022/08/01	0.1	83.00	0	83.00	82.70	0	2,723	0.00%
2022/07/29	0	0.00	1.6	83.88	84.00	-1.6	2,740	-0.06%
2022/07/28	0	0.00	2	81.50	81.40	-2	2,747	-0.07%
2022/07/27	0	0.00	1	82.20	82.80	-1	2,755	-0.04%
2022/07/26	3.5	83.61	3	82.43	81.40	0.5	2,754	0.02%
2022/07/25	5	83.98	0	0.00	84.20	5	2,739	0.18%
2022/07/22	1	85.00	0	0.00	83.30	1	2,765	0.04%
2022/07/21	1	84.00	1	84.50	84.80	0	2,803	0.00%
2022/07/20	7	84.64	5	84.76	83.40	2	2,798	0.07%
2022/07/19	2	80.10	1	80.40	80.30	1	2,777	0.04%
2022/07/18	2	81.00	4	80.90	81.10	-2	2,794	-0.07%
2022/07/15	3	80.80	2	81.45	80.80	1	2,787	0.04%
2022/07/14	1	79.10	0	0.00	79.90	1	2,744	0.04%
2022/07/13	0	78.00	0	0.00	77.50	0	2,751	0.00%
2022/07/12	2	76.50	1.1	76.41	76.50	1	2,751	0.03%
2022/07/11	1	78.72	1	79.30	79.50	0	2,760	0.00%
2022/07/08	7.1	80.97	6	80.28	78.90	1.1	2,761	0.04%
2022/07/07	4.1	73.89	4	74.20	76.90	0.1	2,740	0.00%
2022/07/06	3	75.80	2	76.85	73.70	1	2,758	0.04%
2022/07/05	3.1	79.09	6.1	76.67	78.60	-3	2,813	-0.11%
2022/07/04	7	77.83	6	78.17	78.70	1	2,789	0.04%
2022/07/01	14.1	80.59	9.1	81.28	78.40	5	2,792	0.18%
2022/06/30	3	86.90	5	84.48	83.80	-2	2,766	-0.07%
2022/06/29	4	90.60	5	90.22	90.40	-1	2,793	-0.04%
2022/06/28	0	92.00	0	0.00	92.30	0	2,841	0.00%
2022/06/27	7	93.69	8	94.58	94.30	-1	2,942	-0.03%
2022/06/24	3	90.40	2	90.90	90.00	1	2,995	0.03%
2022/06/23	9	89.73	4	90.33	90.00	5	3,085	0.16%
2022/06/22	9	90.63	14	93.08	90.90	-5	3,486	-0.14%
2022/06/21	11	93.35	16	92.01	93.50	-5	3,596	-0.14%
2022/06/20	7	89.54	2.1	90.66	88.20	4.9	3,649	0.13%
2022/06/17	20	94.60	4	95.80	94.70	16	3,686	0.43%
2022/06/16	4	100.80	2	103.50	97.20	2	3,870	0.05%
2022/06/15	0	0.00	1	101.50	100.50	-1	4,103	-0.02%
2022/06/14	5	103.00	5	102.00	103.50	0	4,666	0.00%
2022/06/13	0	104.00	21	102.45	103.00	-21	5,179	-0.41%
2022/06/10	8	105.44	10	105.15	104.50	-2	5,689	-0.03%
2022/06/09	7	106.57	16	105.56	107.00	-9	5,839	-0.15%
2022/06/08	16	106.63	3	106.50	106.00	13	6,001	0.22%
2022/06/07	7	104.57	0	0.00	104.00	7	6,047	0.12%
2022/06/06	0.1	102.00	12	103.50	102.50	-11.9	6,039	-0.20%
2022/06/02	5	105.40	6	105.17	105.00	-1	6,065	-0.02%
2022/06/01	10	104.80	0	0.00	105.50	10	6,063	0.16%
2022/05/31	11.1	104.59	11	104.45	104.00	0.1	6,049	0.00%
2022/05/30	5	102.90	16	102.09	103.50	-11	6,035	-0.18%
2022/05/27	8	99.98	1	99.90	99.90	7	6,018	0.12%
2022/05/26	2	100.50	20	100.74	98.90	-18	6,030	-0.30%
2022/05/25	17	100.15	1	100.49	100.50	16	6,052	0.26%
2022/05/24	4	99.40	24	99.71	97.30	-20	6,064	-0.33%
2022/05/23	10	100.67	5.1	100.27	99.40	4.9	6,059	0.08%
2022/05/20	22	98.81	14	99.35	99.40	8	6,054	0.13%
2022/05/19	10	99.77	4	97.73	100.50	6	6,052	0.10%
2022/05/18	25.1	99.91	24.2	99.92	98.90	0.9	6,030	0.01%
2022/05/17	2	98.55	2	97.70	99.10	0	5,948	0.00%
2022/05/16	14	98.13	17	96.90	96.10	-3	5,933	-0.05%
2022/05/13	40	96.70	44	96.81	96.30	-4	5,885	-0.07%
2022/05/12	17	95.28	19	95.09	92.20	-2	5,845	-0.03%
2022/05/11	16	95.97	13	95.62	96.00	3	5,884	0.05%
2022/05/10	22	91.15	19	92.04	93.60	3	5,851	0.05%
2022/05/09	1	89.50	3	90.40	88.10	-2	5,823	-0.03%
2022/05/06	3	92.60	3	93.20	92.80	0	5,852	0.00%
2022/05/05	10	96.05	5	96.26	95.90	5	5,881	0.09%
2022/05/04	4	94.90	2	93.45	93.10	2	5,873	0.03%
2022/05/03	0	0.00	3	92.83	93.40	-3	5,882	-0.05%
2022/04/29	4	94.45	3	94.30	92.20	1	5,928	0.02%
2022/04/28	6	92.13	10	90.84	92.20	-4	5,947	-0.07%
2022/04/27	5	91.16	4	90.55	92.10	1	5,941	0.02%
2022/04/26	7	96.09	10	96.38	95.00	-3	5,904	-0.05%
2022/04/25	6.2	96.84	4.2	96.50	95.50	2	5,911	0.03%
2022/04/22	2.4	103.29	3	105.50	101.00	-0.6	5,907	-0.01%
2022/04/21	2.2	107.41	4	106.00	106.50	-1.8	5,936	-0.03%
2022/04/20	12.2	108.03	12	106.63	106.50	0.2	5,993	0.00%
2022/04/19	5.2	106.65	5	108.00	106.50	0.2	6,020	0.00%
2022/04/18	2	104.00	2	105.00	104.00	0	6,072	0.00%
2022/04/15	10	107.45	10.1	105.63	105.50	-0.1	6,120	0.00%
2022/04/14	5	109.30	3	108.83	109.00	2	6,212	0.03%
2022/04/13	7	109.29	0	0.00	109.00	7	6,242	0.11%
2022/04/12	11	106.27	6	107.50	106.00	5	6,281	0.08%
2022/04/11	11.2	109.74	9	108.56	106.00	2.2	6,312	0.03%
2022/04/08	0	0.00	1	108.00	108.50	-1	6,311	-0.02%
2022/04/07	59	111.76	4	109.88	107.50	55	6,321	0.87%
2022/04/01	11	114.59	19.4	114.16	116.00	-8.4	6,389	-0.13%
2022/03/31	22.1	118.11	6	118.42	117.50	16.1	6,384	0.25%
2022/03/30	19	120.76	18	120.81	120.50	1	6,377	0.02%
2022/03/29	17	118.00	13	119.38	118.50	4	6,436	0.06%
2022/03/28	24	118.42	15	118.97	120.50	9	6,405	0.14%
2022/03/25	135.2	125.92	84	124.79	119.50	51.2	6,349	0.81%	大買/
2022/03/24	16.5	121.83	20	121.18	125.50	-3.5	5,990	-0.06%
2022/03/23	8	124.19	15.2	123.24	122.00	-7.2	6,054	-0.12%
2022/03/22	17.1	123.64	31.1	123.18	123.50	-14	6,362	-0.22%
2022/03/21	38.1	123.48	31.1	123.66	124.50	7	6,365	0.11%
2022/03/18	93.1	123.01	98	122.95	125.00	-4.9	6,294	-0.08%
2022/03/17	239.3	120.39	222.1	121.46	123.00	17.1	6,183	0.28%	大買/大賣/
2022/03/16	174.1	116.85	223	116.55	115.00	-48.9	5,906	-0.83%	大買/大賣/
2022/03/15	127	112.70	96.3	113.04	114.00	30.7	5,459	0.56%	大買/
2022/03/14	22	108.11	23	108.20	109.00	-1	4,994	-0.02%
2022/03/11	54	105.90	48	105.07	104.50	6	4,864	0.12%
2022/03/10	48	108.67	24	106.77	110.00	24	4,718	0.51%
2022/03/09	6	100.17	6	100.50	100.00	0	4,718	0.00%
2022/03/08	22.5	100.36	8	100.26	98.40	14.5	4,766	0.30%
2022/03/07	8	102.13	7	101.07	101.00	1	4,775	0.02%
2022/03/04	10	109.10	5	107.70	107.00	5	4,872	0.10%
2022/03/03	13.1	109.50	10	109.50	108.50	3.1	5,013	0.06%
2022/03/02	1	109.00	4.7	108.85	109.00	-3.7	5,048	-0.07%
2022/03/01	4	107.13	8	107.56	107.50	-4	5,096	-0.08%
2022/02/25	1	105.50	1	104.00	106.50	0	5,221	0.00%
2022/02/24	7.2	101.48	24	101.38	100.00	-16.8	5,761	-0.29%
2022/02/23	11	106.09	11	106.23	106.50	0	6,668	0.00%
2022/02/22	11	106.41	19	106.95	105.50	-8	6,989	-0.11%
2022/02/21	29.5	109.05	11	110.91	110.50	18.5	8,313	0.22%
2022/02/18	13	112.46	63	112.56	111.50	-50	9,087	-0.55%
2022/02/17	2	112.25	0	0.00	112.50	2	9,524	0.02%
2022/02/16	4	113.63	6	115.08	113.00	-2	9,759	-0.02%
2022/02/15	24	113.00	14	113.29	112.00	10	9,835	0.10%
2022/02/14	9	111.72	37	112.89	112.00	-28	9,922	-0.28%
2022/02/11	40	119.99	13	119.42	118.00	27	9,939	0.27%
2022/02/10	2	115.00	2	115.50	114.50	0	9,912	0.00%
2022/02/09	4	115.88	7	115.79	116.00	-3	10,043	-0.03%
2022/02/08	10.1	112.65	3	112.83	112.50	7.1	10,253	0.07%
2022/02/07	23	108.78	7	109.14	112.00	16	10,339	0.15%
2022/01/25	3.3	112.65	3	112.00	111.00	0.3	11,292	0.00%
2022/01/24	0	0.00	3	114.33	115.50	-3	11,581	-0.03%
2022/01/21	9.1	115.99	17.1	114.41	113.50	-8	11,898	-0.07%
2022/01/20	5	118.30	6	118.25	118.50	-1	11,940	-0.01%
2022/01/19	5	119.30	9	117.94	120.00	-4	12,013	-0.03%
2022/01/18	7.3	121.79	3	121.67	120.50	4.3	12,389	0.03%
2022/01/17	3.1	122.55	8	122.81	123.00	-4.9	12,488	-0.04%
2022/01/14	11	119.09	9	119.72	120.50	2	12,605	0.02%
2022/01/13	18	120.08	11.3	119.06	120.00	6.7	12,797	0.05%
2022/01/12	3	123.33	3	123.00	122.50	0	12,857	0.00%
2022/01/11	2.8	125.21	9	121.61	122.00	-6.2	13,014	-0.05%
2022/01/10	5.3	127.25	3	128.67	129.50	2.3	13,107	0.02%
2022/01/07	7	126.71	8	124.06	125.00	-1	13,160	-0.01%
2022/01/06	6.4	128.85	5	128.90	129.50	1.4	13,123	0.01%
2022/01/05	7	132.07	9	132.83	130.00	-2	13,149	-0.02%
2022/01/04	1	137.50	4.1	137.51	137.50	-3.1	13,135	-0.02%
2022/01/03	40	137.03	9.2	138.42	137.50	30.9	13,183	0.23%
2021/12/30	2.1	135.00	3	135.17	133.50	-1	13,204	-0.01%
2021/12/29	5	137.40	2	137.50	136.00	3	13,255	0.02%
2021/12/28	23.1	136.89	14.7	134.77	135.00	8.4	13,264	0.06%
2021/12/27	8	136.25	7	135.79	136.50	1	13,275	0.01%
2021/12/24	4.1	134.37	7	133.71	132.50	-2.9	13,296	-0.02%
2021/12/23	13.7	135.84	13	136.69	134.00	0.7	13,322	0.01%
2021/12/22	7.2	132.34	8	132.75	131.00	-0.9	13,277	-0.01%
2021/12/21	4	132.50	8	132.88	132.50	-4	13,353	-0.03%
2021/12/20	7	132.36	7.2	132.01	132.50	-0.2	13,692	0.00%
2021/12/17	44.3	133.60	21	132.45	132.00	23.3	13,819	0.17%
2021/12/16	72	142.80	46	144.04	141.00	26	14,213	0.18%
2021/12/15	9	136.28	8	134.75	136.50	1	13,899	0.01%
2021/12/14	15	132.30	10	132.75	133.00	5	13,906	0.04%
2021/12/13	18	135.22	28	134.29	136.00	-10	13,784	-0.07%
2021/12/10	35.1	139.08	31	135.61	137.00	4.1	13,669	0.03%
2021/12/09	6.2	143.05	9	144.72	142.50	-2.8	13,430	-0.02%
2021/12/08	12.2	150.70	0.1	150.50	150.50	12.1	13,402	0.09%
2021/12/07	1	146.00	5	149.40	147.50	-4	13,471	-0.03%
2021/12/06	5	150.10	8	150.19	150.00	-3	13,556	-0.02%
2021/12/03	7	152.43	11.3	152.26	153.00	-4.3	13,616	-0.03%
2021/12/02	3.2	147.84	6.3	149.43	148.00	-3.1	13,592	-0.02%
2021/12/01	7	146.36	6.1	146.61	148.50	0.9	13,609	0.01%
2021/11/30	11.3	148.12	8.3	151.60	146.00	3	13,653	0.02%
2021/11/29	12.1	145.85	23.1	145.29	148.50	-11	13,839	-0.08%
2021/11/26	12	139.71	13	138.77	140.00	-1	13,757	-0.01%
2021/11/25	8.5	145.12	15	143.40	146.00	-6.5	13,765	-0.05%
2021/11/24	31.1	141.13	17	142.71	145.50	14.1	13,763	0.10%
2021/11/23	56	142.50	42.1	141.25	135.50	13.9	13,751	0.10%
2021/11/22	142	146.05	128.1	146.38	149.00	13.9	13,594	0.10%	大買/大賣/
2021/11/19	28.5	136.25	76.7	139.69	143.00	-48.2	12,777	-0.38%
2021/11/18	387.8	129.98	360.4	129.90	130.00	27.4	12,539	0.22%	大買/大賣/
2021/11/17	174	119.95	176.8	120.20	127.50	-2.8	11,358	-0.02%	大買/大賣/
2021/11/16	27.1	114.56	82.6	115.76	116.00	-55.5	10,703	-0.52%
2021/11/15	31.2	102.66	41.2	102.63	105.50	-10	10,283	-0.10%
2021/11/12	13.1	98.91	23	99.16	98.00	-9.9	10,110	-0.10%
2021/11/11	22	98.96	37	97.74	98.00	-15	10,074	-0.15%
2021/11/10	31	96.59	7	96.91	97.00	24	10,002	0.24%
2021/11/09	14.2	97.56	19	97.81	96.20	-4.8	9,974	-0.05%
2021/11/08	26.1	98.44	68	97.95	96.60	-41.9	9,905	-0.42%
2021/11/05	57	104.01	31	103.53	101.50	26	9,816	0.26%
2021/11/04	26.4	103.41	31	104.55	102.00	-4.6	9,625	-0.05%
2021/11/03	88	105.73	55	104.61	103.50	33	9,584	0.34%
2021/11/02	221.6	109.13	157	107.45	107.00	64.6	9,378	0.69%	大買/大賣/
2021/11/01	35	101.76	56.4	102.36	104.50	-21.4	8,770	-0.24%
2021/10/29	152	96.97	180.1	96.90	95.30	-28.1	8,593	-0.33%	大買/大賣/
2021/10/28	8.2	94.67	14	95.01	94.70	-5.8	8,313	-0.07%
2021/10/27	29	94.07	33	94.22	94.30	-4	8,304	-0.05%
2021/10/26	95	96.77	78.2	96.68	92.90	16.8	8,334	0.20%
2021/10/25	25	94.72	41.2	94.58	94.70	-16.2	8,093	-0.20%
2021/10/22	20	95.16	35	95.54	96.30	-15	8,230	-0.18%
2021/10/21	59	95.73	32	95.83	93.00	27	8,367	0.32%
2021/10/20	5	94.06	18.2	94.38	94.50	-13.2	8,523	-0.15%
2021/10/19	60	92.75	74	92.27	93.20	-14	8,626	-0.16%
2021/10/18	25	90.88	33	90.74	92.00	-8	8,907	-0.09%
2021/10/15	17	87.82	11.1	86.96	87.40	5.9	9,479	0.06%
2021/10/14	5	84.50	5	82.76	85.00	0	10,159	0.00%
2021/10/13	24	85.80	24	85.77	84.20	0	10,360	0.00%
2021/10/12	18	87.34	13	86.81	87.50	5	10,411	0.05%
2021/10/08	28	85.89	30	86.71	86.50	-2	10,592	-0.02%
2021/10/07	8	84.39	23	84.61	85.60	-15	10,742	-0.14%
2021/10/06	19	81.89	24	82.15	80.50	-5	10,925	-0.05%
2021/10/05	26.3	78.81	17	80.55	81.60	9.3	11,096	0.08%
2021/10/04	12	82.78	9	82.76	78.80	3	11,067	0.03%
2021/10/01	25.2	85.00	162.1	83.10	82.50	-136.9	11,064	-1.24%	大賣/鉅額交易
2021/09/30	30	87.64	28	87.85	88.80	2	11,233	0.02%
2021/09/29	3	88.20	127.2	89.61	87.00	-124.2	11,390	-1.09%	大賣/鉅額交易
2021/09/28	29.3	92.62	22	92.61	92.80	7.3	11,362	0.06%
2021/09/27	326	96.39	84	95.32	93.10	242	11,275	2.15%	大買/鉅額交易
2021/09/24	34	94.01	40	93.61	92.50	-6	10,931	-0.05%
2021/09/23	163	94.88	126	94.73	92.80	37	10,775	0.34%	大買/大賣/
2021/09/22	18	89.74	19	89.80	90.20	-1	10,249	-0.01%
2021/09/17	16	88.96	12	88.50	89.90	4	10,192	0.04%
2021/09/16	3	86.03	3	86.17	86.20	0	10,137	0.00%
2021/09/15	8	86.79	22	86.23	84.90	-14	10,159	-0.14%
2021/09/14	6	88.05	7	88.66	87.70	-1	10,194	-0.01%
2021/09/13	14.1	87.54	20	87.16	87.50	-5.9	10,197	-0.06%
2021/09/10	23	88.17	16	87.67	88.50	7	10,248	0.07%
2021/09/09	25	85.99	25	86.08	86.40	0	10,371	0.00%
2021/09/08	20	84.72	15	83.29	82.70	5	10,309	0.05%
2021/09/07	4	86.33	10	86.31	86.70	-6	10,348	-0.06%
2021/09/06	9.1	89.57	4	90.48	88.20	5.1	10,532	0.05%
2021/09/03	13.2	90.73	6	90.00	90.80	7.2	10,487	0.07%
2021/09/02	48	93.87	49	94.33	90.40	-1	10,452	-0.01%
2021/09/01	7	90.86	7	90.77	91.50	0	10,169	0.00%
2021/08/31	7	89.97	14	90.39	90.00	-7	10,126	-0.07%
2021/08/30	24	89.68	14	89.67	89.80	10	10,060	0.10%
2021/08/27	13	89.66	12	90.14	88.10	1	10,018	0.01%
2021/08/26	92.1	91.15	86.4	90.59	90.40	5.7	9,987	0.06%
2021/08/25	16	88.88	21	90.04	92.00	-5	9,599	-0.05%
2021/08/24	7.2	84.33	22	84.30	83.70	-14.8	9,484	-0.16%
2021/08/23	18	84.14	14	83.41	83.70	4	9,416	0.04%
2021/08/20	29	80.36	19	81.24	80.60	10	9,279	0.11%
2021/08/19	6	80.37	4	80.48	78.10	2	9,155	0.02%
2021/08/18	5	78.24	7	78.63	81.50	-2	9,166	-0.02%
2021/08/17	16	79.33	8	77.99	76.90	8	9,205	0.09%
2021/08/16	5	80.38	4	80.53	81.10	1	9,155	0.01%
2021/08/13	4	82.20	13	83.30	81.00	-9	9,127	-0.10%
2021/08/12	2	84.25	6	84.05	84.50	-4	9,106	-0.04%
2021/08/11	5	83.16	10	83.70	82.80	-5	9,120	-0.05%
2021/08/10	10	86.66	10	86.69	86.00	0	9,082	0.00%
2021/08/09	14	86.67	18	86.97	86.40	-4	9,063	-0.04%
2021/08/06	15.3	89.39	9	89.51	88.20	6.3	8,992	0.07%
2021/08/05	5.2	91.87	7	93.04	93.70	-1.9	8,885	-0.02%
2021/08/04	10	93.72	10	94.25	92.20	0	8,890	0.00%
2021/08/03	7	91.79	3	92.83	91.80	4	8,790	0.05%
2021/08/02	11.1	92.95	11	93.20	93.00	0.1	8,720	0.00%
2021/07/30	19.1	93.94	21	93.55	91.10	-2	8,671	-0.02%
2021/07/29	49	92.86	68	92.42	94.10	-19	8,570	-0.22%
2021/07/27	58.1	102.73	78	102.82	98.60	-20	8,277	-0.24%
2021/07/26	89.2	102.26	80	103.51	105.00	9.2	8,030	0.11%
2021/07/23	39	98.83	49.2	98.24	97.80	-10.2	7,672	-0.13%
2021/07/22	132	100.35	147	100.65	101.00	-15	7,498	-0.20%	大買/大賣/
2021/07/21	409.3	97.17	144.4	98.15	100.50	265	7,086	3.74%	大買/大賣/鉅額交易
2021/07/20	159.2	94.24	140.5	94.33	91.50	18.7	6,461	0.29%	大買/大賣/
2021/07/19	14.5	88.35	32	88.20	91.00	-17.5	5,924	-0.30%
2021/07/16	38	83.25	19	83.75	82.80	19	5,879	0.32%
2021/07/15	32	83.26	31	82.78	84.50	1	6,380	0.02%
2021/07/14	34	84.76	26	84.39	85.70	8	6,458	0.12%
2021/07/13	46.2	85.66	67	84.58	80.50	-20.9	6,213	-0.34%
2021/07/12	35	82.73	80.2	82.30	82.50	-45.2	5,940	-0.76%
2021/07/09	10	78.41	11	78.66	78.50	-1	5,701	-0.02%
2021/07/08	54.2	78.52	7	79.01	77.70	47.2	5,690	0.83%
2021/07/07	35	79.39	78.1	79.14	79.30	-43.1	5,696	-0.76%
2021/07/06	24.2	77.75	49.4	77.87	77.70	-25.2	5,513	-0.46%
2021/07/05	16	74.09	7	74.17	74.90	9	5,407	0.17%
2021/07/02	11	71.85	0	0.00	71.30	11	5,566	0.20%
2021/07/01	24.1	70.51	5	70.12	69.90	19.1	5,730	0.33%
2021/06/30	0	0.00	14	72.29	72.00	-14	5,975	-0.23%
2021/06/29	13.1	74.41	7	73.84	73.00	6.1	5,962	0.10%
2021/06/28	8	72.86	7.1	72.25	72.80	1	5,898	0.02%
2021/06/25	2.1	73.57	8	73.81	72.70	-5.9	5,915	-0.10%
2021/06/24	2.5	73.87	0	0.00	73.30	2.5	5,910	0.04%
2021/06/23	41.5	73.52	5	73.10	73.70	36.5	5,868	0.62%
2021/06/22	6	72.66	4	72.50	71.60	2	5,799	0.04%
2021/06/21	9	73.61	19.5	72.62	72.00	-10.5	5,770	-0.18%
2021/06/18	36.6	76.05	50	75.26	75.20	-13.5	5,731	-0.23%
2021/06/17	23	72.23	14	72.18	72.70	9	5,617	0.16%
2021/06/16	24.2	72.40	14	72.70	71.30	10.2	5,565	0.18%
2021/06/15	33	71.38	40	72.07	72.90	-7	5,439	-0.13%
2021/06/11	9	68.04	7	68.00	67.70	2	5,204	0.04%
2021/06/10	12	68.32	1	68.20	67.20	11	5,203	0.21%
2021/06/09	9	67.34	13	66.95	66.70	-4	5,152	-0.08%
2021/06/08	3	67.27	1	66.90	66.50	2	5,133	0.04%
2021/06/07	3	66.77	9	66.21	66.50	-6	5,112	-0.12%
2021/06/04	1	67.40	2	67.35	66.50	-1	5,091	-0.02%
2021/06/03	24	68.76	12	69.07	68.10	12	5,064	0.24%
2021/06/02	2	67.35	2	66.90	66.80	0	4,966	0.00%
2021/06/01	10	67.70	25	67.79	68.40	-15	4,934	-0.30%
2021/05/31	17	67.56	5	67.42	66.90	12	4,915	0.24%
2021/05/28	3	66.87	5	67.42	66.90	-2	4,890	-0.04%
2021/05/27	5	67.00	6	66.25	66.60	-1	4,853	-0.02%
2021/05/26	9	66.80	7	66.57	66.00	2	4,831	0.04%
2021/05/25	29	66.80	32	67.24	66.30	-3	4,791	-0.06%
2021/05/24	15	61.70	0	0.00	62.80	15	4,702	0.32%
2021/05/21	5	62.72	2	63.00	62.30	3	4,727	0.06%
2021/05/20	1	61.70	0	0.00	61.80	1	4,827	0.02%
2021/05/19	6	60.92	0	0.00	61.80	6	4,823	0.12%
2021/05/18	2	56.35	1	59.90	60.10	1	4,801	0.02%
2021/05/17	0	0.00	5	54.70	54.80	-5	4,787	-0.10%
2021/05/14	2	60.00	2	62.20	60.70	0	4,754	0.00%
2021/05/13	6	60.25	6	60.35	60.10	0	4,732	0.00%
2021/05/12	7	66.16	12	63.42	60.00	-5	4,707	-0.11%
2021/05/11	5	66.58	12	66.54	65.30	-7	4,657	-0.15%
2021/05/10	2	69.72	0	0.00	69.70	2	4,645	0.04%
2021/05/07	1	69.70	2	71.00	71.90	-1	4,657	-0.02%
2021/05/06	3	68.87	2	69.35	68.60	1	4,665	0.02%
2021/05/05	4	71.05	4	70.88	68.50	0	4,689	0.00%
2021/05/04	3	72.87	25	70.82	71.90	-22	4,678	-0.47%
2021/05/03	4	76.05	1	75.80	74.40	3	4,637	0.06%
2021/04/29	2	78.55	3	79.00	78.50	-1	4,632	-0.02%
2021/04/28	4	81.53	3	81.33	79.50	1	4,665	0.02%
2021/04/27	12	79.97	2	79.75	79.80	10	4,711	0.21%
2021/04/26	18.1	82.60	19.1	83.25	82.20	-1.1	4,781	-0.02%
2021/04/23	51.1	82.37	59	82.25	82.50	-7.9	4,805	-0.16%
2021/04/22	43	81.57	29	81.99	78.50	14	4,807	0.29%
2021/04/21	201	86.91	196	86.85	84.00	5	5,265	0.09%	大買/大賣/
2021/04/20	105	80.95	111.1	81.65	82.80	-6.1	4,952	-0.12%	大買/大賣/
2021/04/19	6	75.10	2	74.95	75.30	4	4,723	0.08%
2021/04/16	2	74.40	3	75.00	73.90	-1	4,777	-0.02%
2021/04/14	11	74.47	3	74.80	74.10	8	4,808	0.17%
2021/04/13	19	76.92	9	78.10	76.00	10	4,802	0.21%
2021/04/12	21.5	76.54	8.2	77.28	75.40	13.3	4,769	0.28%
2021/04/09	11	78.63	10	78.31	78.00	1	4,752	0.02%
2021/04/08	24	80.60	45	80.46	80.00	-21	4,656	-0.45%
2021/04/07	67	77.62	84	77.70	77.30	-17	4,438	-0.38%
2021/04/06	45	75.15	49	75.33	77.60	-4	4,318	-0.09%
2021/04/01	3	71.60	1	72.00	71.20	2	4,117	0.05%
2021/03/31	8	71.80	0	0.00	71.10	8	4,134	0.19%
2021/03/30	0.2	72.50	18	72.33	72.40	-17.8	4,161	-0.43%
2021/03/29	14	71.44	8	71.60	71.40	6	4,201	0.14%
2021/03/26	3	70.27	1	70.20	70.40	2	4,233	0.05%
2021/03/25	1	71.20	0	71.20	70.30	1	4,248	0.02%
2021/03/24	8	71.64	6	71.25	70.90	2	4,266	0.05%
2021/03/23	13	71.63	10	71.49	71.00	3	4,278	0.07%
2021/03/22	72	72.20	69	72.84	72.00	3	4,235	0.07%
2021/03/19	1	68.40	5	68.70	68.60	-4	4,161	-0.10%
2021/03/18	0	0.00	2	69.50	69.10	-2	4,213	-0.05%
2021/03/17	3	69.27	8	69.15	68.90	-5	4,339	-0.12%
2021/03/16	2	70.95	1	70.90	70.00	1	4,629	0.02%
2021/03/15	3	70.07	0	0.00	70.00	3	4,990	0.06%
2021/03/12	9	69.83	9	69.96	70.00	0	5,031	0.00%
2021/03/11	4	69.25	4	69.30	69.40	0	5,068	0.00%
2021/03/10	1	67.30	2	67.50	67.40	-1	5,110	-0.02%
2021/03/08	0.2	67.95	0	0.00	67.30	0.2	5,405	0.00%
2021/03/04	1	68.30	1	68.30	68.30	0	5,610	0.00%
2021/03/03	6	68.42	6.2	68.61	69.40	-0.2	5,613	0.00%
2021/03/02	1	70.00	0	0.00	69.00	1	5,627	0.02%
2021/02/26	1	69.80	0	0.00	70.00	1	5,646	0.02%
2021/02/25	0.3	71.30	0	0.00	71.10	0.3	5,736	0.00%
2021/02/24	3	72.27	9.2	72.21	71.50	-6.2	5,746	-0.11%
2021/02/23	4	72.68	5	72.84	72.50	-1	5,822	-0.02%
2021/02/22	42.3	74.25	20	74.64	73.90	22.3	5,782	0.39%
2021/02/19	5	70.78	0	0.00	71.40	5	5,670	0.09%
2021/02/18	3.3	70.25	3	69.60	70.30	0.3	5,686	0.01%
2021/02/17	4	68.78	3	69.13	69.30	1	5,680	0.02%
2021/02/05	0	0.00	2	66.65	66.50	-2	5,664	-0.04%
2021/02/04	0	0.00	1	66.70	67.10	-1	5,659	-0.02%
2021/02/03	1	66.52	1	67.30	66.70	0	5,657	0.00%
2021/02/02	7	68.13	5	67.90	67.80	2	5,655	0.04%
2021/02/01	9	65.42	1.2	66.12	66.30	7.8	5,639	0.14%
2021/01/29	4	68.70	24	69.98	67.40	-20	5,620	-0.36%
2021/01/28	2	69.50	0	0.00	69.50	2	5,595	0.04%
2021/01/27	28	70.64	9	70.96	71.60	19	5,570	0.34%
2021/01/26	2	69.35	7	70.20	69.40	-5	5,527	-0.09%
2021/01/25	12	70.24	6	70.87	70.50	6	5,501	0.11%
2021/01/22	1	71.50	7	71.90	72.00	-6	5,470	-0.11%
2021/01/21	12	73.24	7	71.69	71.30	5	5,449	0.09%
2021/01/20	2	74.10	7.1	74.44	72.70	-5.1	5,396	-0.09%
2021/01/19	14.1	77.15	7	78.13	76.70	7.1	5,306	0.13%
2021/01/18	17.3	78.49	16	78.49	79.20	1.3	5,183	0.02%
2021/01/15	22	79.74	28	79.56	77.70	-6	5,047	-0.12%
2021/01/14	201.2	80.17	189	79.71	79.10	12.2	4,829	0.25%	大買/大賣/
2021/01/13	25	74.97	29	77.10	77.60	-4	4,145	-0.10%
2021/01/12	7	72.39	18	72.38	70.60	-11	3,834	-0.29%
2021/01/11	8	71.28	19	72.47	72.10	-11	3,737	-0.29%
2021/01/08	0	0.00	4	69.45	69.90	-4	3,682	-0.11%
2021/01/07	2	69.60	6	69.93	69.50	-4	3,726	-0.11%
2021/01/06	9	70.20	5	69.12	69.10	4	3,722	0.11%
2021/01/05	10	71.23	10	70.99	71.10	0	3,724	0.00%
2021/01/04	15	72.41	18	72.56	72.60	-3	3,705	-0.08%
2020/12/31	3	71.53	0	0.00	71.10	3	3,665	0.08%
2020/12/30	2	72.55	0	0.00	71.80	2	3,652	0.05%
2020/12/29	7.2	72.92	25	74.28	72.70	-17.8	3,628	-0.49%
2020/12/28	21	73.54	8	72.98	72.80	13	3,554	0.37%
2020/12/25	13	72.12	3	72.10	72.30	10	3,491	0.29%
2020/12/24	2	71.95	1	71.30	71.50	1	3,502	0.03%
2020/12/23	9	71.87	15	71.70	71.70	-6	3,515	-0.17%
2020/12/22	5	70.78	4	69.90	69.00	1	3,498	0.03%
2020/12/21	1	69.10	3	69.93	70.00	-2	3,500	-0.06%
2020/12/18	1	70.40	3	69.90	70.90	-2	3,502	-0.06%
2020/12/17	11	70.35	5	70.30	70.10	6	3,506	0.17%
2020/12/16	6	71.60	0	0.00	71.30	6	3,494	0.17%
2020/12/15	9	71.69	7	71.59	70.80	2	3,520	0.06%
2020/12/14	8	74.10	6	74.17	73.70	2	3,552	0.06%
2020/12/11	29	74.30	29	73.34	72.50	0	3,578	0.00%
2020/12/10	32	75.34	54	75.28	75.00	-22	3,479	-0.63%
2020/12/09	60	73.20	72	73.18	74.70	-12	3,188	-0.38%
2020/12/08	6	69.52	5	68.58	69.00	1	2,814	0.04%
2020/12/07	6	68.75	29	68.47	68.00	-23	2,787	-0.83%
2020/12/04	13	67.95	12	67.81	67.60	1	2,766	0.04%
2020/12/03	92	69.59	73	69.39	68.00	19	2,749	0.69%
2020/12/02	6	67.72	7	68.06	67.20	-1	2,673	-0.04%
2020/12/01	13	67.61	12	68.18	67.00	1	2,705	0.04%
2020/11/30	37	68.03	40	68.13	67.10	-3	2,687	-0.11%
2020/11/27	1	65.90	2	66.10	65.60	-1	2,558	-0.04%
2020/11/26	7	65.20	3	65.50	65.60	4	2,578	0.16%
2020/11/25	2	65.05	0	0.00	64.50	2	2,596	0.08%
2020/11/24	27	66.45	33	67.26	65.70	-6	2,682	-0.22%
2020/11/23	1	64.00	0	0.00	64.70	1	2,693	0.04%
2020/11/20	23	64.00	18	64.37	64.40	5	2,731	0.18%
2020/11/19	1	62.20	2	61.70	61.40	-1	2,707	-0.04%
2020/11/18	1	61.70	1	61.80	61.80	0	2,782	0.00%
2020/11/17	6	61.83	0	0.00	62.00	6	3,084	0.19%
2020/11/16	2	61.80	0	0.00	61.90	2	3,287	0.06%
2020/11/12	2	61.00	0	0.00	60.70	2	3,945	0.05%
2020/11/11	0	0.00	1	60.70	61.00	-1	4,060	-0.02%
2020/11/09	0	0.00	2	61.50	61.50	-2	4,106	-0.05%
2020/11/06	0	0.00	1	61.40	60.60	-1	4,150	-0.02%
2020/11/05	1	61.10	3	61.17	60.90	-2	4,243	-0.05%
2020/11/04	2	60.90	1	60.90	61.10	1	4,328	0.02%
2020/11/03	3	60.47	3	59.90	60.90	0	4,355	0.00%
2020/11/02	6	59.28	5	58.90	59.10	1	4,391	0.02%
2020/10/30	2	59.70	6	60.75	59.70	-4	4,468	-0.09%
2020/10/29	24	60.60	26	59.42	61.20	-2	4,725	-0.04%
2020/10/28	2	61.10	6	61.08	60.30	-4	4,808	-0.08%
2020/10/27	4	62.20	3	62.13	62.30	1	4,860	0.02%
2020/10/26	1	63.30	0	0.00	62.80	1	4,929	0.02%
2020/10/23	0	0.00	1	63.80	63.70	-1	4,947	-0.02%
2020/10/22	14	65.44	0	0.00	64.00	14	5,080	0.28%
2020/10/21	0	0.00	5	64.88	64.20	-5	5,093	-0.10%
2020/10/20	1	64.30	4	64.53	64.40	-3	5,173	-0.06%
2020/10/19	0	0.00	1	65.00	65.10	-1	5,366	-0.02%
2020/10/16	2	65.35	2	65.60	64.70	0	5,624	0.00%
2020/10/15	9	65.78	8	66.41	66.30	1	5,756	0.02%
2020/10/14	3	64.37	3	64.67	64.50	0	5,715	0.00%
2020/10/13	11	63.82	44	63.66	64.00	-33	5,762	-0.57%
2020/10/12	24	65.59	11	66.26	64.90	13	5,786	0.22%
2020/10/08	0	0.00	1	67.00	66.70	-1	5,820	-0.02%
2020/10/07	1	67.40	0	0.00	67.40	1	5,892	0.02%
2020/10/06	2	66.90	0	0.00	66.50	2	6,016	0.03%
2020/10/05	0	0.00	3	66.40	66.70	-3	6,088	-0.05%
2020/09/30	10	66.08	2	66.20	66.60	8	6,179	0.13%
2020/09/29	8	66.16	29	66.42	66.80	-21	6,221	-0.34%
2020/09/28	6	64.70	2	65.05	64.70	4	6,299	0.06%
2020/09/25	6	66.02	17	66.12	65.00	-11	6,398	-0.17%
2020/09/24	5	68.60	2	67.90	67.60	3	6,612	0.05%
2020/09/23	2	69.40	0	0.00	69.60	2	6,584	0.03%
2020/09/22	9	70.07	28	69.93	70.30	-19	6,623	-0.29%
2020/09/21	20	70.33	26	70.27	69.70	-6	6,606	-0.09%
2020/09/18	3	72.17	10	72.03	71.60	-7	6,614	-0.11%
2020/09/17	19	72.35	23	71.90	72.70	-4	6,610	-0.06%
2020/09/16	17	71.75	15	71.55	70.90	2	6,574	0.03%
2020/09/15	3	70.77	29	70.31	70.20	-26	6,578	-0.40%
2020/09/14	4	69.78	2	69.60	69.70	2	6,779	0.03%
2020/09/11	39	68.85	15	68.92	69.20	24	6,820	0.35%
2020/09/10	12	69.50	27	68.99	68.60	-15	6,866	-0.22%
2020/09/09	31	69.74	14	69.72	69.50	17	6,968	0.24%
2020/09/08	3	68.93	4	69.20	68.90	-1	7,054	-0.01%
2020/09/07	25	71.42	57	71.41	69.20	-32	7,134	-0.45%
2020/09/04	27	67.94	14	68.71	70.30	13	7,125	0.18%
2020/09/03	5	70.88	8	70.43	69.40	-3	7,190	-0.04%
2020/09/02	8	70.29	10	69.97	70.30	-2	7,253	-0.03%
2020/09/01	13	68.96	29	68.89	68.90	-16	7,333	-0.22%
2020/08/31	34	70.30	23	69.60	69.20	11	7,431	0.15%
2020/08/28	25	71.26	21	71.89	70.00	4	7,943	0.05%
2020/08/27	26	72.04	22	71.90	71.80	4	7,937	0.05%
2020/08/26	7	70.36	32	70.59	71.30	-25	7,961	-0.31%
2020/08/25	22	68.87	15	69.49	69.50	7	8,035	0.09%
2020/08/24	17	68.72	12	68.46	69.20	5	8,157	0.06%
2020/08/21	110	68.20	138	68.00	69.70	-28	8,266	-0.34%	大買/大賣/
2020/08/20	55	70.32	119	70.11	68.80	-64	8,231	-0.78%	大賣/
2020/08/19	196	74.11	98	74.19	76.40	98	8,499	1.15%	大買/
2020/08/18	56	73.21	75	73.31	72.60	-19	8,464	-0.22%
2020/08/17	27	70.11	6	71.27	71.50	21	8,361	0.25%
2020/08/14	2	67.90	10	68.37	68.60	-8	8,597	-0.09%
2020/08/13	5	68.58	2	67.95	67.70	3	8,946	0.03%
2020/08/12	6	68.23	27	68.17	68.10	-21	9,075	-0.23%
2020/08/11	13	69.53	19	69.26	68.60	-6	9,274	-0.06%
2020/08/10	21	70.69	33	71.16	69.80	-12	9,375	-0.13%
2020/08/07	16	70.88	14	70.96	70.60	2	9,557	0.02%
2020/08/06	16	71.15	3	70.77	70.50	13	9,961	0.13%
2020/08/05	15	71.29	9	71.31	70.90	6	10,009	0.06%
2020/08/04	123	74.04	51	72.86	72.50	72	10,068	0.72%	大買/
2020/08/03	7	72.09	14	72.64	73.90	-7	9,941	-0.07%
2020/07/31	39	72.44	9	72.16	71.60	30	9,897	0.30%
2020/07/30	25	71.55	22	71.57	71.80	3	9,892	0.03%
2020/07/29	1	69.10	5	68.78	69.70	-4	9,875	-0.04%
2020/07/28	29	71.75	38	71.03	68.90	-9	9,883	-0.09%
2020/07/27	9	70.10	5	69.70	70.30	4	9,853	0.04%
2020/07/24	16	70.99	7	71.07	69.40	9	9,833	0.09%
2020/07/23	26	72.52	18	72.87	72.10	8	9,794	0.08%
2020/07/22	71	73.73	60	72.82	72.20	11	9,635	0.11%
2020/07/21	22	71.35	34	71.56	71.90	-12	9,399	-0.13%
2020/07/20	3	67.87	1	67.90	67.90	2	9,275	0.02%
2020/07/17	6	68.87	3	67.60	67.60	3	9,294	0.03%
2020/07/16	4	69.68	8	70.46	70.30	-4	9,320	-0.04%
2020/07/15	11	70.05	10	69.28	68.80	1	9,311	0.01%
2020/07/14	9	70.74	9	71.42	70.20	0	9,360	0.00%
2020/07/13	24	71.79	37	71.34	71.10	-13	9,417	-0.14%
2020/07/10	15	69.77	3	69.40	68.50	12	9,488	0.13%
2020/07/09	23	72.28	41	72.37	72.20	-18	9,451	-0.19%
2020/07/08	41	71.43	33	71.63	71.40	8	9,409	0.09%
2020/07/07	40	70.56	23	71.63	69.40	17	9,378	0.18%
2020/07/06	40	74.07	36	74.20	74.00	4	9,319	0.04%
2020/07/03	80	72.67	57.2	73.27	73.50	22.8	9,301	0.25%
2020/07/02	9	68.84	25	68.86	69.30	-16	9,087	-0.18%
2020/07/01	12	68.90	11	68.65	68.40	1	9,123	0.01%
2020/06/30	14	67.30	0	0.00	67.30	14	9,107	0.15%
2020/06/29	4	66.05	24	66.17	66.40	-20	9,170	-0.22%
2020/06/24	4	67.95	4	68.55	67.80	0	9,205	0.00%
2020/06/23	12	67.82	5	67.60	68.10	7	9,247	0.08%
2020/06/22	22	67.86	51	68.26	67.20	-29	9,265	-0.31%
2020/06/19	45	71.53	23	71.40	69.50	22	9,296	0.24%
2020/06/18	13	67.75	10	67.82	68.30	3	9,153	0.03%
2020/06/17	11	67.38	15	67.68	67.40	-4	9,210	-0.04%
2020/06/16	32	68.07	16	68.44	68.60	16	9,343	0.17%
2020/06/15	8.2	67.53	5	66.98	65.70	3.2	9,550	0.03%
2020/06/12	14	68.29	14	67.86	68.70	0	9,814	0.00%
2020/06/11	39	71.83	40	72.19	70.00	-1	10,020	-0.01%
2020/06/10	21	72.69	11	72.99	71.60	10	10,045	0.10%
2020/06/09	13	74.53	18	74.62	73.60	-5	10,142	-0.05%
2020/06/08	19	76.13	28	75.85	75.30	-9	10,336	-0.09%
2020/06/05	42	75.29	43	75.59	75.90	-1	10,545	-0.01%
2020/06/04	254	75.83	231	76.08	74.90	23	10,688	0.22%	大買/大賣/
2020/06/03	11	71.30	12	71.22	71.80	-1	10,240	-0.01%
2020/06/02	18	70.45	18	70.83	70.80	0	10,227	0.00%
2020/06/01	12	70.99	18	71.22	70.30	-6	10,262	-0.06%
2020/05/29	34	68.99	35	68.98	69.50	-1	10,258	-0.01%
2020/05/28	13	69.58	20	69.52	68.30	-7	10,302	-0.07%
2020/05/27	77	70.14	78	70.57	70.90	-1	10,399	-0.01%
2020/05/26	136	72.25	99	71.20	68.60	37	10,187	0.36%	大買/
2020/05/25	90	69.21	86	69.42	71.00	4	9,764	0.04%
2020/05/22	47	64.43	44	64.27	64.60	3	9,468	0.03%
2020/05/21	98	63.45	100	63.65	64.00	-2	9,354	-0.02%
2020/05/20	100	60.53	105	60.65	61.40	-5	9,196	-0.05%	大賣/
2020/05/19	15	57.88	13	58.22	57.50	2	8,876	0.02%
2020/05/18	53	58.27	48	58.68	57.00	5	8,817	0.06%
2020/05/15	23	56.81	26	56.95	59.00	-3	8,657	-0.03%
2020/05/14	42	56.43	23	56.71	56.20	19	8,646	0.22%
2020/05/13	36	56.19	106	55.75	57.90	-70	8,419	-0.83%	大賣/
2020/05/12	39	53.16	4	53.23	52.70	35	8,003	0.44%
2020/05/11	33	54.27	31	53.78	53.70	2	7,951	0.03%
2020/05/08	8	53.01	50	52.88	52.20	-42	7,818	-0.54%
2020/05/07	13	51.94	24	51.75	52.10	-11	7,687	-0.14%
2020/05/06	16	50.69	4	51.75	50.50	12	7,635	0.16%
2020/05/05	9	51.78	9	51.57	51.60	0	7,574	0.00%
2020/05/04	3	50.93	0	0.00	50.70	3	7,541	0.04%
2020/04/30	7	51.71	16	51.83	51.80	-9	7,521	-0.12%
2020/04/29	1	51.00	2	50.75	50.30	-1	7,461	-0.01%
2020/04/28	2	50.90	11	50.95	50.50	-9	7,456	-0.12%
2020/04/27	7	50.20	7	50.03	50.20	0	7,466	0.00%
2020/04/24	2	49.08	0	0.00	49.00	2	7,437	0.03%
2020/04/23	4	49.71	2	50.20	49.45	2	7,422	0.03%
2020/04/22	2	49.18	5	48.59	49.35	-3	7,408	-0.04%
2020/04/21	14	50.16	11	49.96	49.05	3	7,432	0.04%
2020/04/20	6	50.98	2	50.80	51.00	4	7,380	0.05%
2020/04/17	7	52.29	6	52.70	51.50	1	7,357	0.01%
2020/04/16	21	53.39	42	53.09	52.80	-21	7,254	-0.29%
2020/04/15	24	52.75	15	53.14	52.90	9	7,124	0.13%
2020/04/14	6	51.10	5	51.20	50.90	1	6,927	0.01%
2020/04/13	45	51.23	4	51.45	50.20	41	6,903	0.59%
2020/04/10	5	50.84	8	50.93	50.80	-3	6,877	-0.04%
2020/04/09	11	51.37	1	51.40	51.00	10	6,942	0.14%
2020/04/08	9	52.28	26	51.05	52.20	-17	6,922	-0.25%
2020/04/07	21	49.98	25	50.05	49.75	-4	6,806	-0.06%
2020/04/06	45	49.15	5	49.12	49.60	40	6,750	0.59%
2020/04/01	16	48.73	13	48.93	49.10	3	6,723	0.04%
2020/03/31	7	49.02	45	48.74	48.80	-38	6,707	-0.57%
2020/03/30	29	47.52	22	48.01	49.20	7	6,750	0.10%
2020/03/27	7	48.31	5	47.91	47.10	2	6,684	0.03%
2020/03/26	38	47.88	16	47.84	48.15	22	6,617	0.33%
2020/03/25	21	47.74	26	47.86	47.70	-5	6,560	-0.08%
2020/03/24	45	45.81	49	45.62	45.80	-4	6,468	-0.06%
2020/03/23	11	44.70	26	43.66	43.35	-15	6,597	-0.23%
2020/03/20	61	48.88	46	48.59	47.65	15	6,546	0.23%
2020/03/19	18	47.80	35	47.33	45.85	-17	6,402	-0.27%
2020/03/18	99	52.57	72	52.43	50.90	27	6,097	0.44%
2020/03/17	55	51.88	85	51.36	52.00	-30	5,771	-0.52%
2020/03/16	17	51.73	20	51.56	49.50	-3	5,472	-0.05%
2020/03/13	54	48.05	80	48.71	51.90	-26	5,321	-0.49%
2020/03/12	73	52.70	84	52.29	51.00	-11	5,108	-0.22%
2020/03/11	68	54.35	47	54.59	54.20	21	4,842	0.43%
2020/03/10	78	53.66	33	55.08	55.60	45	4,604	0.98%
2020/03/09	7	51.99	1	52.00	50.60	6	4,417	0.14%
2020/03/06	10	55.15	13	55.05	53.50	-3	4,321	-0.07%
2020/03/05	53	55.91	12	55.95	55.60	41	4,246	0.97%
2020/03/04	8	54.86	10	55.22	55.90	-2	4,081	-0.05%
2020/03/03	44	55.08	46	54.90	54.10	-2	3,938	-0.05%
2020/03/02	14	52.06	42	54.52	54.80	-28	3,701	-0.76%
2020/02/27	4	51.53	4	51.88	49.85	0	3,438	0.00%
2020/02/26	5	52.98	13	53.43	52.30	-8	3,371	-0.24%
2020/02/25	13	52.47	8	52.61	53.00	5	3,290	0.15%
2020/02/24	3	52.57	1	53.10	53.20	2	3,258	0.06%
2020/02/21	12	53.33	48	53.64	52.90	-36	3,194	-1.13%
2020/02/20	26	52.47	24	51.94	51.90	2	3,013	0.07%
2020/02/19	18	52.37	16	52.22	52.10	2	2,962	0.07%
2020/02/18	8	51.55	8	50.99	51.00	0	2,879	0.00%
2020/02/17	25	51.11	45	51.72	52.20	-20	2,804	-0.71%
2020/02/14	11	48.63	16	48.80	48.70	-5	2,629	-0.19%
2020/02/13	0	0.00	1	47.65	47.95	-1	2,615	-0.04%
2020/02/12	0	0.00	10	48.08	48.20	-10	2,682	-0.37%
2020/02/11	1	46.70	3	46.62	46.50	-2	2,683	-0.07%
2020/02/10	0	0.00	10	45.70	45.95	-10	2,741	-0.36%
2020/02/07	4	45.83	2	45.65	45.50	2	2,785	0.07%
2020/02/05	3	45.38	2	45.85	45.30	1	2,874	0.03%
2020/02/04	11	44.71	18	45.10	45.25	-7	2,921	-0.24%
2020/02/03	5	42.85	0	0.00	44.00	5	3,018	0.17%
2020/01/31	3	47.30	3	46.85	46.90	0	3,056	0.00%
2020/01/30	2	46.75	2	47.20	46.75	0	3,309	0.00%
2020/01/20	14	52.24	12	51.95	51.90	2	3,464	0.06%
2020/01/17	2	52.50	7	52.97	52.30	-5	3,659	-0.14%
2020/01/16	12	52.93	4	53.15	52.70	8	3,956	0.20%
2020/01/15	36	53.24	12	53.22	53.00	24	4,213	0.57%
2020/01/14	8	52.35	4	52.45	52.40	4	4,296	0.09%
2020/01/13	3	51.17	1	51.80	52.60	2	4,485	0.04%
2020/01/10	0	0.00	2	49.98	49.90	-2	4,564	-0.04%
2020/01/09	10	50.81	7	50.50	50.50	3	4,607	0.07%
2020/01/08	1	50.20	3	50.60	49.90	-2	4,661	-0.04%
2020/01/07	5	50.58	3	51.33	50.40	2	4,843	0.04%
2020/01/06	5	51.58	1	51.70	51.50	4	4,957	0.08%
2020/01/03	6	54.10	6	54.23	53.10	0	4,942	0.00%
2020/01/02	6	54.30	4	54.40	54.50	2	4,868	0.04%
2019/12/31	3	53.00	2	53.45	52.80	1	4,832	0.02%
2019/12/30	2	53.80	2	53.80	53.70	0	4,820	0.00%
2019/12/27	17	54.45	11	54.28	54.20	6	4,815	0.12%
2019/12/26	43	53.74	21	53.65	53.70	22	4,774	0.46%
2019/12/25	14	54.15	5	54.38	53.90	9	4,763	0.19%
2019/12/24	2	52.10	2	52.20	52.10	0	4,668	0.00%
2019/12/23	0	0.00	2	53.00	52.70	-2	4,692	-0.04%
2019/12/20	0	0.00	11	53.26	53.00	-11	4,704	-0.23%
2019/12/19	5	53.44	0	0.00	53.10	5	4,745	0.11%
2019/12/18	30	54.90	38	54.70	54.50	-8	4,752	-0.17%
2019/12/17	15	52.01	5	52.72	53.40	10	4,549	0.22%
2019/12/16	2	52.10	15	52.33	52.30	-13	4,595	-0.28%
2019/12/12	3	51.83	25	52.33	51.40	-22	4,644	-0.47%
2019/12/11	13	51.78	4	51.75	51.60	9	4,608	0.20%
2019/12/10	4	52.40	2	51.90	52.50	2	4,604	0.04%
2019/12/09	8	51.48	0	0.00	51.10	8	4,585	0.17%
2019/12/06	1	50.80	2	50.90	51.40	-1	4,629	-0.02%
2019/12/05	10	51.58	3	51.73	51.10	7	4,642	0.15%
2019/12/04	28	50.51	15	50.91	50.80	13	4,852	0.27%
2019/12/03	1	48.75	1	48.85	48.75	0	4,839	0.00%
2019/12/02	5	48.20	0	0.00	48.00	5	4,889	0.10%
2019/11/28	0	0.00	1	50.30	49.70	-1	5,002	-0.02%
2019/11/26	1	50.50	9	50.40	50.60	-8	5,416	-0.15%
2019/11/25	0	0.00	1	49.70	49.35	-1	5,805	-0.02%
2019/11/22	1	49.50	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	49.60	1	49.75	49.45	0	5,866	0.00%
2019/11/20	9	49.26	0	0.00	49.05	9	5,902	0.15%
2019/11/18	3	50.87	0	0.00	50.60	3	6,176	0.05%
2019/11/14	0	0.00	1	49.60	50.00	-1	6,322	-0.02%
2019/11/11	5	50.28	5	50.65	49.60	0	6,432	0.00%
2019/11/08	3	52.90	5	52.60	52.80	-2	6,377	-0.03%
2019/11/07	3	53.37	4	54.43	53.20	-1	6,387	-0.02%
2019/11/06	5	55.42	3	55.37	55.50	2	6,354	0.03%
2019/11/05	7	56.13	13	56.26	56.30	-6	6,352	-0.09%
2019/11/04	3	55.60	1	56.00	55.50	2	6,333	0.03%
2019/11/01	4	55.48	3	55.53	56.10	1	6,351	0.02%
2019/10/31	14	55.53	6	55.35	55.00	8	6,331	0.13%
2019/10/30	15	57.17	1	57.60	56.80	14	6,268	0.22%
2019/10/29	18	58.66	34	58.26	57.50	-16	6,275	-0.25%
2019/10/28	47	59.23	53	59.30	60.10	-6	6,167	-0.10%
2019/10/25	9	58.37	7	58.14	58.20	2	6,169	0.03%
2019/10/24	25	57.11	41	56.48	58.50	-16	6,089	-0.26%
2019/10/23	39	54.57	49	54.84	55.00	-10	6,007	-0.17%
2019/10/22	7	53.19	13	53.28	53.60	-6	6,029	-0.10%
2019/10/21	41	53.10	62	53.16	53.60	-21	5,906	-0.36%
2019/10/18	29	51.76	6	51.68	51.60	23	5,681	0.40%
2019/10/17	5	51.04	1	51.30	51.10	4	5,579	0.07%
2019/10/16	0	0.00	6	49.95	50.00	-6	5,555	-0.11%
2019/10/15	23	51.76	25	51.52	51.10	-2	5,499	-0.04%
2019/10/14	10	50.45	11	50.61	50.40	-1	5,317	-0.02%
2019/10/09	2	48.63	2	48.35	48.15	0	5,184	0.00%
2019/10/08	0	0.00	1	49.30	48.90	-1	5,185	-0.02%
2019/10/07	4	49.50	0	0.00	49.55	4	5,192	0.08%
2019/10/04	0	0.00	1	49.65	49.35	-1	5,183	-0.02%
2019/10/03	0	0.00	1	49.50	49.60	-1	5,185	-0.02%
2019/10/01	1	49.10	10	49.20	49.25	-9	5,189	-0.17%
2019/09/27	12	48.45	10	48.67	48.40	2	5,174	0.04%
2019/09/26	10	49.47	5	48.72	48.75	5	5,155	0.10%
2019/09/25	11	50.07	3	49.30	49.45	8	5,135	0.16%
2019/09/24	6	51.52	28	51.16	50.80	-22	5,122	-0.43%
2019/09/23	5	51.18	7	51.19	50.80	-2	5,061	-0.04%
2019/09/20	1	50.80	9	50.44	50.40	-8	5,049	-0.16%
2019/09/19	17	51.21	35	51.21	50.70	-18	5,067	-0.36%
2019/09/18	21	50.76	7	50.39	50.30	14	5,017	0.28%
2019/09/17	7	49.96	16	49.88	50.20	-9	5,007	-0.18%
2019/09/16	3	48.10	3	49.00	48.50	0	4,973	0.00%
2019/09/12	10	49.60	17	49.10	48.90	-7	5,001	-0.14%
2019/09/11	12	48.92	0	0.00	48.85	12	5,056	0.24%
2019/09/10	10	50.12	11	50.11	49.30	-1	5,215	-0.02%
2019/09/09	7	50.80	10	50.56	50.10	-3	5,230	-0.06%
2019/09/06	43	52.81	80	52.11	51.00	-37	5,201	-0.71%
2019/09/05	3	50.27	13	50.75	50.80	-10	4,915	-0.20%
2019/09/04	6	50.80	6	50.90	50.70	0	4,896	0.00%
2019/09/03	0	0.00	3	50.07	49.80	-3	4,872	-0.06%
2019/09/02	32	50.48	33	49.76	50.70	-1	4,830	-0.02%
2019/08/30	29	50.63	23	50.82	49.05	6	4,748	0.13%
2019/08/29	96	50.71	84	50.32	49.75	12	4,536	0.26%
2019/08/28	177	50.15	134	50.55	51.20	43	4,330	0.99%	大買/大賣/
2019/08/27	10	46.74	6	46.93	46.60	4	3,927	0.10%
2019/08/26	8	46.54	25	46.35	46.10	-17	3,926	-0.43%
2019/08/23	4	48.33	3	48.43	48.55	1	3,888	0.03%
2019/08/22	16	48.90	3	48.78	48.70	13	3,837	0.34%
2019/08/21	33	48.04	50	47.50	48.20	-17	3,744	-0.45%
2019/08/20	17	45.92	3	46.10	45.85	14	3,565	0.39%
2019/08/19	14	46.74	8.1	46.87	46.50	5.9	3,525	0.17%
2019/08/16	18	46.01	14	45.02	46.00	4	3,415	0.12%
2019/08/15	1	43.05	50	43.13	43.10	-49	3,320	-1.48%
2019/08/14	4	44.55	0	0.00	44.10	4	3,318	0.12%
2019/08/12	30	43.72	0	0.00	44.35	30	3,316	0.90%
2019/08/08	0	0.00	5	44.39	44.65	-5	3,293	-0.15%
2019/08/07	5	45.50	3	44.47	44.05	2	3,298	0.06%
2019/08/06	2	43.68	1	43.80	45.60	1	3,292	0.03%
2019/08/05	39	47.00	5	45.90	45.55	34	3,274	1.04%
2019/08/02	9	47.56	16	47.45	47.85	-7	3,264	-0.21%
2019/08/01	13	49.23	4	48.89	48.85	9	3,269	0.28%
2019/07/31	1	50.30	10	49.78	49.90	-9	3,241	-0.28%
2019/07/30	45	49.68	36	49.99	48.80	9	3,154	0.29%
2019/07/29	25	51.30	78	51.49	51.00	-53	3,016	-1.76%
2019/07/26	34	48.92	10	48.20	49.50	24	2,828	0.85%
2019/07/25	36	47.42	32	47.60	47.75	4	2,728	0.15%
2019/07/24	33	45.99	53	46.44	47.30	-20	2,551	-0.78%
2019/07/23	17	42.85	10	42.98	43.00	7	2,356	0.30%
2019/07/22	0	0.00	2	42.30	42.00	-2	2,373	-0.08%
2019/07/19	1	41.90	0	0.00	41.90	1	2,411	0.04%
2019/07/18	3	42.70	1	42.20	41.80	2	2,443	0.08%
2019/07/17	1	44.40	1	44.30	43.45	0	2,457	0.00%
2019/07/16	11	44.79	10	45.00	44.30	1	2,589	0.04%
2019/07/11	0	0.00	4	44.35	44.10	-4	2,750	-0.15%
2019/07/10	0	0.00	1	43.35	43.15	-1	2,746	-0.04%
2019/07/09	6	43.22	2	43.90	43.00	4	2,745	0.15%
2019/07/08	0	0.00	2	44.53	44.10	-2	2,762	-0.07%
2019/07/05	12	44.99	0	0.00	44.65	12	2,788	0.43%
2019/07/04	15	45.54	2	45.60	45.40	13	2,794	0.47%
2019/07/03	6	45.65	0	0.00	45.25	6	2,866	0.21%
2019/07/02	3	46.20	1	46.20	46.45	2	2,947	0.07%
2019/07/01	3	47.10	0	0.00	46.45	3	3,016	0.10%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/27	10	47.02	3	47.55	46.65	7	3,122	0.22%
2019/06/26	9	46.84	0	0.00	46.65	9	3,135	0.29%
2019/06/25	11	46.39	12	46.56	47.40	-1	3,187	-0.03%
2019/06/24	2	46.18	19	45.76	46.35	-17	3,143	-0.54%
2019/06/21	17	45.49	12	45.37	45.15	5	3,120	0.16%
2019/06/20	2	45.45	15	45.72	45.10	-13	3,114	-0.42%
2019/06/19	22	44.75	11	45.19	44.85	11	3,132	0.35%
2019/06/18	8	45.39	12	45.08	43.90	-4	3,140	-0.13%
2019/06/17	8	43.33	11	43.99	45.40	-3	3,036	-0.10%
2019/06/14	5	42.10	0	0.00	41.30	5	3,015	0.17%
2019/06/13	20	41.04	17	41.45	41.60	3	3,053	0.10%
2019/06/12	1	42.90	3	42.20	41.45	-2	3,131	-0.06%
2019/06/11	2	41.53	1	40.70	42.05	1	3,266	0.03%
2019/06/10	1	40.20	2	40.28	40.10	-1	3,327	-0.03%
2019/06/06	6	39.33	2	39.13	39.15	4	3,519	0.11%
2019/06/05	4	40.48	7	40.56	40.00	-3	3,554	-0.08%
2019/06/04	3	39.95	0	0.00	39.95	3	3,617	0.08%
2019/05/29	5	39.50	1	39.90	39.75	4	4,006	0.10%
2019/05/28	2	39.90	3	39.65	40.10	-1	4,133	-0.02%
2019/05/27	0	0.00	1	40.20	39.95	-1	4,328	-0.02%
2019/05/23	0	0.00	2	40.33	41.00	-2	4,561	-0.04%
2019/05/22	1	42.20	0	0.00	41.55	1	4,688	0.02%
2019/05/21	2	40.03	1	40.50	41.75	1	4,803	0.02%
2019/05/20	22	40.73	22	41.54	40.45	0	4,888	0.00%
2019/05/17	2	42.70	0	0.00	42.70	2	5,107	0.04%
2019/05/16	21	42.98	21	44.15	42.85	0	5,190	0.00%
2019/05/15	1	42.50	2	43.50	44.90	-1	5,358	-0.02%
2019/05/14	2	41.05	0	0.00	42.60	2	5,661	0.04%
2019/05/13	12	41.77	15	42.75	41.75	-3	6,030	-0.05%
2019/05/10	2	44.48	3	44.80	43.95	-1	6,201	-0.02%
2019/05/09	4	44.28	24	44.12	43.35	-20	6,303	-0.32%
2019/05/08	5	45.81	3	46.37	45.70	2	6,338	0.03%
2019/05/07	3	46.35	7	46.39	46.25	-4	6,618	-0.06%
2019/05/06	13	46.27	5	46.00	45.95	8	6,893	0.12%
2019/05/03	2	47.95	1	48.30	48.05	1	6,914	0.01%
2019/05/02	13	47.29	10	46.95	47.35	3	6,911	0.04%
2019/04/30	2	46.53	5	46.78	47.40	-3	6,933	-0.04%
2019/04/29	6	48.50	18	47.73	46.80	-12	6,935	-0.17%
2019/04/26	10	52.28	10	52.53	52.00	0	6,877	0.00%
2019/04/25	6	53.55	0	0.00	54.00	6	6,860	0.09%
2019/04/24	14	54.72	7	54.31	53.80	7	6,866	0.10%
2019/04/23	17	53.72	19	54.01	53.60	-2	6,866	-0.03%
2019/04/22	28	55.28	46	55.27	54.40	-18	6,906	-0.26%
2019/04/19	14	53.71	2	54.15	54.10	12	6,807	0.18%
2019/04/18	7	53.51	11	53.51	52.90	-4	6,819	-0.06%
2019/04/17	7	52.81	5	52.82	52.80	2	6,807	0.03%
2019/04/16	3	51.60	5	51.62	52.50	-2	6,840	-0.03%
2019/04/15	2	51.65	5	51.46	51.20	-3	6,913	-0.04%
2019/04/12	8	51.06	6	51.13	51.10	2	7,052	0.03%
2019/04/11	8	51.95	18	52.46	51.80	-10	7,144	-0.14%
2019/04/10	20	53.35	8	53.56	53.20	12	7,155	0.17%
2019/04/09	12	54.91	9	55.42	53.90	3	7,198	0.04%
2019/04/08	25	55.69	4	55.63	55.30	21	7,265	0.29%
2019/04/03	21	54.12	22	53.69	53.90	-1	7,248	-0.01%
2019/04/02	1	52.30	10	52.20	53.00	-9	7,245	-0.12%
2019/04/01	1	53.30	6	52.52	52.20	-5	7,341	-0.07%
2019/03/29	3	50.87	2	51.00	51.00	1	7,319	0.01%
2019/03/28	15	52.38	15	52.01	51.20	0	7,491	0.00%
2019/03/27	7	51.37	2	51.20	51.40	5	7,705	0.06%
2019/03/26	5	51.60	5	51.80	51.30	0	7,947	0.00%
2019/03/25	0	0.00	1	50.80	51.50	-1	8,182	-0.01%
2019/03/22	11	52.75	0	0.00	52.10	11	8,276	0.13%
2019/03/21	4	51.90	6	52.00	51.80	-2	8,408	-0.02%
2019/03/20	10	52.99	14	53.62	52.60	-4	8,690	-0.05%
2019/03/19	12	54.71	11	53.88	53.10	1	9,013	0.01%
2019/03/18	6	54.22	12	54.68	54.30	-6	9,060	-0.07%
2019/03/15	23	54.08	14	54.51	54.50	9	9,239	0.10%
2019/03/14	44	55.94	43	54.90	53.90	1	9,339	0.01%
2019/03/13	29	57.35	14	57.28	57.40	15	9,496	0.16%
2019/03/12	42	57.76	54	57.64	58.00	-12	9,746	-0.12%
2019/03/11	8	56.09	6	55.75	55.60	2	9,921	0.02%
2019/03/08	7	55.84	8	55.84	56.00	-1	10,119	-0.01%
2019/03/07	10	57.20	7	55.54	55.60	3	10,309	0.03%
2019/03/06	12	56.63	19	56.97	56.60	-7	10,479	-0.07%
2019/03/05	9	55.78	3	56.13	55.50	6	10,982	0.05%
2019/03/04	19	56.99	5	56.48	56.50	14	11,326	0.12%
2019/02/27	25	57.10	29	56.07	57.60	-4	11,445	-0.03%
2019/02/26	44	58.07	32	57.51	55.70	12	11,716	0.10%
2019/02/25	17	56.40	21	56.84	57.60	-4	11,980	-0.03%
2019/02/22	18	58.03	16	57.34	56.50	2	12,027	0.02%
2019/02/21	16	57.37	6	57.80	57.90	10	11,959	0.08%
2019/02/20	12	59.35	6	58.32	57.90	6	11,855	0.05%
2019/02/19	6	58.22	6	58.77	58.90	0	11,804	0.00%
2019/02/18	44	60.19	36	60.43	58.30	8	11,751	0.07%
2019/02/15	11	58.05	11	58.38	59.30	0	11,564	0.00%
2019/02/14	22	57.85	25	58.14	59.00	-3	11,518	-0.03%
2019/02/13	62	58.39	44	58.52	58.40	18	11,407	0.16%
2019/02/12	37	53.68	30	53.68	56.00	7	11,139	0.06%
2019/02/11	32	49.97	31	50.72	51.40	1	10,961	0.01%
2019/01/30	40	47.55	41	47.80	46.75	-1	10,938	-0.01%
2019/01/29	11	46.30	7	45.84	46.10	4	10,865	0.04%
2019/01/28	105	46.29	118	46.43	46.60	-13	10,856	-0.12%	大買/大賣/
2019/01/25	33	44.74	28	44.74	44.15	5	10,746	0.05%
2019/01/24	4	42.78	4	42.56	42.55	0	10,850	0.00%
2019/01/23	2	41.60	2	41.80	42.20	0	10,938	0.00%
2019/01/22	2	42.20	4	41.83	41.50	-2	10,995	-0.02%
2019/01/21	3	41.40	3	41.88	42.00	0	11,097	0.00%
2019/01/18	3	40.27	9	40.47	41.30	-6	11,108	-0.05%
2019/01/17	1	41.05	1	41.35	40.20	0	11,151	0.00%
2019/01/16	4	41.54	4	41.18	41.00	0	11,221	0.00%
2019/01/15	0	0.00	89	40.44	40.90	-89	11,225	-0.79%
2019/01/14	47	39.91	10	40.04	40.05	37	11,304	0.33%
2019/01/11	17	42.29	8	41.74	41.55	9	11,314	0.08%
2019/01/10	1	42.50	0	0.00	42.30	1	11,353	0.01%
2019/01/09	3	43.12	6	43.07	42.30	-3	11,567	-0.03%
2019/01/08	6	41.47	15	41.87	42.10	-9	11,704	-0.08%
2019/01/07	29	42.65	0	0.00	41.60	29	11,681	0.25%
2019/01/04	24	39.13	53	39.38	40.90	-29	11,672	-0.25%
2019/01/03	44	41.95	24	41.49	40.65	20	11,580	0.17%
2019/01/02	2	44.00	7	44.41	43.90	-5	11,551	-0.04%
2018/12/28	45	43.91	3	43.85	43.90	42	11,589	0.36%
2018/12/27	9	44.81	19	44.92	43.80	-10	11,642	-0.09%
2018/12/26	8	43.85	41	42.80	42.60	-33	11,558	-0.29%
2018/12/25	2	43.93	8	43.99	44.10	-6	11,555	-0.05%
2018/12/24	9	44.11	3	43.55	45.30	6	11,517	0.05%
2018/12/22	4	44.46	5	44.41	44.85	-1	11,413	-0.01%
2018/12/21	25	45.26	30	44.96	45.60	-5	11,422	-0.04%
2018/12/20	85	44.70	87	44.27	44.25	-2	11,273	-0.02%
2018/12/19	68	48.80	14	48.53	47.40	54	11,019	0.49%
2018/12/18	26	50.42	11	49.73	49.40	15	10,927	0.14%
2018/12/17	15	50.69	19	50.58	50.30	-4	10,856	-0.04%
2018/12/14	8	50.19	5	49.82	50.00	3	10,796	0.03%
2018/12/13	29	52.28	25	52.28	52.00	4	10,675	0.04%
2018/12/12	13	51.42	84	50.64	52.50	-71	10,400	-0.68%
2018/12/11	7	48.10	6	48.01	47.80	1	10,099	0.01%
2018/12/10	12	47.69	14	48.20	47.30	-2	10,196	-0.02%
2018/12/07	19	47.83	9	47.84	48.05	10	10,027	0.10%
2018/12/06	44	48.11	30	48.15	46.30	14	9,928	0.14%
2018/12/05	118	50.49	121	48.44	51.10	-3	9,676	-0.03%	大買/大賣/
2018/12/04	42	50.54	52	50.96	49.50	-10	9,490	-0.11%
2018/12/03	136	49.69	119	49.88	49.15	17	9,277	0.18%	大買/大賣/
2018/11/30	39	48.03	36	48.24	48.75	3	9,100	0.03%
2018/11/29	42	50.15	23	50.14	49.00	19	8,908	0.21%
2018/11/28	87	49.90	78	50.15	49.70	9	8,699	0.10%
2018/11/27	24	46.64	28	46.84	48.40	-4	8,185	-0.05%
2018/11/26	13	44.35	9	44.52	44.00	4	7,814	0.05%
2018/11/23	31	42.97	69	42.90	43.75	-38	7,721	-0.49%
2018/11/22	103	41.98	62	41.97	41.10	41	7,406	0.55%	大買/
2018/11/21	5	39.45	24.5	40.12	40.70	-19.5	6,994	-0.28%
2018/11/20	6	37.27	3	37.33	37.00	3	6,942	0.04%
2018/11/19	4	36.60	4	36.85	37.30	0	6,999	0.00%
2018/11/16	9	37.28	8	37.41	36.25	1	7,024	0.01%
2018/11/15	1	36.50	0	0.00	36.80	1	7,052	0.01%
2018/11/14	1	37.30	1	36.00	36.00	0	7,106	0.00%
2018/11/12	6	36.81	6	37.03	36.60	0	7,346	0.00%
2018/11/09	2	36.53	1	36.25	36.70	1	7,392	0.01%
2018/11/08	34	37.65	32	37.65	35.95	2	7,411	0.03%
2018/11/07	11	36.80	16	37.25	37.75	-5	7,311	-0.07%
2018/11/06	1	36.20	1	36.35	34.35	0	7,310	0.00%
2018/11/05	14	36.53	6	36.48	37.00	8	7,338	0.11%
2018/11/02	8	36.31	10	36.34	36.55	-2	7,319	-0.03%
2018/11/01	40	35.57	39	36.18	35.80	1	7,226	0.01%
2018/10/31	3	33.62	6	34.00	34.10	-3	6,952	-0.04%
2018/10/30	2	31.45	1	31.15	31.00	1	6,907	0.01%
2018/10/29	8	32.39	35	32.08	32.05	-27	7,100	-0.38%
2018/10/26	23	30.81	23	31.90	30.50	0	7,077	0.00%
2018/10/25	23	31.23	2	31.68	31.15	21	7,113	0.30%
2018/10/24	4	35.53	2	35.43	34.60	2	7,082	0.03%
2018/10/23	3	37.27	2	36.45	36.30	1	7,021	0.01%
2018/10/22	7	37.33	2	38.38	37.70	5	7,058	0.07%
2018/10/19	1	37.00	1	36.15	36.35	0	7,133	0.00%
2018/10/18	2	38.80	2	38.30	38.05	0	7,152	0.00%
2018/10/17	26	40.41	21	39.59	38.40	5	7,163	0.07%
2018/10/16	7	39.52	12	40.21	40.25	-5	7,007	-0.07%
2018/10/15	3	37.30	3	37.17	37.20	0	6,976	0.00%
2018/10/12	8	37.13	7	37.02	37.20	1	7,037	0.01%
2018/10/11	6	36.88	4	36.53	36.50	2	7,110	0.03%
2018/10/09	22	41.49	21	41.48	40.55	1	7,192	0.01%
2018/10/08	2	40.58	3	40.92	41.70	-1	7,254	-0.01%
2018/10/05	7	43.14	6	44.48	42.30	1	7,414	0.01%
2018/10/04	2	46.95	1	47.35	47.00	1	7,476	0.01%
2018/10/03	3	48.55	1	49.90	47.95	2	8,046	0.02%
2018/10/02	6.5	50.21	3	50.10	50.00	3.5	8,302	0.04%
2018/09/28	1	50.50	1	49.90	50.20	0	8,731	0.00%
2018/09/27	4	51.08	5	50.44	50.00	-1	8,917	-0.01%
2018/09/26	0	0.00	3	51.33	51.10	-3	9,101	-0.03%
2018/09/25	6	52.28	8	52.24	52.00	-2	9,178	-0.02%
2018/09/21	2	51.60	7	50.03	51.00	-5	9,161	-0.05%
2018/09/20	0	0.00	4	48.58	48.00	-4	9,160	-0.04%
2018/09/19	2	48.15	0	0.00	47.90	2	9,256	0.02%
2018/09/18	3	49.13	2	51.10	48.40	1	9,348	0.01%
2018/09/17	1	52.80	1	53.30	52.10	0	9,527	0.00%
2018/09/14	11	52.65	12	52.81	52.60	-1	9,645	-0.01%
2018/09/13	2	50.03	4	50.04	48.95	-2	9,580	-0.02%
2018/09/12	4	49.93	1	50.30	50.10	3	9,788	0.03%
2018/09/11	3	51.20	4	51.50	51.30	-1	9,983	-0.01%
2018/09/10	11	50.17	14	51.31	50.60	-3	10,091	-0.03%
2018/09/07	4	53.25	13	53.25	53.50	-9	10,143	-0.09%
2018/09/06	4	57.00	3	57.23	56.40	1	10,316	0.01%
2018/09/05	2	56.75	1	58.30	56.00	1	10,881	0.01%
2018/09/04	2	57.65	3	57.60	58.10	-1	11,423	-0.01%
2018/09/03	6	56.63	4	57.95	57.00	2	11,763	0.02%
2018/08/31	6	60.55	5	60.34	60.90	1	12,007	0.01%
2018/08/30	55	61.73	51	62.13	61.00	4	12,203	0.03%
2018/08/29	0	0.00	1	59.60	60.70	-1	12,365	-0.01%
2018/08/28	1	60.30	1	60.30	58.90	0	12,638	0.00%
2018/08/27	17	60.01	17	60.25	60.10	0	12,903	0.00%
2018/08/24	4	57.30	5	56.58	56.60	-1	13,097	-0.01%
2018/08/23	38	59.39	38	58.92	58.60	0	13,647	0.00%
2018/08/22	4	58.78	6	57.68	59.50	-2	14,211	-0.01%
2018/08/21	25	59.18	22	58.64	58.50	3	14,867	0.02%
2018/08/20	12	57.00	11	56.01	58.50	1	15,105	0.01%
2018/08/17	4	60.63	4	60.25	58.20	0	15,508	0.00%
2018/08/16	23	56.15	92	59.26	61.20	-69	15,624	-0.44%
2018/08/15	22	59.13	3	59.27	58.60	19	15,830	0.12%
2018/08/14	11	59.95	18	61.65	62.00	-7	16,050	-0.04%
2018/08/13	10	63.16	13	61.88	60.30	-3	16,266	-0.02%
2018/08/10	9	65.67	8	65.81	64.70	1	16,635	0.01%
2018/08/09	3	65.03	5	64.80	66.30	-2	17,030	-0.01%
2018/08/08	9	65.63	2	65.30	65.00	7	17,702	0.04%
2018/08/07	5	67.02	7	67.39	66.70	-2	18,220	-0.01%
2018/08/06	2	64.90	2	64.00	65.50	0	18,399	0.00%
2018/08/03	22	63.66	17	63.50	66.00	5	18,632	0.03%
2018/08/02	56	66.31	6	66.82	63.70	50	18,765	0.27%
2018/08/01	3	70.20	1	70.10	69.50	2	19,391	0.01%
2018/07/31	0	0.00	7	71.63	72.20	-7	19,736	-0.04%
2018/07/30	2	71.05	3	71.03	69.50	-1	19,735	-0.01%
2018/07/27	8	74.46	2	73.90	72.00	6	19,738	0.03%
2018/07/26	6	73.70	63	73.27	75.00	-57	19,731	-0.29%
2018/07/25	17	70.55	15	70.98	71.70	2	19,584	0.01%
2018/07/24	67	69.20	24	68.94	69.90	43	19,513	0.22%
2018/07/23	26	64.91	28	66.85	67.50	-2	19,448	-0.01%
2018/07/20	8	67.96	5	67.60	67.10	3	19,381	0.02%
2018/07/19	20	69.35	27	69.77	69.00	-7	19,241	-0.04%
2018/07/18	53	70.05	46	67.51	68.00	7	19,237	0.04%
2018/07/17	25	72.34	27	70.47	70.90	-2	19,196	-0.01%
2018/07/16	6	74.63	19	74.25	73.80	-13	19,197	-0.07%
2018/07/13	14	75.57	10	75.60	73.00	4	19,302	0.02%
2018/07/12	21	73.46	11	73.39	73.90	10	19,122	0.05%
2018/07/11	48	73.62	48	73.91	73.60	0	19,114	0.00%
2018/07/10	14	68.41	21	69.96	72.00	-7	18,611	-0.04%
2018/07/09	4	65.73	5	65.14	65.50	-1	18,502	-0.01%
2018/07/06	32	65.90	33	66.36	66.20	-1	18,359	-0.01%
2018/07/05	10	63.78	11	63.75	62.70	-1	18,107	-0.01%
2018/07/04	40	64.45	29	64.21	62.70	11	17,898	0.06%
2018/07/03	25	70.24	26	70.05	69.60	-1	17,672	-0.01%
2018/07/02	59	72.72	57	69.82	69.10	2	17,580	0.01%
2018/06/29	61	70.91	62	71.12	72.80	-1	17,458	-0.01%
2018/06/28	10	71.87	9	71.91	69.50	1	17,295	0.01%
2018/06/27	8	73.08	11	72.80	73.40	-3	17,177	-0.02%
2018/06/26	33	72.96	30	72.51	72.00	3	17,064	0.02%
2018/06/25	13	73.85	17	75.03	71.20	-4	16,820	-0.02%
2018/06/22	3	77.60	3	77.37	76.50	0	16,652	0.00%
2018/06/21	17	79.34	25	80.28	80.90	-8	16,558	-0.05%
2018/06/20	25	81.88	10	78.71	76.40	15	16,374	0.09%
2018/06/19	39	83.82	37	84.00	84.00	2	16,260	0.01%
2018/06/15	9	83.38	11	84.30	83.20	-2	16,243	-0.01%
2018/06/14	16	82.61	17	83.27	83.20	-1	16,133	-0.01%
2018/06/13	89	88.70	67	84.63	82.90	22	15,957	0.14%
2018/06/12	77	86.96	74	87.26	89.50	3	15,516	0.02%
2018/06/11	27	78.63	27	79.74	81.40	0	14,963	0.00%
2018/06/08	26	71.57	31	72.65	74.00	-5	14,696	-0.03%
2018/06/07	20	71.79	28	71.28	70.50	-8	14,445	-0.06%
2018/06/06	56	70.76	54	71.32	71.50	2	14,445	0.01%
2018/06/05	18.5	69.67	25	69.52	67.80	-6.5	14,387	-0.05%
2018/06/04	31	71.77	40	72.59	72.80	-9	14,150	-0.06%
2018/06/01	50	70.75	49	70.15	69.90	1	13,839	0.01%
2018/05/31	142	75.43	116	74.31	70.70	26	13,541	0.19%	大買/大賣/
2018/05/30	40.5	71.90	52	71.49	74.10	-11.5	12,893	-0.09%
2018/05/29	126	70.50	115	70.63	68.80	11	12,268	0.09%	大買/大賣/
2018/05/28	65	65.58	56	65.04	66.90	9	11,490	0.08%
2018/05/25	148	58.38	167	58.59	60.90	-19	11,147	-0.17%	大買/大賣/
2018/05/24	13	55.99	17	55.46	55.40	-4	10,510	-0.04%
2018/05/23	17	55.49	14	55.54	55.80	3	10,294	0.03%
2018/05/22	92	55.20	87	53.92	53.70	5	9,969	0.05%
2018/05/21	20	55.68	20	55.54	56.40	0	9,672	0.00%
2018/05/18	19	54.91	29	55.62	54.70	-10	9,332	-0.11%
2018/05/17	87	54.48	87	54.86	52.10	0	8,805	0.00%
2018/05/16	60	56.45	56	55.87	55.60	4	8,338	0.05%
2018/05/15	65	51.40	53	51.22	53.80	12	7,656	0.16%
2018/05/14	28	49.50	20	48.72	50.20	8	7,091	0.11%
2018/05/11	25	46.78	12	46.44	45.70	13	6,824	0.19%
2018/05/10	116	45.50	134	45.63	46.20	-18	6,511	-0.28%	大買/大賣/
2018/05/09	53	43.13	24	43.75	43.65	29	6,123	0.47%
2018/05/08	15	39.21	27	39.51	40.90	-12	5,397	-0.22%
2018/05/07	8	36.51	5	37.09	37.20	3	5,005	0.06%
2018/05/03	2	36.70	4	37.10	36.95	-2	5,004	-0.04%
2018/05/02	1	37.00	2	36.83	36.35	-1	5,000	-0.02%
2018/04/30	2	36.05	2	36.15	35.95	0	5,067	0.00%
2018/04/27	4	36.15	0	0.00	36.15	4	5,345	0.07%
2018/04/26	3	35.67	0	0.00	34.50	3	5,752	0.05%
2018/04/25	4	36.18	0	0.00	35.90	4	5,742	0.07%
2018/04/24	3	37.42	0	0.00	36.00	3	5,798	0.05%
2018/04/23	1	37.75	4	38.70	37.60	-3	5,718	-0.05%
2018/04/20	3	38.40	3	38.38	37.95	0	5,696	0.00%
2018/04/19	24	38.18	28	38.72	39.15	-4	5,607	-0.07%
2018/04/18	2	36.15	0	0.00	36.30	2	5,362	0.04%
2018/04/17	7	38.99	5	38.74	36.15	2	5,317	0.04%
2018/04/16	2	37.75	4	38.34	39.10	-2	5,186	-0.04%
2018/04/13	7	38.36	7	38.34	38.00	0	5,103	0.00%
2018/04/12	5	36.90	0	0.00	36.90	5	4,969	0.10%
2018/04/11	2	37.40	6	37.12	37.10	-4	5,049	-0.08%
2018/04/10	2	36.60	9	36.81	36.05	-7	5,029	-0.14%
2018/04/09	7	36.34	2	36.55	36.25	5	5,129	0.10%
2018/04/03	2	35.60	0	0.00	36.10	2	5,174	0.04%
2018/04/02	0	0.00	1	36.40	35.55	-1	5,186	-0.02%
2018/03/31	3	36.18	0	0.00	36.30	3	5,240	0.06%
2018/03/30	2	36.50	2	36.83	36.70	0	5,279	0.00%
2018/03/29	0	0.00	7	36.78	36.35	-7	5,313	-0.13%
2018/03/28	1	36.65	2	36.38	36.00	-1	5,277	-0.02%
2018/03/27	2	36.55	0	0.00	36.65	2	5,265	0.04%
2018/03/26	1	36.40	2	36.03	36.00	-1	5,266	-0.02%
2018/03/23	6	36.20	0	0.00	35.80	6	5,239	0.11%
2018/03/22	6	37.60	7	37.89	37.30	-1	5,174	-0.02%
2018/03/21	3	38.58	6	37.84	36.90	-3	5,022	-0.06%
2018/03/20	0	0.00	2	36.78	37.40	-2	4,859	-0.04%
2018/03/19	11	36.63	6	36.88	36.40	5	4,784	0.10%
2018/03/16	10	36.52	33	36.27	35.80	-23	4,642	-0.50%
2018/03/15	0	0.00	2	35.25	35.45	-2	4,510	-0.04%
2018/03/14	12	36.01	4	36.06	35.25	8	4,483	0.18%
2018/03/13	1	35.45	4	35.13	36.00	-3	4,386	-0.07%
2018/03/12	22	35.63	27	35.49	35.05	-5	4,329	-0.12%
2018/03/09	43	34.46	30	34.00	34.00	13	4,148	0.31%
2018/03/08	1	33.00	16	33.50	33.55	-15	3,992	-0.38%
2018/03/07	3	30.57	2	31.25	30.50	1	3,933	0.03%
2018/03/06	5	30.24	0	0.00	30.20	5	4,034	0.12%
2018/03/05	2	30.28	2	29.45	29.45	0	4,255	0.00%
2018/03/02	3	30.50	0	0.00	30.50	3	4,530	0.07%
2018/02/26	1	31.65	2	31.40	30.85	-1	4,705	-0.02%
2018/02/22	2	30.45	4	30.29	30.25	-2	4,968	-0.04%
2018/02/12	1	29.45	1	29.50	29.25	0	5,660	0.00%
2018/02/08	6	29.99	6	30.00	30.00	0	5,837	0.00%
2018/02/07	9	31.84	9	31.55	31.00	0	5,861	0.00%
2018/02/06	1	30.00	0	0.00	29.95	1	5,920	0.02%
2018/02/05	2	32.43	0	0.00	33.05	2	6,059	0.03%
2018/02/02	2	33.68	2	33.75	33.70	0	6,183	0.00%
2018/01/31	2	34.10	4	33.88	33.80	-2	6,403	-0.03%
2018/01/30	29	34.30	27	33.93	34.30	2	6,541	0.03%
2018/01/29	1	34.30	20	34.20	34.15	-19	6,556	-0.29%
2018/01/26	0	0.00	3	34.60	34.80	-3	6,635	-0.05%
2018/01/25	2	34.45	1	35.40	34.30	1	6,703	0.01%
2018/01/24	6	35.80	5	35.73	35.30	1	6,733	0.01%
2018/01/23	28	38.32	14	36.59	36.05	14	6,868	0.20%
2018/01/22	94	37.51	85	37.87	38.55	9	6,712	0.13%
2018/01/19	4	35.15	3	35.07	35.05	1	6,702	0.01%
2018/01/18	6	35.03	7	35.58	34.60	-1	7,073	-0.01%
2018/01/16	4	35.14	1	35.20	34.60	3	7,187	0.04%
2018/01/15	1	33.95	2	33.83	34.85	-1	7,255	-0.01%
2018/01/12	0	0.00	1	33.35	33.35	-1	7,316	-0.01%
2018/01/11	0	0.00	4	33.00	33.00	-4	7,330	-0.05%
2018/01/10	2	34.15	2	33.80	33.50	0	7,364	0.00%
2018/01/09	2.1	33.91	2	33.75	33.40	0.1	7,408	0.00%
2018/01/08	10	35.53	35	35.01	33.80	-25	7,617	-0.33%
2018/01/05	0	0.00	5	35.40	35.40	-5	7,643	-0.07%
2018/01/04	2	34.78	5	34.82	35.00	-3	7,698	-0.04%
2018/01/03	4	34.95	5	34.91	34.60	-1	7,660	-0.01%
2018/01/02	12	33.43	11.1	33.32	33.35	0.9	7,565	0.01%