興能高 (6558)-新光券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
30.95
漲跌
▲2.80
漲幅
+9.95%
成交量
5,355張
產業
上市其他電子類股
205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

興能高 (6558)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	228	29.39	100	28.99	28.15	128	727	17.60%	大買/鉅額交易
2024/11/19	64	30.03	43	30.94	31.25	21	510	4.12%
2024/11/18	16	27.32	66	27.23	28.45	-50	354	-14.10%
2024/11/15	76	26.89	63	27.02	25.90	13	261	4.97%
2024/11/14	1	25.50	10	25.63	25.70	-9	122	-7.37%
2024/11/13	0	0.00	0	23.40	23.40	0	105	0.00%
2024/11/08	0	22.15	0	0.00	22.00	0	92	0.00%
2024/11/05	1	22.25	0	0.00	22.25	1	97	1.03%
2024/11/04	1	22.30	0	0.00	22.30	1	101	0.99%
2024/11/01	1	22.75	0	0.00	22.75	1	104	0.95%
2024/10/30	1	22.20	1	22.50	22.20	0	105	0.00%
2024/10/22	0	0.00	3	21.75	21.85	-3	104	-2.88%
2024/10/21	0	24.05	0	0.00	21.85	0	104	0.01%
2024/10/18	1	21.91	0	0.00	21.90	1	105	0.99%
2024/10/08	2	23.25	0	0.00	23.20	2	114	1.75%
2024/10/07	1	23.55	6	23.61	23.60	-5	117	-4.26%
2024/10/04	0	0.00	1	23.60	23.75	-1	120	-0.83%
2024/10/01	0	0.00	5	23.55	23.80	-5	125	-3.98%
2024/09/30	0	0.00	35	23.44	23.40	-35	128	-27.33%
2024/09/27	2	23.60	0	0.00	23.50	2	128	1.55%
2024/09/25	0	0.00	19	24.00	23.95	-19	132	-14.35%
2024/09/23	0	23.45	0	0.00	23.45	0	135	0.00%
2024/09/20	2	23.55	0	0.00	23.45	2	139	1.43%
2024/09/19	0	23.70	0	0.00	23.40	0	141	0.00%
2024/09/18	0	23.24	1	23.55	23.30	-1	145	-0.68%
2024/09/16	1	23.60	5	22.72	23.05	-4	148	-2.69%
2024/09/13	0	0.00	1	21.55	21.85	-1	141	-0.71%
2024/09/09	0	21.25	0	0.00	21.20	0	165	0.00%
2024/09/04	3	21.15	0	0.00	21.15	3	167	1.79%
2024/09/03	1	22.65	1	22.60	22.40	0	168	0.00%
2024/09/02	3	22.95	0	0.00	22.80	3	168	1.78%
2024/08/30	1	22.75	1	22.90	23.00	0	170	0.00%
2024/08/29	1	23.05	0	0.00	23.05	1	172	0.58%
2024/08/28	0	0.00	1	23.00	22.95	-1	172	-0.58%
2024/08/26	0	22.15	0	0.00	21.90	0	172	0.00%
2024/08/20	3	22.00	3	21.95	21.95	0	190	0.00%
2024/08/19	1	21.60	0	0.00	21.95	1	192	0.52%
2024/08/15	1	22.00	0	0.00	22.10	1	197	0.51%
2024/08/13	0	0.00	0	21.60	21.70	0	198	0.00%
2024/08/08	1	22.00	1	22.15	21.85	0	201	0.00%
2024/08/05	0	21.30	0	0.00	20.90	0	200	0.00%
2024/08/02	1	23.00	0	0.00	23.00	1	196	0.51%
2024/07/31	1	23.05	1	23.30	23.30	0	195	0.00%
2024/07/30	3	22.97	1	23.30	23.40	2	195	1.02%
2024/07/29	8	23.52	45	23.46	23.30	-37	196	-18.87%
2024/07/26	3	23.77	3	23.90	24.05	0	199	0.00%
2024/07/22	4	24.30	0	0.00	24.10	4	199	2.01%
2024/07/19	2	25.18	2	25.10	24.90	0	197	0.00%
2024/07/18	1	25.55	0	25.60	25.50	1	196	0.51%
2024/07/17	0	0.00	5	26.15	25.85	-5	194	-2.56%
2024/07/16	0	0.00	1	25.85	25.75	-1	194	-0.52%
2024/07/15	1	25.63	3	25.97	25.70	-2	196	-1.00%
2024/07/12	0	0.00	4	26.75	26.55	-4	193	-2.07%
2024/07/10	3	27.05	3	26.87	26.95	0	194	0.00%
2024/07/09	2	26.10	7	26.30	26.25	-5	190	-2.63%
2024/07/08	0	26.75	7	26.69	26.60	-7	188	-3.70%
2024/07/05	0	0.00	14	26.80	26.60	-14	202	-6.91%
2024/07/04	0	0.00	1	26.85	26.80	-1	218	-0.46%
2024/07/03	0	0.00	4	26.71	26.75	-4	215	-1.85%
2024/07/02	0	0.00	1	26.65	26.65	-1	214	-0.47%
2024/07/01	0	0.00	20	26.79	26.60	-20	212	-9.39%
2024/06/28	1	26.90	12	26.85	27.05	-11	211	-5.21%
2024/06/27	0	0.00	4	26.71	26.65	-4	209	-1.91%
2024/06/26	1	26.95	4	26.90	26.75	-3	207	-1.44%
2024/06/24	1	25.65	1	25.80	26.30	0	205	0.00%
2024/06/21	0	0.00	130	26.11	26.05	-130	202	-64.22%	大賣/鉅額交易
2024/06/20	13	26.22	14	26.18	26.40	-1	196	-0.51%
2024/06/19	0	0.00	5.5	26.30	26.30	-5.5	194	-2.81%
2024/06/18	65.5	26.39	44.5	26.34	26.55	20.9	188	11.07%
2024/06/17	4	25.29	4.5	25.18	25.25	-0.5	174	-0.26%
2024/06/14	9	24.92	0	25.00	24.85	9	173	5.18%
2024/06/13	13	24.87	0	0.00	24.75	13	173	7.48%
2024/06/12	1	24.80	3	25.00	24.90	-2	175	-1.14%
2024/06/11	6	25.26	1	25.50	25.00	5	178	2.80%
2024/06/07	3	24.60	11	25.22	25.25	-8	181	-4.40%
2024/06/06	4	24.85	0	25.40	24.75	4	181	2.20%
2024/06/05	11	25.22	12	25.22	25.10	-1	182	-0.55%
2024/06/04	44.5	25.05	11	25.05	24.95	33.5	186	17.95%
2024/06/03	14	24.74	12	25.00	24.70	2	187	1.07%
2024/05/31	1.2	24.60	0	0.00	24.90	1.2	188	0.62%
2024/05/30	11	24.77	0	0.00	24.60	11	191	5.74%
2024/05/29	6	25.18	0	25.40	25.15	6	194	3.08%
2024/05/28	66.1	25.05	16	25.18	25.40	50.1	193	25.90%
2024/05/27	46.4	24.87	27	25.11	24.55	19.4	189	10.23%
2024/05/23	0	0.00	0.1	24.00	23.85	-0.1	236	-0.04%
2024/05/22	0	0.00	0.1	24.40	24.35	-0.1	239	-0.02%
2024/05/21	2	23.80	0	0.00	23.80	2	236	0.85%
2024/05/20	0	0.00	1	23.75	23.80	-1	236	-0.42%
2024/05/17	4	23.90	16	23.83	23.70	-12	238	-5.03%
2024/05/16	5	24.10	0	0.00	24.00	5	239	2.09%
2024/05/15	0.1	24.30	19	24.16	24.10	-19	244	-7.76%
2024/05/14	0	0.00	5	24.30	24.25	-5	245	-2.04%
2024/05/13	0	0.00	4	23.90	23.85	-4	247	-1.62%
2024/05/10	2	23.75	0	0.00	23.85	2	249	0.80%
2024/05/09	13	23.72	0	0.00	24.05	13	248	5.23%
2024/05/08	0.1	23.30	0	0.00	23.35	0.1	246	0.04%
2024/05/06	0.1	23.41	3	23.42	23.30	-3	246	-1.20%
2024/04/26	2	22.78	1	22.90	22.70	1	248	0.40%
2024/04/24	0	0.00	2	22.85	22.75	-2	252	-0.79%
2024/04/22	5	22.70	0	0.00	22.60	5	256	1.95%
2024/04/19	0	0.00	1	22.65	22.40	-1	257	-0.39%
2024/04/17	3	22.60	1	22.85	22.70	2	258	0.77%
2024/04/16	1.1	22.51	0	0.00	22.45	1.1	263	0.42%
2024/04/15	2	22.95	2	23.10	23.10	0	263	0.00%
2024/04/12	2.3	23.81	0	0.00	23.55	2.3	261	0.88%
2024/04/11	13.4	24.64	6	23.89	23.85	7.4	262	2.82%
2024/04/10	6	24.78	1	24.95	24.95	5	246	2.03%
2024/04/08	0	23.40	0	0.00	22.90	0	229	0.00%
2024/04/03	0	0.00	2	22.65	22.65	-2	231	-0.86%
2024/04/02	0.1	23.00	0	0.00	22.95	0.1	233	0.04%
2024/03/28	1	22.80	3.1	22.53	22.55	-2.1	235	-0.87%
2024/03/27	0.1	22.80	0	0.00	22.50	0.1	237	0.05%
2024/03/26	0.1	23.38	0	0.00	22.80	0.1	235	0.03%
2024/03/25	1.1	23.16	0	0.00	22.95	1.1	237	0.45%
2024/03/22	0	23.32	12	22.85	23.20	-12	241	-4.96%
2024/03/21	0.1	23.04	12	22.90	22.85	-11.9	245	-4.86%
2024/03/20	0.1	23.00	0	0.00	22.80	0.1	246	0.02%
2024/03/19	0.2	23.01	0	0.00	22.90	0.2	251	0.07%
2024/03/18	5.1	22.71	1	22.65	23.05	4.1	252	1.63%
2024/03/15	1.1	23.02	0	0.00	22.85	1.1	269	0.40%
2024/03/14	0	23.50	2.1	23.00	22.95	-2.1	286	-0.74%
2024/03/13	0.1	23.75	9	23.60	23.55	-8.9	367	-2.43%
2024/03/12	1	24.20	3	24.35	24.25	-2	368	-0.54%
2024/03/11	0	24.50	0	0.00	24.40	0	371	0.00%
2024/03/08	10	24.35	2	24.33	24.00	8	383	2.09%
2024/03/07	8	25.16	0	0.00	25.05	8	391	2.04%
2024/03/06	1	25.70	0	0.00	25.75	1	403	0.25%
2024/03/05	5	25.54	1	26.15	25.55	4	438	0.91%
2024/03/04	4	25.94	7	25.99	25.90	-3	465	-0.64%
2024/03/01	5	25.60	2	25.45	25.50	3	467	0.64%
2024/02/29	7	25.59	1	25.70	25.75	6	477	1.26%
2024/02/27	6	25.55	1	25.75	25.55	5	483	1.03%
2024/02/26	2	27.15	11	26.13	26.10	-9	510	-1.76%
2024/02/23	6.1	25.40	5	25.67	25.00	1.1	488	0.21%
2024/02/22	3	25.38	0	0.00	25.35	3	570	0.53%
2024/02/21	0	26.00	20	25.28	25.45	-20	703	-2.84%
2024/02/20	2.1	25.37	0	0.00	25.25	2.1	777	0.27%
2024/02/19	1	25.80	7	25.85	25.75	-6	783	-0.77%
2024/02/16	0.1	25.40	0	0.00	25.35	0.1	792	0.01%
2024/02/15	7	24.15	0	0.00	24.40	7	801	0.87%
2024/02/05	4	24.31	0	0.00	24.20	4	819	0.49%
2024/02/02	0.1	25.00	0	0.00	24.85	0.1	831	0.01%
2024/02/01	1.1	25.05	0	0.00	25.00	1.1	877	0.12%
2024/01/31	3	25.15	0	0.00	25.10	3	907	0.33%
2024/01/29	0	25.83	0	25.55	25.55	0	979	0.00%
2024/01/26	0	25.95	0	0.00	25.55	0	1,017	0.00%
2024/01/25	1.1	25.57	0	0.00	25.55	1.1	1,023	0.10%
2024/01/24	4	26.44	1	25.95	26.00	3	1,022	0.29%
2024/01/23	2	25.85	2	26.00	25.90	0	1,016	0.00%
2024/01/22	0	25.55	0	0.00	25.80	0	1,016	0.00%
2024/01/19	3.1	25.20	0	0.00	25.25	3.1	1,014	0.31%
2024/01/17	7.1	25.39	1	25.35	25.40	6.1	1,010	0.60%
2024/01/16	0	0.00	2	25.75	25.70	-2	1,007	-0.20%
2024/01/12	7	26.36	1	26.10	26.55	6	1,006	0.60%
2024/01/11	1	25.75	0	0.00	26.10	1	1,003	0.10%
2024/01/10	12.1	25.63	25	25.86	25.40	-13	1,001	-1.29%
2024/01/09	7.1	26.50	0.2	26.50	26.45	6.8	996	0.69%
2024/01/05	5	26.75	1	27.10	27.05	4	993	0.40%
2024/01/04	1	26.75	2	26.95	26.70	-1	989	-0.10%
2024/01/03	2	26.70	0	28.00	26.80	2	989	0.20%
2024/01/02	5	27.10	0	0.00	27.10	5	987	0.51%
2023/12/29	10.1	27.16	1	27.25	27.05	9.1	985	0.92%
2023/12/28	2.1	27.45	1.2	27.51	27.50	1	982	0.10%
2023/12/26	6.2	27.64	4	27.70	27.80	2.2	979	0.22%
2023/12/25	9	27.22	0	0.00	27.20	9	976	0.92%
2023/12/22	4	27.35	1	27.25	27.50	3	975	0.31%
2023/12/21	0	0.00	1	27.45	27.40	-1	972	-0.10%
2023/12/19	22.5	26.92	0	0.00	27.00	22.5	966	2.33%
2023/12/18	16.1	27.56	4	27.88	27.30	12.1	962	1.26%
2023/12/15	8	27.33	0	0.00	27.35	8	957	0.84%
2023/12/14	4.1	27.37	0	0.00	27.15	4.1	955	0.43%
2023/12/12	18	27.19	2	27.30	27.30	16	946	1.69%
2023/12/11	41.1	28.42	34	28.14	28.00	7.1	930	0.76%
2023/12/08	87	30.04	132.1	30.73	29.45	-45.1	911	-4.95%	大賣/
2023/12/07	3	28.27	1	28.35	28.60	2	828	0.24%
2023/12/06	8	28.34	11	28.26	28.15	-3	823	-0.36%
2023/12/05	9.1	28.22	2	28.60	28.10	7.1	819	0.87%
2023/12/04	7	29.45	5	29.51	29.10	2	807	0.25%
2023/12/01	8	29.08	6	29.40	28.90	2	793	0.25%
2023/11/30	66	29.91	30	29.84	29.75	36	779	4.62%
2023/11/29	24	29.20	16	29.23	29.20	8	742	1.08%
2023/11/28	2	28.15	0	0.00	28.00	2	712	0.28%
2023/11/27	2.1	28.62	2	27.88	27.80	0.1	707	0.01%
2023/11/24	0.1	28.45	10	28.52	28.65	-9.9	695	-1.42%
2023/11/22	10.5	28.67	8	28.75	28.75	2.5	648	0.39%
2023/11/21	115.2	29.81	57	29.22	29.45	58.2	625	9.30%	大買/
2023/11/20	124	29.04	78	29.63	30.25	46	541	8.50%	大買/
2023/11/17	6	26.91	34	27.40	27.50	-28	406	-6.88%
2023/11/16	1	25.00	40	24.89	25.00	-39	333	-11.70%
2023/11/15	2	25.43	14	25.91	25.40	-12	325	-3.68%
2023/11/14	37	25.75	4	25.50	25.60	33	317	10.39%
2023/11/13	27	25.95	10	25.88	26.20	17	305	5.56%
2023/11/10	30	25.90	18	25.89	26.00	12	287	4.18%
2023/11/09	28	26.86	32	26.67	26.80	-4	272	-1.47%
2023/11/08	19.2	25.84	5	25.93	25.70	14.2	225	6.31%
2023/11/07	11	25.40	8	25.64	25.00	3	195	1.54%
2023/11/06	24	24.00	12	24.05	24.00	12	151	7.91%
2023/11/03	26	23.87	31	23.93	24.50	-5	126	-3.96%
2023/11/02	1	21.50	2	22.30	22.30	-1	90	-1.10%
2023/11/01	1	20.60	0	0.00	20.30	1	84	1.18%
2023/10/30	21	21.05	20	21.05	21.00	1	92	1.08%
2023/10/27	1	21.30	0	0.00	21.10	1	91	1.09%
2023/10/25	6	21.60	3	21.40	21.80	3	94	3.17%
2023/10/24	2.1	21.18	2	21.23	21.30	0.1	95	0.11%
2023/10/23	1	21.55	2	21.23	21.10	-1	96	-1.04%
2023/10/20	2	21.80	0	0.00	21.75	2	96	2.07%
2023/10/19	0	0.00	1	22.40	22.50	-1	99	-1.00%
2023/10/18	1	22.30	0	0.00	22.80	1	101	0.99%
2023/10/17	1	22.30	2	22.55	22.60	-1	102	-0.97%
2023/10/16	1	22.50	0	23.95	22.70	1	105	0.95%
2023/10/13	1	22.75	0	0.00	22.65	1	109	0.91%
2023/10/12	1	22.55	0	0.00	22.60	1	111	0.89%
2023/10/11	0	22.30	2	22.30	22.45	-2	113	-1.77%
2023/10/06	2	22.43	0	0.00	22.45	2	115	1.74%
2023/10/04	1	22.30	0	0.00	22.35	1	123	0.81%
2023/10/03	2.3	22.62	0	0.00	22.60	2.3	125	1.84%
2023/10/02	0	0.00	1	22.65	22.65	-1	127	-0.78%
2023/09/27	0	0.00	2	22.60	22.55	-2	138	-1.44%
2023/09/26	0	22.60	0	23.00	22.55	0	140	0.00%
2023/09/18	0	23.20	1	23.50	23.45	-1	167	-0.60%
2023/09/13	1	23.05	1	23.20	22.95	0	178	0.00%
2023/09/12	2	22.85	1	22.35	22.85	1	185	0.54%
2023/09/11	2	22.40	1	22.30	22.40	1	189	0.52%
2023/09/08	1.2	22.74	8	22.73	22.65	-6.8	194	-3.50%
2023/09/07	1	22.95	1	23.20	23.10	0	198	0.00%
2023/09/06	2	23.70	1	23.75	23.45	1	205	0.49%
2023/09/04	0.5	23.40	0	0.00	23.65	0.5	218	0.23%
2023/09/01	1	23.65	0	0.00	23.75	1	228	0.44%
2023/08/21	0	23.85	1	23.30	23.15	-1	366	-0.27%
2023/08/16	3	23.05	3	23.13	23.20	0	400	0.00%
2023/08/15	0	23.90	0	0.00	23.00	0	410	0.00%
2023/08/14	1	22.50	6	22.70	22.50	-5	419	-1.19%
2023/08/11	1	23.15	0	0.00	23.15	1	437	0.23%
2023/08/10	1	22.85	0	0.00	23.00	1	504	0.20%
2023/08/01	7	24.99	0	0.00	25.05	7	544	1.28%
2023/07/31	1	25.65	0	0.00	25.10	1	548	0.18%
2023/07/27	1	25.15	1	25.20	25.20	0	555	0.00%
2023/07/25	1	25.00	0	0.00	25.00	1	593	0.17%
2023/07/21	2	25.50	1	25.70	25.55	1	605	0.17%
2023/07/20	0	0.00	7	25.96	25.90	-7	618	-1.13%
2023/07/19	5	25.73	1	25.30	25.35	4	627	0.64%
2023/07/17	1	26.40	0	26.20	26.65	1	634	0.16%
2023/07/14	4	26.64	0	0.00	26.40	4	637	0.63%
2023/07/13	0	0.00	5	26.35	26.20	-5	662	-0.76%
2023/07/12	1	26.55	1	26.45	26.25	0	667	0.00%
2023/07/07	0	27.85	3	27.15	27.20	-3	663	-0.45%
2023/07/06	3	27.60	2	27.85	27.90	1	666	0.15%
2023/07/05	4.3	27.59	0	0.00	27.25	4.3	665	0.64%
2023/07/03	0	27.92	0	0.00	27.95	0	660	0.00%
2023/06/30	0.2	28.30	0	0.00	28.10	0.2	658	0.03%
2023/06/29	12	28.40	0	0.00	28.20	12	659	1.82%
2023/06/26	0	0.00	2	28.05	28.00	-2	666	-0.30%
2023/06/20	0	28.60	0	0.00	28.80	0	666	0.00%
2023/06/19	2	29.00	0	29.10	28.85	2	668	0.30%
2023/06/16	3.1	29.44	0	0.00	29.25	3.1	669	0.46%
2023/06/15	3	29.25	4	29.54	30.10	-1	665	-0.15%
2023/06/14	5	29.65	14	29.61	29.60	-9	666	-1.35%
2023/06/13	0	0.00	1	30.20	30.20	-1	677	-0.15%
2023/06/12	6	30.83	0	0.00	30.20	6	687	0.87%
2023/06/09	2	30.95	2	31.00	30.90	0	714	0.00%
2023/06/08	2	31.10	31	30.92	31.25	-29	715	-4.05%
2023/06/07	15	31.97	6.2	32.18	31.95	8.8	719	1.23%
2023/06/06	1	32.63	2	33.18	32.90	-1	731	-0.13%
2023/06/05	2.1	34.14	0	34.20	33.35	2	807	0.25%
2023/06/02	1.1	33.40	0.1	32.50	33.00	1	871	0.11%
2023/06/01	0.1	31.70	3.2	31.37	32.05	-3.1	856	-0.37%
2023/05/31	1	31.35	2	31.00	30.95	-1	839	-0.12%
2023/05/30	2	29.65	0	0.00	29.80	2	823	0.24%
2023/05/29	5	28.77	2	30.25	30.20	3	821	0.37%
2023/05/26	11	29.56	11.1	29.52	28.90	-0.1	808	-0.01%
2023/05/25	2	31.10	5	31.07	31.15	-3	783	-0.38%
2023/05/24	2	30.70	5	31.20	31.15	-3	780	-0.38%
2023/05/23	4	30.95	4	30.95	31.20	0	778	0.00%
2023/05/22	10	30.59	9	30.10	30.20	1	767	0.13%
2023/05/19	12	29.64	3	29.80	29.25	9	765	1.18%
2023/05/18	18	30.27	15	29.82	29.90	3	757	0.40%
2023/05/17	8	30.12	5.2	30.17	30.15	2.9	754	0.38%
2023/05/16	24	30.20	38.9	30.35	29.70	-14.9	744	-2.01%
2023/05/15	2	27.10	2	28.10	28.80	0	689	0.00%
2023/05/12	3	26.60	0	0.00	27.10	3	755	0.40%
2023/05/11	0	0.00	10	28.56	27.35	-10	776	-1.29%
2023/05/10	2	28.75	11.4	28.85	28.90	-9.4	766	-1.23%
2023/05/09	2	28.45	0	0.00	28.10	2	756	0.26%
2023/05/08	0	28.70	0.4	28.65	28.80	-0.4	752	-0.05%
2023/05/05	0	27.85	0	0.00	28.40	0	750	0.00%
2023/05/04	0	27.70	0	0.00	28.05	0	749	0.00%
2023/05/03	3.1	28.00	5	28.38	27.90	-2	747	-0.26%
2023/05/02	6	29.35	19	29.19	28.90	-13	743	-1.75%
2023/04/28	16.4	29.20	15	28.92	28.75	1.3	732	0.18%
2023/04/27	6	28.32	1	28.15	28.30	5	708	0.71%
2023/04/26	2	26.50	0	0.00	27.40	2	698	0.29%
2023/04/25	2	27.90	2	28.15	27.05	0	694	0.00%
2023/04/24	6	27.83	10	27.81	27.80	-4	679	-0.59%
2023/04/21	8	26.68	3	26.70	26.20	5	672	0.74%
2023/04/20	1.1	28.17	0	0.00	27.50	1.1	687	0.16%
2023/04/19	2	27.70	1	27.80	27.85	1	685	0.15%
2023/04/18	20.1	28.53	1	28.55	28.25	19.1	679	2.81%
2023/04/17	3	27.23	7	27.34	27.35	-4	654	-0.61%
2023/04/14	2	26.70	27	26.67	26.90	-25	647	-3.86%
2023/04/13	0	0.00	0	27.00	26.60	0	646	0.00%
2023/04/11	7	26.76	13	26.78	26.65	-6	643	-0.93%
2023/04/10	10	27.05	11	27.00	27.05	-1	640	-0.16%
2023/04/07	2	26.50	2	26.55	26.50	0	638	0.00%
2023/04/06	0	26.60	0.1	26.64	26.80	-0.1	636	-0.01%
2023/03/31	0.1	27.36	1	27.05	27.00	-0.9	642	-0.14%
2023/03/30	0	27.92	0	0.00	27.05	0	641	0.01%
2023/03/29	2	26.20	0	0.00	26.40	2	639	0.31%
2023/03/28	51	26.62	0	0.00	26.20	51	643	7.93%
2023/03/27	0.1	27.28	5	27.35	27.30	-4.9	638	-0.77%
2023/03/24	11	27.40	3	27.72	27.25	8	639	1.25%
2023/03/23	0	26.90	0	0.00	26.90	0	635	0.00%
2023/03/22	8	27.51	1	26.85	26.75	7	636	1.10%
2023/03/21	2	26.90	0	0.00	26.95	2	634	0.32%
2023/03/20	6	26.18	4.8	26.16	26.30	1.2	632	0.19%
2023/03/17	2	26.53	2	26.45	26.10	0	637	0.00%
2023/03/16	0.1	26.68	4	26.31	26.30	-3.9	639	-0.61%
2023/03/15	17	28.20	16	27.90	27.65	1	640	0.16%
2023/03/14	19.1	28.54	32	28.60	28.45	-12.9	642	-2.01%
2023/03/13	1	26.80	1.1	26.87	26.90	-0.1	707	-0.02%
2023/03/10	5	27.45	1.1	27.44	27.40	4	742	0.53%
2023/03/09	1	28.55	4	28.38	28.25	-3	739	-0.41%
2023/03/08	79.9	28.72	18	28.84	29.30	61.9	725	8.53%
2023/03/07	10	27.71	13.2	27.87	28.20	-3.2	662	-0.48%
2023/03/06	6	25.70	10	26.04	25.65	-4	587	-0.68%
2023/03/03	0	25.47	0	0.00	25.20	0	595	0.00%
2023/03/02	4	25.00	0	0.00	24.95	4	633	0.63%
2023/03/01	0	25.94	0	0.00	25.30	0	730	0.00%
2023/02/24	1	25.35	0	0.00	25.45	1	763	0.13%
2023/02/23	2	25.68	1	25.85	25.50	1	762	0.13%
2023/02/22	20	25.50	0	0.00	25.40	20	759	2.64%
2023/02/21	4	26.05	6	25.96	25.75	-2	756	-0.26%
2023/02/20	0	26.70	20	26.62	26.50	-20	753	-2.66%
2023/02/17	0	25.82	8	25.46	26.05	-8	743	-1.08%
2023/02/16	5	25.11	19	25.21	25.45	-14	737	-1.90%
2023/02/15	10	25.08	5	25.20	25.05	5	739	0.68%
2023/02/14	11	25.72	0	0.00	25.50	11	734	1.50%
2023/02/13	3	25.48	2	25.33	25.25	1	725	0.14%
2023/02/10	32	27.05	47	27.14	26.10	-15	719	-2.08%
2023/02/09	10	25.14	9	25.50	25.95	1	646	0.15%
2023/02/08	1	23.50	0	0.00	23.60	1	628	0.16%
2023/02/07	0	23.90	0	0.00	23.70	0	657	0.00%
2023/02/06	3	23.63	3	23.80	23.55	0	688	0.00%
2023/02/03	3	23.65	3	23.70	23.95	0	695	0.00%
2023/02/02	0	24.10	0	0.00	23.90	0	692	0.00%
2023/02/01	3	23.75	0	0.00	23.80	3	689	0.44%
2023/01/31	1	23.15	1.3	23.56	23.65	-0.3	688	-0.04%
2023/01/30	0	22.90	0.3	23.02	23.00	-0.3	685	-0.04%
2023/01/13	1	22.50	1	22.50	22.35	0	681	0.00%
2023/01/12	3	22.30	0	0.00	22.15	3	680	0.44%
2023/01/11	26	22.28	18	22.33	22.25	8	679	1.18%
2023/01/10	3	22.75	0	0.00	22.70	3	676	0.44%
2023/01/09	10	22.62	3	22.85	22.35	7	655	1.07%
2023/01/05	2	22.50	0	0.00	22.05	2	653	0.31%
2023/01/04	1	22.45	1	22.30	22.30	0	652	0.00%
2022/12/29	1	21.65	1	21.55	21.75	0	649	0.00%
2022/12/28	0	0.00	3	21.95	21.65	-3	650	-0.46%
2022/12/27	0	0.00	1	22.05	22.10	-1	648	-0.15%
2022/12/23	3	22.55	2	22.80	22.25	1	648	0.15%
2022/12/22	2	21.88	2	21.95	21.95	0	642	0.00%
2022/12/21	2	21.98	0	0.00	21.70	2	642	0.31%
2022/12/20	1	22.25	0	0.00	21.85	1	641	0.16%
2022/12/19	0	22.81	2	22.75	22.45	-2	637	-0.31%
2022/12/16	10	22.99	0	0.00	22.85	10	634	1.58%
2022/12/15	1	24.00	3	24.00	23.95	-2	629	-0.32%
2022/12/14	2	24.25	2	24.40	24.35	0	626	0.00%
2022/12/13	2	24.43	3	24.27	23.90	-1	622	-0.16%
2022/12/12	2	23.80	0	0.00	24.40	2	619	0.32%
2022/12/09	7	24.56	1	25.15	24.30	6	615	0.98%
2022/12/08	2	24.80	0	0.00	24.70	2	608	0.33%
2022/12/07	8	25.23	8	25.78	24.70	0	601	0.00%
2022/12/06	2	27.05	9	26.89	26.15	-7	581	-1.20%
2022/12/05	114	27.02	121.4	27.78	27.35	-7.4	567	-1.31%	大買/大賣/
2022/12/02	14	25.23	69.6	26.30	26.50	-55.6	467	-11.89%
2022/12/01	47	24.27	34	23.91	24.10	13	426	3.05%
2022/11/30	15	23.87	20	23.97	24.20	-5	419	-1.19%
2022/11/29	18	24.57	8	24.89	24.05	10	411	2.43%
2022/11/28	40	24.06	2	23.90	23.85	38	388	9.77%
2022/11/25	0	24.20	11	24.10	24.45	-11	382	-2.88%
2022/11/24	28.1	24.30	43	24.23	24.50	-15	369	-4.04%
2022/11/23	103	24.14	83	24.66	25.00	20	332	6.01%	大買/
2022/11/22	5	22.54	12	22.59	22.75	-7	235	-2.97%
2022/11/18	1	20.65	0	0.00	20.65	1	205	0.49%
2022/11/16	0	0.00	1	20.30	20.60	-1	203	-0.49%
2022/11/14	8	21.00	1	20.95	21.00	7	203	3.43%
2022/11/11	1	21.05	18	20.73	21.05	-17	202	-8.38%
2022/11/10	1	20.50	7	20.51	20.45	-6	198	-3.02%
2022/11/09	2	21.05	7	20.79	20.90	-5	197	-2.54%
2022/11/08	2	21.75	8	21.11	20.85	-6	196	-3.05%
2022/11/07	1	22.00	12.4	21.73	21.65	-11.4	193	-5.92%
2022/11/04	14	21.05	19	21.38	21.40	-5	186	-2.69%
2022/11/03	12	21.56	12.1	21.60	21.65	-0.1	177	-0.06%
2022/11/02	30	19.46	17.5	20.43	20.75	12.5	147	8.48%
2022/11/01	0	0.00	7	18.20	18.90	-7	116	-6.03%
2022/10/31	7	17.11	1	17.10	17.20	6	108	5.52%
2022/10/28	0	17.25	3	16.80	17.00	-3	108	-2.76%
2022/10/26	0	0.00	6	16.78	16.65	-6	108	-5.51%
2022/10/25	0	0.00	3	16.65	16.65	-3	109	-2.75%
2022/10/24	0	0.00	1	16.60	16.65	-1	109	-0.91%
2022/10/21	3	16.90	3	16.80	16.50	0	109	0.00%
2022/10/20	2	16.80	0	0.00	16.85	2	108	1.84%
2022/10/19	0	17.15	9	17.23	17.30	-9	108	-8.31%
2022/10/17	3	17.15	0	0.00	17.30	3	107	2.78%
2022/10/12	0	0.00	9	18.32	18.35	-9	111	-8.07%
2022/10/05	3	19.80	0	0.00	19.45	3	115	2.60%
2022/10/03	3	18.55	1	18.95	18.80	2	115	1.73%
2022/09/30	3	18.50	10	18.63	18.65	-7	115	-6.04%
2022/09/29	0	0.00	16	18.91	18.95	-16	114	-13.93%
2022/09/28	0	0.00	14	18.87	18.70	-14	114	-12.19%
2022/09/27	0	0.00	0	21.40	19.90	0	114	0.00%
2022/09/26	2	19.60	9	19.62	19.50	-7	113	-6.19%
2022/09/23	0	20.46	8	20.24	20.25	-8	114	-6.99%
2022/09/22	0	20.18	0	0.00	20.25	0	114	0.00%
2022/09/21	0	0.00	7	20.55	20.35	-7	110	-6.31%
2022/09/20	0	20.95	0	0.00	20.90	0	109	0.00%
2022/09/19	0	21.40	19	21.09	21.00	-19	109	-17.36%
2022/09/16	1	21.35	6	21.35	21.35	-5	109	-4.55%
2022/09/15	2	21.55	10.1	21.69	21.45	-8	110	-7.31%
2022/09/14	0	21.75	7	21.51	21.50	-7	109	-6.40%
2022/09/13	0	22.05	6	21.83	21.80	-6	109	-5.45%
2022/09/12	4	21.65	10	21.45	21.85	-6	111	-5.38%
2022/09/08	0	21.75	0	0.00	21.35	0	108	0.00%
2022/09/07	0	0.00	5	21.25	21.15	-5	110	-4.54%
2022/09/06	0	0.00	13	21.77	21.50	-13	109	-11.86%
2022/09/05	2	22.00	10	22.20	22.00	-8	108	-7.36%
2022/09/01	0	0.00	27	22.28	22.60	-27	109	-24.67%
2022/08/31	5	22.79	2	22.70	22.70	3	110	2.71%
2022/08/30	35	22.70	48	23.09	22.70	-13	108	-11.94%
2022/08/29	8	22.33	12	22.44	23.00	-4	104	-3.83%
2022/08/26	0	0.00	1	23.05	23.00	-1	103	-0.96%
2022/08/25	14	23.02	15	23.19	22.85	-1	106	-0.94%
2022/08/24	0	22.70	11	22.60	22.45	-11	101	-10.81%
2022/08/23	0	22.95	5	22.65	22.65	-5	102	-4.87%
2022/08/22	23	23.08	3	23.10	23.00	20	104	19.15%
2022/08/19	0	22.80	0	0.00	22.60	0	101	0.00%
2022/08/18	2	22.15	10	22.25	22.30	-8	99	-8.01%
2022/08/17	1	22.35	0	0.00	22.20	1	99	1.01%
2022/08/16	1	22.80	0	0.00	22.65	1	100	1.00%
2022/08/15	2	22.90	10	22.74	22.90	-8	100	-7.96%
2022/08/12	2	22.00	14	22.41	22.85	-12	99	-12.05%
2022/08/11	5	22.00	2	21.80	22.00	3	96	3.11%
2022/08/10	2	22.10	10	21.71	22.10	-8	96	-8.29%
2022/08/09	10	21.75	10	21.50	21.75	0	94	0.00%
2022/08/05	1	21.35	10	21.33	21.35	-9	96	-9.34%
2022/08/04	1	20.95	0	0.00	20.95	1	99	1.01%
2022/08/01	0	0.00	2	21.55	21.95	-2	103	-1.93%
2022/07/22	1	22.05	0	0.00	21.90	1	104	0.95%
2022/07/15	2	21.00	0	0.00	20.90	2	112	1.79%
2022/07/12	1	20.00	0	0.00	19.95	1	110	0.90%
2022/07/08	1	20.85	0	0.00	20.75	1	115	0.87%
2022/07/06	1	20.01	0	0.00	20.00	1	117	0.86%
2022/07/05	5	20.23	0	0.00	20.60	5	120	4.16%
2022/07/04	0	20.95	1	20.35	20.45	-1	120	-0.83%
2022/07/01	3	20.03	15	20.33	20.00	-12	121	-9.89%
2022/06/29	0	22.70	0	0.00	22.15	0	117	0.00%
2022/06/28	0	0.00	3	22.30	22.20	-3	119	-2.52%
2022/06/24	2	22.20	0	0.00	22.05	2	121	1.65%
2022/06/23	0	21.80	0	0.00	21.60	0	120	0.00%
2022/06/20	0	22.90	0	0.00	21.45	0	118	0.00%
2022/06/17	0	0.00	1	22.20	22.15	-1	116	-0.86%
2022/06/09	1	24.70	0	0.00	24.90	1	120	0.83%
2022/06/07	0	0.00	2	24.45	24.30	-2	119	-1.67%
2022/06/02	2	23.85	0	0.00	24.50	2	121	1.65%
2022/05/30	0	0.00	5	24.05	24.05	-5	119	-4.20%
2022/05/27	2	23.80	0	0.00	23.75	2	117	1.70%
2022/05/26	0	0.00	2	23.75	23.40	-2	117	-1.70%
2022/05/25	1	23.60	4	23.59	23.60	-3	120	-2.49%
2022/05/24	0	0.00	5	23.18	23.10	-5	122	-4.10%
2022/05/23	0	24.05	0	0.00	23.75	0	121	0.00%
2022/05/19	0	23.10	0	0.00	23.00	0	121	0.00%
2022/05/16	0	23.08	0	0.00	22.65	0	119	0.00%
2022/05/13	0	0.00	0.4	22.20	22.25	-0.4	118	-0.35%
2022/05/12	1.1	22.63	5	21.89	21.80	-3.9	117	-3.31%
2022/05/11	0	24.95	2	23.20	23.10	-2	115	-1.73%
2022/05/10	5	23.26	19	22.46	23.40	-14	115	-12.08%
2022/05/09	0	0.00	2	24.00	24.10	-2	113	-1.76%
2022/05/05	2	25.25	4	25.29	25.25	-2	113	-1.77%
2022/05/04	1	25.10	0	0.00	25.00	1	113	0.88%
2022/04/29	5	24.43	4	24.30	24.30	1	116	0.86%
2022/04/28	1	24.30	0	0.00	24.30	1	117	0.85%
2022/04/27	6	24.23	19	24.39	24.00	-13	117	-11.02%
2022/04/26	0	0.00	1	26.00	26.05	-1	113	-0.88%
2022/04/25	3	26.25	6	26.33	26.25	-3	112	-2.66%
2022/04/22	2	27.00	0	0.00	27.10	2	111	1.79%
2022/04/21	5	28.09	6	28.14	27.55	-1	114	-0.87%
2022/04/20	5	26.95	3	26.85	26.95	2	111	1.80%
2022/04/19	0	27.83	1	27.10	26.90	-1	111	-0.89%
2022/04/18	0	28.90	9	26.82	26.90	-9	113	-7.90%
2022/04/15	0	28.34	5	27.65	27.35	-5	114	-4.35%
2022/04/14	2	27.60	2	28.20	28.20	0	117	0.00%
2022/04/13	5	26.58	4	26.60	26.50	1	117	0.85%
2022/04/12	1	26.80	0	0.00	26.55	1	125	0.80%
2022/04/11	2	26.90	2	27.25	26.85	0	162	0.00%
2022/04/08	1	27.95	2	28.00	27.95	-1	185	-0.54%
2022/04/07	1	28.30	3	28.10	28.00	-2	187	-1.06%
2022/04/06	2	28.55	0	0.00	28.55	2	190	1.05%
2022/03/30	0	0.00	3	29.20	29.25	-3	197	-1.52%
2022/03/25	3	29.10	0	0.00	29.10	3	196	1.53%
2022/03/24	2.2	29.17	0	0.00	29.25	2.2	197	1.11%
2022/03/23	1	29.50	2	29.45	29.35	-1	198	-0.50%
2022/03/21	1	29.40	0	0.00	29.30	1	200	0.50%
2022/03/18	3	28.60	0	0.00	28.80	3	201	1.49%
2022/03/17	6	28.55	19	28.46	28.60	-13	201	-6.46%
2022/03/16	0	0.00	2	28.15	28.50	-2	199	-1.00%
2022/03/15	2	28.65	0	0.00	28.60	2	200	1.00%
2022/03/14	1	30.00	1	29.95	29.30	0	202	0.00%
2022/03/11	3	29.67	2	29.70	29.35	1	202	0.49%
2022/03/10	1	30.10	0	0.00	30.10	1	200	0.50%
2022/03/08	0	0.00	1	29.00	29.55	-1	201	-0.50%
2022/03/07	1	30.30	0	0.00	30.30	1	199	0.50%
2022/03/04	2	31.40	2	31.30	31.30	0	198	0.00%
2022/03/03	14	31.35	5	31.55	31.50	9	199	4.51%
2022/03/02	1	30.90	0	0.00	30.75	1	200	0.50%
2022/02/25	0	0.00	2	30.20	30.60	-2	202	-0.99%
2022/02/24	2	31.30	0	0.00	31.00	2	204	0.98%
2022/02/23	2	31.58	0	0.00	31.60	2	207	0.96%
2022/02/17	9.5	31.94	0	0.00	31.85	9.5	209	4.53%
2022/02/15	2	31.55	0	0.00	31.55	2	213	0.94%
2022/02/14	2	31.35	0	0.00	31.50	2	214	0.93%
2022/02/11	2	32.43	0	0.00	32.30	2	215	0.93%
2022/02/10	6	32.87	1	33.00	32.95	5	216	2.31%
2022/01/26	0	0.00	1	31.60	31.50	-1	220	-0.45%
2022/01/25	0	0.00	1	31.80	31.55	-1	224	-0.45%
2022/01/24	0	0.00	1	31.90	31.90	-1	233	-0.43%
2022/01/21	2	33.53	3	33.33	32.60	-1	251	-0.40%
2022/01/20	1	33.31	1	33.45	33.65	0	251	0.02%
2022/01/19	0	0.00	1	32.20	33.00	-1	252	-0.40%
2022/01/17	1.2	32.58	1	32.10	32.55	0.2	256	0.08%
2022/01/14	0	0.00	11	32.04	32.30	-11	256	-4.29%
2022/01/12	0.1	33.30	0	0.00	33.40	0.1	258	0.04%
2022/01/10	3	33.58	5	33.40	33.30	-2	256	-0.78%
2022/01/07	8	34.33	37	33.85	33.80	-29	256	-11.31%
2022/01/06	22	34.24	4	34.34	34.20	18	253	7.10%
2022/01/05	6	34.83	9	34.71	34.75	-3	250	-1.20%
2022/01/04	53	36.60	24	36.79	35.85	29	241	11.99%
2022/01/03	12	35.19	5.1	35.56	36.30	7	203	3.41%
2021/12/30	1	32.85	1	33.15	33.00	0	179	0.00%
2021/12/28	1	32.35	1	32.45	32.30	0	176	0.00%
2021/12/27	4.1	32.42	0	0.00	32.35	4.1	178	2.29%
2021/12/24	4	32.90	1	33.00	32.55	3	178	1.68%
2021/12/23	1.1	32.10	0	0.00	32.15	1.1	175	0.63%
2021/12/22	0	31.80	0	0.00	32.10	0	177	0.01%
2021/12/21	2	31.90	0	0.00	31.80	2	177	1.13%
2021/12/20	5	31.50	3	31.43	31.40	2	181	1.10%
2021/12/15	0	0.00	1	31.75	31.80	-1	181	-0.55%
2021/12/13	0	0.00	10	32.55	32.50	-10	178	-5.59%
2021/12/09	20	33.85	2	34.13	33.95	18	178	10.10%
2021/12/08	2	33.20	0	0.00	33.70	2	176	1.13%
2021/12/07	1	32.60	1	32.60	32.60	0	173	0.00%
2021/11/30	3	32.07	0	0.00	32.00	3	181	1.66%
2021/11/26	4	32.46	0	0.00	32.45	4	183	2.19%
2021/11/24	0	0.00	2	34.05	33.90	-2	181	-1.10%
2021/11/23	3	33.77	2	34.20	33.90	1	181	0.55%
2021/11/22	0	0.00	6	34.23	34.20	-6	177	-3.38%
2021/11/19	2	32.45	0	0.00	33.15	2	175	1.14%
2021/11/18	1	32.65	0	0.00	32.60	1	174	0.57%
2021/11/15	0	0.00	2	33.05	33.05	-2	180	-1.11%
2021/11/12	5	32.60	1	32.70	32.45	4	185	2.16%
2021/11/10	0	0.00	12	33.18	33.45	-12	191	-6.28%
2021/11/09	0	0.00	1	33.75	33.75	-1	192	-0.52%
2021/11/05	2	32.40	3.1	32.46	32.50	-1.1	203	-0.55%
2021/11/04	0	0.00	1	33.65	33.30	-1	207	-0.48%
2021/11/02	11	33.61	10	33.47	33.35	1	213	0.47%
2021/11/01	0	0.00	10	35.28	34.50	-10	211	-4.72%
2021/10/29	15	34.65	5	34.18	34.00	10	205	4.87%
2021/10/28	14	32.71	3	32.75	32.65	11	188	5.83%
2021/10/27	6	32.43	0	0.00	32.60	6	191	3.13%
2021/10/26	10	32.20	15	32.20	32.45	-5	192	-2.60%
2021/10/25	2	31.10	2	31.33	31.65	0	191	0.00%
2021/10/22	0	0.00	10	31.38	30.95	-10	199	-5.02%
2021/10/21	0	0.00	11	31.91	31.50	-11	211	-5.21%
2021/10/20	0	0.00	2	31.28	31.50	-2	222	-0.90%
2021/10/19	1	30.90	1	30.80	30.90	0	232	0.00%
2021/10/15	20	30.00	0	0.00	30.20	20	248	8.04%
2021/10/13	1	29.30	0	0.00	29.20	1	303	0.33%
2021/10/12	1	29.35	0	0.00	29.80	1	319	0.31%
2021/10/07	10	29.60	1	29.80	29.80	9	327	2.75%
2021/10/04	1	30.00	0	0.00	29.55	1	346	0.29%
2021/10/01	1	31.20	1	31.45	31.00	0	345	0.00%
2021/09/29	2	32.20	1	32.00	31.80	1	361	0.28%
2021/09/27	0	0.00	2	31.90	31.60	-2	378	-0.53%
2021/09/24	2	30.90	0	0.00	30.80	2	378	0.53%
2021/09/17	0	0.00	1	31.45	31.25	-1	396	-0.25%
2021/09/16	0	0.00	1	31.40	31.40	-1	409	-0.24%
2021/09/14	3	31.67	1	31.60	31.55	2	432	0.46%
2021/09/13	0.1	31.55	0	0.00	31.40	0.1	437	0.02%
2021/09/10	0	0.00	1	31.60	31.55	-1	441	-0.23%
2021/09/09	4	31.98	0	0.00	31.50	4	450	0.89%
2021/09/01	2	33.75	6	33.60	33.85	-4	520	-0.77%
2021/08/31	0	0.00	4	33.56	33.35	-4	518	-0.77%
2021/08/30	0	0.00	1	34.00	33.80	-1	521	-0.19%
2021/08/27	2	34.10	0	0.00	34.10	2	522	0.38%
2021/08/25	0	0.00	1	33.80	34.40	-1	526	-0.19%
2021/08/23	0	0.00	2	33.63	33.75	-2	530	-0.38%
2021/08/20	0	0.00	1	32.75	32.55	-1	532	-0.19%
2021/08/19	2	32.83	0	0.00	32.55	2	534	0.37%
2021/08/18	17	33.00	1	34.00	34.00	16	533	3.00%
2021/08/17	0	0.00	1	33.55	33.60	-1	529	-0.19%
2021/08/16	3	33.60	1	33.20	33.30	2	528	0.38%
2021/08/13	2	34.83	5.3	34.75	34.65	-3.3	529	-0.62%
2021/08/12	0	0.00	1	35.30	35.50	-1	531	-0.19%
2021/08/11	6	36.13	9.3	36.20	35.30	-3.3	533	-0.62%
2021/08/10	8	37.71	5	37.54	37.30	3	531	0.56%
2021/08/09	1	38.85	0	0.00	38.35	1	538	0.19%
2021/08/06	2	38.48	0	0.00	38.80	2	540	0.37%
2021/08/05	1	38.60	1	38.60	38.65	0	548	0.00%
2021/08/04	1	39.40	2	38.85	38.80	-1	564	-0.18%
2021/08/03	3	39.15	0	0.00	39.00	3	571	0.53%
2021/08/02	2	38.23	1	39.00	38.60	1	572	0.17%
2021/07/30	3	38.88	1	39.00	38.60	2	571	0.35%
2021/07/29	2	38.63	2	39.45	39.25	0	572	0.00%
2021/07/28	7	38.86	14	39.13	39.05	-7	574	-1.22%
2021/07/27	23	41.07	2	40.35	39.70	21	583	3.60%
2021/07/26	7	40.70	23	40.80	40.60	-16	587	-2.72%
2021/07/23	3	40.12	11	40.04	39.75	-8	578	-1.38%
2021/07/22	5	38.96	3	38.98	38.80	2	570	0.35%
2021/07/21	13	38.66	6	38.67	38.50	7	576	1.21%
2021/07/20	9	39.37	1	39.35	39.35	8	574	1.39%
2021/07/19	30	41.48	25	41.57	40.80	5	571	0.87%
2021/07/16	12	40.09	19	40.37	41.00	-7	544	-1.29%
2021/07/15	2	38.40	0	0.00	38.80	2	542	0.37%
2021/07/14	10	38.62	0	0.00	38.65	10	549	1.82%
2021/07/13	2	39.70	10	39.93	39.25	-8	551	-1.45%
2021/07/12	5	38.81	51	39.02	39.20	-46	543	-8.46%
2021/07/09	3	39.50	1	39.80	39.40	2	541	0.37%
2021/07/08	1	39.50	0	0.00	39.35	1	551	0.18%
2021/07/07	8	39.17	20	39.40	39.10	-12	566	-2.12%
2021/07/06	13	40.08	5.1	41.03	40.00	7.9	587	1.35%
2021/07/05	15	40.70	6	40.52	40.85	9	636	1.41%
2021/07/02	12	39.77	13	39.92	39.60	-1	636	-0.16%
2021/07/01	1	39.30	3	39.02	38.90	-2	637	-0.31%
2021/06/30	33	39.83	18	39.68	39.00	15	642	2.33%
2021/06/29	2.1	39.11	6	38.87	38.90	-4	639	-0.62%
2021/06/28	5	39.31	15	39.41	39.25	-10	639	-1.56%
2021/06/25	15	40.29	10	40.57	39.70	5	641	0.78%
2021/06/24	39	40.16	13	39.79	40.20	26	637	4.08%
2021/06/23	2	38.55	0	0.00	38.25	2	626	0.32%
2021/06/22	5	38.59	1	39.10	38.50	4	624	0.64%
2021/06/21	3	38.65	0	0.00	38.70	3	627	0.48%
2021/06/18	15	40.03	3.1	39.91	39.90	12	635	1.88%
2021/06/17	10	40.69	1	40.65	40.65	9	646	1.39%
2021/06/16	41.1	42.76	60	41.97	42.00	-19	651	-2.91%
2021/06/15	0	0.00	2	39.70	39.70	-2	676	-0.30%
2021/06/11	3	37.60	0	0.00	37.60	3	776	0.39%
2021/06/09	6	37.64	0	0.00	37.65	6	795	0.75%
2021/06/07	5	37.89	0	0.00	38.25	5	808	0.62%
2021/06/03	1	39.20	2	39.50	39.40	-1	821	-0.12%
2021/06/02	4	39.25	37	39.22	39.15	-33	827	-3.99%
2021/06/01	4	40.01	2	39.70	40.00	2	825	0.25%
2021/05/31	9	39.82	0	0.00	39.55	9	827	1.09%
2021/05/28	1	39.05	8	39.69	39.70	-7	838	-0.84%
2021/05/25	6	38.95	2	39.35	38.90	4	841	0.48%
2021/05/24	0	0.00	2	38.90	38.50	-2	845	-0.24%
2021/05/21	1	39.25	2	38.50	38.30	-1	848	-0.12%
2021/05/20	4	37.36	4	37.93	38.00	0	856	0.00%
2021/05/19	23	37.61	13	37.51	37.65	10	873	1.14%
2021/05/18	0	0.00	28	35.19	36.05	-28	873	-3.20%
2021/05/17	16	34.17	8	33.25	32.80	8	873	0.92%
2021/05/14	4	36.88	4	37.54	36.35	0	864	0.00%
2021/05/13	7	35.56	28	36.03	36.65	-21	862	-2.43%
2021/05/12	39	35.95	19	36.72	35.30	20	856	2.34%
2021/05/11	27	40.06	1	38.50	38.65	26	847	3.07%
2021/05/10	13	42.16	65	42.07	42.00	-52	844	-6.16%
2021/05/07	3	42.67	11	42.32	43.10	-8	848	-0.94%
2021/05/06	10	41.32	7	41.91	41.40	3	847	0.35%
2021/05/05	9.2	41.31	6	42.13	40.95	3.2	846	0.37%
2021/05/04	13	40.95	8	39.74	40.90	5	847	0.59%
2021/05/03	13	44.00	4	44.14	43.25	9	837	1.07%
2021/04/29	8	46.40	4	46.33	46.10	4	829	0.48%
2021/04/28	2	46.70	0	0.00	46.75	2	831	0.24%
2021/04/27	0	49.50	5	46.95	46.60	-5	843	-0.59%
2021/04/26	32	46.83	9	46.78	46.60	23	842	2.73%
2021/04/23	23	47.02	15	47.12	46.75	8	845	0.95%
2021/04/22	20	48.15	5	48.58	47.55	15	853	1.76%
2021/04/21	17	49.69	31	49.11	48.85	-14	847	-1.65%
2021/04/20	27	49.73	7	49.84	49.60	20	844	2.37%
2021/04/19	16	49.02	0	0.00	49.10	16	849	1.88%
2021/04/16	6	48.23	18	48.19	48.15	-12	854	-1.40%
2021/04/15	8	47.61	16	47.65	47.75	-8	862	-0.93%
2021/04/14	16	47.72	17	47.44	47.45	-1	867	-0.12%
2021/04/13	25	49.35	31	48.90	48.20	-6	879	-0.68%
2021/04/12	23	50.21	5	51.04	49.80	18	873	2.06%
2021/04/09	37	50.47	32	50.92	50.10	5	863	0.58%
2021/04/08	13	49.32	4	49.10	49.30	9	810	1.11%
2021/04/07	11	48.52	1	48.50	48.55	10	806	1.24%
2021/04/06	25	48.43	1	48.10	48.55	24	812	2.95%
2021/04/01	11	48.14	11	48.10	48.05	0	821	0.00%
2021/03/31	15	48.29	2	48.33	48.10	13	876	1.48%
2021/03/30	18	48.91	2	48.63	48.75	16	884	1.81%
2021/03/29	22	48.80	2	48.65	48.75	20	890	2.25%
2021/03/26	8	49.43	2	49.40	49.25	6	895	0.67%
2021/03/25	50	49.10	48	48.95	49.75	2	904	0.22%
2021/03/24	13	49.06	3	49.07	49.00	10	909	1.10%
2021/03/23	13	50.40	14	49.37	49.35	-1	912	-0.11%
2021/03/22	13	49.39	66	49.21	49.45	-53	918	-5.77%
2021/03/19	25	50.54	5	50.72	50.40	20	994	2.01%
2021/03/18	43	52.09	24	51.54	51.60	19	1,002	1.90%
2021/03/17	82	51.65	127	52.24	52.40	-45	952	-4.72%	大賣/
2021/03/16	9	49.46	0	0.00	49.60	9	913	0.99%
2021/03/15	52	49.48	8	49.33	49.30	44	931	4.72%
2021/03/12	8	48.86	62	48.71	48.50	-54	948	-5.70%
2021/03/11	11	49.27	3	49.25	49.25	8	973	0.82%
2021/03/10	24	49.78	21	49.10	49.00	3	1,004	0.30%
2021/03/09	5	48.50	2	48.53	48.55	3	1,167	0.26%
2021/03/08	14	48.64	11	49.04	48.35	3	1,186	0.25%
2021/03/05	7	48.15	1	48.00	48.10	6	1,211	0.50%
2021/03/04	19	48.77	0	0.00	48.45	19	1,277	1.49%
2021/03/03	42	49.03	7	47.79	49.00	35	1,365	2.56%
2021/03/02	6	48.44	51	47.36	47.15	-45	1,997	-2.25%
2021/02/26	50	48.83	0	0.00	48.30	50	2,076	2.41%
2021/02/25	4	48.68	2	48.65	48.65	2	2,120	0.09%
2021/02/24	0	0.00	10	49.30	48.60	-10	2,149	-0.47%
2021/02/23	28	49.21	0	0.00	49.25	28	2,378	1.18%
2021/02/22	16	49.63	1	49.55	49.90	15	2,528	0.59%
2021/02/19	45	50.04	21	49.98	49.80	24	2,528	0.95%
2021/02/18	8	48.47	0	0.00	48.55	8	2,523	0.32%
2021/02/17	20	47.70	4	47.81	47.90	16	2,533	0.63%
2021/02/05	20	46.57	1	46.80	46.55	19	2,554	0.74%
2021/02/04	1	46.10	3	46.43	46.10	-2	2,570	-0.08%
2021/02/03	3	46.22	3	45.97	45.70	0	2,599	0.00%
2021/02/02	7	45.67	9	45.72	45.70	-2	2,653	-0.08%
2021/02/01	2	43.05	3	43.50	44.20	-1	2,785	-0.04%
2021/01/29	1	45.00	10	44.89	44.80	-9	2,985	-0.30%
2021/01/28	0	0.00	3	45.20	45.20	-3	3,166	-0.09%
2021/01/26	5	46.77	5	46.99	45.70	0	3,220	0.00%
2021/01/25	7	46.01	2	45.90	46.65	5	3,259	0.15%
2021/01/22	1	44.50	6	45.04	45.55	-5	3,333	-0.15%
2021/01/21	1	44.45	10	44.33	44.45	-9	3,401	-0.26%
2021/01/20	7	45.31	37	45.08	44.75	-30	3,466	-0.87%
2021/01/19	9	47.83	7	48.35	47.35	2	3,526	0.06%
2021/01/18	6	47.14	11	45.41	47.15	-5	3,619	-0.14%
2021/01/15	23	47.76	3	46.65	46.65	20	3,762	0.53%
2021/01/14	33	48.66	5	48.78	48.65	28	4,055	0.69%
2021/01/13	4	48.20	8	48.28	48.10	-4	4,148	-0.10%
2021/01/12	16	48.25	24	47.97	47.80	-8	4,234	-0.19%
2021/01/11	6	49.21	30	48.76	49.00	-24	4,499	-0.53%
2021/01/08	11.1	49.56	14	49.66	49.35	-2.9	4,788	-0.06%
2021/01/07	13	50.40	14	50.42	50.30	-1	4,803	-0.02%
2021/01/06	34	50.83	13	50.41	49.50	21	4,851	0.43%
2021/01/05	19	51.71	7	51.76	51.60	12	4,833	0.25%
2021/01/04	17	52.20	19	52.31	51.70	-2	4,826	-0.04%
2020/12/31	10	51.12	11	51.26	51.20	-1	4,816	-0.02%
2020/12/30	3	51.33	2	51.45	51.10	1	4,819	0.02%
2020/12/29	18	51.47	45	51.01	51.00	-27	4,819	-0.56%
2020/12/28	6	52.12	6	52.33	52.20	0	4,807	0.00%
2020/12/25	89	53.64	48	53.74	52.80	41	4,791	0.86%
2020/12/24	6	51.60	8	51.70	51.50	-2	4,732	-0.04%
2020/12/23	5	50.72	6	50.73	50.80	-1	4,723	-0.02%
2020/12/22	9	50.74	20	51.06	50.00	-11	4,721	-0.23%
2020/12/21	13	50.85	10	51.09	50.90	3	4,719	0.06%
2020/12/18	5	51.56	10	51.99	52.00	-5	4,711	-0.11%
2020/12/17	21	52.09	16	52.00	52.10	5	4,711	0.11%
2020/12/16	30	52.47	1	52.50	52.50	29	4,704	0.62%
2020/12/15	119	54.26	115	53.23	52.20	4	4,691	0.09%	大買/大賣/
2020/12/14	29	52.49	81	51.88	52.80	-52	4,604	-1.13%
2020/12/11	5	51.36	14	52.33	51.10	-9	4,589	-0.20%
2020/12/10	21	52.92	48	52.62	52.20	-27	4,573	-0.59%
2020/12/09	19	55.10	19	54.87	54.70	0	4,521	0.00%
2020/12/08	12	55.26	19	55.32	55.00	-7	4,529	-0.15%
2020/12/07	20	55.70	12	55.84	55.00	8	4,591	0.17%
2020/12/04	13	55.69	14	56.05	55.50	-1	4,599	-0.02%
2020/12/03	116	57.61	127	57.86	55.50	-11	4,602	-0.24%	大買/大賣/
2020/12/02	20	55.36	18	55.16	55.10	2	4,432	0.05%
2020/12/01	29	55.17	43	54.98	54.90	-14	4,412	-0.32%
2020/11/30	52	56.99	44	56.51	56.10	8	4,380	0.18%
2020/11/27	83	56.77	70	56.56	56.70	13	4,321	0.30%
2020/11/26	331	57.75	339	57.93	55.40	-8	4,245	-0.19%	大買/大賣/
2020/11/25	98	54.86	70	54.05	54.70	28	3,601	0.78%
2020/11/24	22	53.89	32	54.16	54.10	-10	3,523	-0.28%
2020/11/23	19	53.12	41	53.00	52.90	-22	3,477	-0.63%
2020/11/20	320	55.83	202	56.13	53.50	118	3,451	3.42%	大買/大賣/鉅額交易
2020/11/19	81	54.15	106	54.87	56.40	-25	3,221	-0.78%	大賣/
2020/11/18	20	51.41	15	51.34	51.30	5	3,072	0.16%
2020/11/17	5	51.72	12	51.90	51.80	-7	3,067	-0.23%
2020/11/16	25	51.76	10	51.40	51.20	15	3,064	0.49%
2020/11/13	24	51.23	30	51.85	52.00	-6	3,051	-0.20%
2020/11/12	8	52.01	1	51.00	51.00	7	3,026	0.23%
2020/11/11	22	52.22	12	52.23	52.20	10	3,014	0.33%
2020/11/10	43	53.64	35	53.46	52.20	8	2,985	0.27%
2020/11/09	129	55.37	77	55.58	55.20	52	2,932	1.77%	大買/
2020/11/06	171	54.58	120	54.70	54.80	51	2,798	1.82%	大買/大賣/
2020/11/05	104	53.41	123	54.23	55.10	-19	2,597	-0.73%	大買/大賣/
2020/11/04	9	50.14	73	50.22	50.10	-64	2,414	-2.65%
2020/11/03	30	51.18	27	51.13	50.90	3	2,390	0.13%
2020/11/02	46	51.00	53	50.86	51.10	-7	2,363	-0.30%
2020/10/30	57	52.51	130	52.34	50.50	-73	2,322	-3.14%	大賣/
2020/10/29	87	53.41	91.1	53.60	53.00	-4.1	2,243	-0.18%
2020/10/28	70.1	52.77	108	52.60	53.80	-37.9	2,171	-1.75%	大賣/
2020/10/27	56	53.17	123	53.61	54.00	-67	2,101	-3.19%	大賣/
2020/10/26	110	53.93	99	53.42	52.80	11	2,030	0.54%	大買/
2020/10/23	209	56.92	113	56.63	55.50	96	1,939	4.95%	大買/大賣/
2020/10/22	246	56.84	242	56.73	55.00	4	1,792	0.22%	大買/大賣/
2020/10/21	29	51.54	42	52.76	54.20	-13	1,492	-0.87%
2020/10/20	54	50.36	63	49.87	49.30	-9	1,399	-0.64%
2020/10/19	267	51.94	173	51.68	49.70	94	1,308	7.18%	大買/大賣/
2020/10/16	179	49.80	165	49.73	50.50	14	1,035	1.35%	大買/大賣/
2020/10/15	6	45.95	7.1	45.95	45.95	-1.1	740	-0.14%
2020/10/14	29	39.70	38	39.41	41.80	-9	716	-1.26%
2020/10/13	15	37.40	31	36.97	38.00	-16	663	-2.41%
2020/10/12	0	0.00	8	36.88	36.90	-8	663	-1.21%
2020/10/08	4	37.05	0	0.00	37.00	4	665	0.60%
2020/10/07	4	37.15	2	37.55	37.45	2	676	0.30%
2020/10/06	5	36.00	38	36.40	36.75	-33	669	-4.93%
2020/10/05	1	35.80	4	35.25	35.80	-3	679	-0.44%
2020/09/29	1	35.50	1	35.15	34.80	0	715	0.00%
2020/09/28	1	35.60	1	35.55	35.40	0	773	0.00%
2020/09/25	5	34.24	2	34.50	34.20	3	783	0.38%
2020/09/24	20	35.49	10	35.30	35.30	10	779	1.28%
2020/09/23	9	36.49	1	36.25	36.35	8	775	1.03%
2020/09/22	13	36.58	8	36.43	37.00	5	783	0.64%
2020/09/21	3	38.22	6	37.90	37.75	-3	779	-0.39%
2020/09/18	1	38.00	5	37.99	38.20	-4	778	-0.51%
2020/09/17	16	37.88	20	38.21	37.75	-4	778	-0.51%
2020/09/16	9	37.48	16	37.88	37.50	-7	775	-0.90%
2020/09/15	25	38.00	5	38.23	38.05	20	770	2.60%
2020/09/14	12	38.60	5	38.37	38.25	7	771	0.91%
2020/09/11	9	39.05	7	38.84	38.50	2	766	0.26%
2020/09/10	65	41.27	78	41.80	40.35	-13	739	-1.76%
2020/09/09	38	39.42	20	39.29	39.20	18	667	2.70%
2020/09/08	45	38.61	23	39.86	40.15	22	641	3.43%
2020/09/07	9	37.17	7	36.99	36.50	2	618	0.32%
2020/09/03	7	36.51	0	0.00	36.40	7	650	1.08%
2020/09/02	3	36.68	5	36.82	36.60	-2	656	-0.30%
2020/09/01	19	37.27	20	37.25	37.50	-1	658	-0.15%
2020/08/31	1	36.30	0	0.00	36.05	1	653	0.15%
2020/08/28	6	36.27	10	36.33	36.20	-4	664	-0.60%
2020/08/26	11	36.15	11	36.37	36.05	0	711	0.00%
2020/08/25	0	0.00	2	35.70	35.75	-2	713	-0.28%
2020/08/24	3	35.00	6	34.81	34.80	-3	717	-0.42%
2020/08/21	15	33.73	18	33.92	33.85	-3	722	-0.42%
2020/08/20	8	33.53	10	32.86	32.45	-2	722	-0.28%
2020/08/19	6	36.27	1	36.75	35.75	5	722	0.69%
2020/08/17	1	36.80	5	36.67	36.80	-4	740	-0.54%
2020/08/14	1	35.30	0	0.00	35.55	1	756	0.13%
2020/08/13	7	36.47	6	35.76	35.55	1	771	0.13%
2020/08/12	4	35.15	3	34.98	36.00	1	776	0.13%
2020/08/11	4	34.55	1	34.50	34.35	3	791	0.38%
2020/08/10	6	35.53	1	35.90	35.35	5	817	0.61%
2020/08/07	2	36.10	1	36.05	36.10	1	844	0.12%
2020/08/06	6	36.91	3	36.97	36.50	3	891	0.34%
2020/08/05	3	36.97	3	36.72	36.60	0	974	0.00%
2020/08/04	1	36.85	1	36.70	36.65	0	1,138	0.00%
2020/08/03	2	36.80	0	0.00	36.40	2	1,169	0.17%
2020/07/31	0	0.00	6	37.00	37.05	-6	1,184	-0.51%
2020/07/30	7	37.08	7	36.98	37.00	0	1,192	0.00%
2020/07/29	10	35.62	12	35.60	36.50	-2	1,204	-0.17%
2020/07/28	6	34.56	5	34.89	34.30	1	1,211	0.08%
2020/07/27	7	36.81	30	36.44	36.10	-23	1,221	-1.88%
2020/07/24	3	37.90	1	38.05	38.10	2	1,250	0.16%
2020/07/23	18	39.25	3	39.25	39.15	15	1,272	1.18%
2020/07/22	1	39.95	8	40.21	40.10	-7	1,392	-0.50%
2020/07/21	1	39.90	6	39.92	39.80	-5	1,480	-0.34%
2020/07/20	3	39.10	5	39.34	39.20	-2	1,489	-0.13%
2020/07/17	4	39.95	0	0.00	39.35	4	1,498	0.27%
2020/07/15	0	0.00	1	40.10	39.60	-1	1,517	-0.07%
2020/07/14	3	39.68	5	39.59	39.60	-2	1,531	-0.13%
2020/07/13	2	40.40	1	40.70	40.65	1	1,529	0.07%
2020/07/10	21	40.59	1	40.55	40.25	20	1,542	1.30%
2020/07/09	22	43.02	13	42.35	42.00	9	1,550	0.58%
2020/07/08	11	43.30	15	43.30	43.10	-4	1,551	-0.26%
2020/07/07	40	43.52	63	43.57	44.50	-23	1,540	-1.49%
2020/07/06	16	41.71	15	41.61	41.65	1	1,510	0.07%
2020/07/03	6	41.14	7	40.98	40.90	-1	1,566	-0.06%
2020/07/02	4	41.59	6	41.51	41.60	-2	1,588	-0.13%
2020/07/01	8	41.33	10	41.39	41.40	-2	1,597	-0.13%
2020/06/30	6	40.67	9	40.66	40.70	-3	1,601	-0.19%
2020/06/29	8	39.74	1	39.50	40.10	7	1,638	0.43%
2020/06/24	0	0.00	4	40.08	39.90	-4	1,671	-0.24%
2020/06/23	10	40.75	0	0.00	40.20	10	1,689	0.59%
2020/06/22	6	41.51	5	41.27	41.05	1	1,693	0.06%
2020/06/19	20	41.32	21	41.21	41.50	-1	1,702	-0.06%
2020/06/18	16	40.17	3	40.40	40.40	13	1,695	0.77%
2020/06/17	18	40.38	13	40.96	40.40	5	1,694	0.30%
2020/06/16	14	39.52	4	39.99	40.05	10	1,700	0.59%
2020/06/15	6	39.73	10	39.45	39.15	-4	1,710	-0.23%
2020/06/12	26	40.04	35	40.15	40.45	-9	1,754	-0.51%
2020/06/11	16	42.58	8	42.09	41.60	8	1,769	0.45%
2020/06/10	27	43.60	10	43.53	43.60	17	1,805	0.94%
2020/06/09	9	45.38	14	45.31	44.70	-5	1,796	-0.28%
2020/06/08	7	45.42	13	45.37	45.25	-6	1,814	-0.33%
2020/06/05	7	45.77	14	45.82	45.75	-7	1,813	-0.39%
2020/06/04	21	45.21	7	45.33	45.10	14	1,815	0.77%
2020/06/03	28	46.01	24	46.06	45.75	4	1,814	0.22%
2020/06/02	53	45.47	16	45.40	45.55	37	1,797	2.06%
2020/06/01	3	43.82	4	43.93	43.75	-1	1,768	-0.06%
2020/05/29	5	43.39	2	43.25	43.20	3	1,761	0.17%
2020/05/28	4	44.88	6	44.68	43.70	-2	1,759	-0.11%
2020/05/27	1	45.30	0	0.00	44.50	1	1,761	0.06%
2020/05/26	14	44.95	15	44.65	44.65	-1	1,769	-0.06%
2020/05/25	9	44.79	8	44.95	45.10	1	1,761	0.06%
2020/05/22	24	44.23	3	44.67	44.20	21	1,763	1.19%
2020/05/21	19	46.25	14	46.36	45.55	5	1,759	0.28%
2020/05/20	2	44.20	19	44.52	45.20	-17	1,743	-0.98%
2020/05/19	13	43.97	14	43.95	43.90	-1	1,730	-0.06%
2020/05/18	11	43.89	2	44.00	43.75	9	1,724	0.52%
2020/05/15	22	45.09	48	44.74	45.75	-26	1,712	-1.52%
2020/05/14	9	46.88	35	46.52	45.65	-26	1,692	-1.54%
2020/05/13	44	48.86	43	48.92	48.50	1	1,668	0.06%
2020/05/12	76	47.53	54	47.65	48.00	22	1,629	1.35%
2020/05/11	76	47.66	65	47.94	49.05	11	1,550	0.71%
2020/05/08	35	44.87	30	44.88	44.60	5	1,392	0.36%
2020/05/07	26	43.56	8	43.86	44.60	18	1,369	1.31%
2020/05/06	2	43.55	1	43.30	43.30	1	1,357	0.07%
2020/05/05	19	43.59	17	42.95	43.65	2	1,358	0.15%
2020/05/04	12	42.71	33	42.95	42.65	-21	1,357	-1.55%
2020/04/30	7	44.14	6	43.98	43.85	1	1,357	0.07%
2020/04/29	46	44.67	37	44.14	44.00	9	1,369	0.66%
2020/04/28	14	44.49	11	44.45	44.00	3	1,375	0.22%
2020/04/27	63	46.28	51	46.46	45.35	12	1,373	0.87%
2020/04/24	70	43.44	61	43.80	44.90	9	1,277	0.70%
2020/04/23	9	40.79	16	40.78	40.85	-7	1,187	-0.59%
2020/04/22	17	39.29	18	39.12	39.75	-1	1,184	-0.08%
2020/04/21	5	40.18	15	40.15	40.05	-10	1,175	-0.85%
2020/04/20	10	41.42	7	41.44	41.80	3	1,162	0.26%
2020/04/17	19	41.15	20	41.52	40.50	-1	1,159	-0.09%
2020/04/16	9	41.58	2	41.38	41.50	7	1,147	0.61%
2020/04/15	18	41.56	3	41.73	41.35	15	1,143	1.31%
2020/04/14	20	41.79	30	42.16	42.10	-10	1,136	-0.88%
2020/04/13	15	40.21	33	40.07	39.75	-18	1,126	-1.60%
2020/04/10	2	41.40	6	41.83	41.10	-4	1,126	-0.35%
2020/04/09	20	42.22	43	42.57	41.85	-23	1,133	-2.03%
2020/04/08	118	42.23	92	42.27	42.00	26	1,114	2.33%	大買/
2020/04/07	9	38.98	17	39.85	40.80	-8	1,066	-0.75%
2020/04/06	3	36.97	4	37.43	37.10	-1	1,051	-0.10%
2020/04/01	6	37.98	7	38.02	37.85	-1	1,053	-0.09%
2020/03/31	40	38.47	17	38.07	38.25	23	1,094	2.10%
2020/03/30	37	35.56	21	34.16	36.50	16	1,081	1.48%
2020/03/27	12	32.56	10	32.88	33.20	2	1,053	0.19%
2020/03/26	6	30.23	30	29.89	30.20	-24	1,047	-2.29%
2020/03/25	25	29.48	29	29.77	30.10	-4	1,056	-0.38%
2020/03/24	17	27.73	4	27.35	27.40	13	1,098	1.18%
2020/03/23	7	25.89	0	0.00	25.85	7	1,175	0.60%
2020/03/20	21	28.70	50	28.28	28.40	-29	1,431	-2.03%
2020/03/19	81	27.02	55	27.03	26.70	26	1,428	1.82%
2020/03/18	39	30.67	30	30.72	29.65	9	1,414	0.64%
2020/03/17	20	33.48	18	33.80	32.90	2	1,364	0.15%
2020/03/16	28	38.16	30	37.66	36.55	-2	1,342	-0.15%
2020/03/13	9	40.60	1	40.75	40.60	8	1,300	0.62%
2020/03/12	6	46.42	8	45.72	45.10	-2	1,297	-0.15%
2020/03/11	7	50.06	5	51.02	50.10	2	1,293	0.15%
2020/03/10	4	49.95	3	50.12	50.80	1	1,300	0.08%
2020/03/09	6	51.58	11	51.63	51.10	-5	1,294	-0.39%
2020/03/06	3	53.97	3	53.97	54.00	0	1,291	0.00%
2020/03/05	10	54.83	2	55.45	54.80	8	1,310	0.61%
2020/03/04	2	54.40	2	54.85	54.50	0	1,326	0.00%
2020/03/03	9	55.47	5	55.64	55.20	4	1,432	0.28%
2020/03/02	6	53.52	34	53.39	54.00	-28	1,440	-1.94%
2020/02/27	9	54.48	17	54.48	53.40	-8	1,452	-0.55%
2020/02/26	7	56.21	2	56.20	56.30	5	1,475	0.34%
2020/02/25	2	56.10	11	56.34	56.60	-9	1,510	-0.60%
2020/02/24	11	56.74	3	56.93	56.60	8	1,527	0.52%
2020/02/21	8	58.25	4	58.35	57.90	4	1,550	0.26%
2020/02/20	5	58.52	7	58.77	58.70	-2	1,588	-0.13%
2020/02/19	8	57.86	16	58.13	58.00	-8	1,602	-0.50%
2020/02/18	6	58.20	7	58.51	57.80	-1	1,623	-0.06%
2020/02/17	12	58.31	12	58.82	58.20	0	1,666	0.00%
2020/02/14	4	59.23	1	59.10	59.30	3	1,682	0.18%
2020/02/13	20	59.54	7	60.10	59.00	13	1,745	0.74%
2020/02/12	12	60.06	12	59.79	60.40	0	1,847	0.00%
2020/02/11	10	60.21	16	60.37	60.20	-6	1,884	-0.32%
2020/02/10	11	57.62	6	56.92	58.70	5	1,956	0.26%
2020/02/07	28	58.55	9	58.48	58.20	19	2,024	0.94%
2020/02/06	7	59.34	9	59.63	59.70	-2	2,088	-0.10%
2020/02/05	5	58.84	4	58.50	58.60	1	2,244	0.04%
2020/02/04	15	58.33	6	58.43	58.20	9	2,420	0.37%
2020/02/03	14	56.85	15	56.75	57.10	-1	2,692	-0.04%
2020/01/31	15	60.46	11	59.85	61.50	4	3,048	0.13%
2020/01/30	18	63.77	16	63.81	63.50	2	3,146	0.06%
2020/01/20	27	70.96	33	71.28	70.50	-6	3,153	-0.19%
2020/01/17	7	69.37	1	69.30	69.20	6	3,182	0.19%
2020/01/16	7	69.74	2	70.10	69.30	5	3,284	0.15%
2020/01/15	14	69.92	3	70.40	69.60	11	3,329	0.33%
2020/01/14	3	70.10	4	70.23	70.10	-1	3,394	-0.03%
2020/01/13	5	69.86	20	69.85	70.00	-15	3,393	-0.44%
2020/01/10	1	68.80	19	68.99	69.00	-18	3,396	-0.53%
2020/01/09	12	69.41	4	69.75	69.10	8	3,403	0.24%
2020/01/08	9	69.19	9	68.97	69.00	0	3,403	0.00%
2020/01/07	12	69.63	23	69.50	69.70	-11	3,402	-0.32%
2020/01/06	6	70.67	14	70.99	70.60	-8	3,423	-0.23%
2020/01/03	23	73.04	21	71.99	71.90	2	3,450	0.06%
2020/01/02	16	73.09	9	73.31	73.20	7	3,448	0.20%
2019/12/31	12	72.98	28	73.29	72.80	-16	3,465	-0.46%
2019/12/30	13	72.58	13	72.27	71.80	0	3,460	0.00%
2019/12/27	7	72.89	9	72.81	72.70	-2	3,452	-0.06%
2019/12/26	47	74.01	35	73.91	73.20	12	3,447	0.35%
2019/12/25	24	72.56	32	72.26	72.80	-8	3,397	-0.24%
2019/12/24	5	70.70	5	70.74	70.60	0	3,384	0.00%
2019/12/23	18	71.24	8	71.26	71.40	10	3,437	0.29%
2019/12/20	16	72.48	21	72.33	72.20	-5	3,428	-0.15%
2019/12/19	57	73.23	67	73.13	72.20	-10	3,421	-0.29%
2019/12/18	72	73.82	73	73.27	72.10	-1	3,371	-0.03%
2019/12/17	196	73.53	227.1	73.39	74.00	-31.1	3,300	-0.94%	大買/大賣/
2019/12/16	13	67.95	46	68.54	69.30	-33	3,051	-1.08%
2019/12/13	24	67.91	39	67.75	67.50	-15	3,048	-0.49%
2019/12/12	21	68.68	6	68.65	68.30	15	3,051	0.49%
2019/12/11	15	68.87	10	69.26	69.10	5	3,065	0.16%
2019/12/10	29	68.58	12	69.08	68.60	17	3,069	0.55%
2019/12/09	10	69.88	4	70.00	69.70	6	3,076	0.20%
2019/12/06	28	70.64	11	70.98	69.90	17	3,088	0.55%
2019/12/05	11	71.03	28	70.75	71.40	-17	3,087	-0.55%
2019/12/04	9	69.48	1	69.40	69.40	8	3,132	0.26%
2019/12/03	6	69.73	6	69.82	69.90	0	3,146	0.00%
2019/12/02	23	69.62	18	69.96	69.70	5	3,154	0.16%
2019/11/29	30	71.25	48	70.65	70.30	-18	3,160	-0.57%
2019/11/28	142	72.89	132	72.95	72.00	10	3,218	0.31%	大買/大賣/
2019/11/27	36	70.94	7	70.73	70.30	29	3,154	0.92%
2019/11/26	44	71.59	30	72.18	71.20	14	3,153	0.44%
2019/11/25	34	71.47	49	71.53	71.30	-15	3,137	-0.48%
2019/11/22	21	70.22	43	70.10	70.50	-22	3,105	-0.71%
2019/11/21	33	67.73	16	67.71	68.40	17	3,075	0.55%
2019/11/20	46	69.13	37	68.99	68.80	9	3,073	0.29%
2019/11/19	30	69.73	18	69.30	70.00	12	3,061	0.39%
2019/11/18	14	70.65	19	71.23	70.50	-5	3,025	-0.17%
2019/11/15	17	71.26	40	71.38	70.60	-23	3,020	-0.76%
2019/11/14	54	71.09	19	71.40	70.60	35	3,015	1.16%
2019/11/13	47	73.32	22	73.33	73.40	25	2,969	0.84%
2019/11/12	57	73.83	67.1	73.80	74.50	-10.1	2,953	-0.34%
2019/11/11	100.1	73.02	65	72.82	71.10	35.1	2,908	1.21%
2019/11/08	49	78.55	19.2	78.48	78.10	29.8	2,805	1.06%
2019/11/07	101	78.87	117	78.53	78.00	-16	2,766	-0.58%	大買/大賣/
2019/11/06	94	79.78	115.2	78.76	78.00	-21.2	2,711	-0.78%	大賣/
2019/11/05	111.2	80.99	112	80.83	81.00	-0.8	2,646	-0.03%	大買/大賣/
2019/11/04	212	81.12	203.3	81.41	80.60	8.7	2,590	0.34%	大買/大賣/
2019/11/01	199.2	79.18	344	78.83	78.80	-144.8	2,446	-5.92%	大買/大賣/鉅額交易
2019/10/31	402.1	79.64	304	78.67	76.10	98.1	2,295	4.27%	大買/大賣/
2019/10/30	448.2	79.58	371	79.87	80.90	77.2	2,036	3.79%	大買/大賣/
2019/10/29	74	74.75	113.1	74.73	76.30	-39.1	1,682	-2.32%	大賣/
2019/10/28	54	69.84	55.1	69.71	69.40	-1.1	1,631	-0.07%
2019/10/25	66	70.19	51	70.20	69.20	15	1,729	0.87%
2019/10/24	82	69.85	56	70.11	69.30	26	1,694	1.53%
2019/10/23	39	68.65	40	68.69	68.30	-1	1,612	-0.06%
2019/10/22	46.2	67.72	58	67.51	68.20	-11.8	1,591	-0.74%
2019/10/21	5	65.70	6	65.75	65.60	-1	1,542	-0.06%
2019/10/18	9	65.97	16	65.97	65.60	-7	1,547	-0.45%
2019/10/17	10	65.70	12	65.77	66.20	-2	1,550	-0.13%
2019/10/16	2	65.65	12	65.78	65.20	-10	1,551	-0.64%
2019/10/15	10	65.35	7	65.30	65.10	3	1,563	0.19%
2019/10/14	28	66.29	14.6	66.41	65.70	13.4	1,574	0.85%
2019/10/09	21.6	66.81	27	67.12	67.10	-5.4	1,556	-0.35%
2019/10/08	8	66.70	10	66.46	66.10	-2	1,538	-0.13%
2019/10/07	9	66.78	15.1	67.00	66.20	-6.1	1,549	-0.39%
2019/10/04	16	65.90	15	65.92	66.00	1	1,545	0.06%
2019/10/03	8	64.95	3	65.07	64.90	5	1,544	0.32%
2019/10/02	9	65.29	23	64.85	65.20	-14	1,586	-0.88%
2019/10/01	11	65.05	3	64.80	64.70	8	1,600	0.50%
2019/09/27	11	65.04	17	64.74	65.00	-6	1,619	-0.37%
2019/09/26	53	66.73	52.1	66.80	65.50	0.9	1,644	0.05%
2019/09/25	8	64.96	6	64.73	64.30	2	1,645	0.12%
2019/09/24	15	65.63	35	65.64	65.80	-20	1,692	-1.18%
2019/09/23	3	65.00	9	65.06	64.80	-6	1,721	-0.35%
2019/09/20	8	64.80	8	65.31	64.60	0	1,799	0.00%
2019/09/19	14	64.33	5	64.86	64.90	9	1,799	0.50%
2019/09/18	6	64.08	7	64.16	64.10	-1	1,795	-0.06%
2019/09/17	7	64.31	17.2	64.47	64.00	-10.2	1,795	-0.57%
2019/09/16	12.1	64.07	3	64.27	63.90	9.1	1,800	0.50%
2019/09/12	18	65.03	15	65.46	65.00	3	1,802	0.17%
2019/09/11	24	66.03	16	65.28	64.90	8	1,804	0.44%
2019/09/10	33	66.63	9	66.61	66.50	24	1,788	1.34%
2019/09/09	16	67.73	14	67.66	67.50	2	1,783	0.11%
2019/09/06	55	69.53	36	68.95	68.50	19	1,792	1.06%
2019/09/05	12	67.99	32	67.78	68.00	-20	1,739	-1.15%
2019/09/04	15	66.96	11	67.30	67.30	4	1,729	0.23%
2019/09/03	30	67.55	28	67.44	66.50	2	1,720	0.12%
2019/09/02	61	68.79	108.2	68.49	68.50	-47.2	1,704	-2.77%	大賣/
2019/08/30	86.4	67.32	18	67.01	66.70	68.4	1,632	4.19%
2019/08/29	4	64.23	0	0.00	64.70	4	1,607	0.25%
2019/08/28	0	0.00	2	65.35	64.70	-2	1,625	-0.12%
2019/08/27	1	64.70	7	64.91	64.40	-6	1,629	-0.37%
2019/08/26	2	64.45	17	64.22	64.40	-15	1,635	-0.92%
2019/08/23	24	65.09	32	64.65	66.00	-8	1,639	-0.49%
2019/08/22	13	66.80	4.1	66.87	66.40	8.9	1,622	0.55%
2019/08/21	3	66.03	2	66.10	66.00	1	1,624	0.06%
2019/08/20	5	65.80	4	66.23	65.90	1	1,641	0.06%
2019/08/19	7	66.31	20	66.35	66.40	-13	1,659	-0.78%
2019/08/16	0	0.00	4	64.55	64.50	-4	1,658	-0.24%
2019/08/15	7	63.99	4	63.90	64.40	3	1,662	0.18%
2019/08/14	3	65.67	15	65.60	65.60	-12	1,661	-0.72%
2019/08/13	2	64.10	3	64.20	64.00	-1	1,654	-0.06%
2019/08/12	5	64.74	6	65.03	65.00	-1	1,666	-0.06%
2019/08/08	9	64.69	7	65.09	65.10	2	1,670	0.12%
2019/08/07	8	64.46	2	64.35	64.20	6	1,663	0.36%
2019/08/06	11	63.53	7	63.90	65.10	4	1,668	0.24%
2019/08/05	8	64.86	21	65.52	64.60	-13	1,670	-0.78%
2019/08/02	38	64.36	10	63.77	64.10	28	1,681	1.66%
2019/08/01	16	67.17	5	67.50	67.30	11	1,677	0.66%
2019/07/31	12	68.28	24	67.89	68.70	-12	1,655	-0.73%
2019/07/30	50	69.84	27	70.28	69.20	23	1,630	1.41%
2019/07/29	83	71.11	49.8	70.47	72.20	33.2	1,553	2.13%
2019/07/26	4	65.33	16	64.91	65.70	-12	1,434	-0.84%
2019/07/25	16	63.62	28	63.69	63.80	-12	1,425	-0.84%
2019/07/24	22	64.96	11	65.14	64.20	11	1,410	0.78%
2019/07/23	7	66.73	32	66.40	66.60	-25	1,416	-1.76%
2019/07/22	10	65.07	0	0.00	65.50	10	1,414	0.71%
2019/07/19	7	65.21	44	65.45	64.90	-37	1,425	-2.60%
2019/07/18	18	66.61	5	66.74	65.80	13	1,436	0.91%
2019/07/17	21	65.57	31	65.92	67.30	-10	1,457	-0.69%
2019/07/16	19	66.59	15	66.93	66.10	4	1,508	0.27%
2019/07/15	19.1	66.87	24	66.60	67.10	-4.9	1,507	-0.33%
2019/07/12	29	67.79	4	67.93	67.40	25	1,534	1.63%
2019/07/11	6	68.50	20	68.22	68.50	-14	1,532	-0.91%
2019/07/10	33	68.64	12	69.42	69.30	21	1,510	1.39%
2019/07/09	11	68.15	11	67.83	68.10	0	1,503	0.00%
2019/07/08	27	67.66	24	68.06	67.60	3	1,512	0.20%
2019/07/05	36	70.33	14	70.36	69.90	22	1,501	1.47%
2019/07/04	8	70.05	11	69.97	70.10	-3	1,503	-0.20%
2019/07/03	9	69.48	49.1	68.93	69.90	-40.1	1,500	-2.67%
2019/07/02	66.1	69.87	101	69.18	69.90	-34.9	1,503	-2.32%	大賣/
2019/07/01	58	68.98	84	69.22	68.90	-26	1,449	-1.79%
2019/06/28	20	65.98	90	65.64	66.20	-70	1,413	-4.95%
2019/06/27	107	64.80	30	64.87	66.00	77	1,407	5.47%	大買/
2019/06/26	1	60.60	9	60.76	61.60	-8	1,354	-0.59%
2019/06/25	8	60.58	5	60.28	60.20	3	1,370	0.22%
2019/06/24	11	60.30	6	60.37	60.60	5	1,368	0.37%
2019/06/21	7	61.07	6	61.27	60.70	1	1,370	0.07%
2019/06/20	9	61.58	6	61.57	61.90	3	1,367	0.22%
2019/06/19	4	60.25	8	60.33	60.20	-4	1,362	-0.29%
2019/06/18	5	59.84	3	59.87	59.70	2	1,372	0.15%
2019/06/17	12	59.16	38	59.22	60.20	-26	1,376	-1.89%
2019/06/14	31	60.46	8	59.44	59.90	23	1,385	1.66%
2019/06/13	17	59.22	4	58.55	58.80	13	1,379	0.94%
2019/06/12	7	58.69	14	58.81	59.20	-7	1,401	-0.50%
2019/06/11	11	58.15	5	58.32	58.20	6	1,434	0.42%
2019/06/10	5	58.02	2	57.90	58.10	3	1,453	0.21%
2019/06/06	10	57.72	13	57.55	57.50	-3	1,461	-0.21%
2019/06/05	17	57.93	76	58.46	57.50	-59	1,485	-3.97%
2019/06/04	80	59.54	27	59.14	59.00	53	1,496	3.54%
2019/06/03	19	56.89	11	57.45	57.80	8	1,513	0.53%
2019/05/31	7	57.37	8	57.56	57.30	-1	1,517	-0.07%
2019/05/30	6	57.37	10	57.73	57.50	-4	1,532	-0.26%
2019/05/29	9	57.31	6	56.72	56.70	3	1,554	0.19%
2019/05/28	9	56.28	5	56.04	57.10	4	1,564	0.26%
2019/05/27	4	54.63	53	55.67	55.40	-49	1,575	-3.11%
2019/05/24	4	52.55	23	53.57	54.40	-19	1,609	-1.18%
2019/05/23	13	51.01	19	51.48	50.10	-6	1,621	-0.37%
2019/05/22	15	53.47	2	53.75	53.10	13	1,643	0.79%
2019/05/21	29	53.03	3	53.23	53.50	26	1,700	1.53%
2019/05/20	14	54.26	14	53.60	54.00	0	1,759	0.00%
2019/05/17	8	55.96	2	57.05	55.60	6	1,801	0.33%
2019/05/16	15	59.18	1	57.80	57.90	14	1,833	0.76%
2019/05/15	2	58.90	11	59.84	59.70	-9	1,882	-0.48%
2019/05/14	9	57.84	95	58.53	59.40	-86	1,892	-4.54%
2019/05/13	5	58.20	169	59.17	58.30	-164	1,938	-8.46%	大賣/鉅額交易
2019/05/10	16	61.33	81	61.32	60.40	-65	1,982	-3.28%
2019/05/09	13	59.72	47	59.80	60.00	-34	1,962	-1.73%
2019/05/08	8	57.53	1	57.50	57.60	7	1,937	0.36%
2019/05/07	0	0.00	7	57.71	58.10	-7	1,964	-0.36%
2019/05/06	21	57.20	7	57.21	57.10	14	1,977	0.71%
2019/05/03	34	59.75	2	59.70	60.00	32	1,973	1.62%
2019/05/02	1	60.10	5.8	60.48	60.50	-4.8	1,967	-0.24%
2019/04/30	3	58.77	2	58.75	59.00	1	1,979	0.05%
2019/04/29	25	58.65	15	60.12	58.40	10	2,006	0.50%
2019/04/26	18	61.54	3	61.57	61.30	15	2,016	0.74%
2019/04/25	27	63.54	8	63.99	63.70	19	2,030	0.94%
2019/04/24	19	64.51	32	64.47	64.80	-13	2,041	-0.64%
2019/04/23	16	64.07	32	63.80	64.70	-16	2,081	-0.77%
2019/04/22	87	65.26	40	65.08	66.10	47	2,109	2.23%
2019/04/19	40	59.76	5	60.10	60.50	35	2,143	1.63%
2019/04/18	100	60.34	11.2	60.21	59.20	88.8	2,157	4.12%
2019/04/17	97	62.16	1	63.10	62.00	96	2,163	4.44%
2019/04/16	10	63.69	2	63.70	63.30	8	2,176	0.37%
2019/04/15	1	62.60	34	63.16	64.50	-33	2,219	-1.49%
2019/04/12	13	61.91	0	0.00	62.20	13	2,229	0.58%
2019/04/11	39.1	64.19	15	63.60	63.20	24.1	2,232	1.08%
2019/04/10	19.1	66.61	6	67.60	66.00	13.1	2,218	0.59%
2019/04/09	22	66.54	62	67.58	66.50	-40	2,218	-1.80%
2019/04/08	63	65.73	27	65.69	67.70	36	2,241	1.61%
2019/04/03	7	64.41	3	64.57	64.20	4	2,272	0.18%
2019/04/02	8	64.03	20	64.04	64.10	-12	2,384	-0.50%
2019/04/01	31	64.49	25	64.28	64.90	6	2,446	0.25%
2019/03/29	11	61.31	9	62.12	61.50	2	2,433	0.08%
2019/03/28	20	63.05	8	62.73	62.60	12	2,447	0.49%
2019/03/27	4	65.38	2	65.35	65.50	2	2,488	0.08%
2019/03/26	18	65.32	5	65.76	65.30	13	2,515	0.52%
2019/03/25	10	65.32	9	65.51	65.50	1	2,572	0.04%
2019/03/22	13	67.22	13	67.06	67.00	0	2,644	0.00%
2019/03/21	13	67.74	8	68.41	68.00	5	2,791	0.18%
2019/03/20	4	67.10	37	67.34	67.00	-33	2,852	-1.16%
2019/03/19	9	67.06	6	67.07	66.70	3	2,903	0.10%
2019/03/18	10	67.86	6	68.72	67.90	4	2,942	0.14%
2019/03/15	22	70.20	21	69.59	70.00	1	2,981	0.03%
2019/03/14	11	70.42	18	70.32	70.80	-7	3,036	-0.23%
2019/03/13	8	68.66	13	68.75	68.00	-5	3,009	-0.17%
2019/03/12	3	67.33	6	67.27	67.10	-3	3,008	-0.10%
2019/03/11	20	66.46	15	67.81	66.10	5	2,994	0.17%
2019/03/08	17	66.98	21	67.33	68.00	-4	2,967	-0.13%
2019/03/07	56	68.06	69	68.88	66.30	-13	2,941	-0.44%
2019/03/06	52	70.90	3	70.93	70.40	49	2,893	1.69%
2019/03/05	42	71.69	11	71.26	70.70	31	2,877	1.08%
2019/03/04	59	71.32	63	70.74	72.80	-4	2,847	-0.14%
2019/02/27	18	70.32	7	70.01	69.70	11	2,815	0.39%
2019/02/26	15	70.38	19	69.94	69.60	-4	2,800	-0.14%
2019/02/25	75	70.33	33	70.35	71.80	42	2,776	1.51%
2019/02/22	19	67.23	15	67.27	66.90	4	2,721	0.15%
2019/02/21	28	69.88	47	69.74	69.70	-19	2,679	-0.71%
2019/02/20	51	72.15	83	72.57	72.10	-32	2,639	-1.21%
2019/02/19	81	72.11	53	70.40	73.10	28	2,573	1.09%
2019/02/18	71	64.33	52.6	65.35	68.70	18.4	2,509	0.73%
2019/02/15	52	62.75	17	62.72	62.50	35	2,452	1.43%
2019/02/14	23	59.90	18	59.53	62.50	5	2,405	0.21%
2019/02/13	19	57.95	22	57.74	57.80	-3	2,345	-0.13%
2019/02/12	48	58.44	67	58.06	58.80	-19	2,316	-0.82%
2019/02/11	69	53.54	15	53.23	56.10	54	2,253	2.40%
2019/01/30	5	51.16	18	50.61	51.00	-13	2,193	-0.59%
2019/01/29	2	51.05	9	50.91	51.00	-7	2,178	-0.32%
2019/01/28	34.6	51.71	21	51.85	52.00	13.6	2,168	0.63%
2019/01/25	4	50.15	9	49.91	50.60	-5	2,134	-0.23%
2019/01/24	20	49.30	1	49.25	49.30	19	2,113	0.90%
2019/01/23	1	49.20	19	49.48	49.60	-18	2,101	-0.86%
2019/01/22	28	50.39	21	50.20	50.00	7	2,092	0.33%
2019/01/21	15	49.47	18	49.48	49.20	-3	2,064	-0.15%
2019/01/18	29	51.63	43	51.36	50.80	-14	2,027	-0.69%
2019/01/17	4.8	53.04	21	53.23	53.00	-16.2	1,974	-0.82%
2019/01/16	14	52.33	44	52.33	52.50	-30	1,941	-1.55%
2019/01/15	42	53.55	66	51.27	52.90	-24	1,909	-1.26%
2019/01/14	73	50.32	73	49.19	50.40	0	1,844	0.00%
2019/01/11	84	48.86	32	49.02	50.20	52	1,779	2.92%
2019/01/10	5	45.94	121	45.83	45.85	-116	1,672	-6.93%	大賣/鉅額交易
2019/01/09	7	46.69	26	46.52	46.05	-19	1,637	-1.16%
2019/01/08	47	45.31	19	45.37	45.00	28	1,587	1.76%
2019/01/07	98	46.00	21	44.63	46.20	77	1,556	4.95%
2019/01/04	14	42.13	34	41.87	42.70	-20	1,503	-1.33%
2019/01/03	26	44.18	47	44.23	43.60	-21	1,477	-1.42%
2019/01/02	26	45.66	6	45.52	45.40	20	1,450	1.38%
2018/12/28	22	45.06	56	45.36	45.30	-34	1,426	-2.38%
2018/12/27	69	46.54	35	46.69	46.00	34	1,401	2.43%
2018/12/26	55	47.01	56	47.04	45.30	-1	1,353	-0.07%
2018/12/25	99	47.50	105	47.15	49.00	-6	1,280	-0.47%	大賣/
2018/12/24	39	45.32	30	44.75	47.30	9	1,161	0.77%
2018/12/22	23	42.86	12	43.24	43.00	11	1,089	1.01%
2018/12/21	24	42.60	15	42.50	43.80	9	1,065	0.84%
2018/12/20	28	43.10	76	43.23	43.90	-48	1,020	-4.71%
2018/12/19	19	41.68	24	41.90	42.05	-5	949	-0.53%
2018/12/18	73	42.39	101	42.42	42.50	-28	917	-3.05%	大賣/
2018/12/17	129	44.87	105	44.17	44.90	24	848	2.83%	大買/大賣/
2018/12/14	155	43.83	111	43.50	45.00	44	759	5.79%	大買/大賣/
2018/12/13	118	40.69	92	40.12	41.45	26	595	4.36%	大買/
2018/12/12	60	38.04	22	37.80	37.70	38	512	7.42%
2018/12/11	34	36.94	50	36.67	38.80	-16	449	-3.55%
2018/12/10	30	38.92	104	38.60	37.60	-74	389	-19.00%	大賣/
2018/12/07	100	39.53	170	39.31	39.60	-70	325	-21.52%	大賣/