尼克森 (3317)-新光-台中券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/22	1	50.60	5	50.30	49.90	-4	300	-1.33%
2024/11/21	0	0.00	0	50.28	50.00	0	299	0.00%
2024/11/20	1	50.20	1	49.90	49.90	0	300	0.00%
2024/11/18	2	50.00	0	0.00	49.90	2	302	0.66%
2024/11/15	1.2	51.38	5	50.80	50.50	-3.8	309	-1.23%
2024/11/14	1	51.60	2	51.35	51.30	-1	303	-0.33%
2024/11/13	1	51.60	0.4	51.30	51.40	0.6	293	0.21%
2024/11/12	1	52.30	3	51.73	51.30	-2	286	-0.70%
2024/11/11	2	52.20	9.3	52.26	52.90	-7.3	274	-2.64%
2024/11/08	3	51.23	3	50.73	50.70	0	250	0.00%
2024/11/07	2	51.15	1.4	51.00	51.00	0.6	230	0.24%
2024/11/06	7.2	50.40	8	50.04	50.30	-0.8	209	-0.38%
2024/11/05	1	48.30	2.1	48.26	48.20	-1.1	186	-0.59%
2024/10/30	0	0.00	11	45.50	45.50	-11	190	-5.76%
2024/10/29	0	0.00	9	45.85	45.90	-9	189	-4.74%
2024/10/28	2.1	46.90	0	0.00	46.90	2.1	188	1.11%
2024/10/25	2	47.90	0	0.00	47.90	2	187	1.07%
2024/10/24	0	0.00	0	47.70	48.00	0	187	0.00%
2024/10/17	2	47.85	0	0.00	47.85	2	198	1.01%
2024/10/15	3	48.05	0	0.00	48.05	3	201	1.49%
2024/10/14	0	47.35	0	0.00	47.30	0	203	0.00%
2024/10/09	0	0.00	1	47.75	47.45	-1	205	-0.49%
2024/10/08	1	48.50	0	0.00	48.15	1	204	0.50%
2024/10/07	1	49.00	0	0.00	49.35	1	207	0.48%
2024/10/04	1	49.60	2.1	48.67	48.65	-1.1	210	-0.54%
2024/10/01	2	50.05	2	49.60	49.60	0	211	0.00%
2024/09/30	0	0.00	0.3	50.50	49.80	-0.3	212	-0.13%
2024/09/27	1	50.50	0	0.00	50.70	1	212	0.47%
2024/09/25	1	50.10	6.6	50.74	50.80	-5.6	208	-2.68%
2024/09/23	1	49.70	6	49.63	50.10	-5	198	-2.52%
2024/09/18	0	48.95	0	0.00	48.45	0	201	0.00%
2024/09/12	0	0.00	0	48.00	48.25	0	209	-0.01%
2024/09/11	0	0.00	1	47.50	47.50	-1	218	-0.46%
2024/09/10	1	48.40	0	0.00	47.70	1	233	0.43%
2024/09/04	0.2	47.50	0	0.00	46.75	0.2	272	0.06%
2024/09/03	0.1	49.00	0	0.00	48.90	0.1	270	0.04%
2024/08/29	0	0.00	1	49.55	49.45	-1	272	-0.37%
2024/08/28	1	50.60	1	49.75	49.75	0	272	0.00%
2024/08/27	1	50.30	3	50.10	50.10	-2	274	-0.73%
2024/08/26	2	50.40	0	0.00	50.10	2	285	0.70%
2024/08/22	1	49.90	0	0.00	49.55	1	289	0.34%
2024/08/21	0	48.80	1	50.10	49.00	-1	290	-0.34%
2024/08/20	1	48.95	3	48.97	48.80	-2	286	-0.70%
2024/08/19	19	55.13	4	55.20	55.10	15	278	5.38%
2024/08/16	0	53.40	1	53.40	53.60	-1	271	-0.37%
2024/08/14	0	53.60	0	0.00	53.00	0	270	0.00%
2024/08/13	0	0.00	2	53.45	53.60	-2	272	-0.73%
2024/08/12	2	52.05	2	52.35	52.60	0	268	0.00%
2024/08/08	1	50.30	2	50.60	50.30	-1	268	-0.37%
2024/08/07	1	49.40	2	50.05	50.20	-1	267	-0.37%
2024/08/06	2	46.75	0	0.00	46.50	2	266	0.75%
2024/08/05	3	47.72	6	48.64	46.85	-3	261	-1.15%
2024/08/02	1	51.80	2	51.60	51.60	-1	253	-0.39%
2024/08/01	1	52.80	1	52.80	52.60	0	254	0.00%
2024/07/31	1	51.20	1	51.60	51.40	0	256	0.00%
2024/07/30	2	50.35	1	51.20	51.20	1	257	0.39%
2024/07/29	2	50.80	0	0.00	50.70	2	257	0.78%
2024/07/26	1	51.50	0	0.00	51.60	1	257	0.39%
2024/07/23	1	52.20	0	0.00	52.20	1	257	0.39%
2024/07/22	2.1	52.15	0.1	52.20	52.00	2	256	0.78%
2024/07/19	3	54.47	2	54.20	54.00	1	252	0.40%
2024/07/18	4.1	55.00	1	55.00	55.00	3.1	248	1.25%
2024/07/17	2	55.80	1	55.50	55.50	1	245	0.41%
2024/07/16	0	0.00	2	55.45	55.20	-2	244	-0.82%
2024/07/15	2	55.45	1	55.10	55.10	1	245	0.41%
2024/07/12	1	55.30	2	55.50	55.50	-1	245	-0.41%
2024/07/11	2	55.50	1	55.60	55.60	1	246	0.41%
2024/07/10	1	55.20	0	0.00	55.00	1	251	0.40%
2024/07/09	2.1	55.61	8	54.79	54.90	-5.9	252	-2.33%
2024/07/08	1	56.10	0.2	55.60	55.70	0.8	249	0.34%
2024/07/05	1	56.50	2.1	56.80	56.70	-1.1	247	-0.44%
2024/07/04	0	0.00	1	56.30	56.20	-1	246	-0.41%
2024/07/03	1.1	56.00	2	56.05	55.80	-0.9	245	-0.37%
2024/07/02	2	55.15	0	0.00	55.20	2	243	0.82%
2024/07/01	1	56.00	1	55.30	55.30	0	245	0.00%
2024/06/28	0	0.00	1	55.80	55.50	-1	245	-0.41%
2024/06/27	1	55.20	0	0.00	55.00	1	246	0.41%
2024/06/26	0	0.00	2	55.85	55.40	-2	248	-0.81%
2024/06/25	2	55.20	1	55.80	55.60	1	250	0.40%
2024/06/21	1	56.20	1	56.70	56.50	0	251	0.00%
2024/06/20	3	56.73	0	56.80	56.60	3	254	1.18%
2024/06/19	1	56.70	17.1	56.14	55.90	-16.1	252	-6.37%
2024/06/18	0	57.20	5	57.20	56.30	-5	251	-1.99%
2024/06/17	23	56.78	1.1	56.86	57.10	21.9	242	9.01%
2024/06/14	0.1	56.30	2.3	56.41	56.50	-2.2	229	-0.96%
2024/06/13	4.1	54.90	1	55.00	55.00	3.1	219	1.40%
2024/06/12	1	54.49	1	54.50	54.50	0	220	0.02%
2024/06/11	8	55.59	7	55.30	54.40	1	221	0.45%
2024/06/07	3	54.07	0	0.00	54.00	3	204	1.47%
2024/06/05	1	54.40	11	54.14	54.10	-10	209	-4.78%
2024/05/30	0	0.00	2	56.00	55.10	-2	223	-0.90%
2024/05/29	5	54.90	0	0.00	55.00	5	215	2.32%
2024/05/28	5	54.20	0	0.00	54.90	5	215	2.33%
2024/05/22	0	0.00	1	53.10	53.60	-1	227	-0.44%
2024/05/17	1	53.60	0	0.00	53.70	1	235	0.43%
2024/05/16	2	53.00	0	0.00	53.10	2	232	0.86%
2024/05/15	0	53.10	0	0.00	52.90	0	239	0.00%
2024/05/10	0	0.00	2	52.90	52.90	-2	249	-0.80%
2024/05/09	3	53.33	2	53.10	53.20	1	249	0.40%
2024/05/08	3	52.87	2	53.05	53.10	1	250	0.40%
2024/05/06	2	52.20	0	0.00	52.40	2	254	0.79%
2024/05/02	5	51.00	0	51.15	51.50	5	259	1.93%
2024/04/29	1	51.30	3	51.13	51.10	-2	267	-0.75%
2024/04/26	0	0.00	5	50.46	50.50	-5	271	-1.84%
2024/04/24	2	50.80	2	50.90	50.90	0	281	0.00%
2024/04/17	0	51.10	0	0.00	51.30	0	310	0.00%
2024/04/16	0.1	49.70	1	49.70	49.50	-0.9	312	-0.29%
2024/04/15	0	0.00	0.1	51.42	51.30	-0.1	315	-0.03%
2024/04/12	3	52.23	0	0.00	52.10	3	316	0.95%
2024/04/11	2	52.90	0	0.00	52.70	2	318	0.63%
2024/04/10	0	53.64	2	53.65	53.40	-2	322	-0.62%
2024/04/09	0	52.99	0	0.00	52.80	0	325	0.01%
2024/04/08	1.1	53.03	0	0.00	53.00	1.1	329	0.33%
2024/04/03	1	53.30	0	0.00	53.50	1	334	0.30%
2024/04/02	0	52.85	0	0.00	52.70	0	341	0.00%
2024/04/01	0.1	53.00	0	0.00	52.80	0.1	346	0.03%
2024/03/28	0	52.49	0	0.00	52.30	0	357	0.00%
2024/03/27	0	51.90	0	0.00	52.20	0	364	0.00%
2024/03/26	0	53.00	0	0.00	51.80	0	373	0.00%
2024/03/25	1	52.80	0	0.00	52.60	1	376	0.27%
2024/03/22	0	53.20	0	0.00	53.20	0	381	0.00%
2024/03/19	1	52.80	2	53.00	52.70	-1	407	-0.24%
2024/03/18	0	52.70	0	0.00	53.10	0	414	0.00%
2024/03/15	0	52.70	0	0.00	52.20	0	443	0.00%
2024/03/14	1	53.20	0	0.00	52.60	1	460	0.22%
2024/03/13	2	52.60	0	0.00	52.00	2	475	0.42%
2024/03/11	0	53.87	0	0.00	53.50	0	524	0.00%
2024/03/08	0.1	54.30	0	0.00	54.10	0.1	535	0.02%
2024/03/07	0	56.75	1	56.70	55.10	-1	559	-0.18%
2024/03/06	0.7	57.10	0	56.70	57.10	0.7	592	0.11%
2024/03/05	0	57.20	0	0.00	56.70	0	741	0.00%
2024/03/04	0	57.20	0	0.00	57.00	0	826	0.00%
2024/03/01	0	56.60	0	0.00	56.90	0	832	0.00%
2024/02/29	1.1	56.79	0	0.00	56.70	1.1	835	0.13%
2024/02/27	5	57.40	5	55.72	56.50	0	843	0.00%
2024/02/26	0	56.80	1	56.60	56.80	-1	864	-0.12%
2024/02/23	1	57.50	0	0.00	56.10	1	892	0.11%
2024/02/22	0	56.95	0	0.00	56.70	0	901	0.00%
2024/02/21	0.1	57.00	0	0.00	56.80	0.1	931	0.01%
2024/02/20	0	0.00	3	57.00	56.60	-3	933	-0.32%
2024/02/19	0	0.00	1	56.70	57.00	-1	933	-0.11%
2024/02/16	1	56.30	4	56.63	57.00	-3	939	-0.32%
2024/02/05	0.1	53.80	0	0.00	54.00	0.1	941	0.01%
2024/02/01	0	0.00	0	54.70	54.80	0	961	0.00%
2024/01/31	0	55.10	0	0.00	54.80	0	1,034	0.00%
2024/01/30	0	57.10	0	0.00	54.90	0	1,081	0.00%
2024/01/29	0	0.00	2	55.70	56.00	-2	1,084	-0.18%
2024/01/26	1	55.70	0	0.00	55.60	1	1,088	0.09%
2024/01/25	1	57.70	2	56.60	56.60	-1	1,098	-0.09%
2024/01/24	4	57.73	0	0.00	57.50	4	1,101	0.36%
2024/01/22	0	56.90	1	57.00	57.10	-1	1,118	-0.09%
2024/01/19	0	0.00	1	55.90	56.60	-1	1,134	-0.09%
2024/01/18	3	56.23	0	0.00	55.80	3	1,139	0.26%
2024/01/17	1	57.00	5	56.40	56.40	-4	1,143	-0.35%
2024/01/16	3	56.37	1	57.40	57.40	2	1,138	0.18%
2024/01/15	1	56.70	0	0.00	56.20	1	1,131	0.09%
2024/01/10	1	56.40	0	0.00	56.40	1	1,138	0.09%
2024/01/09	0.2	56.95	1	57.90	57.20	-0.8	1,149	-0.07%
2024/01/08	0	0.00	3.1	58.56	58.50	-3.1	1,145	-0.27%
2024/01/05	1	59.40	1	59.60	59.50	0	1,154	0.00%
2024/01/03	1	60.60	1	60.30	60.30	0	1,185	0.00%
2024/01/02	1.1	61.09	2.1	60.90	60.90	-1.1	1,203	-0.09%
2023/12/29	0	63.10	1	62.40	62.10	-1	1,205	-0.08%
2023/12/28	3	63.36	11	63.03	62.90	-8	1,209	-0.66%
2023/12/27	2.1	63.10	3	62.70	62.40	-0.9	1,213	-0.08%
2023/12/26	0	0.00	0	62.90	62.70	0	1,215	0.00%
2023/12/25	2	62.70	0	0.00	62.70	2	1,216	0.16%
2023/12/22	1	62.00	3	62.33	62.40	-2	1,217	-0.16%
2023/12/19	1	60.40	5	60.40	60.70	-4	1,213	-0.33%
2023/12/18	0	62.30	0.1	62.70	62.00	-0.1	1,208	-0.01%
2023/12/15	2	63.90	25.8	62.83	63.20	-23.8	1,210	-1.96%
2023/12/14	1.2	63.75	0.4	63.92	64.30	0.8	1,208	0.06%
2023/12/13	1	64.40	2	64.10	63.80	-1	1,207	-0.08%
2023/12/12	7	64.20	3	64.30	64.30	4	1,242	0.32%
2023/12/11	3	62.30	19	62.23	63.10	-16	1,256	-1.27%
2023/12/08	1	63.60	2	63.10	62.80	-1	1,268	-0.08%
2023/12/07	8.4	63.78	7	63.81	62.50	1.4	1,261	0.11%
2023/12/06	6.1	64.42	6.9	64.76	64.90	-0.8	1,254	-0.06%
2023/12/05	15	63.61	4	63.60	63.50	11	1,218	0.90%
2023/12/04	8.3	64.18	4	64.10	64.00	4.3	1,216	0.35%
2023/12/01	1.4	64.93	6	64.93	65.20	-4.6	1,191	-0.39%
2023/11/30	32.3	63.74	20.4	64.67	65.20	11.9	1,155	1.03%
2023/11/29	30	62.28	12	61.75	63.30	18	1,002	1.80%
2023/11/28	4.1	58.94	3	59.17	59.80	1.1	916	0.12%
2023/11/24	2.3	59.50	4	59.50	59.50	-1.7	900	-0.19%
2023/11/22	3	58.13	10	59.66	59.90	-7	866	-0.81%
2023/11/21	2	58.35	2	57.95	58.00	0	833	0.00%
2023/11/20	4.2	57.33	14.2	57.58	58.50	-10	824	-1.21%
2023/11/17	2	56.10	1	56.20	56.10	1	797	0.13%
2023/11/16	2	56.10	3	55.70	55.70	-1	795	-0.13%
2023/11/15	3	56.20	2	56.20	56.00	1	791	0.13%
2023/11/14	1	55.20	4	55.62	55.50	-3	785	-0.38%
2023/11/13	1	55.10	1.2	54.93	55.00	-0.2	789	-0.02%
2023/11/10	1.1	55.82	4	56.00	56.00	-2.9	779	-0.38%
2023/11/09	13	55.98	5	55.64	55.60	8	771	1.04%
2023/11/08	29.7	57.05	33	57.50	56.90	-3.3	761	-0.43%
2023/11/07	26	61.39	29.4	61.62	62.30	-3.4	689	-0.50%
2023/11/06	4	59.15	4	59.30	59.50	0	641	0.00%
2023/11/03	3	58.80	1	58.50	58.50	2	641	0.31%
2023/11/02	7	59.24	7	59.16	59.50	0	648	0.00%
2023/11/01	6	57.48	3	57.63	57.90	3	634	0.47%
2023/10/31	15	58.50	9.1	57.62	57.30	6	629	0.95%
2023/10/30	4	58.00	9	58.64	58.90	-5	625	-0.80%
2023/10/27	9	58.67	11	58.04	56.80	-2	607	-0.33%
2023/10/26	5	57.32	13	57.02	58.30	-8	589	-1.36%
2023/10/25	7.1	58.09	12	58.46	58.30	-5	579	-0.85%
2023/10/24	0	56.90	0	0.00	57.30	0	574	0.00%
2023/10/23	0	0.00	3.4	57.46	57.30	-3.4	578	-0.60%
2023/10/20	1	56.30	0	0.00	56.60	1	573	0.17%
2023/10/19	12	56.08	2	56.55	56.20	10	572	1.75%
2023/10/18	13	58.12	4.1	56.85	56.90	8.9	567	1.58%
2023/10/17	6	58.88	8	58.85	58.70	-2	560	-0.36%
2023/10/16	4	58.15	4	58.40	58.10	0	551	0.00%
2023/10/13	2	58.60	2	59.15	59.10	0	549	0.00%
2023/10/12	8	59.48	10	59.17	59.60	-2	542	-0.37%
2023/10/11	3	57.63	4	57.43	57.30	-1	515	-0.19%
2023/10/06	3	57.63	2	56.55	56.60	1	509	0.20%
2023/10/05	1	58.20	1	58.10	57.50	0	487	0.00%
2023/10/04	0.2	57.70	2	58.00	58.00	-1.8	480	-0.37%
2023/10/03	2	57.35	1	57.50	57.60	1	473	0.21%
2023/10/02	4	57.28	2.8	57.24	57.20	1.2	465	0.26%
2023/09/28	5	57.62	4.1	57.47	57.20	0.9	458	0.20%
2023/09/27	5	57.30	7	57.60	58.10	-2	450	-0.44%
2023/09/26	8	57.68	2	57.85	57.50	6	446	1.34%
2023/09/25	2	56.80	2	56.90	57.80	0	438	0.00%
2023/09/22	1	55.00	1	55.40	56.80	0	430	0.00%
2023/09/21	1	55.40	3	55.10	55.00	-2	425	-0.47%
2023/09/20	3	56.07	3.5	55.97	56.20	-0.5	420	-0.12%
2023/09/19	1	57.20	1	57.00	57.00	0	415	0.00%
2023/09/18	0	0.00	2	57.35	57.80	-2	406	-0.49%
2023/09/15	20	57.94	10	57.27	57.60	10	398	2.51%
2023/09/14	25	56.84	23	57.09	57.20	2	356	0.56%
2023/09/13	14	53.99	20	54.73	56.00	-6	315	-1.90%
2023/09/12	0	0.00	3	52.83	52.90	-3	287	-1.04%
2023/09/11	2	52.65	4	52.58	52.00	-2	278	-0.72%
2023/09/08	1	52.10	1	52.20	51.80	0	268	0.00%
2023/09/07	4	51.80	4	51.75	51.40	0	270	0.00%
2023/09/06	1	50.40	1	51.20	50.00	0	257	0.00%
2023/09/05	1	49.95	2	50.00	50.00	-1	253	-0.39%
2023/09/01	0	0.00	0	48.91	48.50	0	254	0.00%
2023/08/31	0	0.00	1	48.25	48.25	-1	255	-0.39%
2023/08/28	2	46.30	0	0.00	46.50	2	259	0.77%
2023/08/25	0	46.20	0	0.00	46.80	0	258	0.00%
2023/08/24	6	46.08	6	45.89	46.20	0	256	0.00%
2023/08/23	5	53.02	0	0.00	52.90	5	254	1.97%
2023/08/22	7	53.00	1	52.90	52.50	6	247	2.42%
2023/08/21	1	53.60	1	53.30	53.20	0	247	0.00%
2023/08/18	0	54.50	0	0.00	53.50	0	248	0.00%
2023/08/17	4	54.23	2	54.35	54.50	2	247	0.81%
2023/08/15	2	53.35	4	53.25	53.10	-2	246	-0.81%
2023/08/14	1	53.10	4	52.83	53.10	-3	249	-1.20%
2023/08/10	0	0.00	1	53.10	52.90	-1	245	-0.41%
2023/08/09	1	54.40	0	0.00	53.70	1	245	0.41%
2023/08/08	3	53.13	2	53.15	53.70	1	241	0.41%
2023/08/02	2	51.80	1	51.40	51.10	1	242	0.41%
2023/07/28	0	0.00	1	53.00	52.60	-1	245	-0.41%
2023/07/27	0	0.00	1	52.20	52.10	-1	244	-0.41%
2023/07/26	2	51.50	2	51.70	51.60	0	244	0.00%
2023/07/25	0	53.20	0	0.00	52.90	0	242	0.00%
2023/07/24	0	0.00	2	52.65	52.40	-2	243	-0.82%
2023/07/21	2	53.90	2	53.70	53.80	0	243	0.00%
2023/07/20	1	54.30	0	0.00	54.00	1	249	0.40%
2023/07/18	1	54.10	0	0.00	53.10	1	254	0.39%
2023/07/17	0	53.80	0	0.00	53.60	0	262	0.00%
2023/07/14	1	51.90	0	0.00	52.50	1	271	0.37%
2023/07/06	1	52.80	0	0.00	52.90	1	349	0.29%
2023/07/05	0	0.00	1	53.20	53.20	-1	352	-0.28%
2023/07/04	1	52.60	0	0.00	52.80	1	351	0.28%
2023/06/28	0	0.00	1	51.90	51.80	-1	352	-0.28%
2023/06/27	4.1	51.76	0	0.00	51.60	4.1	356	1.15%
2023/06/26	3	52.43	0	0.00	52.30	3	355	0.84%
2023/06/21	0	0.00	2	53.10	53.10	-2	359	-0.56%
2023/06/20	0	0.00	3	53.20	53.10	-3	363	-0.83%
2023/06/19	0	53.60	0	0.00	53.00	0	365	0.00%
2023/06/15	1	54.30	1	54.20	54.10	0	373	0.00%
2023/06/13	2	54.25	1	54.50	54.70	1	377	0.27%
2023/06/09	2	53.35	0	0.00	53.30	2	373	0.54%
2023/06/07	2	53.80	0	0.00	53.70	2	380	0.53%
2023/06/06	1	53.60	1	53.80	53.40	0	384	0.00%
2023/06/05	1	54.00	1	54.00	54.00	0	389	0.00%
2023/06/02	0	0.00	0.2	53.60	53.50	-0.2	391	-0.06%
2023/06/01	10	53.78	1	53.70	53.60	9	396	2.27%
2023/05/31	0	0.00	1	53.40	53.40	-1	399	-0.25%
2023/05/29	2	52.20	3	52.77	53.30	-1	403	-0.25%
2023/05/26	1	52.40	3	52.30	52.00	-2	405	-0.49%
2023/05/25	2	52.65	0	0.00	52.30	2	407	0.49%
2023/05/24	2	52.70	0	0.00	52.60	2	408	0.49%
2023/05/23	1	53.30	0	0.00	52.90	1	410	0.24%
2023/05/19	1	53.70	1	53.20	52.80	0	418	0.00%
2023/05/16	0	51.20	0	0.00	50.90	0	418	0.01%
2023/05/15	7	50.01	0	0.00	50.10	7	417	1.67%
2023/05/11	0.1	51.50	0	0.00	50.50	0.1	422	0.02%
2023/05/09	4	52.93	3	52.30	52.30	1	432	0.23%
2023/05/02	0.1	55.50	0	0.00	55.30	0.1	445	0.02%
2023/04/28	1	55.10	2	54.95	54.80	-1	455	-0.22%
2023/04/27	1	54.40	0	0.00	54.10	1	454	0.22%
2023/04/26	0	0.00	0	54.90	54.50	0	452	0.00%
2023/04/21	0	0.00	5	56.60	56.10	-5	454	-1.10%
2023/04/20	2	59.45	2	59.00	58.50	0	448	0.00%
2023/04/19	2	60.80	6	60.50	60.60	-4	441	-0.91%
2023/04/18	5	60.74	2.1	60.65	60.40	2.9	428	0.67%
2023/04/17	7	59.29	2	60.00	59.70	5	411	1.22%
2023/04/14	5	60.12	6	60.12	59.40	-1	403	-0.25%
2023/04/13	6	59.42	5.7	59.61	59.20	0.3	383	0.07%
2023/04/12	3.5	58.86	7	59.27	60.00	-3.5	372	-0.93%
2023/04/11	10.3	59.03	7.4	59.02	58.70	2.9	360	0.80%
2023/04/10	1.1	57.81	2	58.00	58.10	-0.9	349	-0.25%
2023/04/07	0.1	57.17	0	57.10	56.70	0.1	346	0.04%
2023/04/06	0.3	57.11	0	0.00	56.90	0.3	346	0.10%
2023/03/31	1	57.50	0	0.00	57.40	1	347	0.29%
2023/03/30	1	57.00	0	0.00	56.80	1	349	0.29%
2023/03/29	2.3	57.38	0	0.00	56.70	2.3	351	0.64%
2023/03/28	0.6	57.19	1	56.70	56.90	-0.4	355	-0.10%
2023/03/27	2.2	57.81	6	58.07	57.90	-3.8	353	-1.08%
2023/03/24	1.1	58.27	6	58.07	57.90	-4.9	355	-1.37%
2023/03/23	3.3	57.67	8	57.94	58.00	-4.7	354	-1.33%
2023/03/22	3.6	57.53	3	57.57	57.60	0.6	352	0.18%
2023/03/21	2.1	56.95	1	57.10	57.00	1.1	353	0.32%
2023/03/20	10.3	56.49	7	56.50	56.40	3.3	356	0.92%
2023/03/17	1.3	54.82	4	55.23	55.30	-2.7	383	-0.69%
2023/03/16	1.2	53.85	0	0.00	53.70	1.2	410	0.30%
2023/03/15	1.3	55.32	0	0.00	54.90	1.3	462	0.27%
2023/03/14	0.1	55.31	6	55.30	55.00	-5.9	466	-1.26%
2023/03/13	0	56.30	0	0.00	55.80	0	470	0.00%
2023/03/10	1.3	56.43	0	0.00	56.50	1.3	472	0.27%
2023/03/09	1	59.90	11	59.28	58.60	-10	476	-2.09%
2023/03/08	0	59.40	2	59.40	59.40	-2	475	-0.41%
2023/03/07	0	59.20	0.2	59.20	59.20	-0.2	475	-0.04%
2023/03/06	1.7	59.25	4.3	59.14	59.30	-2.5	481	-0.52%
2023/03/03	1.1	57.93	1	58.20	58.30	0.1	490	0.02%
2023/03/02	1	57.40	0	0.00	57.40	1	507	0.20%
2023/03/01	2.2	57.45	0	0.00	57.70	2.2	546	0.40%
2023/02/24	4.3	57.48	1	57.40	57.40	3.3	547	0.60%
2023/02/23	1	57.70	0	0.00	58.10	1	545	0.18%
2023/02/22	0.3	57.61	0	0.00	57.50	0.3	560	0.05%
2023/02/21	3.1	58.82	0	0.00	58.60	3.1	562	0.56%
2023/02/20	0.2	59.39	1	59.20	58.90	-0.8	567	-0.13%
2023/02/17	6.2	58.36	1	58.80	58.90	5.2	565	0.91%
2023/02/16	1.2	58.35	1.3	57.71	58.50	-0.1	563	-0.02%
2023/02/15	0	56.50	0	0.00	56.80	0	563	0.00%
2023/02/14	0.1	57.40	0	0.00	57.20	0.1	562	0.02%
2023/02/13	1.2	56.94	0	0.00	56.60	1.2	563	0.21%
2023/02/10	1	56.80	0	0.00	56.80	1	567	0.18%
2023/02/09	6	58.30	1	58.40	58.20	5	577	0.87%
2023/02/08	2	58.90	1	58.80	58.70	1	578	0.17%
2023/02/07	2	58.05	5	57.86	58.10	-3	570	-0.53%
2023/02/06	0	57.63	0	0.00	57.00	0	575	0.00%
2023/02/03	0	58.00	2	58.10	57.70	-2	575	-0.35%
2023/02/02	1	57.50	1	58.10	58.20	0	571	0.00%
2023/02/01	0	0.00	1	57.20	57.10	-1	565	-0.18%
2023/01/31	7	56.04	3	56.27	56.10	4	558	0.72%
2023/01/30	7	55.46	6	55.50	55.30	1	554	0.18%
2023/01/16	1	53.60	0	0.00	53.50	1	547	0.18%
2023/01/13	0	0.00	1	53.70	53.60	-1	548	-0.18%
2023/01/12	1	56.50	1	56.40	54.50	0	547	0.00%
2023/01/11	0	0.00	7	55.40	55.30	-7	538	-1.30%
2023/01/10	5	55.40	3	54.60	55.60	2	539	0.37%
2023/01/09	5.2	54.80	0	0.00	54.70	5.2	539	0.96%
2023/01/04	0	0.00	0	54.00	53.90	0	554	0.00%
2023/01/03	0	53.50	0.5	53.70	53.70	-0.5	558	-0.09%
2022/12/30	2	54.30	3	54.70	53.50	-1	557	-0.18%
2022/12/29	0	0.00	1	52.90	53.70	-1	557	-0.18%
2022/12/28	1	54.10	0	0.00	53.70	1	560	0.18%
2022/12/26	1	54.70	0	0.00	54.70	1	563	0.18%
2022/12/23	1	54.50	0	0.00	54.90	1	568	0.18%
2022/12/22	1	55.10	0	0.00	55.00	1	574	0.18%
2022/12/21	0	0.00	1	54.60	54.10	-1	579	-0.17%
2022/12/19	1	56.90	0	0.00	56.20	1	590	0.17%
2022/12/15	2	57.90	1	58.50	58.50	1	593	0.17%
2022/12/14	1	57.90	1	57.70	57.70	0	594	0.00%
2022/12/13	0	0.00	1	57.10	57.20	-1	594	-0.17%
2022/12/09	11	59.10	12	59.99	58.30	-1	590	-0.17%
2022/12/08	8	58.55	8	59.00	59.80	0	561	0.00%
2022/12/07	6	57.40	10	58.72	57.20	-4	535	-0.75%
2022/12/06	0	0.00	1	56.20	55.90	-1	483	-0.21%
2022/12/05	3	57.80	2	57.70	57.20	1	481	0.21%
2022/12/02	3	57.83	4	57.80	57.60	-1	484	-0.21%
2022/12/01	2	57.60	1	57.50	57.30	1	484	0.21%
2022/11/30	0	0.00	1	57.00	56.70	-1	483	-0.21%
2022/11/29	2	55.95	1	56.10	56.10	1	491	0.20%
2022/11/28	3	56.73	4	56.50	56.40	-1	489	-0.20%
2022/11/25	4	56.80	4	56.78	56.20	0	488	0.00%
2022/11/24	5.5	55.01	5	55.66	56.30	0.5	478	0.10%
2022/11/23	9	55.01	7	55.09	54.90	2	459	0.43%
2022/11/22	0	0.00	1	53.40	52.50	-1	424	-0.24%
2022/11/21	1	54.30	1	53.90	53.70	0	436	0.00%
2022/11/18	5	55.84	2	55.20	54.60	3	442	0.68%
2022/11/17	2	53.70	3	54.13	54.30	-1	428	-0.23%
2022/11/16	2	53.20	0	0.00	53.50	2	428	0.47%
2022/11/15	2	52.55	2	52.70	52.70	0	426	0.00%
2022/11/14	1	52.70	0	0.00	52.10	1	439	0.23%
2022/11/09	3	52.07	3	51.87	51.70	0	470	0.00%
2022/11/07	6	51.22	7	51.93	51.50	-1	480	-0.21%
2022/11/03	0	0.00	0	48.00	48.85	0	469	-0.01%
2022/11/02	4	48.23	3	48.90	48.00	1	470	0.21%
2022/10/28	0	45.10	0	0.00	44.45	0	470	0.01%
2022/10/27	2	45.63	2	45.73	46.00	0	475	0.00%
2022/10/26	3	44.98	4	44.96	44.50	-1	481	-0.21%
2022/10/25	1	46.30	0	0.00	45.10	1	486	0.21%
2022/10/24	4	46.75	5	46.40	46.00	-1	492	-0.20%
2022/10/21	1	45.80	2	46.03	45.00	-1	522	-0.19%
2022/10/20	1	45.90	1	46.20	45.85	0	530	0.00%
2022/10/19	2	47.30	6	47.06	46.50	-4	536	-0.75%
2022/10/18	7	46.96	3	47.37	46.90	4	542	0.74%
2022/10/17	2.1	46.39	1	45.80	46.95	1.1	551	0.19%
2022/10/14	2	45.88	1	46.75	46.80	1	563	0.18%
2022/10/12	3	46.03	1	47.00	46.85	2	571	0.35%
2022/10/11	0	48.28	2	46.90	46.40	-2	577	-0.35%
2022/10/06	1	51.60	2	51.00	51.00	-1	603	-0.17%
2022/10/05	0	0.00	0	51.70	51.00	0	620	0.00%
2022/10/03	1	50.20	0	0.00	49.90	1	645	0.15%
2022/09/30	0	0.00	1.3	47.14	49.50	-1.3	691	-0.18%
2022/09/29	4	48.66	1	49.00	48.60	3	703	0.43%
2022/09/28	2	48.08	3	48.72	47.55	-1	709	-0.14%
2022/09/27	1	51.20	1	49.80	51.10	0	712	0.00%
2022/09/26	0	0.00	4	51.58	50.10	-4	721	-0.55%
2022/09/23	0	55.80	1	54.90	54.90	-1	728	-0.14%
2022/09/22	1	56.50	1	56.10	56.10	0	737	0.00%
2022/09/21	1	56.50	0	0.00	56.40	1	739	0.14%
2022/09/20	2	57.15	0	0.00	56.10	2	747	0.27%
2022/09/16	1	56.70	2	56.25	56.30	-1	761	-0.13%
2022/09/15	1	56.40	1	56.30	56.60	0	776	0.00%
2022/09/14	1	54.80	1	56.10	55.90	0	784	0.00%
2022/09/13	3	57.27	3	56.97	56.70	0	788	0.00%
2022/09/12	2	57.15	2	57.00	57.30	0	801	0.00%
2022/09/08	1	56.80	5	56.40	56.20	-4	812	-0.49%
2022/09/07	2	57.30	1	56.70	56.70	1	835	0.12%
2022/09/06	1	60.50	3	58.23	58.30	-2	840	-0.24%
2022/09/05	1	60.90	0	0.00	60.50	1	844	0.12%
2022/09/02	1	63.70	2	63.20	63.20	-1	841	-0.12%
2022/09/01	2	64.75	1	64.70	63.20	1	851	0.12%
2022/08/31	3	64.80	2	64.70	64.70	1	877	0.11%
2022/08/30	3	63.43	2	63.60	63.80	1	887	0.11%
2022/08/29	3	62.10	4	62.33	62.40	-1	926	-0.11%
2022/08/26	2	65.35	1	64.70	64.30	1	941	0.11%
2022/08/25	3	63.30	3	63.97	63.90	0	963	0.00%
2022/08/24	1	63.50	1	62.30	62.20	0	1,059	0.00%
2022/08/23	4	62.70	4	63.03	63.10	0	1,105	0.00%
2022/08/22	2	64.85	6	64.22	64.20	-4	1,248	-0.32%
2022/08/19	5	65.92	3	65.53	65.00	2	1,286	0.16%
2022/08/18	7	65.17	4	65.73	65.30	3	1,282	0.23%
2022/08/17	1	64.60	1	63.90	64.20	0	1,259	0.00%
2022/08/16	1	64.30	3	64.13	63.90	-2	1,276	-0.16%
2022/08/15	3	64.27	12	63.79	64.20	-9	1,320	-0.68%
2022/08/12	11	63.45	0	0.00	63.70	11	1,351	0.81%
2022/08/11	13	63.44	3	62.80	62.50	10	1,376	0.73%
2022/08/10	0	0.00	2	61.65	61.80	-2	1,381	-0.14%
2022/08/09	1	61.90	1	62.00	61.80	0	1,396	0.00%
2022/08/08	1	60.50	0	0.00	61.00	1	1,419	0.07%
2022/08/05	3	61.30	2	61.40	61.50	1	1,442	0.07%
2022/08/04	0	0.00	0.1	60.10	59.70	-0.1	1,459	-0.01%
2022/08/03	4	60.23	1	60.70	59.90	3	1,491	0.20%
2022/08/02	4	60.83	3	60.97	60.70	1	1,517	0.07%
2022/08/01	3	62.73	0	0.00	62.60	3	1,548	0.19%
2022/07/29	4.1	63.99	5	64.20	63.70	-0.9	1,549	-0.06%
2022/07/28	6	65.13	2	65.10	62.90	4	1,564	0.26%
2022/07/27	3	63.73	5	64.20	64.60	-2	1,555	-0.13%
2022/07/26	4	62.95	3	62.77	62.30	1	1,548	0.06%
2022/07/25	0	0.00	2	64.80	64.20	-2	1,543	-0.13%
2022/07/22	0	63.70	0	0.00	63.70	0	1,541	0.00%
2022/07/21	0	0.00	1	63.40	64.40	-1	1,544	-0.06%
2022/07/20	3	62.80	3	63.03	62.30	0	1,534	0.00%
2022/07/19	0	0.00	8	61.90	61.80	-8	1,530	-0.52%
2022/07/18	6	61.48	8	61.69	61.50	-2	1,526	-0.13%
2022/07/15	9	60.33	1	60.30	61.10	8	1,518	0.53%
2022/07/13	3	58.83	4	58.93	58.10	-1	1,491	-0.07%
2022/07/12	1	56.80	20	56.92	57.10	-19	1,479	-1.28%
2022/07/11	10	58.96	2	58.80	58.40	8	1,477	0.54%
2022/07/08	25	58.70	2	58.20	59.20	23	1,463	1.57%
2022/07/07	2	54.35	0.4	54.20	55.50	1.6	1,419	0.11%
2022/07/06	0	53.90	0	0.00	51.80	0	1,408	0.00%
2022/07/04	0	0.00	1	54.00	53.70	-1	1,401	-0.07%
2022/07/01	1	56.10	2	56.75	54.50	-1	1,390	-0.07%
2022/06/30	0	58.60	0.6	58.50	58.30	-0.6	1,374	-0.04%
2022/06/29	0	0.00	5	60.90	61.10	-5	1,364	-0.37%
2022/06/28	2	61.90	1	62.20	62.10	1	1,361	0.07%
2022/06/27	1	64.60	1	64.60	64.50	0	1,364	0.00%
2022/06/24	2	63.60	11	63.41	63.30	-9	1,364	-0.66%
2022/06/23	0	0.00	20	63.47	63.30	-20	1,358	-1.47%
2022/06/22	3	64.07	0	0.00	62.50	3	1,348	0.22%
2022/06/21	3	65.60	0	0.00	66.50	3	1,342	0.22%
2022/06/20	2	65.15	2	65.70	63.80	0	1,371	0.00%
2022/06/17	0	67.40	3.2	67.08	67.70	-3.2	1,360	-0.24%
2022/06/16	11	71.62	10	70.13	67.10	1	1,361	0.07%
2022/06/15	1	70.90	0	0.00	70.00	1	1,342	0.07%
2022/06/14	7	71.10	7	70.20	71.60	0	1,348	0.00%
2022/06/13	0	0.00	2	71.00	71.20	-2	1,363	-0.15%
2022/06/10	2	72.85	4	72.03	72.60	-2	1,366	-0.15%
2022/06/09	1	71.60	7.1	71.70	72.20	-6.1	1,358	-0.45%
2022/06/08	1	73.10	1	74.30	73.10	0	1,326	0.00%
2022/06/07	23	74.47	23.1	73.93	73.90	-0.1	1,314	-0.01%
2022/06/06	5	73.90	8	73.16	73.10	-3	1,277	-0.23%
2022/06/02	14	75.01	11.1	74.45	74.10	3	1,267	0.23%
2022/06/01	30	74.99	29	75.84	75.10	1	1,239	0.08%
2022/05/31	15	72.73	16.2	72.99	73.60	-1.2	1,138	-0.10%
2022/05/30	45	72.78	45.7	73.10	73.20	-0.7	1,094	-0.06%
2022/05/27	7	68.70	3	69.43	69.90	4	951	0.42%
2022/05/26	1	67.50	5	67.46	66.40	-4	913	-0.44%
2022/05/25	5	67.02	1.2	67.32	67.10	3.8	906	0.42%
2022/05/24	2.2	67.73	3	66.73	66.50	-0.8	911	-0.09%
2022/05/23	8.1	69.60	6	68.32	68.00	2.1	894	0.23%
2022/05/20	15	68.28	13	67.70	68.90	2	854	0.23%
2022/05/19	3	64.97	5	65.46	68.10	-2	820	-0.24%
2022/05/18	0	0.00	3	64.70	64.30	-3	790	-0.38%
2022/05/17	6	64.72	5	64.34	64.80	1	783	0.13%
2022/05/16	2	64.50	1	63.80	63.10	1	773	0.13%
2022/05/13	5	63.44	7	63.90	64.30	-2	753	-0.26%
2022/05/12	3	62.90	5	63.36	61.90	-2	739	-0.27%
2022/05/11	8	63.75	4	63.95	63.10	4	744	0.54%
2022/05/10	6	61.80	7	62.77	65.00	-1	717	-0.14%
2022/05/09	26	62.61	24	62.33	61.80	2	697	0.29%
2022/05/06	2	57.40	1	59.50	60.10	1	667	0.15%
2022/05/05	6.1	60.43	6	60.10	59.50	0.1	665	0.01%
2022/05/04	3.2	60.50	7	59.63	59.00	-3.8	648	-0.59%
2022/05/03	0	55.30	1	56.00	56.30	-1	634	-0.16%
2022/04/28	0.1	53.52	0	0.00	55.00	0.1	654	0.02%
2022/04/27	1	51.00	1	52.90	53.80	0	655	0.00%
2022/04/26	4	55.30	0	0.00	54.80	4	645	0.62%
2022/04/25	1.1	56.68	1	56.00	55.40	0.1	653	0.02%
2022/04/22	1	60.00	2	60.00	59.80	-1	651	-0.15%
2022/04/21	2	61.30	0	0.00	60.70	2	678	0.30%
2022/04/20	0	0.00	1	61.00	60.70	-1	691	-0.14%
2022/04/15	2	63.30	1	62.10	62.10	1	781	0.13%
2022/04/14	0.1	63.77	0	0.00	63.20	0.1	841	0.01%
2022/04/13	2	64.75	0	0.00	64.60	2	925	0.22%
2022/04/12	1	63.71	1	64.70	63.90	0	1,178	0.00%
2022/04/11	0.1	65.29	2	65.10	65.00	-1.9	1,312	-0.14%
2022/04/08	3	67.77	1	67.80	67.70	2	1,614	0.12%
2022/04/07	2	69.65	5	69.00	67.60	-3	1,626	-0.18%
2022/04/06	1	70.00	1	70.00	70.00	0	1,636	0.00%
2022/04/01	1	70.40	1	70.40	70.40	0	1,653	0.00%
2022/03/31	1	72.20	11	71.19	70.90	-10	1,657	-0.60%
2022/03/30	3	72.40	7	72.44	72.10	-4	1,658	-0.24%
2022/03/29	2	71.15	1	71.30	71.30	1	1,654	0.06%
2022/03/28	1	69.34	2	69.60	70.40	-1	1,652	-0.06%
2022/03/24	1	70.50	2	71.05	71.30	-1	1,656	-0.06%
2022/03/23	12	71.68	5.1	71.62	70.70	6.9	1,663	0.41%
2022/03/22	2	69.65	3	69.80	69.70	-1	1,648	-0.06%
2022/03/21	2	69.70	2	69.75	69.10	0	1,649	0.00%
2022/03/18	4	70.55	7	70.37	70.30	-3	1,651	-0.18%
2022/03/17	7	69.49	43	69.00	69.80	-36	1,648	-2.18%
2022/03/16	1	67.20	10	67.45	67.10	-9	1,643	-0.55%
2022/03/15	4	66.98	17	67.57	65.80	-13	1,641	-0.79%
2022/03/14	2	67.10	2	67.40	67.40	0	1,667	0.00%
2022/03/11	1	66.10	18	66.00	66.20	-17	1,741	-0.98%
2022/03/10	2	66.90	2	67.20	67.00	0	1,757	0.00%
2022/03/09	3	65.40	2	65.50	65.40	1	1,777	0.06%
2022/03/08	2	65.40	1	66.10	64.10	1	1,821	0.05%
2022/03/07	14.1	66.01	45	66.04	66.00	-30.9	1,840	-1.68%
2022/03/04	19	69.41	14	68.83	68.80	5	1,906	0.26%
2022/03/03	1	70.90	8	70.30	70.40	-7	1,937	-0.36%
2022/03/02	3	69.53	3	69.70	69.90	0	1,962	0.00%
2022/03/01	3	69.00	1	69.10	68.90	2	1,979	0.10%
2022/02/25	1	67.60	2.7	67.30	67.40	-1.7	2,012	-0.08%
2022/02/24	3	68.13	2	67.05	66.60	1	2,110	0.05%
2022/02/23	0	69.85	0	0.00	69.70	0	2,149	0.00%
2022/02/22	5	69.00	2	68.80	68.90	3	2,202	0.14%
2022/02/21	2	70.45	2	70.90	70.80	0	2,244	0.00%
2022/02/18	3	71.33	2	71.10	71.20	1	2,397	0.04%
2022/02/17	7	72.17	3	71.63	71.50	4	2,470	0.16%
2022/02/16	3	72.60	3	71.93	71.70	0	2,726	0.00%
2022/02/15	2	71.35	0	0.00	70.70	2	2,802	0.07%
2022/02/14	5	71.32	2	71.35	70.90	3	2,845	0.11%
2022/02/11	11	72.96	13	72.90	72.40	-2	2,870	-0.07%
2022/02/10	21	72.05	3	72.07	72.00	18	2,905	0.62%
2022/02/09	11	71.83	5	71.78	71.80	6	2,917	0.21%
2022/02/08	1	69.10	2	69.25	70.70	-1	2,956	-0.03%
2022/02/07	1	68.40	3	68.03	68.10	-2	3,066	-0.07%
2022/01/26	5	67.30	5	67.00	67.00	0	3,101	0.00%
2022/01/25	14	67.76	0	0.00	67.30	14	3,158	0.44%
2022/01/24	2.1	67.86	5	69.28	69.30	-2.9	3,305	-0.09%
2022/01/21	4	70.38	1	69.80	69.70	3	3,445	0.09%
2022/01/20	10	70.85	14	71.35	71.70	-4	3,451	-0.12%
2022/01/19	1	70.80	0	0.00	70.50	1	3,469	0.03%
2022/01/18	1	71.60	1	72.20	71.30	0	3,490	0.00%
2022/01/17	11	70.60	6	70.88	71.50	5	3,507	0.14%
2022/01/14	16	69.21	4	69.65	69.90	12	3,533	0.34%
2022/01/13	15	71.39	8	71.78	71.80	7	3,533	0.20%
2022/01/12	11	70.55	11	71.18	70.90	0	3,561	0.00%
2022/01/11	28.3	73.83	5.1	73.85	72.00	23.3	3,598	0.65%
2022/01/10	18	76.25	33	76.43	76.00	-15	3,565	-0.42%
2022/01/07	24.3	79.45	15.1	78.43	77.70	9.3	3,595	0.26%
2022/01/06	38.1	82.89	238	82.93	81.60	-199.9	3,544	-5.64%	大賣/鉅額交易
2022/01/05	294	86.66	89.3	86.45	84.80	204.8	3,478	5.89%	大買/鉅額交易
2022/01/04	82.3	84.23	35	83.85	84.50	47.3	3,237	1.46%
2022/01/03	69.6	84.00	72.2	84.05	82.70	-2.6	3,127	-0.08%
2021/12/30	3	79.77	4	80.08	80.00	-1	2,843	-0.04%
2021/12/29	3	78.80	0	0.00	79.00	3	2,856	0.11%
2021/12/28	2	80.10	3	79.73	80.00	-1	2,908	-0.03%
2021/12/27	1	78.20	0	0.00	78.20	1	2,952	0.03%
2021/12/24	5	80.00	6	78.78	78.60	-1	2,965	-0.03%
2021/12/23	0	0.00	1	80.20	79.70	-1	2,974	-0.03%
2021/12/22	1.3	79.76	1	79.60	79.50	0.3	2,987	0.01%
2021/12/21	0	79.20	1	80.00	79.60	-1	2,991	-0.03%
2021/12/20	3	79.53	2	79.35	78.70	1	2,996	0.03%
2021/12/17	7	78.77	13	78.54	78.50	-6	3,002	-0.20%
2021/12/16	4	79.97	4	80.73	80.80	0	3,003	0.00%
2021/12/15	0	0.00	1	77.10	78.30	-1	3,003	-0.03%
2021/12/14	0	76.80	2	77.60	76.60	-2	3,008	-0.07%
2021/12/13	0	0.00	6	79.10	78.90	-6	3,000	-0.20%
2021/12/10	6	79.18	4	78.80	78.70	2	3,006	0.07%
2021/12/09	12	80.34	12	80.38	79.50	0	3,011	0.00%
2021/12/08	7.3	82.00	6	82.00	81.50	1.3	2,999	0.04%
2021/12/07	9	83.30	14.5	83.16	82.40	-5.5	2,979	-0.18%
2021/12/06	4	81.08	5	81.48	81.40	-1	2,930	-0.03%
2021/12/03	3.2	82.39	4	82.50	82.80	-0.8	2,947	-0.03%
2021/12/02	28.3	82.79	7	81.00	81.00	21.3	2,980	0.71%
2021/12/01	4	81.73	4.1	82.12	83.20	-0.1	3,034	0.00%
2021/11/30	23.1	82.31	24.1	82.54	81.40	-1	3,044	-0.03%
2021/11/29	9	78.17	22	78.31	78.90	-13	3,039	-0.43%
2021/11/26	17	78.08	22	78.32	78.00	-5	3,093	-0.16%
2021/11/25	6	80.42	3.1	80.55	79.60	2.9	3,397	0.09%
2021/11/24	12.1	80.89	12.2	80.56	81.10	-0.1	3,456	0.00%
2021/11/23	10.2	84.79	14.3	83.64	82.00	-4.1	3,449	-0.12%
2021/11/22	8	83.78	18	83.83	83.80	-10	3,383	-0.30%
2021/11/19	14	83.03	17	83.13	82.50	-3	3,380	-0.09%
2021/11/18	12.1	82.45	13	82.60	82.20	-0.9	3,384	-0.03%
2021/11/17	52.1	84.20	62.1	84.43	82.20	-10.1	3,382	-0.30%
2021/11/16	28.3	81.53	20.3	81.38	81.20	8	3,270	0.24%
2021/11/15	89.4	84.23	84	83.92	83.10	5.4	3,230	0.17%
2021/11/12	23.3	79.59	12	79.63	80.00	11.3	3,025	0.37%
2021/11/11	20	78.29	46	77.45	77.10	-26	2,998	-0.87%
2021/11/10	12	77.97	10	77.37	77.50	2	3,003	0.07%
2021/11/09	14	78.41	18	77.58	77.70	-4	3,024	-0.13%
2021/11/08	4	76.13	6	75.12	75.00	-2	3,028	-0.07%
2021/11/05	19	77.20	16	77.03	76.40	3	3,046	0.10%
2021/11/04	38.1	78.27	61	77.96	79.30	-22.9	3,037	-0.75%
2021/11/03	37	75.41	10	75.91	76.30	27	2,980	0.91%
2021/11/02	10	75.46	8.2	74.86	74.90	1.9	2,987	0.06%
2021/11/01	65.2	78.30	37	78.22	77.80	28.1	2,969	0.95%
2021/10/29	56	73.48	67	74.05	74.80	-11	2,873	-0.38%
2021/10/28	8	69.91	2	69.95	70.10	6	2,781	0.22%
2021/10/27	3	70.00	4	69.98	70.00	-1	2,824	-0.04%
2021/10/26	11	69.15	6	69.18	68.10	5	2,916	0.17%
2021/10/25	5	69.20	0	0.00	69.60	5	2,996	0.17%
2021/10/22	2	68.60	9	69.02	69.70	-7	3,088	-0.23%
2021/10/21	7	68.17	4	67.65	67.10	3	3,214	0.09%
2021/10/20	12	67.88	20	68.19	67.60	-8	3,317	-0.24%
2021/10/19	38	67.04	32	67.14	67.40	6	3,493	0.17%
2021/10/18	0	0.00	2	63.70	64.30	-2	3,799	-0.05%
2021/10/15	22	65.34	22	64.22	63.60	0	4,049	0.00%
2021/10/14	0	0.00	2	62.10	62.80	-2	4,161	-0.05%
2021/10/13	1	60.20	2	61.80	60.20	-1	4,363	-0.02%
2021/10/12	2.1	63.79	0	0.00	62.90	2.1	4,408	0.05%
2021/10/08	3	64.73	0	0.00	64.70	3	4,466	0.07%
2021/10/07	4	65.88	8.2	66.89	67.50	-4.2	4,599	-0.09%
2021/10/06	2	64.70	10	65.55	63.80	-8	4,832	-0.17%
2021/10/05	23	66.32	15	66.01	66.10	8	5,039	0.16%
2021/10/04	25	65.61	26	66.19	66.50	-1	5,094	-0.02%
2021/10/01	2	63.90	1	63.50	63.50	1	5,190	0.02%
2021/09/30	4	65.70	1	66.60	66.80	3	5,253	0.06%
2021/09/29	4	66.13	0	0.00	65.10	4	5,414	0.07%
2021/09/28	3	69.07	2	69.65	69.10	1	5,924	0.02%
2021/09/27	3.1	69.18	6	69.13	68.90	-2.9	6,213	-0.05%
2021/09/24	3	69.83	2	70.15	69.70	1	6,290	0.02%
2021/09/23	4	69.05	3	69.47	68.80	1	6,403	0.02%
2021/09/22	5.1	69.36	2	69.40	68.00	3.1	6,490	0.05%
2021/09/17	1	70.30	4	71.08	71.60	-3	6,693	-0.04%
2021/09/16	3.1	70.87	1	70.60	70.50	2.1	6,757	0.03%
2021/09/15	1.1	70.50	1.2	70.87	70.80	-0.1	6,812	0.00%
2021/09/14	4	73.10	2	72.60	72.00	2	6,860	0.03%
2021/09/13	3	73.73	7	73.69	72.50	-4	6,873	-0.06%
2021/09/10	3.1	74.07	3	73.97	74.40	0.1	6,903	0.00%
2021/09/09	6	73.27	6	73.67	74.30	0	6,995	0.00%
2021/09/08	4	73.68	10	72.47	71.60	-6	7,066	-0.08%
2021/09/07	10.1	74.54	14	73.79	73.90	-3.9	7,088	-0.05%
2021/09/06	21	80.70	40	81.34	77.60	-19	7,066	-0.27%
2021/09/03	39	79.93	20	79.93	80.50	19	7,003	0.27%
2021/09/02	24.7	79.72	31.1	80.54	78.20	-6.4	7,130	-0.09%
2021/09/01	30.1	82.47	31	82.65	82.70	-0.9	7,121	-0.01%
2021/08/31	115	83.09	104	82.67	82.00	11	7,066	0.16%	大買/大賣/
2021/08/30	37	80.24	34	79.46	78.40	3	6,782	0.04%
2021/08/27	8.2	78.28	28	78.36	77.60	-19.8	6,797	-0.29%
2021/08/26	11	77.67	12	77.68	78.90	-1	6,822	-0.01%
2021/08/25	16	78.03	11	78.37	77.60	5	6,845	0.07%
2021/08/24	7	76.73	8	76.91	76.70	-1	6,875	-0.01%
2021/08/23	7.2	76.42	11	75.32	77.10	-3.8	6,965	-0.05%
2021/08/20	8	71.04	11	71.77	70.60	-3	6,990	-0.04%
2021/08/19	5	71.62	1	72.20	69.00	4	7,017	0.06%
2021/08/18	10	72.02	6	72.43	74.50	4	7,029	0.06%
2021/08/17	7	74.03	13	72.79	70.90	-6	7,037	-0.09%
2021/08/16	15	77.20	10	77.44	76.50	5	7,012	0.07%
2021/08/13	37	78.75	20	79.46	77.00	17	6,984	0.24%
2021/08/12	19	78.45	7	77.89	79.50	12	6,980	0.17%
2021/08/11	1	74.00	3	74.73	74.00	-2	6,944	-0.03%
2021/08/10	9	79.48	6	78.95	77.80	3	6,936	0.04%
2021/08/09	83	79.84	82	79.96	78.60	1	6,940	0.01%
2021/08/06	7	84.74	7	83.96	83.30	0	6,920	0.00%
2021/08/05	3	86.13	3	85.73	86.30	0	6,925	0.00%
2021/08/04	13	85.32	14	85.33	85.00	-1	6,976	-0.01%
2021/08/03	16	84.14	17	84.24	84.60	-1	6,981	-0.01%
2021/08/02	13	82.68	13	83.10	82.50	0	7,004	0.00%
2021/07/30	31.5	85.26	27	84.25	82.50	4.5	7,009	0.06%
2021/07/29	43	84.64	43	84.91	87.40	0	6,932	0.00%
2021/07/28	22	81.93	23.2	83.23	82.20	-1.2	6,866	-0.02%
2021/07/27	101	92.57	128	92.98	87.30	-27	6,839	-0.39%	大買/大賣/
2021/07/26	32.1	92.01	32	91.72	91.00	0.1	6,737	0.00%
2021/07/23	66.2	92.17	51.5	91.73	89.80	14.7	6,674	0.22%
2021/07/22	100.4	94.97	65	94.57	92.20	35.4	6,564	0.54%
2021/07/21	120.2	87.85	129.3	88.29	90.40	-9.1	6,298	-0.14%	大買/大賣/
2021/07/20	71.2	84.79	69	83.96	82.20	2.2	6,304	0.03%
2021/07/19	45.1	83.41	51	83.37	84.50	-5.9	6,295	-0.09%
2021/07/16	25	80.10	21.3	79.75	79.20	3.7	6,257	0.06%
2021/07/15	13	80.52	12.1	81.03	80.20	0.9	6,362	0.01%
2021/07/14	36.5	79.67	54.5	79.72	80.00	-18	6,517	-0.28%
2021/07/13	104.3	88.57	115.1	87.27	82.30	-10.8	6,702	-0.16%	大買/大賣/
2021/07/12	118.7	86.13	102.1	86.73	85.00	16.7	6,751	0.25%	大買/大賣/
2021/07/09	8.1	80.37	44	80.64	82.00	-36	6,606	-0.54%
2021/07/08	69	79.62	35.2	79.57	79.50	33.8	6,549	0.52%
2021/07/07	14.2	77.81	20.1	78.04	77.30	-5.9	6,455	-0.09%
2021/07/06	23.1	78.58	40	77.75	76.50	-16.9	6,417	-0.26%
2021/07/05	240.1	79.05	297	79.14	78.00	-57	6,324	-0.90%	大買/大賣/
2021/07/02	37	73.33	41.5	73.96	76.70	-4.5	5,871	-0.08%
2021/07/01	5	71.00	11	70.49	69.80	-6	5,803	-0.10%
2021/06/30	27	72.23	37.2	71.80	72.00	-10.2	5,786	-0.18%
2021/06/29	83	70.25	14	70.83	71.00	69	5,824	1.18%
2021/06/28	91.2	70.17	77.1	71.05	71.90	14.2	6,018	0.24%
2021/06/25	9.3	67.00	7.1	67.43	67.90	2.3	5,925	0.04%
2021/06/24	14	66.65	6.2	67.13	67.40	7.8	6,133	0.13%
2021/06/23	3.2	67.02	40	66.89	67.40	-36.8	6,125	-0.60%
2021/06/22	28	64.98	6	64.73	63.90	22	6,206	0.35%
2021/06/21	10.1	64.90	7	65.03	64.70	3.1	6,195	0.05%
2021/06/18	14	68.09	13	68.31	66.00	1	6,181	0.02%
2021/06/17	19	67.14	67	67.07	67.80	-48	6,116	-0.78%
2021/06/16	18	65.80	18.4	65.63	65.50	-0.4	6,113	-0.01%
2021/06/15	0	0.00	4.1	65.48	65.50	-4.1	6,087	-0.07%
2021/06/11	9.1	64.74	14	64.64	63.50	-4.9	6,100	-0.08%
2021/06/10	69.2	66.10	40.1	65.82	64.30	29.1	6,210	0.47%
2021/06/09	8	64.23	17.1	63.98	63.60	-9.1	6,326	-0.14%
2021/06/08	5	66.40	4	65.83	65.10	1	6,294	0.02%
2021/06/07	14	66.78	14	66.35	65.50	0	6,291	0.00%
2021/06/04	6.3	66.92	18	67.28	66.90	-11.7	6,251	-0.19%
2021/06/03	4.1	67.17	2.1	66.65	66.60	2.1	6,182	0.03%
2021/06/02	7	65.67	8	66.21	66.40	-1	6,154	-0.02%
2021/06/01	17	66.97	32	66.90	67.50	-15	6,125	-0.24%
2021/05/31	39	66.67	30.1	66.62	66.90	8.9	6,129	0.15%
2021/05/28	14	63.18	10	63.39	62.80	4	6,003	0.07%
2021/05/27	15	61.41	12	61.18	62.40	3	5,983	0.05%
2021/05/26	17.2	59.95	5.2	59.50	59.30	12	5,948	0.20%
2021/05/25	8.2	59.23	11.1	58.93	58.90	-2.9	5,968	-0.05%
2021/05/24	5.1	55.38	14	55.74	56.10	-8.9	6,067	-0.15%
2021/05/21	3	54.17	7	54.20	54.80	-4	6,124	-0.07%
2021/05/20	16	53.98	5	52.90	52.40	11	6,314	0.17%
2021/05/19	3	53.48	6	54.63	55.30	-3	6,313	-0.05%
2021/05/17	2.2	48.44	7	48.62	47.90	-4.8	6,305	-0.08%
2021/05/14	9	54.10	1	55.40	52.20	8	6,267	0.13%
2021/05/13	7	54.44	3	55.13	54.00	4	6,231	0.06%
2021/05/12	22	54.65	25	55.36	55.30	-3	6,185	-0.05%
2021/05/11	4	59.33	6	58.57	56.40	-2	6,094	-0.03%
2021/05/10	18	64.14	11	62.54	62.10	7	6,038	0.12%
2021/05/07	19	64.97	11	65.85	66.20	8	5,967	0.13%
2021/05/06	3	62.33	2	62.15	62.30	1	5,915	0.02%
2021/05/05	9	63.44	3	62.60	61.80	6	5,882	0.10%
2021/05/04	15	63.28	9	62.37	63.20	6	5,855	0.10%
2021/05/03	45	65.22	6	65.88	65.10	39	5,774	0.68%
2021/04/29	13	69.14	18	69.08	68.90	-5	5,728	-0.09%
2021/04/28	18	70.84	21	71.44	70.30	-3	5,679	-0.05%
2021/04/27	13	70.82	27	70.26	69.70	-14	5,595	-0.25%
2021/04/26	43	76.08	46	74.59	72.20	-3	5,523	-0.05%
2021/04/23	30	70.21	53	69.48	71.90	-23	5,272	-0.44%
2021/04/22	61	69.80	53	69.49	65.40	8	5,137	0.16%
2021/04/21	71	68.13	69	68.39	68.00	2	4,989	0.04%
2021/04/20	74	66.92	90	66.72	67.20	-16	4,836	-0.33%
2021/04/19	186	65.75	144	66.36	65.00	42	4,638	0.91%	大買/大賣/
2021/04/16	130	61.57	196	61.58	63.10	-66	4,320	-1.53%	大買/大賣/
2021/04/15	17	58.56	19	58.08	58.80	-2	4,079	-0.05%
2021/04/14	9	56.38	11	56.95	56.60	-2	4,038	-0.05%
2021/04/13	9	57.43	6	57.38	56.80	3	4,167	0.07%
2021/04/12	14	56.46	5	57.30	56.40	9	4,163	0.22%
2021/04/09	26	57.80	7	58.13	57.60	19	4,314	0.44%
2021/04/08	21	60.56	9	60.53	59.90	12	4,326	0.28%
2021/04/07	68	60.66	72	60.28	59.70	-4	4,314	-0.09%
2021/04/06	25	58.48	21	58.42	58.00	4	4,200	0.10%
2021/04/01	46	58.52	33	58.92	59.00	13	4,512	0.29%
2021/03/31	89	58.41	121	58.10	58.20	-32	4,698	-0.68%	大賣/
2021/03/30	18	55.54	24	55.57	55.30	-6	4,419	-0.14%
2021/03/29	99	56.14	67	56.42	54.30	32	4,312	0.74%
2021/03/26	6	53.47	7	53.33	53.80	-1	4,076	-0.02%
2021/03/25	38	52.96	66	54.17	52.90	-28	4,122	-0.68%
2021/03/24	0	52.10	0	0.00	52.00	0	4,047	0.00%
2021/03/23	5	52.96	8	51.96	51.70	-3	4,042	-0.07%
2021/03/22	6	52.22	6	52.53	52.30	0	4,043	0.00%
2021/03/19	39	54.57	40	54.40	53.50	-1	4,049	-0.02%
2021/03/18	15	53.12	17	53.08	53.30	-2	4,157	-0.05%
2021/03/17	5	53.22	4	53.53	53.00	1	4,152	0.02%
2021/03/16	40	53.81	23	53.95	52.90	17	4,137	0.41%
2021/03/15	131	54.59	114	54.46	55.30	17	4,079	0.42%	大買/大賣/
2021/03/12	5	51.48	2	51.85	51.80	3	3,834	0.08%
2021/03/11	2	51.25	1	51.20	50.80	1	3,832	0.03%
2021/03/10	0	51.27	0	0.00	49.70	0	3,842	0.00%
2021/03/09	0	50.43	0	0.00	49.50	0	4,074	0.00%
2021/03/08	7	50.97	13	50.08	49.35	-6	4,133	-0.15%
2021/03/05	1	51.00	4	51.70	50.50	-3	4,130	-0.07%
2021/03/04	12	53.69	14	52.73	52.50	-2	4,118	-0.05%
2021/03/02	7	53.49	11	53.25	52.10	-4	4,160	-0.10%
2021/02/26	4	53.05	7	52.84	52.60	-3	4,166	-0.07%
2021/02/25	15	53.33	9	53.00	52.90	6	4,233	0.14%
2021/02/24	76	53.58	19.1	53.03	52.70	56.9	4,250	1.34%
2021/02/23	4	51.35	10	51.76	52.00	-6	4,117	-0.15%
2021/02/22	29	50.83	53	51.23	52.20	-24	4,038	-0.59%
2021/02/19	8	48.39	13	47.97	48.50	-5	3,841	-0.13%
2021/02/18	8	46.04	22	45.81	46.75	-14	3,816	-0.37%
2021/02/17	23	44.70	4	44.63	44.75	19	3,858	0.49%
2021/02/05	0	0.00	3	42.00	42.45	-3	3,876	-0.08%
2021/02/03	0	43.15	0	0.00	43.15	0	3,930	0.00%
2021/02/02	1	42.40	0	0.00	43.00	1	3,942	0.03%
2021/01/29	1	43.90	1	43.05	42.70	0	3,972	0.00%
2021/01/28	4	43.75	0	0.00	43.75	4	3,974	0.10%
2021/01/27	0	0.00	1	44.90	44.90	-1	3,991	-0.03%
2021/01/26	3	45.48	1	45.05	45.00	2	3,999	0.05%
2021/01/25	1	44.90	6	45.84	45.85	-5	4,000	-0.12%
2021/01/22	1	45.50	4	45.43	45.85	-3	3,995	-0.08%
2021/01/21	4	46.20	6	45.78	45.15	-2	3,994	-0.05%
2021/01/20	18	47.38	14	46.51	46.20	4	4,015	0.10%
2021/01/19	5	48.96	4	48.93	48.60	1	4,014	0.02%
2021/01/18	5	47.27	9	47.22	47.80	-4	4,014	-0.10%
2021/01/15	13	49.37	10	48.86	48.45	3	4,002	0.07%
2021/01/14	9	49.18	10	48.92	49.70	-1	3,982	-0.03%
2021/01/13	8	48.48	10	48.66	48.35	-2	3,970	-0.05%
2021/01/12	3	48.53	1	48.75	47.85	2	3,958	0.05%
2021/01/11	4	49.44	1.2	49.67	49.70	2.8	3,950	0.07%
2021/01/08	4	49.84	4.1	49.08	49.10	-0.1	4,072	0.00%
2021/01/07	13	50.66	10	51.14	50.70	3	4,018	0.07%
2021/01/06	46.2	52.38	32	52.31	50.70	14.2	3,989	0.36%
2021/01/05	14	51.26	24	51.34	50.50	-10	3,816	-0.26%
2021/01/04	72	51.36	70	52.02	52.20	2	3,838	0.05%
2020/12/31	48	51.17	48.2	50.53	49.65	-0.2	3,705	-0.01%
2020/12/30	9	50.02	24	50.12	50.50	-15	3,916	-0.38%
2020/12/29	47.2	49.84	45	49.78	49.00	2.2	3,873	0.06%
2020/12/28	143	50.50	155	50.50	50.80	-12	3,769	-0.32%	大買/大賣/
2020/12/25	83	46.44	82	46.65	48.05	1	3,390	0.03%
2020/12/24	6	43.51	4	43.34	43.70	2	3,054	0.07%
2020/12/23	2	43.23	2	43.35	42.90	0	3,048	0.00%
2020/12/22	14	43.81	7.3	42.43	42.30	6.7	3,056	0.22%
2020/12/21	55.3	43.93	38	43.85	44.00	17.3	3,048	0.57%
2020/12/18	30	43.69	42	43.37	42.60	-12	3,029	-0.40%
2020/12/17	11	42.68	10	42.43	42.40	1	3,055	0.03%
2020/12/16	4	42.64	21	42.94	42.75	-17	3,338	-0.51%
2020/12/15	12	43.21	17	42.82	42.75	-5	3,452	-0.14%
2020/12/14	38	44.86	55	44.88	43.30	-17	3,401	-0.50%
2020/12/11	3	41.60	9	42.06	42.00	-6	3,198	-0.19%
2020/12/10	3	42.02	31	42.22	42.50	-28	3,175	-0.88%
2020/12/09	47	43.90	22	43.87	43.40	25	3,142	0.80%
2020/12/08	11	42.42	11	42.28	43.45	0	3,053	0.00%
2020/12/07	19	42.06	47	42.19	41.75	-28	3,017	-0.93%
2020/12/04	8	43.19	14	42.80	42.55	-6	2,994	-0.20%
2020/12/03	106.1	43.88	85	44.09	43.00	21.1	2,956	0.71%	大買/
2020/12/02	28	42.58	24	42.49	42.65	4	2,717	0.15%
2020/12/01	3	41.10	5	41.18	41.40	-2	2,638	-0.08%
2020/11/30	13	41.24	2	40.60	40.60	11	2,625	0.42%
2020/11/27	13	41.18	1	41.40	41.10	12	2,621	0.46%
2020/11/26	33	42.61	33	42.23	41.65	0	2,602	0.00%
2020/11/25	9	41.54	8	41.54	42.10	1	2,479	0.04%
2020/11/24	35	41.64	43	41.44	41.25	-8	2,429	-0.33%
2020/11/23	29	41.24	12	40.57	41.00	17	2,406	0.71%
2020/11/20	5	39.95	6	39.76	39.85	-1	2,356	-0.04%
2020/11/19	6	39.40	6	39.31	39.25	0	2,343	0.00%
2020/11/18	1	40.05	12	39.66	39.20	-11	2,386	-0.46%
2020/11/17	6	39.37	6	39.33	39.60	0	2,374	0.00%
2020/11/16	20	40.09	12	40.25	40.10	8	2,356	0.34%
2020/11/13	6	39.23	13	39.38	39.75	-7	2,290	-0.31%
2020/11/12	9	39.08	10	39.36	38.30	-1	2,246	-0.04%
2020/11/11	6	38.70	1	38.75	38.85	5	2,199	0.23%
2020/11/10	6	38.78	8	38.90	38.35	-2	2,189	-0.09%
2020/11/09	2	39.00	16	38.88	39.00	-14	2,175	-0.64%
2020/11/06	10	38.47	3	38.28	38.20	7	2,145	0.33%
2020/11/05	2	38.10	1	38.05	38.30	1	2,139	0.05%
2020/11/04	2	37.88	9	37.86	37.80	-7	2,131	-0.33%
2020/11/03	5	36.52	6	37.13	37.35	-1	2,104	-0.05%
2020/11/02	5	36.26	3	36.40	35.90	2	2,094	0.10%
2020/10/30	3	36.77	5	36.94	36.50	-2	2,085	-0.10%
2020/10/29	1	36.95	2	37.20	37.40	-1	2,078	-0.05%
2020/10/28	15	38.15	3	38.67	38.00	12	2,067	0.58%
2020/10/27	4	38.45	4	38.28	38.65	0	2,031	0.00%
2020/10/26	10	38.38	7	38.62	38.65	3	2,014	0.15%
2020/10/23	0	0.00	3	37.95	37.95	-3	1,997	-0.15%
2020/10/22	3	38.15	1	38.30	37.95	2	1,997	0.10%
2020/10/21	7	38.91	10	38.38	38.25	-3	1,995	-0.15%
2020/10/20	4	38.29	8	38.47	38.50	-4	1,977	-0.20%
2020/10/19	8	37.97	8	38.34	38.35	0	1,973	0.00%
2020/10/16	85	39.31	83	39.44	37.80	2	1,956	0.10%
2020/10/15	10	38.44	3	37.87	37.80	7	1,812	0.39%
2020/10/14	5	38.82	5	38.45	38.45	0	1,800	0.00%
2020/10/13	11	38.35	11	38.46	38.80	0	1,783	0.00%
2020/10/12	15	39.40	11	39.62	38.20	4	1,769	0.23%
2020/10/08	50	39.16	9	39.34	39.55	41	1,693	2.42%
2020/10/07	201	40.49	199	40.42	39.45	2	1,642	0.12%	大買/大賣/
2020/10/06	3	37.85	2	38.08	38.30	1	1,342	0.07%
2020/10/05	4	37.55	14	37.83	38.25	-10	1,338	-0.75%
2020/09/30	3	36.33	0	0.00	36.90	3	1,344	0.22%
2020/09/29	2	37.60	0	0.00	36.55	2	1,360	0.15%
2020/09/28	11	37.75	1	37.70	37.50	10	1,382	0.72%
2020/09/25	16	38.44	20	38.25	37.70	-4	1,439	-0.28%
2020/09/24	14	39.84	14	39.70	38.55	0	1,438	0.00%
2020/09/23	34	40.80	54	40.82	40.60	-20	1,414	-1.41%
2020/09/22	38	40.08	21	39.82	40.65	17	1,348	1.26%
2020/09/21	148	39.98	146	40.23	40.50	2	1,259	0.16%	大買/大賣/
2020/09/18	36	38.02	31	38.44	38.50	5	981	0.51%
2020/09/09	0	0.00	1	35.50	35.80	-1	905	-0.11%
2020/09/07	0	36.75	0	0.00	35.90	0	919	0.00%
2020/09/03	2	38.00	2	37.50	37.10	0	965	0.00%
2020/09/01	5	37.10	0	0.00	37.00	5	1,096	0.46%
2020/08/31	0	0.00	2	36.85	37.00	-2	1,109	-0.18%
2020/08/28	1	37.50	17	37.09	37.15	-16	1,131	-1.41%
2020/08/27	36	38.60	31	38.17	37.60	5	1,158	0.43%
2020/08/26	15	36.82	3	36.68	37.00	12	1,126	1.06%
2020/08/25	4	35.55	2	35.25	35.25	2	1,111	0.18%
2020/08/24	3	36.80	10	36.97	36.50	-7	1,126	-0.62%
2020/08/21	1	33.75	1	33.95	34.45	0	1,094	0.00%
2020/08/20	2	32.50	0	0.00	32.90	2	1,126	0.18%
2020/08/18	1	35.45	0	0.00	35.50	1	1,310	0.08%
2020/08/13	2	34.75	0	0.00	34.40	2	1,429	0.14%
2020/08/12	0	0.00	1	34.50	34.40	-1	1,437	-0.07%
2020/08/11	1	34.65	0	0.00	34.65	1	1,441	0.07%
2020/08/10	1	35.50	0	0.00	35.10	1	1,447	0.07%
2020/08/05	3	36.55	0	0.00	36.50	3	1,501	0.20%
2020/07/30	1	35.85	1	35.70	35.70	0	1,723	0.00%
2020/07/29	0	0.00	9	34.90	34.90	-9	1,793	-0.50%
2020/07/28	9	34.69	8	35.48	34.15	1	1,807	0.06%
2020/07/27	1	35.60	0	0.00	35.55	1	1,825	0.05%
2020/07/24	0	0.00	1	36.50	36.70	-1	1,837	-0.05%
2020/07/23	1	37.65	0	0.00	37.55	1	1,846	0.05%
2020/07/22	4	37.75	1	38.00	37.80	3	1,857	0.16%
2020/07/21	2	37.50	0	0.00	37.60	2	1,866	0.11%
2020/07/17	0	0.00	4	37.20	36.65	-4	1,973	-0.20%
2020/07/15	14	37.25	1	36.90	36.95	13	2,000	0.65%
2020/07/14	1	37.15	25	37.27	37.15	-24	2,041	-1.18%
2020/07/10	17	38.16	31	37.85	37.75	-14	2,181	-0.64%
2020/07/09	1	39.15	2	39.70	38.85	-1	2,190	-0.05%
2020/07/08	2	38.60	2	38.60	38.80	0	2,185	0.00%
2020/07/07	2	40.33	3	40.00	39.20	-1	2,178	-0.05%
2020/07/06	58	41.13	27	41.13	40.80	31	2,174	1.43%
2020/07/03	13	39.65	18	39.81	39.75	-5	2,141	-0.23%
2020/07/02	3	39.20	3	39.15	39.30	0	2,157	0.00%
2020/07/01	8	39.03	8	39.06	38.90	0	2,157	0.00%
2020/06/30	4	38.55	1	38.55	38.55	3	2,148	0.14%
2020/06/29	4	38.56	4	38.68	38.35	0	2,166	0.00%
2020/06/24	2	38.65	1	39.00	39.55	1	2,170	0.05%
2020/06/22	3	38.55	1	38.60	38.35	2	2,231	0.09%
2020/06/19	2	38.83	0	0.00	38.65	2	2,264	0.09%
2020/06/18	2	38.40	0	0.00	38.85	2	2,274	0.09%
2020/06/17	1	38.05	3	38.38	38.35	-2	2,280	-0.09%
2020/06/16	0	0.00	5	38.01	38.10	-5	2,298	-0.22%
2020/06/15	5	37.85	0	0.00	37.20	5	2,322	0.22%
2020/06/12	8	36.78	4	36.70	37.70	4	2,336	0.17%
2020/06/11	0	0.00	1	39.10	37.85	-1	2,357	-0.04%
2020/06/10	9	38.63	17	38.60	38.90	-8	2,364	-0.34%
2020/06/09	20	39.71	32	39.70	39.45	-12	2,359	-0.51%
2020/06/08	94	43.25	106	43.11	42.50	-12	2,321	-0.52%	大賣/
2020/06/05	7	42.16	17	42.14	42.05	-10	2,237	-0.45%
2020/06/04	18	42.09	30	42.05	42.25	-12	2,241	-0.54%
2020/06/03	6	41.91	6	41.99	42.00	0	2,236	0.00%
2020/06/02	26	41.93	18	41.76	41.50	8	2,214	0.36%
2020/06/01	12	41.30	4	41.18	41.25	8	2,214	0.36%
2020/05/29	30	41.05	6	41.02	41.05	24	2,221	1.08%
2020/05/28	1	41.15	8	40.53	40.55	-7	2,200	-0.32%
2020/05/27	5	40.92	7	40.62	40.60	-2	2,193	-0.09%
2020/05/26	84	41.72	73	41.92	40.70	11	2,180	0.50%
2020/05/25	11	39.15	18	39.91	40.90	-7	2,064	-0.34%
2020/05/22	14	38.59	5	38.52	38.20	9	2,012	0.45%
2020/05/21	5	38.92	15	38.79	38.80	-10	2,012	-0.50%
2020/05/20	48	39.10	48	39.24	38.50	0	2,017	0.00%
2020/05/19	1	36.70	1	37.25	37.25	0	2,054	0.00%
2020/05/18	3	36.97	24	36.63	36.30	-21	2,071	-1.01%
2020/05/15	4	38.08	14	36.71	37.00	-10	2,077	-0.48%
2020/05/14	10	39.05	12	38.40	37.55	-2	2,104	-0.10%
2020/05/13	8	38.56	5	38.74	38.95	3	2,084	0.14%
2020/05/12	12	38.79	16	38.42	38.20	-4	2,088	-0.19%
2020/05/11	30	39.65	13	39.40	39.20	17	2,079	0.82%
2020/05/08	48	38.95	36	39.48	39.75	12	2,046	0.59%
2020/05/07	23	38.10	11	38.12	38.30	12	1,969	0.61%
2020/05/06	11	37.75	11	37.70	37.35	0	1,909	0.00%
2020/05/05	9	37.94	49	37.51	37.60	-40	1,888	-2.12%
2020/05/04	19	36.06	3	35.93	35.75	16	1,841	0.87%
2020/04/30	16	37.19	23	37.22	37.15	-7	1,846	-0.38%
2020/04/29	2	37.03	14	36.79	36.85	-12	1,858	-0.65%
2020/04/28	1	36.40	0	0.00	36.35	1	1,867	0.05%
2020/04/27	4	36.39	0	0.00	36.40	4	1,870	0.21%
2020/04/24	9	36.31	1	36.15	36.05	8	1,861	0.43%
2020/04/23	46	36.75	37	36.91	36.50	9	1,854	0.49%
2020/04/22	20	35.26	2	34.20	36.35	18	1,774	1.01%
2020/04/21	2	34.63	2	35.55	33.85	0	1,753	0.00%
2020/04/20	5	34.97	6	35.01	35.35	-1	1,740	-0.06%
2020/04/17	12	34.96	8	35.28	35.00	4	1,732	0.23%
2020/04/16	19	35.49	19	35.63	35.35	0	1,690	0.00%
2020/04/15	8	33.34	8	33.92	34.50	0	1,599	0.00%
2020/04/14	1	32.60	4	32.64	32.90	-3	1,557	-0.19%
2020/04/13	3	31.53	3	31.65	31.30	0	1,552	0.00%
2020/04/10	4	31.78	2	31.90	31.70	2	1,558	0.13%
2020/04/09	10	33.02	8	32.33	32.00	2	1,577	0.13%
2020/04/08	7	32.34	1	32.70	33.00	6	1,568	0.38%
2020/04/07	7	31.66	4	31.86	32.25	3	1,558	0.19%
2020/04/06	5	30.29	2	30.25	30.35	3	1,552	0.19%
2020/04/01	1	29.75	3	29.87	29.95	-2	1,773	-0.11%
2020/03/31	2	30.20	0	0.00	29.70	2	1,891	0.11%
2020/03/30	3	29.65	0	0.00	30.15	3	1,907	0.16%
2020/03/27	9	29.95	59	29.16	29.95	-50	1,900	-2.63%
2020/03/26	11	28.33	13	28.97	29.20	-2	1,865	-0.11%
2020/03/25	8	29.29	3	29.28	29.30	5	1,839	0.27%
2020/03/24	0	0.00	2	26.65	27.45	-2	1,814	-0.11%
2020/03/23	11	25.75	8	26.04	25.40	3	1,814	0.17%
2020/03/20	14	26.56	16	27.20	27.55	-2	1,881	-0.11%
2020/03/19	21	25.74	44	26.70	25.05	-23	1,920	-1.20%
2020/03/18	34	29.19	24	29.06	27.80	10	1,914	0.52%
2020/03/17	31	30.21	30	30.95	28.50	1	1,981	0.05%
2020/03/16	6	33.66	19	32.99	31.65	-13	2,002	-0.65%
2020/03/13	5	33.10	19	33.24	34.00	-14	2,053	-0.68%
2020/03/12	3	36.85	4	37.75	36.60	-1	2,306	-0.04%
2020/03/11	6	41.83	1	40.55	40.50	5	2,366	0.21%
2020/03/10	5	40.92	4	40.04	41.75	1	2,362	0.04%
2020/03/09	12	42.16	15	42.24	41.30	-3	2,351	-0.13%
2020/03/06	10	44.21	5	44.15	44.05	5	2,336	0.21%
2020/03/05	11	46.03	34	45.89	45.10	-23	2,337	-0.98%
2020/03/04	31	43.75	8	43.74	45.05	23	2,295	1.00%
2020/03/03	6	43.33	4	43.73	43.20	2	2,289	0.09%
2020/03/02	6	42.28	3	42.55	42.40	3	2,293	0.13%
2020/02/27	0	0.00	17	43.67	41.85	-17	2,285	-0.74%
2020/02/26	16	44.66	2	44.40	44.35	14	2,267	0.62%
2020/02/25	2	45.00	0	0.00	45.00	2	2,261	0.09%
2020/02/24	4	44.97	10	44.87	44.85	-6	2,255	-0.27%
2020/02/21	16	45.56	9	45.42	45.80	7	2,251	0.31%
2020/02/20	90	47.06	53	47.31	46.10	37	2,232	1.66%
2020/02/19	2	44.05	8	43.70	44.50	-6	2,107	-0.28%
2020/02/18	18	43.05	31	42.91	42.60	-13	2,098	-0.62%
2020/02/17	26	43.36	23	43.31	43.20	3	2,104	0.14%
2020/02/14	18	42.27	10	42.55	42.40	8	2,079	0.38%
2020/02/13	18	42.09	13	41.77	41.70	5	2,088	0.24%
2020/02/12	1	42.55	3	42.35	42.30	-2	2,096	-0.10%
2020/02/11	12	41.61	1	41.80	41.60	11	2,122	0.52%
2020/02/10	3	40.53	4	40.93	41.45	-1	2,190	-0.05%
2020/02/07	2	41.85	15	42.34	41.60	-13	2,261	-0.57%
2020/02/06	14	42.68	0	0.00	42.90	14	2,287	0.61%
2020/02/05	2	42.48	1	42.05	42.15	1	2,351	0.04%
2020/02/04	6	40.22	14	40.24	41.55	-8	2,428	-0.33%
2020/02/03	12	38.44	16	38.70	38.65	-4	2,450	-0.16%
2020/01/31	10	42.41	22	40.99	41.70	-12	2,545	-0.47%
2020/01/30	2	43.38	8	43.62	43.25	-6	2,614	-0.23%
2020/01/20	9	48.18	4	48.05	48.05	5	2,868	0.17%
2020/01/17	11	48.87	10	48.70	48.35	1	3,108	0.03%
2020/01/16	7	48.59	8	48.43	48.70	-1	3,126	-0.03%
2020/01/15	29	48.25	13	48.39	48.10	16	3,251	0.49%
2020/01/14	13	48.20	9	48.39	48.25	4	3,283	0.12%
2020/01/13	8	47.69	24	47.51	47.95	-16	3,290	-0.49%
2020/01/10	7	47.35	14	47.27	47.15	-7	3,299	-0.21%
2020/01/09	21	47.10	4	47.21	47.15	17	3,316	0.51%
2020/01/08	7	47.01	7	47.22	46.50	0	3,455	0.00%
2020/01/07	8	47.12	12	47.30	47.25	-4	3,464	-0.12%
2020/01/06	8	48.64	18	48.43	48.20	-10	3,501	-0.29%
2020/01/03	8	50.07	7	49.61	49.40	1	3,520	0.03%
2020/01/02	10	50.87	20	50.62	50.90	-10	3,693	-0.27%
2019/12/31	22	51.04	10	51.15	50.80	12	3,679	0.33%
2019/12/30	21	50.70	16	50.86	50.70	5	3,684	0.14%
2019/12/27	89	52.92	74	52.43	50.90	15	3,659	0.41%
2019/12/26	28	51.14	63	50.82	51.80	-35	3,458	-1.01%
2019/12/25	14	49.40	12	49.88	50.40	2	3,347	0.06%
2019/12/24	9	49.34	3	49.17	48.80	6	3,320	0.18%
2019/12/23	15	49.05	2	49.13	48.70	13	3,309	0.39%
2019/12/20	23	49.11	16	48.80	48.55	7	3,323	0.21%
2019/12/19	6	49.38	6	48.87	48.70	0	3,323	0.00%
2019/12/18	20	49.59	4	49.25	49.00	16	3,325	0.48%
2019/12/17	16	50.16	12	50.43	49.90	4	3,355	0.12%
2019/12/16	11	49.57	19	49.61	50.00	-8	3,465	-0.23%
2019/12/13	1	48.05	0	0.00	47.80	1	3,490	0.03%
2019/12/12	16	49.82	16	49.65	48.60	0	3,507	0.00%
2019/12/11	11	49.75	2	49.73	50.00	9	3,431	0.26%
2019/12/10	31	49.59	29	48.84	49.65	2	3,390	0.06%
2019/12/09	114	49.50	104	49.94	49.20	10	3,352	0.30%	大買/大賣/
2019/12/06	13	48.11	15	48.70	49.65	-2	3,101	-0.06%
2019/12/04	8	44.79	3	45.00	44.80	5	3,088	0.16%
2019/12/03	1	45.00	0	0.00	44.85	1	3,101	0.03%
2019/12/02	0	0.00	1	44.90	44.85	-1	3,115	-0.03%
2019/11/28	3	47.25	2	47.40	47.00	1	3,160	0.03%
2019/11/27	2	46.85	2	46.73	46.95	0	3,187	0.00%
2019/11/22	3	46.30	0	0.00	46.25	3	3,435	0.09%
2019/11/21	0	0.00	8	46.62	46.50	-8	3,478	-0.23%
2019/11/19	1	46.85	1	46.55	46.55	0	3,613	0.00%
2019/11/18	1	46.75	4	46.98	46.70	-3	3,694	-0.08%
2019/11/15	0	0.00	1	46.85	46.65	-1	3,915	-0.03%
2019/11/14	3	46.57	5	46.13	46.10	-2	3,987	-0.05%
2019/11/13	2	47.13	2	47.30	47.00	0	4,056	0.00%
2019/11/12	2	46.98	2	46.80	47.40	0	4,066	0.00%
2019/11/11	4	46.33	5	46.94	45.80	-1	4,094	-0.02%
2019/11/08	4	47.93	11	47.73	47.70	-7	4,099	-0.17%
2019/11/07	16	48.31	25	48.45	47.80	-9	4,121	-0.22%
2019/11/06	16	52.59	27	52.34	51.50	-11	4,049	-0.27%
2019/11/05	7	51.67	12	51.36	51.50	-5	3,973	-0.13%
2019/11/04	30	51.78	29	51.81	51.80	1	3,945	0.03%
2019/11/01	36	52.68	35	52.41	53.30	1	3,874	0.03%
2019/10/31	8	51.89	6	51.62	51.50	2	3,776	0.05%
2019/10/30	88	52.56	65	52.54	52.40	23	3,732	0.62%
2019/10/29	28	52.41	28	51.35	50.80	0	3,604	0.00%
2019/10/28	178	53.54	169	53.19	51.70	9	3,527	0.26%	大買/大賣/
2019/10/25	95	51.15	83	51.10	53.10	12	3,262	0.37%
2019/10/24	1	47.95	12	48.29	48.30	-11	3,025	-0.36%
2019/10/23	65	49.25	69	49.28	48.40	-4	3,020	-0.13%
2019/10/22	21	48.04	8	48.03	48.25	13	2,906	0.45%
2019/10/21	3	46.83	4	46.94	47.60	-1	2,874	-0.03%
2019/10/18	5	47.02	9	47.34	47.05	-4	2,864	-0.14%
2019/10/17	8	46.56	4	46.55	46.80	4	2,858	0.14%
2019/10/16	43	48.67	38	48.61	47.10	5	2,841	0.18%
2019/10/15	4	46.79	3	46.73	46.50	1	2,708	0.04%
2019/10/14	16	47.68	25	47.58	46.80	-9	2,767	-0.33%
2019/10/09	6	46.75	13	46.65	46.60	-7	2,713	-0.26%
2019/10/08	71	46.97	56	46.77	47.00	15	2,681	0.56%
2019/10/07	2	44.95	5	45.52	44.75	-3	2,482	-0.12%
2019/10/04	47	45.67	46	45.12	44.90	1	2,482	0.04%
2019/10/03	4	44.48	0	0.00	44.55	4	2,460	0.16%
2019/10/02	5	45.40	3	45.53	45.40	2	2,477	0.08%
2019/10/01	5	44.87	12	43.79	44.95	-7	2,461	-0.28%
2019/09/27	11	43.03	9	43.38	43.00	2	2,455	0.08%
2019/09/26	7	44.05	7	44.40	44.15	0	2,451	0.00%
2019/09/25	2	44.15	3	44.33	44.10	-1	2,477	-0.04%
2019/09/24	5	46.35	0	0.00	45.70	5	2,468	0.20%
2019/09/23	0	0.00	4	45.90	45.65	-4	2,450	-0.16%
2019/09/20	28	45.93	34	45.83	46.10	-6	2,457	-0.24%
2019/09/19	37	47.90	40	47.53	46.50	-3	2,419	-0.12%
2019/09/18	37	45.18	22	45.19	45.90	15	2,245	0.67%
2019/09/17	10	44.02	17	44.14	44.70	-7	2,237	-0.31%
2019/09/16	5	42.88	3	43.30	42.75	2	2,205	0.09%
2019/09/12	0	0.00	4	43.71	43.70	-4	2,198	-0.18%
2019/09/11	12	43.55	13	43.85	43.40	-1	2,202	-0.05%
2019/09/10	12	44.78	13	44.80	45.00	-1	2,209	-0.05%
2019/09/09	15	47.20	9	46.97	46.20	6	2,176	0.28%
2019/09/06	0	0.00	8	46.01	45.95	-8	2,114	-0.38%
2019/09/05	5	46.09	0	0.00	46.20	5	2,103	0.24%
2019/09/04	2	46.15	4	46.49	46.30	-2	2,093	-0.10%
2019/09/03	30	46.33	30	46.61	46.00	0	2,091	0.00%
2019/09/02	1	46.35	4	46.73	47.50	-3	2,091	-0.14%
2019/08/30	15	46.71	12	47.20	45.60	3	2,058	0.15%
2019/08/29	5	46.68	3	46.33	46.40	2	2,011	0.10%
2019/08/28	49	47.65	54	47.54	47.30	-5	1,965	-0.25%
2019/08/27	12	46.38	27	46.11	48.10	-15	1,869	-0.80%
2019/08/26	10	44.12	7	44.10	44.00	3	1,735	0.17%
2019/08/23	10	45.54	17	45.66	45.35	-7	1,688	-0.41%
2019/08/22	28	45.98	39	45.74	46.35	-11	1,643	-0.67%
2019/08/21	46	44.64	20	44.71	44.80	26	1,537	1.69%
2019/08/20	53	43.83	52	44.69	44.70	1	1,452	0.07%
2019/08/19	39	41.55	33	41.80	41.90	6	1,221	0.49%
2019/08/16	9	38.77	14	39.46	40.40	-5	1,134	-0.44%
2019/08/15	1	36.55	1	36.95	38.05	0	1,050	0.00%
2019/08/14	29	39.02	27	38.01	37.85	2	1,028	0.19%
2019/08/13	4	37.66	3	37.10	38.25	1	984	0.10%
2019/08/12	7	37.14	11	37.03	37.20	-4	973	-0.41%
2019/08/08	3	35.40	0	0.00	35.10	3	919	0.33%
2019/08/07	2	34.30	1	34.20	34.30	1	911	0.11%
2019/08/06	1	33.20	0	0.00	33.80	1	915	0.11%
2019/08/02	1	34.60	0	0.00	34.35	1	912	0.11%
2019/08/01	1	35.55	0	0.00	35.30	1	913	0.11%
2019/07/31	1	35.25	2	35.23	35.70	-1	910	-0.11%
2019/07/30	1	35.10	0	0.00	34.95	1	904	0.11%
2019/07/26	0	0.00	1	36.95	36.95	-1	887	-0.11%
2019/07/25	0	0.00	3	37.42	36.90	-3	898	-0.33%
2019/07/24	2	36.90	2	36.98	37.00	0	878	0.00%
2019/07/23	2	36.33	0	0.00	36.20	2	860	0.23%
2019/07/22	0	0.00	10	36.35	36.45	-10	857	-1.17%
2019/07/19	0	0.00	7	36.25	36.25	-7	851	-0.82%
2019/07/18	0	0.00	1	35.95	35.70	-1	843	-0.12%
2019/07/17	7	35.77	5	35.88	36.10	2	843	0.24%
2019/07/16	32	37.04	43	36.90	36.15	-11	830	-1.32%
2019/07/15	1	34.85	2	34.80	35.00	-1	751	-0.13%
2019/07/12	3	34.70	3	34.85	35.00	0	750	0.00%
2019/07/11	0	0.00	6	34.90	34.65	-6	747	-0.80%
2019/07/10	0	0.00	3	34.70	34.70	-3	743	-0.40%
2019/07/09	17	34.21	4	34.45	34.25	13	735	1.77%
2019/07/08	1	35.05	5	34.91	34.55	-4	731	-0.55%
2019/07/05	2	34.50	8	34.49	34.50	-6	701	-0.85%
2019/07/04	1	34.15	3	33.98	33.90	-2	691	-0.29%
2019/07/03	0	0.00	16	33.94	33.70	-16	683	-2.34%
2019/07/02	17	33.90	2	34.13	34.00	15	678	2.21%
2019/07/01	0	0.00	7	33.50	33.55	-7	655	-1.07%
2019/06/28	1	32.75	5	32.93	32.75	-4	641	-0.62%
2019/06/27	4	33.10	6	33.29	33.15	-2	639	-0.31%
2019/06/26	2	33.18	15	33.35	33.40	-13	619	-2.10%
2019/06/25	20	33.30	1	33.30	33.25	19	612	3.10%
2019/06/24	26	33.73	15	33.69	33.25	11	597	1.84%
2019/06/21	1	32.80	6	32.56	31.85	-5	518	-0.96%
2019/06/20	0	0.00	7	32.52	32.35	-7	512	-1.37%
2019/06/19	3	31.97	13	32.20	32.20	-10	510	-1.96%
2019/06/18	31	32.18	15	32.26	31.85	16	500	3.20%
2019/06/17	15	31.12	2	31.10	31.10	13	463	2.81%
2019/06/13	2	30.90	0	0.00	30.90	2	483	0.41%
2019/06/12	1	31.20	3	31.37	31.20	-2	487	-0.41%
2019/06/11	13	30.85	15	31.07	31.20	-2	485	-0.41%
2019/06/10	14	31.01	9	30.41	31.15	5	468	1.07%
2019/06/06	0	0.00	1	28.50	28.35	-1	444	-0.23%
2019/06/05	1	29.10	0	0.00	28.70	1	458	0.22%
2019/05/31	0	0.00	2	29.30	29.20	-2	497	-0.40%
2019/05/30	4	28.35	0	0.00	28.90	4	507	0.79%
2019/05/29	0	0.00	1	28.20	27.95	-1	582	-0.17%
2019/05/28	1	28.40	0	0.00	28.40	1	590	0.17%
2019/05/22	3	30.88	3	30.27	30.00	0	671	0.00%
2019/05/21	2	30.25	2	30.45	30.65	0	681	0.00%
2019/05/20	0	0.00	4	30.13	30.05	-4	740	-0.54%
2019/05/17	7	30.89	5	30.73	30.55	2	748	0.27%
2019/05/14	4	28.43	1	29.70	29.70	3	861	0.35%
2019/05/13	1	29.50	0	0.00	29.35	1	891	0.11%
2019/05/10	2	30.15	1	30.20	30.15	1	912	0.11%
2019/05/09	2	30.28	0	0.00	29.20	2	908	0.22%
2019/05/08	1	31.00	0	0.00	31.00	1	908	0.11%
2019/05/07	1	31.35	0	0.00	31.35	1	917	0.11%
2019/05/03	1	32.10	0	0.00	32.20	1	933	0.11%
2019/04/30	1	30.30	0	0.00	30.45	1	945	0.11%
2019/04/26	2	31.90	0	0.00	31.85	2	1,137	0.18%
2019/04/25	0	0.00	1	32.45	32.50	-1	1,162	-0.09%
2019/04/24	3	32.67	0	0.00	32.40	3	1,250	0.24%
2019/04/23	2	33.10	0	0.00	32.55	2	1,319	0.15%
2019/04/22	0	0.00	3	33.27	33.20	-3	1,324	-0.23%
2019/04/19	1	33.15	0	0.00	33.20	1	1,335	0.07%
2019/04/17	2	34.45	1	34.35	34.30	1	1,345	0.07%
2019/04/12	0	0.00	10	33.65	33.45	-10	1,395	-0.72%
2019/04/09	0	0.00	1	34.70	34.45	-1	1,457	-0.07%
2019/04/08	12	34.43	0	0.00	34.30	12	1,461	0.82%
2019/04/03	0	0.00	2	34.40	34.15	-2	1,472	-0.14%
2019/04/02	0	33.75	0	0.00	33.75	0	1,469	0.00%
2019/04/01	1	34.05	1	34.50	33.75	0	1,472	0.00%
2019/03/29	1	34.20	2	34.28	34.25	-1	1,470	-0.07%
2019/03/28	1	34.20	10	33.54	34.10	-9	1,486	-0.61%
2019/03/27	0	33.80	0	0.00	33.90	0	1,508	0.00%
2019/03/25	0	0.00	1	32.85	33.00	-1	1,547	-0.06%
2019/03/21	2	34.30	0	0.00	34.20	2	1,575	0.13%
2019/03/20	0	0.00	2	34.60	34.00	-2	1,638	-0.12%
2019/03/19	2	34.20	1	34.00	34.10	1	1,801	0.06%
2019/03/18	1	33.70	0	0.00	33.95	1	1,808	0.06%
2019/03/14	0	0.00	1	35.10	34.60	-1	1,901	-0.05%
2019/03/13	0	35.20	0	0.00	35.25	0	1,985	0.00%
2019/03/12	0	0.00	3	35.30	35.30	-3	2,209	-0.14%
2019/03/11	1	36.50	0	0.00	35.75	1	2,228	0.04%
2019/03/08	0	0.00	4	35.60	36.30	-4	2,288	-0.17%
2019/03/07	3	36.48	12	36.70	36.00	-9	2,353	-0.38%
2019/03/05	4	37.58	0	0.00	37.35	4	2,570	0.16%
2019/03/04	4	38.09	17	37.97	37.90	-13	2,692	-0.48%
2019/02/26	12	37.26	0	0.00	36.80	12	2,641	0.45%
2019/02/25	10	37.32	7	37.58	37.25	3	2,683	0.11%
2019/02/22	1	37.55	3	37.35	36.70	-2	2,667	-0.07%
2019/02/21	1	36.85	2	36.95	37.00	-1	2,675	-0.04%
2019/02/20	3	36.70	2	37.05	36.70	1	2,678	0.04%
2019/02/19	13	37.32	11	37.48	36.70	2	2,688	0.07%
2019/02/18	1	36.60	0	0.00	36.50	1	2,701	0.04%
2019/02/15	0	0.00	4	36.08	36.00	-4	2,692	-0.15%
2019/02/14	31	37.85	16	37.10	36.60	15	2,683	0.56%
2019/02/13	5	36.82	20	36.81	36.35	-15	2,608	-0.58%
2019/02/12	4	36.53	3	36.22	36.30	1	2,576	0.04%
2019/02/11	0	0.00	3	35.03	36.15	-3	2,557	-0.12%
2019/01/30	0	0.00	2	34.50	34.40	-2	2,554	-0.08%
2019/01/28	0	0.00	1	35.50	34.80	-1	2,593	-0.04%
2019/01/25	5	35.47	2	35.25	34.95	3	2,603	0.12%
2019/01/23	0	0.00	4	35.43	34.90	-4	2,628	-0.15%
2019/01/22	3	34.90	3	35.03	34.90	0	2,613	0.00%
2019/01/21	18	36.48	5	36.32	35.70	13	2,603	0.50%
2019/01/18	39	36.08	39	35.91	35.70	0	2,556	0.00%
2019/01/17	12	35.19	14	34.88	34.60	-2	2,434	-0.08%
2019/01/16	46	35.45	51	35.17	35.10	-5	2,417	-0.21%
2019/01/15	38	34.52	29	34.49	35.20	9	2,336	0.39%
2019/01/14	0	0.00	14	32.49	32.50	-14	2,272	-0.62%
2019/01/11	7	33.81	1	34.10	33.40	6	2,274	0.26%
2019/01/10	3	33.60	3	33.50	33.40	0	2,266	0.00%
2019/01/09	3	33.73	8	33.63	33.45	-5	2,280	-0.22%
2019/01/08	6	33.39	0	0.00	33.50	6	2,284	0.26%
2019/01/07	5	33.60	1	33.50	33.45	4	2,276	0.18%
2019/01/03	2	32.70	3	32.75	32.60	-1	2,282	-0.04%
2019/01/02	0	0.00	2	33.55	33.55	-2	2,326	-0.09%
2018/12/28	44	33.51	38	33.41	33.25	6	2,346	0.26%
2018/12/27	1	32.25	0	0.00	32.25	1	2,334	0.04%
2018/12/26	0	0.00	2	32.75	31.70	-2	2,339	-0.09%
2018/12/25	3	32.12	0	0.00	32.10	3	2,332	0.13%
2018/12/22	2	32.35	2	32.25	32.70	0	2,369	0.00%
2018/12/21	0	0.00	1	31.80	32.70	-1	2,387	-0.04%
2018/12/20	3	31.80	7	32.24	31.95	-4	2,419	-0.17%
2018/12/19	9	33.61	7	33.92	33.15	2	2,446	0.08%
2018/12/18	16	34.18	16	34.53	34.00	0	2,493	0.00%
2018/12/17	2	35.15	7	35.51	35.35	-5	2,473	-0.20%
2018/12/14	12	35.03	20	34.83	35.05	-8	2,464	-0.32%
2018/12/13	31	36.53	12	36.35	35.80	19	2,446	0.78%
2018/12/12	42	37.18	39	37.14	37.10	3	2,386	0.13%
2018/12/11	2	35.00	4	34.51	34.80	-2	2,220	-0.09%
2018/12/10	3	34.70	9	34.91	34.30	-6	2,221	-0.27%
2018/12/07	44	36.63	40	36.45	36.00	4	2,193	0.18%
2018/12/06	25	37.13	21	37.33	35.10	4	2,121	0.19%
2018/12/05	104	38.52	117	38.74	38.95	-13	2,034	-0.64%	大買/大賣/
2018/12/04	7	36.04	1	35.95	36.30	6	1,827	0.33%
2018/12/03	27	36.41	27	36.62	35.90	0	1,816	0.00%
2018/11/30	26	35.87	17	35.89	35.00	9	1,745	0.52%
2018/11/29	6	35.21	6	35.01	35.30	0	1,674	0.00%
2018/11/28	89	35.70	78	35.46	35.30	11	1,616	0.68%
2018/11/27	11	32.15	15	33.04	33.75	-4	1,451	-0.28%
2018/11/26	7	30.76	5	30.98	30.70	2	1,329	0.15%
2018/11/22	29	31.56	28	31.87	29.70	1	1,358	0.07%
2018/11/21	0	0.00	1	30.60	30.75	-1	1,312	-0.08%
2018/11/20	2	30.65	1	30.30	30.00	1	1,312	0.08%
2018/11/19	1	30.30	2	30.18	30.25	-1	1,302	-0.08%
2018/11/16	5	30.15	5	30.00	29.95	0	1,295	0.00%
2018/11/15	13	30.09	14	30.08	30.00	-1	1,279	-0.08%
2018/11/14	0	0.00	1	28.65	28.50	-1	1,212	-0.08%
2018/11/12	2	29.08	1	28.90	28.40	1	1,242	0.08%
2018/11/08	1	29.05	1	28.70	28.65	0	1,263	0.00%
2018/11/06	5	30.15	3	29.97	27.85	2	1,292	0.15%
2018/11/05	0	0.00	1	28.95	28.95	-1	1,315	-0.08%
2018/11/02	1	28.30	0	0.00	28.50	1	1,342	0.07%
2018/11/01	3	28.30	12	27.75	28.35	-9	1,338	-0.67%
2018/10/31	16	27.26	15	27.08	27.45	1	1,349	0.07%
2018/10/24	5	28.54	7	27.88	27.70	-2	1,399	-0.14%
2018/10/23	13	28.92	2	29.00	28.35	11	1,419	0.78%
2018/10/22	2	29.60	9	29.27	29.60	-7	1,451	-0.48%
2018/10/19	4	27.95	0	0.00	28.90	4	1,507	0.27%
2018/10/18	2	29.05	0	0.00	29.00	2	1,523	0.13%
2018/10/17	6	29.50	6	29.88	29.25	0	1,610	0.00%
2018/10/16	3	28.65	3	28.95	28.90	0	1,633	0.00%
2018/10/15	5	27.97	14	28.22	28.35	-9	1,661	-0.54%
2018/10/12	12	27.73	1	27.70	28.05	11	1,687	0.65%
2018/10/09	2	31.43	11	29.69	30.00	-9	1,792	-0.50%
2018/10/08	4	32.53	3	32.78	32.70	1	1,957	0.05%
2018/10/05	5	35.73	5	34.14	33.85	0	1,968	0.00%
2018/10/04	5	37.95	6	38.17	37.50	-1	1,969	-0.05%
2018/10/03	0	0.00	1	38.20	37.80	-1	2,033	-0.05%
2018/10/02	69	39.60	68	38.82	38.60	1	2,079	0.05%
2018/09/28	5	38.54	6	38.55	38.50	-1	2,183	-0.05%
2018/09/27	20	39.28	10	39.16	38.20	10	2,335	0.43%
2018/09/26	82	39.18	89	38.45	38.30	-7	2,389	-0.29%
2018/09/25	17	38.55	16	37.80	39.65	1	2,624	0.04%
2018/09/19	5	36.30	5	36.00	36.00	0	3,096	0.00%
2018/09/18	6	35.83	0	0.00	35.70	6	3,290	0.18%
2018/09/17	3	37.12	3	37.27	37.25	0	3,406	0.00%
2018/09/13	0	0.00	1	37.00	36.00	-1	3,591	-0.03%
2018/09/12	1	34.90	4	35.58	35.75	-3	3,840	-0.08%
2018/09/11	1	36.70	3	36.15	36.20	-2	4,084	-0.05%
2018/09/10	1	35.00	0	0.00	35.05	1	4,200	0.02%
2018/09/05	2	40.68	1	40.90	40.35	1	5,255	0.02%
2018/09/04	1	40.35	2	40.58	40.90	-1	5,674	-0.02%
2018/09/03	5	40.82	6	41.20	40.10	-1	5,940	-0.02%
2018/08/31	2	41.95	1	41.90	42.10	1	6,225	0.02%
2018/08/30	1	41.35	1	41.35	41.30	0	6,336	0.00%
2018/08/29	31	42.09	27	41.76	41.10	4	6,392	0.06%
2018/08/28	0	0.00	1	40.25	40.35	-1	6,415	-0.02%
2018/08/27	2	40.58	2	39.65	40.90	0	6,494	0.00%
2018/08/24	8	39.01	8	39.03	38.90	0	6,588	0.00%
2018/08/23	1	39.70	1	40.10	39.75	0	6,888	0.00%
2018/08/21	1	40.75	3	40.50	40.70	-2	7,422	-0.03%
2018/08/20	1	40.30	0	0.00	40.20	1	7,592	0.01%
2018/08/17	27	42.97	26	43.10	41.30	1	7,777	0.01%
2018/08/16	5	40.78	4	41.30	41.20	1	7,946	0.01%
2018/08/15	2	40.05	4	40.23	40.80	-2	7,961	-0.03%
2018/08/14	12	40.52	11	40.28	40.85	1	7,949	0.01%
2018/08/13	63	40.79	67	40.40	39.40	-4	7,935	-0.05%
2018/08/10	13	43.68	15	43.82	42.00	-2	7,897	-0.03%
2018/08/09	5	45.86	5	46.21	45.80	0	7,839	0.00%
2018/08/08	5	47.66	2	47.40	47.30	3	7,819	0.04%
2018/08/07	18	48.34	16	48.46	48.10	2	7,832	0.03%
2018/08/06	1	47.50	0	0.00	47.30	1	7,814	0.01%
2018/08/03	9	46.91	10	47.27	48.15	-1	7,840	-0.01%
2018/08/02	2	47.60	6	47.80	47.10	-4	7,831	-0.05%
2018/08/01	8	49.16	7	49.26	48.90	1	7,815	0.01%
2018/07/31	6	48.63	6	48.87	48.40	0	7,801	0.00%
2018/07/30	5	49.55	5	50.16	48.60	0	7,792	0.00%
2018/07/27	4	50.55	7	50.84	50.90	-3	7,785	-0.04%
2018/07/26	10	50.59	11	50.80	49.90	-1	7,776	-0.01%
2018/07/25	15	49.28	14	49.53	50.30	1	7,717	0.01%
2018/07/24	69	50.63	70	50.25	49.75	-1	7,694	-0.01%
2018/07/23	15	47.40	11	47.41	48.10	4	7,619	0.05%
2018/07/20	11	49.38	12	48.55	48.60	-1	7,595	-0.01%
2018/07/19	4	48.94	5	48.68	49.80	-1	7,558	-0.01%
2018/07/18	39	50.61	46	50.54	49.20	-7	7,535	-0.09%
2018/07/17	45	52.04	36	52.17	50.90	9	7,498	0.12%
2018/07/16	50	53.29	47	53.40	53.50	3	7,432	0.04%
2018/07/13	7	50.36	11	50.84	50.10	-4	7,316	-0.05%
2018/07/12	26	49.50	22	49.88	50.50	4	7,303	0.05%
2018/07/11	25	50.21	25	50.30	49.60	0	7,281	0.00%
2018/07/10	25	50.13	30	50.44	51.00	-5	7,212	-0.07%
2018/07/09	38	50.40	32	50.32	49.50	6	7,168	0.08%
2018/07/06	18	50.31	27	49.72	51.10	-9	7,143	-0.13%
2018/07/05	61	50.40	74	49.99	50.30	-13	7,059	-0.18%
2018/07/04	40	53.31	24	53.54	52.20	16	6,912	0.23%
2018/07/03	103	56.60	141	56.77	54.10	-38	6,815	-0.56%	大買/大賣/
2018/07/02	44	56.04	66	55.99	55.80	-22	6,538	-0.34%
2018/06/29	178	56.49	165	56.49	55.40	13	6,411	0.20%	大買/大賣/
2018/06/28	38	54.38	45	54.70	55.00	-7	6,177	-0.11%
2018/06/27	76	53.78	69	53.38	53.20	7	6,026	0.12%
2018/06/26	63	51.54	82	51.66	51.50	-19	5,837	-0.33%
2018/06/25	45	51.42	43	51.56	50.50	2	5,736	0.03%
2018/06/22	42	53.39	34	53.40	52.50	8	5,680	0.14%
2018/06/21	101	55.66	115	55.64	56.30	-14	5,564	-0.25%	大買/大賣/
2018/06/20	142	54.11	136	54.17	52.20	6	5,338	0.11%	大買/大賣/
2018/06/19	59	54.84	46	55.00	53.80	13	5,136	0.25%
2018/06/15	210	58.21	331	58.54	57.20	-121	5,187	-2.33%	大買/大賣/鉅額交易
2018/06/14	290	57.88	202	57.60	58.50	88	4,883	1.80%	大買/大賣/
2018/06/13	176	56.48	131	56.13	53.20	45	4,486	1.00%	大買/大賣/
2018/06/12	161	56.30	136	56.66	56.50	25	4,175	0.60%	大買/大賣/
2018/06/11	179	51.03	197.1	51.68	53.20	-18.1	3,770	-0.48%	大買/大賣/
2018/06/08	136	47.38	126	47.54	48.40	10	3,522	0.28%	大買/大賣/
2018/06/07	29	44.24	35	45.61	45.60	-6	3,275	-0.18%
2018/06/06	24	44.28	14	44.30	43.85	10	3,170	0.32%
2018/06/05	3	44.00	14	44.29	43.90	-11	3,131	-0.35%
2018/06/04	36	46.52	25	46.20	45.55	11	3,106	0.35%
2018/06/01	60	46.89	54	46.75	46.50	6	3,065	0.20%
2018/05/31	72	49.12	84	48.73	46.10	-12	3,119	-0.38%
2018/05/30	90	45.54	91	45.60	47.10	-1	2,874	-0.03%
2018/05/29	44.1	45.60	28	45.54	43.90	16.1	2,552	0.63%
2018/05/28	57	43.14	37	43.11	43.85	20	2,358	0.85%
2018/05/25	72	42.23	69.3	42.41	40.95	2.7	2,209	0.12%
2018/05/24	75	40.57	81.2	40.66	41.70	-6.2	2,033	-0.31%
2018/05/23	25	38.07	14	37.56	37.95	11	1,873	0.59%
2018/05/21	0	0.00	1	36.70	37.20	-1	1,899	-0.05%
2018/05/16	1	37.30	6	38.03	37.10	-5	1,993	-0.25%
2018/05/15	4	37.83	6	37.93	37.80	-2	2,038	-0.10%
2018/05/14	7	36.94	1	37.35	36.80	6	2,101	0.29%
2018/05/11	24	38.25	25	38.29	37.20	-1	2,141	-0.05%
2018/05/10	4	36.25	3	35.80	37.20	1	2,191	0.05%
2018/05/08	1	35.15	1	35.30	35.20	0	2,601	0.00%
2018/05/04	3	34.37	4	34.23	34.25	-1	3,184	-0.03%
2018/05/03	46	35.16	46	35.20	33.70	0	3,340	0.00%
2018/04/30	0	0.00	1	36.85	37.00	-1	3,608	-0.03%
2018/04/27	0	0.00	3	36.85	37.00	-3	3,747	-0.08%
2018/04/26	11	37.50	10	36.61	36.00	1	3,777	0.03%
2018/04/25	0	0.00	1	37.40	37.90	-1	3,797	-0.03%
2018/04/23	1	39.00	2	39.48	38.50	-1	3,928	-0.03%
2018/04/20	6	40.23	5	40.42	39.85	1	3,935	0.03%
2018/04/19	33	41.26	36	41.03	40.75	-3	3,927	-0.08%
2018/04/18	0	0.00	2	37.85	38.70	-2	3,847	-0.05%
2018/04/17	4	37.43	3	37.07	36.50	1	3,837	0.03%
2018/04/16	1	38.30	0	0.00	38.05	1	3,854	0.03%
2018/04/13	5	38.81	3	39.05	38.80	2	3,945	0.05%
2018/04/12	1	38.15	2	38.90	38.50	-1	4,002	-0.02%
2018/04/11	0	0.00	1	39.30	39.65	-1	4,144	-0.02%
2018/04/10	3.1	41.48	2	41.20	40.35	1.1	4,193	0.03%
2018/04/09	0.2	41.00	0	0.00	40.65	0.2	4,283	0.01%
2018/04/03	3	41.08	2	40.98	40.95	1	4,431	0.02%
2018/03/31	1	40.90	2	41.00	41.20	-1	4,816	-0.02%
2018/03/30	0	41.25	0	0.00	40.85	0	4,904	0.00%
2018/03/29	2	41.03	1	41.05	41.40	1	4,974	0.02%
2018/03/28	6	42.23	5	42.10	41.35	1	5,094	0.02%
2018/03/27	6.1	41.82	4	41.85	41.60	2.1	5,175	0.04%
2018/03/26	0	0.00	2	40.98	41.20	-2	5,342	-0.04%
2018/03/23	2	40.48	2	40.78	40.65	0	5,561	0.00%
2018/03/22	29	42.66	47	42.99	41.95	-18	5,565	-0.32%
2018/03/21	170	44.75	168	45.12	43.60	2	5,554	0.04%	大買/大賣/
2018/03/20	8	41.93	9	42.09	43.00	-1	5,452	-0.02%
2018/03/19	33	42.07	31	42.28	41.80	2	5,478	0.04%
2018/03/16	40.2	42.82	48	42.94	42.50	-7.8	5,526	-0.14%
2018/03/15	13	42.25	26	42.32	42.65	-13	5,672	-0.23%
2018/03/14	23	41.97	18	42.37	42.10	5	5,723	0.09%
2018/03/13	53	42.58	85	42.75	42.00	-32	5,841	-0.55%
2018/03/12	8	41.60	8	42.08	41.50	0	5,805	0.00%
2018/03/09	8	41.14	17	41.65	41.45	-9	5,804	-0.16%
2018/03/08	29	41.75	30	42.01	41.70	-1	5,783	-0.02%
2018/03/07	32	42.20	21	42.42	41.10	11	5,746	0.19%
2018/03/06	55	43.90	48	44.03	43.20	7	5,715	0.12%
2018/03/05	43	41.78	35	41.87	41.45	8	5,554	0.14%
2018/03/02	10	40.49	41	40.04	40.30	-31	5,488	-0.56%
2018/03/01	41	40.83	73	40.68	41.00	-32	5,495	-0.58%
2018/02/27	27	40.87	24	41.44	40.35	3	5,541	0.05%
2018/02/26	8	40.86	10	41.26	40.90	-2	5,558	-0.04%
2018/02/23	43	41.26	74	41.67	41.10	-31	5,742	-0.54%
2018/02/22	21	40.43	22	40.78	40.50	-1	6,065	-0.02%
2018/02/21	23	40.38	23	40.62	40.30	0	6,351	0.00%
2018/02/12	25	38.69	23	38.87	38.65	2	6,631	0.03%
2018/02/09	17	37.28	22	36.86	37.50	-5	6,645	-0.08%
2018/02/08	72	39.37	12	39.40	39.15	60	6,637	0.90%
2018/02/07	21	39.34	16	39.79	38.85	5	6,614	0.08%
2018/02/06	13	39.91	22	39.06	38.30	-9	6,578	-0.14%
2018/02/05	33	41.83	26	41.94	42.50	7	6,496	0.11%
2018/02/02	68	44.40	28	44.44	43.75	40	6,467	0.62%
2018/02/01	139	46.52	143	47.23	45.60	-4	6,401	-0.06%	大買/大賣/
2018/01/31	121	46.99	145	47.40	47.10	-24	6,168	-0.39%	大買/大賣/
2018/01/30	315	47.80	432	48.17	46.60	-117	5,992	-1.95%	大買/大賣/鉅額交易
2018/01/29	300	47.05	128	46.41	47.85	172	5,696	3.02%	大買/大賣/鉅額交易
2018/01/26	82	43.88	95	43.88	43.50	-13	5,462	-0.24%
2018/01/25	57	44.70	25	44.76	41.80	32	5,388	0.59%
2018/01/24	53	43.71	54	43.64	44.60	-1	5,370	-0.02%
2018/01/23	19	43.99	24	45.08	45.25	-5	5,326	-0.09%
2018/01/22	8	39.32	19	39.83	41.15	-11	5,353	-0.21%
2018/01/19	13	39.90	17	40.59	40.10	-4	5,650	-0.07%
2018/01/18	23	40.88	18	41.06	40.15	5	6,086	0.08%
2018/01/17	5	39.08	6	39.12	39.15	-1	6,095	-0.02%
2018/01/16	1	40.15	1	40.50	39.70	0	6,165	0.00%
2018/01/15	2	39.53	2	40.08	39.45	0	6,166	0.00%
2018/01/12	2	40.03	3	40.67	39.95	-1	6,189	-0.02%
2018/01/11	5	39.40	9	39.54	39.50	-4	6,285	-0.06%
2018/01/10	9	39.57	14	39.71	39.15	-5	6,270	-0.08%
2018/01/09	25	40.58	12	40.87	40.15	13	6,242	0.21%
2018/01/08	29	44.59	10	45.38	43.85	19	6,153	0.31%
2018/01/05	19	45.67	28	45.61	45.30	-9	6,100	-0.15%
2018/01/04	16	43.11	14	43.36	43.30	2	5,938	0.03%
2018/01/03	34	44.48	36	44.39	44.10	-2	5,876	-0.03%
2018/01/02	27	44.05	24	44.35	43.80	3	5,769	0.05%