嘉晶 (3016)-新光-新竹券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/06/25	4	62.85	3	63.37	63.60	1	1,287	0.08%
2024/06/24	15	64.87	0	66.00	64.00	15	1,277	1.17%
2024/06/21	3	67.07	3	66.93	67.00	0	1,256	0.00%
2024/06/20	11.1	68.19	14	68.09	68.00	-2.9	1,247	-0.23%
2024/06/19	1.4	67.46	2	67.75	66.80	-0.6	1,265	-0.05%
2024/06/18	1	68.01	1	68.00	68.00	0	1,255	0.00%
2024/06/17	20	67.21	17.2	67.07	66.80	2.8	1,227	0.23%
2024/06/14	11	65.34	7.9	66.84	67.80	3.1	1,216	0.25%
2024/06/13	0	0.00	1	64.40	63.80	-1	1,145	-0.09%
2024/06/12	2.2	63.96	0	0.00	63.70	2.2	1,158	0.19%
2024/06/11	1	62.00	0	0.00	61.60	1	1,163	0.09%
2024/06/07	6	60.57	0	0.00	63.80	6	1,220	0.49%
2024/06/06	1	60.30	0	0.00	60.40	1	1,441	0.07%
2024/06/04	1	61.30	0	0.00	61.40	1	1,609	0.06%
2024/06/03	1	61.50	1	62.30	61.70	0	1,617	0.00%
2024/05/31	1	63.00	1	63.00	62.30	0	1,623	0.00%
2024/05/29	2	63.00	2	62.65	62.80	0	1,614	0.00%
2024/05/28	1	63.20	7	61.40	63.40	-6	1,602	-0.37%
2024/05/24	1.4	58.85	1	58.70	58.80	0.4	1,567	0.03%
2024/05/23	7	59.91	1	60.20	59.40	6	1,566	0.38%
2024/05/20	0	0.00	3	62.70	62.20	-3	1,560	-0.19%
2024/05/17	1	61.40	0	0.00	61.30	1	1,539	0.06%
2024/05/15	0	0.00	0.2	60.48	60.20	-0.2	1,534	-0.01%
2024/05/14	2.2	60.55	1	60.20	60.50	1.2	1,536	0.08%
2024/05/09	1	59.60	0	0.00	59.00	1	1,540	0.06%
2024/05/07	1	60.00	1	60.00	60.00	0	1,536	0.00%
2024/04/30	0	0.00	3.1	62.05	62.00	-3.1	1,521	-0.21%
2024/04/29	0	0.00	2	62.10	62.40	-2	1,511	-0.13%
2024/04/25	0.1	62.10	1	61.90	61.60	-0.9	1,489	-0.06%
2024/04/24	1	60.70	3	60.20	60.70	-2	1,461	-0.14%
2024/04/23	14	59.70	0	0.00	60.00	14	1,455	0.96%
2024/04/19	5	59.00	10	58.60	58.60	-5	1,439	-0.35%
2024/04/18	3	62.20	3.1	62.57	61.20	-0.1	1,414	-0.01%
2024/04/17	0	0.00	3	62.33	62.40	-3	1,307	-0.23%
2024/04/16	1	57.10	5	57.10	56.80	-4	1,282	-0.31%
2024/04/15	6	59.12	7	59.07	58.90	-1	1,270	-0.08%
2024/04/12	0	0.00	3	61.53	60.70	-3	1,255	-0.24%
2024/04/11	11	62.20	6	62.38	60.80	5	1,237	0.40%
2024/04/10	22	61.88	29	61.65	61.20	-7	1,215	-0.58%
2024/04/08	0	0.00	5	59.62	59.50	-5	1,171	-0.43%
2024/04/03	3	60.93	3	61.13	60.80	0	1,164	0.00%
2024/04/02	2	60.90	1	60.99	61.60	1	1,155	0.08%
2024/04/01	10.1	62.22	4.2	61.85	61.50	6	1,133	0.53%
2024/03/29	2	59.60	1.2	59.88	59.60	0.8	1,052	0.08%
2024/03/28	9	59.32	10	59.85	59.30	-1	1,038	-0.10%
2024/03/26	6	57.03	4	57.30	57.00	2	1,004	0.20%
2024/03/25	0	0.00	1	59.50	58.80	-1	999	-0.10%
2024/03/22	5.4	60.09	4	59.93	59.10	1.4	999	0.14%
2024/03/21	1	57.50	3	57.30	57.70	-2	973	-0.21%
2024/03/20	1	57.00	1	56.70	56.60	0	993	0.00%
2024/03/19	3	57.90	1	58.00	57.50	2	989	0.20%
2024/03/18	1	56.90	5	57.32	56.70	-4	975	-0.41%
2024/03/15	5	59.04	0	0.00	58.00	5	972	0.51%
2024/03/14	9	59.07	8	60.03	60.10	1	949	0.11%
2024/03/13	17	61.63	14	60.54	60.00	3	922	0.33%
2024/03/12	103	61.43	99	61.60	61.70	4	861	0.46%	大買/
2024/03/11	3	59.54	28.6	61.04	61.90	-25.6	617	-4.15%
2024/03/08	6	53.24	6	54.33	56.30	0	509	0.00%
2024/03/07	1	52.10	10	51.55	51.20	-9	451	-2.00%
2024/03/05	1	53.50	0	0.00	53.50	1	459	0.22%
2024/03/04	0	0.00	2	53.70	54.20	-2	461	-0.43%
2024/03/01	2.2	54.22	0	0.00	53.80	2.2	459	0.48%
2024/02/27	2	54.40	0	0.00	54.10	2	462	0.43%
2024/02/26	1	53.90	0	0.00	54.80	1	461	0.22%
2024/02/23	0	0.00	1	54.80	54.00	-1	461	-0.22%
2024/02/22	0	54.80	0	0.00	54.50	0	469	0.00%
2024/02/20	1	55.20	0	0.00	54.80	1	471	0.21%
2024/02/19	0	0.00	1	55.50	55.70	-1	466	-0.21%
2024/02/16	2	55.50	0	0.00	55.50	2	467	0.43%
2024/02/02	1.1	55.16	0	0.00	55.10	1.1	452	0.25%
2024/02/01	1	56.20	0	0.00	55.60	1	450	0.22%
2024/01/31	1.3	56.57	0	0.00	56.30	1.3	446	0.29%
2024/01/22	0	0.00	2	57.60	57.90	-2	503	-0.40%
2024/01/17	11	56.53	5	56.52	56.60	6	505	1.19%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/15	0.1	58.40	0	0.00	58.20	0.1	496	0.02%
2024/01/08	1	60.30	4	60.00	60.00	-3	504	-0.59%
2024/01/04	4	60.30	2	59.50	59.60	2	504	0.40%
2024/01/03	1	60.80	0	0.00	60.40	1	505	0.20%
2024/01/02	0	0.00	1	61.40	61.30	-1	500	-0.20%
2023/12/29	1	61.70	1	61.80	61.80	0	498	0.00%
2023/12/28	11	62.64	0	0.00	62.50	11	497	2.21%
2023/12/27	1	62.90	1	63.00	63.00	0	496	0.00%
2023/12/26	0	0.00	3	63.03	63.00	-3	496	-0.60%
2023/12/25	12	62.02	1	62.40	62.00	11	498	2.21%
2023/12/22	0	0.00	2	62.45	62.10	-2	500	-0.40%
2023/12/21	3	62.40	1	62.80	62.10	2	504	0.40%
2023/12/20	0	0.00	1	63.80	62.50	-1	501	-0.20%
2023/12/19	1	63.40	4	63.53	63.30	-3	504	-0.59%
2023/12/18	5	64.14	1	65.50	64.00	4	501	0.80%
2023/12/15	8	65.06	25	64.00	64.50	-17	478	-3.55%
2023/12/13	4	62.15	0	0.00	62.00	4	453	0.88%
2023/12/12	0	0.00	3	63.50	63.00	-3	451	-0.66%
2023/12/08	0.5	62.60	0	0.00	62.00	0.5	450	0.11%
2023/12/07	12	62.47	0	0.00	61.90	12	448	2.67%
2023/12/06	4	63.08	3	63.30	63.10	1	446	0.22%
2023/12/04	5	63.84	0	0.00	63.50	5	449	1.11%
2023/12/01	2	64.65	0	0.00	64.40	2	445	0.45%
2023/11/30	0	0.00	5	65.00	65.30	-5	431	-1.16%
2023/11/27	2	63.30	0	0.00	61.90	2	412	0.49%
2023/11/22	0	0.00	4	63.00	63.20	-4	406	-0.98%
2023/11/21	1	63.20	0	0.00	63.10	1	401	0.25%
2023/11/16	0	0.00	3	60.60	60.70	-3	389	-0.77%
2023/11/15	0	0.00	1	61.00	61.00	-1	392	-0.26%
2023/11/10	1	59.60	0	0.00	59.70	1	406	0.25%
2023/11/07	0	0.00	1	60.70	60.90	-1	435	-0.23%
2023/11/06	0	0.00	1	60.50	60.60	-1	447	-0.22%
2023/11/03	1	60.20	0	0.00	59.70	1	446	0.22%
2023/11/02	1	59.80	1	60.58	60.00	0	448	-0.01%
2023/11/01	3	61.49	4	60.75	60.30	-1	437	-0.22%
2023/10/31	0	0.00	4	58.63	57.20	-4	408	-0.98%
2023/10/30	1	58.50	1	58.60	58.40	0	418	0.00%
2023/10/27	0	0.00	0	57.70	58.00	0	425	0.00%
2023/10/25	0	0.00	1	58.30	58.30	-1	461	-0.22%
2023/10/20	1	58.10	1	56.90	57.50	0	489	0.00%
2023/10/19	1	58.20	0	0.00	58.00	1	515	0.19%
2023/10/18	4	57.90	0	0.00	59.50	4	526	0.76%
2023/10/17	0	0.00	2	58.00	57.50	-2	535	-0.37%
2023/10/16	2	57.95	1	57.30	57.30	1	557	0.18%
2023/10/12	0	0.00	5	57.96	58.00	-5	631	-0.79%
2023/10/11	5	56.70	0	0.00	56.70	5	673	0.74%
2023/09/26	1	59.00	1	57.80	57.80	0	1,160	0.00%
2023/09/25	0.3	59.70	0	0.00	59.50	0.3	1,160	0.03%
2023/09/22	0.3	59.70	0	0.00	59.50	0.3	1,164	0.03%
2023/09/21	3	62.37	3	61.03	60.90	0	1,156	0.00%
2023/09/20	2	62.50	0	0.00	61.80	2	1,152	0.17%
2023/09/19	0	0.00	1	62.40	62.60	-1	1,155	-0.09%
2023/09/18	0	0.00	5	62.50	62.70	-5	1,163	-0.43%
2023/09/14	0	62.00	0	0.00	62.20	0	1,165	0.00%
2023/09/12	1	60.20	1	60.30	60.30	0	1,173	0.00%
2023/09/05	0	0.00	0	61.60	61.70	0	1,231	0.00%
2023/09/01	0	61.02	6.1	60.69	61.20	-6	1,242	-0.49%
2023/08/31	0.3	59.80	1	59.90	59.60	-0.7	1,251	-0.06%
2023/08/24	3	58.57	0	0.00	58.20	3	1,313	0.23%
2023/08/21	0.2	57.80	0	0.00	57.60	0.2	1,311	0.02%
2023/08/18	0	0.00	7	57.76	57.70	-7	1,312	-0.53%
2023/08/17	7.1	57.42	7	58.16	58.50	0.1	1,312	0.01%
2023/08/16	8	56.31	3	57.20	57.20	5	1,308	0.38%
2023/08/15	3	58.77	0	0.00	58.20	3	1,296	0.23%
2023/08/14	8	59.35	3	58.73	58.90	5	1,290	0.39%
2023/08/11	2	61.55	3	61.60	61.60	-1	1,277	-0.08%
2023/08/10	5.5	63.00	2	62.25	62.00	3.5	1,273	0.27%
2023/08/09	1.5	64.57	0	0.00	64.20	1.5	1,261	0.12%
2023/08/07	0	0.00	1	65.70	65.80	-1	1,255	-0.08%
2023/08/02	1	65.00	1	64.70	64.50	0	1,253	0.00%
2023/08/01	3	66.27	0	0.00	66.10	3	1,243	0.24%
2023/07/31	8	66.24	0	0.00	65.70	8	1,234	0.65%
2023/07/28	2	68.05	3.1	68.48	67.70	-1.1	1,223	-0.09%
2023/07/27	0	0.00	1.2	66.31	66.10	-1.2	1,206	-0.10%
2023/07/26	1	64.70	0	0.00	64.60	1	1,204	0.08%
2023/07/25	0.1	66.78	0	0.00	66.10	0.1	1,199	0.01%
2023/07/24	1	65.30	0	0.00	65.70	1	1,204	0.08%
2023/07/21	0	0.00	1	68.40	67.90	-1	1,184	-0.08%
2023/07/20	2	69.10	2	68.20	69.00	0	1,190	0.00%
2023/07/19	4	67.95	4	67.26	67.00	0	1,184	0.00%
2023/07/18	1.5	69.20	0	0.00	69.00	1.5	1,193	0.13%
2023/07/17	2.5	70.30	4	69.50	70.80	-1.5	1,183	-0.13%
2023/07/14	3	71.50	8	71.80	71.50	-5	1,150	-0.43%
2023/07/13	9	73.32	7	72.10	71.00	2	1,122	0.18%
2023/07/12	6	71.48	5	72.04	72.30	1	1,078	0.09%
2023/07/11	45	73.37	29	73.44	72.20	16	1,012	1.58%
2023/07/10	19	67.55	32	68.19	69.70	-13	836	-1.55%
2023/07/07	8	64.15	10	63.55	63.40	-2	727	-0.27%
2023/07/06	3	65.27	1	64.60	64.60	2	722	0.28%
2023/07/05	5	65.30	0	0.00	65.20	5	692	0.72%
2023/07/04	5	65.40	0	0.00	65.20	5	679	0.74%
2023/07/03	0	0.00	2	64.80	64.80	-2	676	-0.30%
2023/06/29	0	0.00	0	64.00	64.00	0	669	0.00%
2023/06/27	0.5	63.60	0	0.00	63.10	0.5	679	0.07%
2023/06/26	2.3	64.11	0	0.00	63.60	2.3	678	0.34%
2023/06/21	1	64.80	0	0.00	65.20	1	677	0.15%
2023/06/20	1	65.00	1	65.70	65.40	0	679	0.00%
2023/06/19	0	65.80	0	0.00	65.40	0	682	0.00%
2023/06/16	2	65.65	3.5	66.24	65.50	-1.5	686	-0.22%
2023/06/15	1	66.70	0.1	67.10	66.70	0.9	685	0.13%
2023/06/14	1.1	65.91	1	67.20	67.30	0.1	673	0.01%
2023/06/13	2.1	66.12	3	66.03	65.20	-1	663	-0.14%
2023/06/12	1	65.40	7	65.61	65.50	-6	646	-0.93%
2023/06/08	1	64.21	0	0.00	64.10	1	653	0.16%
2023/06/06	4	64.88	4	64.18	63.70	0	663	0.00%
2023/06/05	6	67.76	5	67.26	66.00	1	661	0.15%
2023/06/02	4	64.85	1	64.70	64.80	3	634	0.47%
2023/06/01	0	0.00	1	63.30	63.00	-1	644	-0.16%
2023/05/29	0	0.00	2	64.85	65.10	-2	694	-0.29%
2023/05/23	1	63.70	0	0.00	63.50	1	703	0.14%
2023/05/18	2	64.19	2	63.80	63.60	0	714	0.01%
2023/05/16	1	61.90	1	62.20	62.20	0	714	0.00%
2023/05/15	0	0.00	2	61.50	61.20	-2	714	-0.28%
2023/05/11	1	61.90	0	0.00	61.70	1	733	0.14%
2023/05/10	2	62.50	0	0.00	63.00	2	735	0.27%
2023/05/05	0	0.00	1	64.00	64.00	-1	756	-0.13%
2023/05/04	1	63.80	0.2	64.15	63.80	0.8	778	0.10%
2023/05/02	2.2	64.26	3	64.60	64.60	-0.8	790	-0.11%
2023/04/28	0	0.00	2	62.70	63.00	-2	796	-0.25%
2023/04/27	2	62.10	0	0.00	61.60	2	788	0.25%
2023/04/26	0.1	62.70	0	0.00	62.70	0.1	776	0.01%
2023/04/25	5	64.00	0.1	63.80	62.10	4.9	776	0.63%
2023/04/21	6.1	66.48	0	0.00	64.50	6.1	756	0.81%
2023/04/20	0	0.00	4	67.60	67.60	-4	729	-0.55%
2023/04/19	5	69.50	0	0.00	69.50	5	714	0.70%
2023/04/18	3	70.70	3	70.10	70.10	0	716	0.00%
2023/04/17	2.1	69.71	10	70.87	71.50	-7.9	705	-1.13%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/13	13	70.42	1	70.10	69.90	12	680	1.76%
2023/04/12	0	0.00	2	71.00	71.30	-2	671	-0.30%
2023/04/11	1	71.20	3	71.60	71.50	-2	665	-0.30%
2023/04/10	0	0.00	1	71.30	71.30	-1	669	-0.15%
2023/04/07	3	71.10	0	0.00	71.40	3	667	0.45%
2023/04/06	0.1	71.40	0	0.00	70.90	0.1	667	0.01%
2023/03/29	0	0.00	1	71.50	70.40	-1	681	-0.15%
2023/03/28	6	71.58	0	0.00	71.30	6	687	0.87%
2023/03/24	0	0.00	3	73.03	73.00	-3	695	-0.43%
2023/03/23	1.1	72.22	0	0.00	72.50	1.1	690	0.16%
2023/03/22	3.1	71.48	6	71.70	71.80	-3	691	-0.43%
2023/03/21	2	71.30	0	0.00	71.00	2	689	0.29%
2023/03/20	1	72.10	2	72.05	71.60	-1	690	-0.14%
2023/03/17	0.2	70.40	0	0.00	70.70	0.2	690	0.03%
2023/03/16	0	0.00	3.1	69.64	69.70	-3.1	694	-0.45%
2023/03/15	3	71.10	0	0.00	70.20	3	698	0.43%
2023/03/13	2	69.30	11	70.15	70.30	-9	710	-1.27%
2023/03/10	9	71.18	1	71.10	71.10	8	712	1.12%
2023/03/09	1	73.60	1	73.60	73.10	0	730	0.00%
2023/03/07	6.1	73.80	0	0.00	73.40	6.1	738	0.83%
2023/03/06	7.1	73.21	5	73.04	73.30	2.1	725	0.29%
2023/03/03	12.1	71.86	4	72.50	71.90	8.1	712	1.13%
2023/03/02	10	74.09	9	73.60	73.50	1	673	0.15%
2023/02/24	0	0.00	0	76.20	75.60	0	680	0.00%
2023/02/22	5	75.80	1	75.60	75.60	4	706	0.57%
2023/02/21	2	77.65	1	77.40	77.60	1	720	0.14%
2023/02/20	1	76.90	2	77.70	77.80	-1	740	-0.14%
2023/02/15	0	0.00	2.2	76.46	75.60	-2.2	837	-0.26%
2023/02/14	0	0.00	2	77.00	76.10	-2	853	-0.23%
2023/02/10	3	77.07	10	76.70	76.50	-7	910	-0.77%
2023/02/09	2	79.10	0.1	79.20	78.90	1.9	905	0.21%
2023/02/08	5	79.10	11.4	78.80	78.90	-6.4	913	-0.70%
2023/02/07	0	0.00	2	78.50	78.10	-2	920	-0.22%
2023/02/06	0	0.00	1	78.00	77.80	-1	932	-0.11%
2023/02/03	2	78.00	4.6	78.53	78.00	-2.6	937	-0.28%
2023/02/02	7	78.76	8	78.95	79.20	-1	946	-0.11%
2023/02/01	2	77.00	0	0.00	77.00	2	937	0.21%
2023/01/31	14.1	75.83	1	75.50	75.90	13.1	948	1.38%
2023/01/30	2	74.40	2	74.40	74.60	0	950	0.00%
2023/01/05	0	0.00	1	71.30	71.40	-1	1,084	-0.09%
2023/01/03	0.1	71.00	0	0.00	71.10	0.1	1,136	0.01%
2022/12/28	0	0.00	0	70.30	69.90	0	1,213	0.00%
2022/12/20	5	73.34	0	0.00	71.20	5	1,465	0.34%
2022/12/19	0	0.00	0	73.80	73.60	0	1,504	0.00%
2022/12/16	2	74.85	0	0.00	74.50	2	1,584	0.13%
2022/12/15	1	76.40	0	0.00	76.50	1	1,613	0.06%
2022/12/14	1	75.40	1	75.80	76.10	0	1,629	0.00%
2022/12/13	2	75.35	1	74.50	74.40	1	1,646	0.06%
2022/12/12	3	74.77	0	0.00	74.80	3	1,666	0.18%
2022/12/08	1	76.40	1	76.90	76.40	0	1,703	0.00%
2022/12/07	3	77.60	0	0.00	76.50	3	1,746	0.17%
2022/12/06	2	80.10	1	79.40	79.00	1	1,859	0.05%
2022/12/05	2	81.60	1	82.00	82.00	1	1,923	0.05%
2022/12/02	1	81.90	1	81.60	81.60	0	1,938	0.00%
2022/12/01	4	80.83	24	81.23	81.90	-20	1,939	-1.03%
2022/11/30	0	0.00	4	78.45	78.60	-4	1,930	-0.21%
2022/11/29	1	76.40	0	0.00	76.90	1	1,943	0.05%
2022/11/25	2	78.00	0	0.00	77.60	2	1,990	0.10%
2022/11/24	2	77.90	2	77.85	78.70	0	1,998	0.00%
2022/11/23	4	77.75	3	77.13	76.80	1	2,009	0.05%
2022/11/22	2	76.70	6	76.75	76.80	-4	2,029	-0.20%
2022/11/21	2	78.25	1	78.60	77.70	1	2,068	0.05%
2022/11/18	3	79.07	4	79.55	78.20	-1	2,111	-0.05%
2022/11/17	0	0.00	1	78.90	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	2	77.70	78.00	-2	2,186	-0.09%
2022/11/15	6	77.80	2	77.95	78.50	4	2,266	0.18%
2022/11/14	2	75.90	2	75.80	76.20	0	2,348	0.00%
2022/11/11	2	76.95	2	75.20	75.00	0	2,388	0.00%
2022/11/10	0	0.00	1	75.60	74.30	-1	2,360	-0.04%
2022/11/09	7	74.56	3	74.80	75.00	4	2,369	0.17%
2022/11/08	4	73.70	0	0.00	72.30	4	2,356	0.17%
2022/11/07	5	72.60	4	72.20	72.40	1	2,357	0.04%
2022/11/04	4	71.20	5	71.29	72.00	-1	2,384	-0.04%
2022/11/03	1	70.70	1	70.50	71.20	0	2,386	0.00%
2022/11/02	3	70.37	9	70.33	70.60	-6	2,407	-0.25%
2022/11/01	16	69.46	7	69.40	69.30	9	2,398	0.38%
2022/10/31	0	0.00	1	69.20	69.00	-1	2,399	-0.04%
2022/10/28	8	67.66	8	68.01	67.00	0	2,390	0.00%
2022/10/27	11	68.77	10	67.72	69.00	1	2,392	0.04%
2022/10/26	3	67.30	1	66.80	66.80	2	2,395	0.08%
2022/10/25	0	0.00	6	67.33	67.40	-6	2,395	-0.25%
2022/10/21	3	67.60	1	68.20	67.10	2	2,408	0.08%
2022/10/20	16	68.68	17	69.09	69.50	-1	2,408	-0.04%
2022/10/18	2	70.20	2	70.50	70.10	0	2,428	0.00%
2022/10/17	1	67.90	0	0.00	69.30	1	2,436	0.04%
2022/10/14	8	70.04	1	71.20	70.50	7	2,444	0.29%
2022/10/13	4	68.50	7	68.86	66.10	-3	2,491	-0.12%
2022/10/12	1	71.50	1.2	70.78	70.80	-0.2	2,472	-0.01%
2022/10/11	18	73.78	8	71.66	71.50	10	2,471	0.40%
2022/10/07	5	77.74	9	77.82	77.30	-4	2,505	-0.16%
2022/10/06	2	78.10	5	78.48	78.60	-3	2,518	-0.12%
2022/10/05	6	78.67	3	78.93	77.60	3	2,515	0.12%
2022/10/04	9	76.23	35	75.64	77.60	-26	2,490	-1.04%
2022/10/03	12	71.50	12	72.68	73.10	0	2,480	0.00%
2022/09/30	8	70.64	8	71.35	72.70	0	2,521	0.00%
2022/09/29	25	71.65	28	72.29	70.40	-3	2,511	-0.12%
2022/09/28	47	74.00	36	74.45	71.60	11	2,500	0.44%
2022/09/27	4	79.10	8	77.98	78.50	-4	2,480	-0.16%
2022/09/26	3	81.03	1	80.20	79.50	2	2,484	0.08%
2022/09/23	19	86.41	23	86.23	84.40	-4	2,494	-0.16%
2022/09/22	9	90.03	2	89.20	90.40	7	2,456	0.28%
2022/09/21	5	88.00	3	87.93	88.10	2	2,433	0.08%
2022/09/20	11	88.02	0	0.00	89.00	11	2,427	0.45%
2022/09/19	1	86.60	0	0.00	86.50	1	2,432	0.04%
2022/09/16	3	88.70	4	88.65	87.60	-1	2,424	-0.04%
2022/09/15	3	91.47	6	91.30	89.50	-3	2,436	-0.12%
2022/09/14	5	89.76	0	0.00	91.40	5	2,451	0.20%
2022/09/13	14	91.66	8	91.31	90.70	6	2,455	0.24%
2022/09/12	11.1	90.13	25	89.98	89.60	-13.9	2,384	-0.58%
2022/09/08	3	82.73	2	81.85	84.50	1	2,344	0.04%
2022/09/07	7	80.40	6	80.15	80.30	1	2,370	0.04%
2022/09/06	0	0.00	1	81.00	80.70	-1	2,376	-0.04%
2022/09/05	1	87.70	0	0.00	83.60	1	2,371	0.04%
2022/09/02	8	87.05	8	87.45	87.40	0	2,367	0.00%
2022/09/01	17	89.74	17	90.09	88.00	0	2,362	0.00%
2022/08/31	4	88.95	3	89.40	89.70	1	2,353	0.04%
2022/08/30	1	88.50	1	89.10	89.30	0	2,390	0.00%
2022/08/29	2	87.41	2	87.65	87.40	0	2,394	0.00%
2022/08/26	3	90.73	3	91.20	89.70	0	2,388	0.00%
2022/08/25	6	91.17	3	91.50	90.60	3	2,380	0.13%
2022/08/24	8	91.55	13	89.96	89.20	-5	2,369	-0.21%
2022/08/23	9.3	92.02	10	92.20	92.10	-0.7	2,370	-0.03%
2022/08/22	8	92.08	15	92.98	93.00	-7	2,363	-0.30%
2022/08/19	26	91.79	27.7	92.38	91.40	-1.7	2,275	-0.07%
2022/08/18	11	88.12	4	89.43	87.40	7	2,164	0.32%
2022/08/17	2	86.20	2	85.40	85.40	0	2,154	0.00%
2022/08/16	3	86.20	1	86.90	85.90	2	2,170	0.09%
2022/08/15	4	86.28	11	86.05	86.50	-7	2,193	-0.32%
2022/08/12	0	0.00	1	84.60	84.70	-1	2,209	-0.05%
2022/08/11	3	84.00	0	0.00	83.60	3	2,261	0.13%
2022/08/10	6	81.60	6	82.07	82.20	0	2,329	0.00%
2022/08/09	6	82.30	6	82.25	82.60	0	2,366	0.00%
2022/08/08	2	80.10	1	79.30	80.50	1	2,424	0.04%
2022/08/05	2	80.70	1	80.40	80.70	1	2,519	0.04%
2022/08/04	2	77.90	0	0.00	77.90	2	2,600	0.08%
2022/08/03	0.1	78.30	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	1	80.20	2	80.90	79.00	-1	2,716	-0.04%
2022/08/01	0	0.00	1	83.10	82.70	-1	2,723	-0.04%
2022/07/29	0	0.00	6	83.65	84.00	-6	2,740	-0.22%
2022/07/28	7	82.56	4	82.55	81.40	3	2,747	0.11%
2022/07/27	3	82.70	0	0.00	82.80	3	2,755	0.11%
2022/07/26	9	85.11	4	83.98	81.40	5	2,754	0.18%
2022/07/22	2.1	85.30	1	85.70	83.30	1.1	2,765	0.04%
2022/07/21	6	84.40	3	84.50	84.80	3	2,803	0.11%
2022/07/20	3	85.37	9	84.27	83.40	-6	2,798	-0.21%
2022/07/19	0.1	80.50	0	0.00	80.30	0.1	2,777	0.00%
2022/07/15	6	81.62	6	81.08	80.80	0	2,787	0.00%
2022/07/14	3	79.67	0	0.00	79.90	3	2,744	0.11%
2022/07/12	0	0.00	2	76.80	76.50	-2	2,751	-0.07%
2022/07/11	1	78.90	0	0.00	79.50	1	2,760	0.04%
2022/07/08	3	80.40	3	78.67	78.90	0	2,761	0.00%
2022/07/07	4	75.95	3	74.27	76.90	1	2,740	0.04%
2022/07/06	8	75.45	7	76.59	73.70	1	2,758	0.04%
2022/07/05	2	78.10	1	79.50	78.60	1	2,813	0.04%
2022/07/04	1	77.10	2	77.45	78.70	-1	2,789	-0.04%
2022/07/01	4	81.58	3	82.13	78.40	1	2,792	0.04%
2022/06/30	4	85.80	3	84.57	83.80	1	2,766	0.04%
2022/06/29	2	90.45	4	90.35	90.40	-2	2,793	-0.07%
2022/06/28	6	93.17	7	92.30	92.30	-1	2,841	-0.04%
2022/06/27	5	94.08	8	94.36	94.30	-3	2,942	-0.10%
2022/06/24	6	90.48	1	90.00	90.00	5	2,995	0.17%
2022/06/23	6	90.23	4	90.70	90.00	2	3,085	0.06%
2022/06/22	6	93.58	4.6	92.39	90.90	1.4	3,486	0.04%
2022/06/21	1	89.90	2.1	93.81	93.50	-1.1	3,596	-0.03%
2022/06/20	1	89.00	3	92.83	88.20	-2	3,649	-0.06%
2022/06/17	6	94.98	5.1	95.31	94.70	0.9	3,686	0.02%
2022/06/16	6	101.42	13	99.66	97.20	-7	3,870	-0.18%
2022/06/15	5	102.60	6	102.08	100.50	-1	4,103	-0.02%
2022/06/14	10	102.10	10	102.65	103.50	0	4,666	0.00%
2022/06/13	10	102.45	9	102.67	103.00	1	5,179	0.02%
2022/06/10	5	104.70	4	104.38	104.50	1	5,689	0.02%
2022/06/09	4	105.50	4	106.13	107.00	0	5,839	0.00%
2022/06/08	10	106.55	4	106.50	106.00	6	6,001	0.10%
2022/06/07	7	104.14	9	104.67	104.00	-2	6,047	-0.03%
2022/06/06	5.1	104.07	4	103.75	102.50	1.1	6,039	0.02%
2022/06/02	7	104.79	4	105.38	105.00	3	6,065	0.05%
2022/06/01	4	104.63	4	105.25	105.50	0	6,063	0.00%
2022/05/31	6	104.17	6	104.67	104.00	0	6,049	0.00%
2022/05/30	2	103.00	5	103.00	103.50	-3	6,035	-0.05%
2022/05/27	1	99.90	3	100.30	99.90	-2	6,018	-0.03%
2022/05/26	6	100.25	6	100.80	98.90	0	6,030	0.00%
2022/05/25	4	100.50	3	100.83	100.50	1	6,052	0.02%
2022/05/24	3	98.83	4	99.35	97.30	-1	6,064	-0.02%
2022/05/23	4	100.50	5	100.48	99.40	-1	6,059	-0.02%
2022/05/20	4	98.60	17	99.35	99.40	-13	6,054	-0.21%
2022/05/19	3	100.00	8	98.76	100.50	-5	6,052	-0.08%
2022/05/18	13	99.72	11	100.66	98.90	2	6,030	0.03%
2022/05/17	16	98.56	53	97.42	99.10	-37	5,948	-0.62%
2022/05/16	43	97.36	47	97.58	96.10	-4	5,933	-0.07%
2022/05/13	16	97.31	34	96.31	96.30	-18	5,885	-0.31%
2022/05/12	11	95.22	18	96.21	92.20	-7	5,845	-0.12%
2022/05/11	13.1	95.03	9	95.58	96.00	4.1	5,884	0.07%
2022/05/10	16.1	91.08	67	92.67	93.60	-50.9	5,851	-0.87%
2022/05/09	13	91.08	3	89.57	88.10	10	5,823	0.17%
2022/05/06	47.1	92.14	2	92.70	92.80	45.1	5,852	0.77%
2022/05/05	4	95.98	28	96.02	95.90	-24	5,881	-0.41%
2022/05/04	19	94.36	19	94.46	93.10	0	5,873	0.00%
2022/05/03	3	92.90	11	93.08	93.40	-8	5,882	-0.14%
2022/04/29	4	94.40	4.1	94.39	92.20	-0.1	5,928	0.00%
2022/04/28	17	91.36	29	92.38	92.20	-12	5,947	-0.20%
2022/04/27	23.1	89.93	12	89.93	92.10	11.1	5,941	0.19%
2022/04/26	2	95.30	0	0.00	95.00	2	5,904	0.03%
2022/04/25	12.1	96.89	1	95.60	95.50	11.1	5,911	0.19%
2022/04/22	21.1	102.93	8	102.81	101.00	13.1	5,907	0.22%
2022/04/21	7	106.50	6	107.50	106.50	1	5,936	0.02%
2022/04/20	1	108.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	6	106.33	17	108.26	106.50	-11	6,020	-0.18%
2022/04/18	4	104.13	1	104.00	104.00	3	6,072	0.05%
2022/04/15	12	106.96	3	106.67	105.50	9	6,120	0.15%
2022/04/14	2	108.25	0	0.00	109.00	2	6,212	0.03%
2022/04/13	28	108.96	34	109.29	109.00	-6	6,242	-0.10%
2022/04/12	5	104.80	4	107.13	106.00	1	6,281	0.02%
2022/04/11	33	109.03	26	111.38	106.00	7	6,312	0.11%
2022/04/08	2	109.00	3	108.67	108.50	-1	6,311	-0.02%
2022/04/07	24	109.92	4	108.25	107.50	20	6,321	0.32%
2022/04/06	15	112.80	1	113.00	112.00	14	6,349	0.22%
2022/04/01	29.5	114.10	51	114.77	116.00	-21.5	6,389	-0.34%
2022/03/31	20	118.03	6	118.50	117.50	14	6,384	0.22%
2022/03/30	28	120.71	21	120.69	120.50	7	6,377	0.11%
2022/03/29	14	118.36	7	118.50	118.50	7	6,436	0.11%
2022/03/28	12	119.50	24	118.31	120.50	-12	6,405	-0.19%
2022/03/25	79	127.06	61	127.11	119.50	18	6,349	0.28%
2022/03/24	25	123.46	15.2	122.83	125.50	9.9	5,990	0.16%
2022/03/23	8.2	123.38	8	123.25	122.00	0.2	6,054	0.00%
2022/03/22	29	122.91	33	123.48	123.50	-4	6,362	-0.06%
2022/03/21	18	124.28	19	123.97	124.50	-1	6,365	-0.02%
2022/03/18	27.1	122.63	30.1	122.75	125.00	-3	6,294	-0.05%
2022/03/17	66	121.19	102.2	121.22	123.00	-36.2	6,183	-0.59%	大賣/
2022/03/16	73.1	117.61	72	116.86	115.00	1.1	5,906	0.02%
2022/03/15	78.1	113.56	55	114.02	114.00	23.1	5,459	0.42%
2022/03/14	24	107.81	24	108.00	109.00	0	4,994	0.00%
2022/03/11	15.1	105.74	13	107.00	104.50	2.1	4,864	0.04%
2022/03/10	10	107.30	31	108.90	110.00	-21	4,718	-0.45%
2022/03/09	1	101.50	2	99.90	100.00	-1	4,718	-0.02%
2022/03/08	8	99.13	8.6	101.65	98.40	-0.6	4,766	-0.01%
2022/03/07	3	100.83	0	0.00	101.00	3	4,775	0.06%
2022/03/04	10	108.10	9	109.00	107.00	1	4,872	0.02%
2022/03/03	30	108.62	29	110.12	108.50	1	5,013	0.02%
2022/03/02	22	107.39	36	109.14	109.00	-14	5,048	-0.28%
2022/03/01	7	107.00	11	107.50	107.50	-4	5,096	-0.08%
2022/02/25	0	0.00	46	104.45	106.50	-46	5,221	-0.88%
2022/02/24	53	102.51	10	102.05	100.00	43	5,761	0.75%
2022/02/23	6	105.58	16	106.81	106.50	-10	6,668	-0.15%
2022/02/22	46	107.62	3	106.17	105.50	43	6,989	0.62%
2022/02/21	14.1	108.57	13	110.62	110.50	1.1	8,313	0.01%
2022/02/18	6.1	111.52	0	0.00	111.50	6.1	9,087	0.07%
2022/02/17	12.2	112.51	6	114.25	112.50	6.2	9,524	0.06%
2022/02/16	0.1	114.49	6	115.00	113.00	-5.9	9,759	-0.06%
2022/02/15	7	112.86	7	114.07	112.00	0	9,835	0.00%
2022/02/14	33.1	113.12	21	113.88	112.00	12.1	9,922	0.12%
2022/02/11	27	119.20	43	118.43	118.00	-16	9,939	-0.16%
2022/02/10	10.1	115.05	9	117.61	114.50	1.1	9,912	0.01%
2022/02/09	11	115.82	0	0.00	116.00	11	10,043	0.11%
2022/02/08	5	115.20	9	113.56	112.50	-4	10,253	-0.04%
2022/02/07	5	107.90	9.2	109.74	112.00	-4.2	10,339	-0.04%
2022/01/26	4	110.88	7	112.43	111.50	-3	10,638	-0.03%
2022/01/25	8	112.38	4	113.38	111.00	4	11,292	0.04%
2022/01/24	3	113.50	14	115.32	115.50	-11	11,581	-0.09%
2022/01/21	27	115.89	1	115.50	113.50	26	11,898	0.22%
2022/01/20	16	117.84	16	119.00	118.50	0	11,940	0.00%
2022/01/19	9	118.11	8	119.00	120.00	1	12,013	0.01%
2022/01/18	4.1	121.65	1	121.00	120.50	3.1	12,389	0.02%
2022/01/17	6	121.09	16.1	122.12	123.00	-10.1	12,488	-0.08%
2022/01/14	16	118.66	17.4	118.73	120.50	-1.4	12,605	-0.01%
2022/01/13	31	119.32	30	120.02	120.00	1	12,797	0.01%
2022/01/12	17	122.71	18	124.75	122.50	-1	12,857	-0.01%
2022/01/11	27	123.85	4	121.88	122.00	23	13,014	0.18%
2022/01/10	5.1	128.30	20	128.63	129.50	-14.9	13,107	-0.11%
2022/01/07	31	125.92	28	125.54	125.00	3	13,160	0.02%
2022/01/06	10.1	128.07	8.2	129.75	129.50	2	13,123	0.01%
2022/01/05	25.2	131.11	13	135.08	130.00	12.2	13,149	0.09%
2022/01/04	29	137.05	39	137.18	137.50	-10	13,135	-0.08%
2022/01/03	20	137.13	11.1	136.82	137.50	8.9	13,183	0.07%
2021/12/30	7	134.57	6	134.83	133.50	1	13,204	0.01%
2021/12/29	7	136.93	24.1	137.21	136.00	-17.1	13,255	-0.13%
2021/12/28	14	135.79	4	135.63	135.00	10	13,264	0.08%
2021/12/27	5	135.70	32	135.25	136.50	-27	13,275	-0.20%
2021/12/24	17.1	134.44	3	133.50	132.50	14.1	13,296	0.11%
2021/12/23	39.1	135.69	39	135.85	134.00	0.1	13,322	0.00%
2021/12/22	15.1	132.17	21	134.74	131.00	-6	13,277	-0.04%
2021/12/21	11	131.68	25	132.98	132.50	-14	13,353	-0.10%
2021/12/20	14	131.89	15	131.80	132.50	-1	13,692	-0.01%
2021/12/17	93.1	133.49	30.4	133.78	132.00	62.7	13,819	0.45%
2021/12/16	76.2	141.16	76	142.39	141.00	0.2	14,213	0.00%
2021/12/15	1	138.00	25	135.20	136.50	-24	13,899	-0.17%
2021/12/14	33	133.09	14.5	134.17	133.00	18.5	13,906	0.13%
2021/12/13	32.2	133.81	44	135.16	136.00	-11.8	13,784	-0.09%
2021/12/10	70.5	137.44	43	137.47	137.00	27.5	13,669	0.20%
2021/12/09	30.6	144.42	8	143.88	142.50	22.6	13,430	0.17%
2021/12/08	7.8	150.41	13	153.00	150.50	-5.2	13,402	-0.04%
2021/12/07	4.2	147.55	37	147.00	147.50	-32.9	13,471	-0.24%
2021/12/06	11	150.50	2.2	150.23	150.00	8.8	13,556	0.06%
2021/12/03	10.2	151.57	5	152.10	153.00	5.2	13,616	0.04%
2021/12/02	2.2	148.41	2.1	149.48	148.00	0.2	13,592	0.00%
2021/12/01	9	146.17	6	148.50	148.50	3	13,609	0.02%
2021/11/30	4.1	147.76	12.1	148.18	146.00	-8.1	13,653	-0.06%
2021/11/29	46.8	148.95	25.2	146.45	148.50	21.6	13,839	0.16%
2021/11/26	14.2	138.93	12	142.13	140.00	2.2	13,757	0.02%
2021/11/25	6.2	144.41	8	142.69	146.00	-1.8	13,765	-0.01%
2021/11/24	10	141.55	17	142.56	145.50	-7	13,763	-0.05%
2021/11/23	44	143.65	88.2	143.76	135.50	-44.2	13,751	-0.32%
2021/11/22	189.1	147.57	178	146.11	149.00	11.1	13,594	0.08%	大買/大賣/
2021/11/19	49	140.63	114.1	135.77	143.00	-65.1	12,777	-0.51%	大賣/
2021/11/18	281	128.59	280	130.86	130.00	1	12,539	0.01%	大買/大賣/
2021/11/17	57.2	120.97	105.1	120.74	127.50	-47.9	11,358	-0.42%	大賣/
2021/11/16	25	114.68	39.2	115.45	116.00	-14.2	10,703	-0.13%
2021/11/15	15	103.43	15.1	103.05	105.50	-0.1	10,283	0.00%
2021/11/12	12	98.63	7	98.93	98.00	5	10,110	0.05%
2021/11/11	21	98.70	14.5	98.54	98.00	6.5	10,074	0.06%
2021/11/10	8	96.94	7	96.46	97.00	1	10,002	0.01%
2021/11/09	15	98.37	2	96.60	96.20	13	9,974	0.13%
2021/11/08	3.1	98.41	8	98.41	96.60	-4.9	9,905	-0.05%
2021/11/05	20.1	103.59	27	103.30	101.50	-6.9	9,816	-0.07%
2021/11/04	16.1	103.90	15	103.43	102.00	1.1	9,625	0.01%
2021/11/03	31	107.13	49.1	105.71	103.50	-18.1	9,584	-0.19%
2021/11/02	115.2	107.77	110.1	105.75	107.00	5.1	9,378	0.05%	大買/大賣/
2021/11/01	31.2	101.31	38.7	102.66	104.50	-7.6	8,770	-0.09%
2021/10/29	26	96.79	19	96.54	95.30	7	8,593	0.08%
2021/10/28	9	94.69	18	94.76	94.70	-9	8,313	-0.11%
2021/10/27	10	93.77	21	94.17	94.30	-11	8,304	-0.13%
2021/10/26	84.2	96.91	59	96.17	92.90	25.2	8,334	0.30%
2021/10/25	9	94.69	13	94.37	94.70	-4	8,093	-0.05%
2021/10/22	9.1	95.45	10	95.11	96.30	-1	8,230	-0.01%
2021/10/21	39	96.12	45	95.77	93.00	-6	8,367	-0.07%
2021/10/20	7	94.37	16	94.18	94.50	-9	8,523	-0.11%
2021/10/19	21	92.32	32	91.75	93.20	-11	8,626	-0.13%
2021/10/18	10	91.28	16.2	90.02	92.00	-6.2	8,907	-0.07%
2021/10/15	28	87.44	15.2	87.18	87.40	12.9	9,479	0.14%
2021/10/14	14	84.34	10	84.24	85.00	4	10,159	0.04%
2021/10/13	17	86.34	22	84.61	84.20	-5	10,360	-0.05%
2021/10/12	2	86.85	9	87.38	87.50	-7	10,411	-0.07%
2021/10/08	17	86.46	28	86.29	86.50	-11	10,592	-0.10%
2021/10/07	19	84.21	19.4	84.69	85.60	-0.4	10,742	0.00%
2021/10/06	11	81.80	11	81.69	80.50	0	10,925	0.00%
2021/10/05	18.2	80.18	13	81.39	81.60	5.2	11,096	0.05%
2021/10/04	23.2	82.82	18	81.30	78.80	5.2	11,067	0.05%
2021/10/01	9	84.63	9	83.24	82.50	0	11,064	0.00%
2021/09/30	12	87.72	9	88.36	88.80	3	11,233	0.03%
2021/09/29	11	89.45	11	89.23	87.00	0	11,390	0.00%
2021/09/28	12	92.65	27	92.47	92.80	-15	11,362	-0.13%
2021/09/27	86	95.27	65.2	94.41	93.10	20.8	11,275	0.18%
2021/09/24	27	93.80	11	93.03	92.50	16	10,931	0.15%
2021/09/23	54	95.02	65.7	94.13	92.80	-11.7	10,775	-0.11%
2021/09/22	27	89.38	23	90.22	90.20	4	10,249	0.04%
2021/09/17	0	0.00	8	88.50	89.90	-8	10,192	-0.08%
2021/09/16	8	86.15	1	86.60	86.20	7	10,137	0.07%
2021/09/15	16	85.39	24	85.45	84.90	-8	10,159	-0.08%
2021/09/14	1	88.80	1	88.00	87.70	0	10,194	0.00%
2021/09/10	12	87.58	11.2	88.02	88.50	0.8	10,248	0.01%
2021/09/09	13.2	85.88	12	86.08	86.40	1.2	10,371	0.01%
2021/09/08	62	83.61	11	83.85	82.70	51	10,309	0.49%
2021/09/07	11	87.15	17	86.29	86.70	-6	10,348	-0.06%
2021/09/06	16	89.79	10	90.54	88.20	6	10,532	0.06%
2021/09/03	49	90.52	6	90.03	90.80	43	10,487	0.41%
2021/09/02	106	94.16	213	94.26	90.40	-107	10,452	-1.02%	大買/大賣/鉅額交易
2021/09/01	18.1	91.15	11	90.50	91.50	7.1	10,169	0.07%
2021/08/31	19	89.61	30	90.34	90.00	-11	10,126	-0.11%
2021/08/30	46	89.39	15.2	89.69	89.80	30.8	10,060	0.31%
2021/08/27	29	90.31	19.1	90.00	88.10	9.9	10,018	0.10%
2021/08/26	68	90.73	51	91.00	90.40	17	9,987	0.17%
2021/08/25	12	89.38	19.1	91.17	92.00	-7.1	9,599	-0.07%
2021/08/24	4	83.68	8	84.69	83.70	-4	9,484	-0.04%
2021/08/23	10	83.79	16	84.41	83.70	-6	9,416	-0.06%
2021/08/20	21	80.63	13	81.11	80.60	8	9,279	0.09%
2021/08/19	4.1	79.99	3	80.53	78.10	1.1	9,155	0.01%
2021/08/18	6.1	78.09	5	78.62	81.50	1.1	9,166	0.01%
2021/08/17	5	79.72	1	80.40	76.90	4	9,205	0.04%
2021/08/16	0.2	80.50	2	82.00	81.10	-1.8	9,155	-0.02%
2021/08/13	8	83.23	10	82.10	81.00	-2	9,127	-0.02%
2021/08/12	5	83.74	2	83.85	84.50	3	9,106	0.03%
2021/08/11	6	84.87	3	85.13	82.80	3	9,120	0.03%
2021/08/10	24	86.11	13	85.96	86.00	11	9,082	0.12%
2021/08/09	19	87.00	42	86.21	86.40	-23	9,063	-0.25%
2021/08/06	31.4	89.18	26	89.96	88.20	5.4	8,992	0.06%
2021/08/05	19	93.04	1	93.30	93.70	18	8,885	0.20%
2021/08/04	14	93.43	15.2	93.82	92.20	-1.2	8,890	-0.01%
2021/08/03	2.1	91.88	0	0.00	91.80	2.1	8,790	0.02%
2021/08/02	10	93.71	13	92.80	93.00	-3	8,720	-0.03%
2021/07/30	11.2	94.22	14	93.29	91.10	-2.8	8,671	-0.03%
2021/07/29	16	92.48	14	92.20	94.10	2	8,570	0.02%
2021/07/27	36	103.28	40	103.28	98.60	-4	8,277	-0.05%
2021/07/26	36	102.04	37.3	103.43	105.00	-1.3	8,030	-0.02%
2021/07/23	15.1	98.99	19	98.33	97.80	-3.9	7,672	-0.05%
2021/07/22	89.2	101.30	70	100.57	101.00	19.2	7,498	0.26%
2021/07/21	98.1	97.02	113	97.30	100.50	-15	7,086	-0.21%	大賣/
2021/07/20	87.3	95.08	72	94.27	91.50	15.3	6,461	0.24%
2021/07/19	5	88.56	25.2	90.17	91.00	-20.2	5,924	-0.34%
2021/07/16	15.1	83.35	8	83.29	82.80	7.1	5,879	0.12%
2021/07/15	35.1	82.90	34	82.83	84.50	1.1	6,380	0.02%
2021/07/14	40	84.06	37.3	84.30	85.70	2.7	6,458	0.04%
2021/07/13	28.3	84.94	29	83.58	80.50	-0.7	6,213	-0.01%
2021/07/12	19	82.66	23	82.94	82.50	-4	5,940	-0.07%
2021/07/09	3	78.73	5	78.72	78.50	-2	5,701	-0.04%
2021/07/08	8	79.39	10	78.54	77.70	-2	5,690	-0.04%
2021/07/07	30	79.94	38.3	79.00	79.30	-8.3	5,696	-0.14%
2021/07/06	43	77.85	35	77.70	77.70	8	5,513	0.15%
2021/07/05	4	74.35	4	74.45	74.90	0	5,407	0.00%
2021/07/02	0	0.00	1.1	71.23	71.30	-1.1	5,566	-0.02%
2021/06/30	3	72.67	9	72.28	72.00	-6	5,975	-0.10%
2021/06/29	13.1	74.79	17	74.62	73.00	-3.9	5,962	-0.07%
2021/06/28	0	0.00	6	71.82	72.80	-6	5,898	-0.10%
2021/06/25	7	73.47	12	73.68	72.70	-5	5,915	-0.08%
2021/06/24	8	73.68	7	73.59	73.30	1	5,910	0.02%
2021/06/23	20	73.46	9	73.51	73.70	11	5,868	0.19%
2021/06/22	0	0.00	20	73.51	71.60	-20	5,799	-0.34%
2021/06/21	35	73.29	12	73.30	72.00	23	5,770	0.40%
2021/06/18	16	76.08	23	75.22	75.20	-7	5,731	-0.12%
2021/06/17	8	72.49	13	72.48	72.70	-5	5,617	-0.09%
2021/06/16	44	72.50	10	71.86	71.30	34	5,565	0.61%
2021/06/15	37.2	71.68	43.1	71.89	72.90	-5.9	5,439	-0.11%
2021/06/11	5	67.40	5	68.10	67.70	0	5,204	0.00%
2021/06/10	11	68.15	0	0.00	67.20	11	5,203	0.21%
2021/06/09	0	0.00	6.1	67.87	66.70	-6.1	5,152	-0.12%
2021/06/08	1	67.90	1.1	67.15	66.50	-0.1	5,133	0.00%
2021/06/07	0	0.00	1	65.70	66.50	-1	5,112	-0.02%
2021/06/04	7	67.19	10	66.37	66.50	-3	5,091	-0.06%
2021/06/03	27	69.13	36	68.53	68.10	-9	5,064	-0.18%
2021/06/02	10	67.70	0	0.00	66.80	10	4,966	0.20%
2021/06/01	0	0.00	2	68.00	68.40	-2	4,934	-0.04%
2021/05/31	2	67.30	2	67.60	66.90	0	4,915	0.00%
2021/05/28	7	67.33	3	66.90	66.90	4	4,890	0.08%
2021/05/27	4	66.03	6	66.98	66.60	-2	4,853	-0.04%
2021/05/26	12	66.62	9	65.28	66.00	3	4,831	0.06%
2021/05/25	13.3	67.10	45	66.79	66.30	-31.7	4,791	-0.66%
2021/05/24	0	0.00	3	62.87	62.80	-3	4,702	-0.06%
2021/05/21	26	61.82	0	0.00	62.30	26	4,727	0.55%
2021/05/20	2	62.00	0	0.00	61.80	2	4,827	0.04%
2021/05/19	15	61.73	21	61.80	61.80	-6	4,823	-0.12%
2021/05/18	4	57.95	4	59.63	60.10	0	4,801	0.00%
2021/05/17	6	56.37	10	56.66	54.80	-4	4,787	-0.08%
2021/05/14	9	60.07	5	59.64	60.70	4	4,754	0.08%
2021/05/13	11	59.40	15	59.86	60.10	-4	4,732	-0.08%
2021/05/12	11	63.48	14	63.97	60.00	-3	4,707	-0.06%
2021/05/11	12.1	65.48	14	66.25	65.30	-2	4,657	-0.04%
2021/05/10	2	69.80	1	69.70	69.70	1	4,645	0.02%
2021/05/07	1	71.30	10	70.61	71.90	-9	4,657	-0.19%
2021/05/06	7	68.69	8	68.98	68.60	-1	4,665	-0.02%
2021/05/05	6	69.07	5	70.60	68.50	1	4,689	0.02%
2021/05/04	49	72.04	52	68.99	71.90	-3	4,678	-0.06%
2021/05/03	43	74.89	28	76.35	74.40	15	4,637	0.32%
2021/04/29	7	79.46	9	79.46	78.50	-2	4,632	-0.04%
2021/04/28	4	80.40	9	81.17	79.50	-5	4,665	-0.11%
2021/04/27	4	79.90	0	0.00	79.80	4	4,711	0.08%
2021/04/26	10	82.63	4	82.45	82.20	6	4,781	0.13%
2021/04/23	42	82.54	52	82.71	82.50	-10	4,805	-0.21%
2021/04/22	32	81.96	21	82.56	78.50	11	4,807	0.23%
2021/04/21	142	86.51	125.2	86.69	84.00	16.8	5,265	0.32%	大買/大賣/
2021/04/20	54.1	80.50	85	81.09	82.80	-30.9	4,952	-0.62%
2021/04/19	9	74.67	16	75.00	75.30	-7	4,723	-0.15%
2021/04/16	3	73.97	8	73.90	73.90	-5	4,777	-0.10%
2021/04/15	1	74.30	1	74.30	74.40	0	4,790	0.00%
2021/04/14	13	74.73	0	0.00	74.10	13	4,808	0.27%
2021/04/13	7	77.76	4	78.05	76.00	3	4,802	0.06%
2021/04/12	33	76.28	21	76.05	75.40	12	4,769	0.25%
2021/04/09	14	79.44	26	78.47	78.00	-12	4,752	-0.25%
2021/04/08	58	80.48	103.3	81.13	80.00	-45.3	4,656	-0.97%	大賣/
2021/04/07	54	77.81	26.3	77.34	77.30	27.7	4,438	0.62%
2021/04/06	68	76.15	31	75.33	77.60	37	4,318	0.86%
2021/04/01	6	71.35	27	71.63	71.20	-21	4,117	-0.51%
2021/03/31	15	71.60	4	71.33	71.10	11	4,134	0.27%
2021/03/30	2	72.15	2	71.90	72.40	0	4,161	0.00%
2021/03/29	0	0.00	20	71.75	71.40	-20	4,201	-0.48%
2021/03/26	5	70.50	6	70.37	70.40	-1	4,233	-0.02%
2021/03/25	22	70.94	13	70.28	70.30	9	4,248	0.21%
2021/03/24	14	70.95	27	71.54	70.90	-13	4,266	-0.30%
2021/03/23	14	71.05	14	71.88	71.00	0	4,278	0.00%
2021/03/22	66	72.57	29.4	72.22	72.00	36.6	4,235	0.86%
2021/03/19	3	68.50	2	68.40	68.60	1	4,161	0.02%
2021/03/17	8	68.79	3	69.43	68.90	5	4,339	0.12%
2021/03/16	24	71.05	28	70.72	70.00	-4	4,629	-0.09%
2021/03/15	7	70.44	7	70.03	70.00	0	4,990	0.00%
2021/03/12	3	70.07	4	70.03	70.00	-1	5,031	-0.02%
2021/03/11	12	69.22	14	69.41	69.40	-2	5,068	-0.04%
2021/03/10	4	67.28	2	67.55	67.40	2	5,110	0.04%
2021/03/09	0	0.00	20	67.06	67.10	-20	5,373	-0.37%
2021/03/05	6	68.28	16	67.76	67.70	-10	5,455	-0.18%
2021/03/03	6	68.37	6	68.83	69.40	0	5,613	0.00%
2021/03/02	15	69.93	0	0.00	69.00	15	5,627	0.27%
2021/02/26	0	0.00	3	70.03	70.00	-3	5,646	-0.05%
2021/02/25	19	71.93	1	71.20	71.10	18	5,736	0.31%
2021/02/24	18	72.07	25	71.57	71.50	-7	5,746	-0.12%
2021/02/23	16	72.68	12	72.54	72.50	4	5,822	0.07%
2021/02/22	45	74.49	25	74.46	73.90	20	5,782	0.35%
2021/02/19	0	0.00	5	71.06	71.40	-5	5,670	-0.09%
2021/02/18	4	70.15	0	0.00	70.30	4	5,686	0.07%
2021/02/17	5	69.02	3	69.13	69.30	2	5,680	0.04%
2021/02/05	3	66.87	0	0.00	66.50	3	5,664	0.05%
2021/02/04	2	66.60	0	0.00	67.10	2	5,659	0.04%
2021/02/03	1	67.50	0	0.00	66.70	1	5,657	0.02%
2021/02/02	2	67.20	20	68.04	67.80	-18	5,655	-0.32%
2021/02/01	2	66.20	23	66.36	66.30	-21	5,639	-0.37%
2021/01/29	0.1	69.60	3	68.87	67.40	-2.9	5,620	-0.05%
2021/01/28	2	69.75	2	69.60	69.50	0	5,595	0.00%
2021/01/27	5	71.36	4	70.98	71.60	1	5,570	0.02%
2021/01/26	20.4	69.51	19	69.67	69.40	1.4	5,527	0.03%
2021/01/25	1.2	70.21	5	70.82	70.50	-3.8	5,501	-0.07%
2021/01/22	4	72.00	7	71.56	72.00	-3	5,470	-0.05%
2021/01/21	15.2	72.21	5	73.12	71.30	10.2	5,449	0.19%
2021/01/20	5.1	73.48	15	73.68	72.70	-9.9	5,396	-0.18%
2021/01/19	17.1	78.41	37	77.96	76.70	-19.9	5,306	-0.37%
2021/01/18	29	78.43	30	77.79	79.20	-1	5,183	-0.02%
2021/01/15	20.1	79.84	25	79.20	77.70	-4.9	5,047	-0.10%
2021/01/14	111	80.07	80	79.97	79.10	31	4,829	0.64%	大買/
2021/01/13	13	74.82	44	77.03	77.60	-31	4,145	-0.75%
2021/01/12	35	71.79	47	71.05	70.60	-12	3,834	-0.31%
2021/01/11	20	71.40	19	72.03	72.10	1	3,737	0.03%
2021/01/08	1	69.70	4	69.18	69.90	-3	3,682	-0.08%
2021/01/07	11	69.64	9	69.58	69.50	2	3,726	0.05%
2021/01/06	12	70.62	14	69.07	69.10	-2	3,722	-0.05%
2021/01/05	29	71.05	6	71.08	71.10	23	3,724	0.62%
2021/01/04	10	72.45	4	72.88	72.60	6	3,705	0.16%
2020/12/31	4	71.68	7	71.17	71.10	-3	3,665	-0.08%
2020/12/30	1	72.20	3	72.47	71.80	-2	3,652	-0.05%
2020/12/29	6	73.73	9	73.19	72.70	-3	3,628	-0.08%
2020/12/28	6	73.48	5	73.34	72.80	1	3,554	0.03%
2020/12/25	4	72.00	5	71.98	72.30	-1	3,491	-0.03%
2020/12/24	7.1	71.88	5	71.42	71.50	2.1	3,502	0.06%
2020/12/23	7	71.47	27	71.47	71.70	-20	3,515	-0.57%
2020/12/22	4	69.83	2	71.25	69.00	2	3,498	0.06%
2020/12/21	2	69.45	1	71.10	70.00	1	3,500	0.03%
2020/12/18	2.2	70.55	6	70.48	70.90	-3.9	3,502	-0.11%
2020/12/17	8	70.01	7	70.23	70.10	1	3,506	0.03%
2020/12/16	8	71.73	23	71.72	71.30	-15	3,494	-0.43%
2020/12/15	14	71.21	16	71.14	70.80	-2	3,520	-0.06%
2020/12/14	17	73.95	12	73.63	73.70	5	3,552	0.14%
2020/12/11	22.3	74.36	16	73.06	72.50	6.3	3,578	0.18%
2020/12/10	92.2	75.56	28	75.27	75.00	64.2	3,479	1.85%
2020/12/09	40.4	73.57	124	73.64	74.70	-83.6	3,188	-2.62%	大賣/
2020/12/08	6	68.88	6	69.08	69.00	0	2,814	0.00%
2020/12/07	4	68.08	10	68.97	68.00	-6	2,787	-0.22%
2020/12/04	12	67.73	0	0.00	67.60	12	2,766	0.43%
2020/12/03	48	69.44	46	69.52	68.00	2	2,749	0.07%
2020/12/02	4	67.60	5	67.48	67.20	-1	2,673	-0.04%
2020/12/01	5	68.26	4	67.12	67.00	1	2,705	0.04%
2020/11/30	19	68.32	25	68.31	67.10	-6	2,687	-0.22%
2020/11/27	2	65.75	1	65.70	65.60	1	2,558	0.04%
2020/11/26	1	64.80	5	65.38	65.60	-4	2,578	-0.16%
2020/11/25	16	65.71	12	64.50	64.50	4	2,596	0.15%
2020/11/24	25	66.26	18	66.77	65.70	7	2,682	0.26%
2020/11/23	11	64.41	10	64.69	64.70	1	2,693	0.04%
2020/11/20	33	64.35	32	64.69	64.40	1	2,731	0.04%
2020/11/19	0	0.00	1	61.80	61.40	-1	2,707	-0.04%
2020/11/17	1	62.30	4	62.15	62.00	-3	3,084	-0.10%
2020/11/16	1	61.90	0	0.00	61.90	1	3,287	0.03%
2020/11/12	2	61.00	1	60.80	60.70	1	3,945	0.03%
2020/11/11	0	0.00	2	60.90	61.00	-2	4,060	-0.05%
2020/11/10	2	60.50	3	61.90	60.10	-1	4,085	-0.02%
2020/11/09	53	61.50	0	0.00	61.50	53	4,106	1.29%
2020/11/06	5	61.08	4	60.85	60.60	1	4,150	0.02%
2020/11/05	5	61.18	7	60.90	60.90	-2	4,243	-0.05%
2020/11/04	3	60.63	7	60.83	61.10	-4	4,328	-0.09%
2020/11/03	6	60.57	1	60.90	60.90	5	4,355	0.11%
2020/10/29	3	60.27	6	60.03	61.20	-3	4,725	-0.06%
2020/10/28	1	60.30	11	61.56	60.30	-10	4,808	-0.21%
2020/10/27	2	62.10	12	62.10	62.30	-10	4,860	-0.21%
2020/10/26	10	63.30	37	63.15	62.80	-27	4,929	-0.55%
2020/10/23	4	63.78	0	0.00	63.70	4	4,947	0.08%
2020/10/22	14	64.49	15	64.17	64.00	-1	5,080	-0.02%
2020/10/21	8	64.76	7	64.11	64.20	1	5,093	0.02%
2020/10/20	3	64.83	3	64.43	64.40	0	5,173	0.00%
2020/10/19	3	65.00	1	64.90	65.10	2	5,366	0.04%
2020/10/16	3	65.00	8	65.04	64.70	-5	5,624	-0.09%
2020/10/15	7	66.43	5	66.30	66.30	2	5,756	0.03%
2020/10/14	1	63.70	0	0.00	64.50	1	5,715	0.02%
2020/10/13	6	63.73	6	63.60	64.00	0	5,762	0.00%
2020/10/12	5	65.42	17	65.60	64.90	-12	5,786	-0.21%
2020/10/08	10	67.69	0	0.00	66.70	10	5,820	0.17%
2020/10/07	21	67.46	12	67.36	67.40	9	5,892	0.15%
2020/10/06	15	66.97	0	0.00	66.50	15	6,016	0.25%
2020/10/05	2	66.80	21	66.42	66.70	-19	6,088	-0.31%
2020/09/30	3	66.20	1	66.00	66.60	2	6,179	0.03%
2020/09/29	9	65.49	15	66.43	66.80	-6	6,221	-0.10%
2020/09/28	5	64.98	1	64.70	64.70	4	6,299	0.06%
2020/09/25	12	65.80	10	65.79	65.00	2	6,398	0.03%
2020/09/24	9	67.92	1	67.80	67.60	8	6,612	0.12%
2020/09/23	21	69.77	22	69.70	69.60	-1	6,584	-0.02%
2020/09/22	9	69.78	10	70.24	70.30	-1	6,623	-0.02%
2020/09/21	14	70.65	5	70.78	69.70	9	6,606	0.14%
2020/09/18	12	72.13	8	71.89	71.60	4	6,614	0.06%
2020/09/17	9	71.90	19	72.23	72.70	-10	6,610	-0.15%
2020/09/16	36	71.66	41	71.57	70.90	-5	6,574	-0.08%
2020/09/15	7	70.69	4	70.55	70.20	3	6,578	0.05%
2020/09/14	1	69.30	6	69.85	69.70	-5	6,779	-0.07%
2020/09/11	6	69.03	11	69.04	69.20	-5	6,820	-0.07%
2020/09/10	9	68.92	4	68.83	68.60	5	6,866	0.07%
2020/09/09	2	69.20	9	69.56	69.50	-7	6,968	-0.10%
2020/09/08	11	69.07	6	69.03	68.90	5	7,054	0.07%
2020/09/07	83	71.81	89	72.08	69.20	-6	7,134	-0.08%
2020/09/04	10	67.81	4	68.73	70.30	6	7,125	0.08%
2020/09/03	19	70.45	22	69.66	69.40	-3	7,190	-0.04%
2020/09/02	7	70.06	14	70.01	70.30	-7	7,253	-0.10%
2020/09/01	5	69.08	8	68.70	68.90	-3	7,333	-0.04%
2020/08/31	7	69.67	2	69.80	69.20	5	7,431	0.07%
2020/08/28	29	72.12	35	71.41	70.00	-6	7,943	-0.08%
2020/08/27	49	71.95	33	71.26	71.80	16	7,937	0.20%
2020/08/26	14	70.35	21	71.10	71.30	-7	7,961	-0.09%
2020/08/25	12	69.24	14	69.56	69.50	-2	8,035	-0.02%
2020/08/24	6	68.75	20	68.43	69.20	-14	8,157	-0.17%
2020/08/21	80	68.20	68	67.27	69.70	12	8,266	0.15%
2020/08/20	70	69.41	36	71.14	68.80	34	8,231	0.41%
2020/08/19	70	73.68	87	73.26	76.40	-17	8,499	-0.20%
2020/08/18	76	73.34	52	73.12	72.60	24	8,464	0.28%
2020/08/17	14	70.29	10	70.99	71.50	4	8,361	0.05%
2020/08/14	5	68.40	10	68.48	68.60	-5	8,597	-0.06%
2020/08/13	18	68.47	17	67.75	67.70	1	8,946	0.01%
2020/08/12	2	68.35	11	67.77	68.10	-9	9,075	-0.10%
2020/08/11	10	70.09	22	69.41	68.60	-12	9,274	-0.13%
2020/08/10	22	70.91	20	71.30	69.80	2	9,375	0.02%
2020/08/07	20	70.83	8	71.09	70.60	12	9,557	0.13%
2020/08/06	34	71.02	27	70.68	70.50	7	9,961	0.07%
2020/08/05	16	71.32	10	71.35	70.90	6	10,009	0.06%
2020/08/04	73	73.81	42	74.05	72.50	31	10,068	0.31%
2020/08/03	10	72.43	12	73.63	73.90	-2	9,941	-0.02%
2020/07/31	6	72.12	6	72.20	71.60	0	9,897	0.00%
2020/07/30	17	71.24	24	71.10	71.80	-7	9,892	-0.07%
2020/07/29	5	69.02	5	69.22	69.70	0	9,875	0.00%
2020/07/28	29	70.53	25	71.65	68.90	4	9,883	0.04%
2020/07/27	17	69.81	11	69.66	70.30	6	9,853	0.06%
2020/07/24	17	70.54	15	69.84	69.40	2	9,833	0.02%
2020/07/23	38	72.47	38	73.27	72.10	0	9,794	0.00%
2020/07/22	30	72.72	24	72.58	72.20	6	9,635	0.06%
2020/07/21	32	71.48	85	71.73	71.90	-53	9,399	-0.56%
2020/07/20	1	68.00	0	0.00	67.90	1	9,275	0.01%
2020/07/17	28	69.26	21	67.51	67.60	7	9,294	0.08%
2020/07/16	10	69.62	21	70.24	70.30	-11	9,320	-0.12%
2020/07/15	46	70.44	11	69.08	68.80	35	9,311	0.38%
2020/07/14	21	70.87	20	71.31	70.20	1	9,360	0.01%
2020/07/13	19	71.34	14	71.34	71.10	5	9,417	0.05%
2020/07/10	40	70.17	59	68.99	68.50	-19	9,488	-0.20%
2020/07/09	18	72.54	34	72.54	72.20	-16	9,451	-0.17%
2020/07/08	16	71.53	20	71.75	71.40	-4	9,409	-0.04%
2020/07/07	26	70.93	18	70.06	69.40	8	9,378	0.09%
2020/07/06	35	74.07	24	73.93	74.00	11	9,319	0.12%
2020/07/03	37	72.88	29	73.03	73.50	8	9,301	0.09%
2020/07/02	3	69.17	10	69.46	69.30	-7	9,087	-0.08%
2020/07/01	13	68.38	8	68.81	68.40	5	9,123	0.05%
2020/06/30	10	66.99	10	67.23	67.30	0	9,107	0.00%
2020/06/29	17	67.11	1	66.60	66.40	16	9,170	0.17%
2020/06/24	5	68.02	4	67.98	67.80	1	9,205	0.01%
2020/06/23	79	68.02	12	67.92	68.10	67	9,247	0.72%
2020/06/22	7	68.06	4	68.28	67.20	3	9,265	0.03%
2020/06/19	18	71.23	15	71.75	69.50	3	9,296	0.03%
2020/06/18	32	67.42	6	67.67	68.30	26	9,153	0.28%
2020/06/17	16	67.43	10	67.63	67.40	6	9,210	0.07%
2020/06/16	18	68.23	9	68.02	68.60	9	9,343	0.10%
2020/06/15	3	67.77	15	66.52	65.70	-12	9,550	-0.13%
2020/06/12	35	68.51	18	67.48	68.70	17	9,814	0.17%
2020/06/11	32	71.74	42	71.46	70.00	-10	10,020	-0.10%
2020/06/10	29	72.28	75	71.89	71.60	-46	10,045	-0.46%
2020/06/09	7	75.17	80	74.29	73.60	-73	10,142	-0.72%
2020/06/08	7	75.91	1	76.50	75.30	6	10,336	0.06%
2020/06/05	18	75.13	62	75.74	75.90	-44	10,545	-0.42%
2020/06/04	123	76.21	126	76.29	74.90	-3	10,688	-0.03%	大買/大賣/
2020/06/03	12	71.16	11	71.42	71.80	1	10,240	0.01%
2020/06/02	27	70.78	10	70.96	70.80	17	10,227	0.17%
2020/06/01	37	71.17	21	71.15	70.30	16	10,262	0.16%
2020/05/29	75	68.94	55	68.19	69.50	20	10,258	0.19%
2020/05/28	35	69.51	86	69.18	68.30	-51	10,302	-0.50%
2020/05/27	110	70.31	112	70.55	70.90	-2	10,399	-0.02%	大買/大賣/
2020/05/26	64.5	71.21	96	70.91	68.60	-31.5	10,187	-0.31%
2020/05/25	56	69.29	105	69.89	71.00	-49	9,764	-0.50%	大賣/
2020/05/22	43	64.13	34	64.59	64.60	9	9,468	0.10%
2020/05/21	87	63.41	99	63.36	64.00	-12	9,354	-0.13%
2020/05/20	60	59.93	70	60.58	61.40	-10	9,196	-0.11%
2020/05/19	16	57.64	21	57.81	57.50	-5	8,876	-0.06%
2020/05/18	78	58.28	17	58.08	57.00	61	8,817	0.69%
2020/05/15	46	56.73	56	57.41	59.00	-10	8,657	-0.12%
2020/05/14	51	56.52	49	56.58	56.20	2	8,646	0.02%
2020/05/13	53	56.53	48	57.04	57.90	5	8,419	0.06%
2020/05/12	39	52.98	43	52.59	52.70	-4	8,003	-0.05%
2020/05/11	23	54.06	17	53.71	53.70	6	7,951	0.08%
2020/05/08	29	52.84	32	53.11	52.20	-3	7,818	-0.04%
2020/05/07	3	52.03	4	52.03	52.10	-1	7,687	-0.01%
2020/05/06	22	51.70	7	51.59	50.50	15	7,635	0.20%
2020/05/05	10	52.09	8	51.81	51.60	2	7,574	0.03%
2020/05/04	8	50.96	4	50.83	50.70	4	7,541	0.05%
2020/04/30	4	51.65	12	51.65	51.80	-8	7,521	-0.11%
2020/04/29	34	50.49	0	0.00	50.30	34	7,461	0.46%
2020/04/28	5	50.90	31	50.91	50.50	-26	7,456	-0.35%
2020/04/27	26	50.16	7	49.77	50.20	19	7,466	0.25%
2020/04/24	86	49.11	2	49.03	49.00	84	7,437	1.13%
2020/04/23	35	49.73	15	49.60	49.45	20	7,422	0.27%
2020/04/22	15	49.07	9	48.95	49.35	6	7,408	0.08%
2020/04/21	26	50.59	18	49.92	49.05	8	7,432	0.11%
2020/04/20	14	51.06	0	0.00	51.00	14	7,380	0.19%
2020/04/17	42	52.91	15	51.50	51.50	27	7,357	0.37%
2020/04/16	63	53.27	49	53.43	52.80	14	7,254	0.19%
2020/04/15	71	53.17	206	52.64	52.90	-135	7,124	-1.89%	大賣/鉅額交易
2020/04/14	5	51.30	5	50.80	50.90	0	6,927	0.00%
2020/04/13	16	50.84	6	50.63	50.20	10	6,903	0.14%
2020/04/10	8	51.13	0	0.00	50.80	8	6,877	0.12%
2020/04/09	21	51.87	37	51.41	51.00	-16	6,942	-0.23%
2020/04/08	25	52.24	33	51.71	52.20	-8	6,922	-0.12%
2020/04/07	28	49.82	13	50.06	49.75	15	6,806	0.22%
2020/04/06	37	49.20	31	49.48	49.60	6	6,750	0.09%
2020/04/01	18	48.81	40	48.81	49.10	-22	6,723	-0.33%
2020/03/31	14	48.98	14	48.56	48.80	0	6,707	0.00%
2020/03/30	13	48.10	23	48.31	49.20	-10	6,750	-0.15%
2020/03/27	19	48.20	11	47.85	47.10	8	6,684	0.12%
2020/03/26	32	47.76	8	47.58	48.15	24	6,617	0.36%
2020/03/25	28	48.14	21.3	48.04	47.70	6.8	6,560	0.10%
2020/03/24	12	45.98	38	45.70	45.80	-26	6,468	-0.40%
2020/03/23	9	44.52	9	44.21	43.35	0	6,597	0.00%
2020/03/20	54	48.74	54	49.18	47.65	0	6,546	0.00%
2020/03/19	62	48.63	64	48.00	45.85	-2	6,402	-0.03%
2020/03/18	121	52.92	129	52.77	50.90	-8	6,097	-0.13%	大買/大賣/
2020/03/17	55	51.53	52	51.48	52.00	3	5,771	0.05%
2020/03/16	63	52.32	35	51.64	49.50	28	5,472	0.51%
2020/03/13	24	48.87	37	47.32	51.90	-13	5,321	-0.24%
2020/03/12	43	52.86	53	52.44	51.00	-10	5,108	-0.20%
2020/03/11	30	55.07	20	54.73	54.20	10	4,842	0.21%
2020/03/10	10	52.07	14	52.99	55.60	-4	4,604	-0.09%
2020/03/09	11	51.56	9	51.94	50.60	2	4,417	0.05%
2020/03/06	24	54.54	45	54.70	53.50	-21	4,321	-0.49%
2020/03/05	27	56.22	53	56.08	55.60	-26	4,246	-0.61%
2020/03/04	63	55.54	31	54.89	55.90	32	4,081	0.78%
2020/03/03	75	55.20	50	55.29	54.10	25	3,938	0.63%
2020/03/02	16	52.74	27	54.31	54.80	-11	3,701	-0.30%
2020/02/27	9.2	51.73	19	50.46	49.85	-9.8	3,438	-0.28%
2020/02/26	7	53.44	10	53.20	52.30	-3	3,371	-0.09%
2020/02/25	1	52.20	13	52.45	53.00	-12	3,290	-0.36%
2020/02/24	22	53.36	51	52.81	53.20	-29	3,258	-0.89%
2020/02/21	55	53.59	29	53.56	52.90	26	3,194	0.81%
2020/02/20	17	52.02	23	51.88	51.90	-6	3,013	-0.20%
2020/02/19	35	52.23	54	52.31	52.10	-19	2,962	-0.64%
2020/02/18	42	51.33	7	51.14	51.00	35	2,879	1.22%
2020/02/17	23	51.49	61	52.06	52.20	-38	2,804	-1.35%
2020/02/14	7	48.65	13	48.94	48.70	-6	2,629	-0.23%
2020/02/13	1.4	47.73	0	0.00	47.95	1.4	2,615	0.05%
2020/02/12	0	0.00	11	48.45	48.20	-11	2,682	-0.41%
2020/02/11	0	0.00	1	46.55	46.50	-1	2,683	-0.04%
2020/02/07	2	45.90	0	0.00	45.50	2	2,785	0.07%
2020/02/06	2	46.28	2	46.18	46.25	0	2,846	0.00%
2020/02/05	17	46.24	0	0.00	45.30	17	2,874	0.59%
2020/02/04	1	45.10	0	0.00	45.25	1	2,921	0.03%
2020/02/03	4	43.00	1	44.00	44.00	3	3,018	0.10%
2020/01/31	0	0.00	1	47.65	46.90	-1	3,056	-0.03%
2020/01/30	22	47.43	1	47.70	46.75	21	3,309	0.63%
2020/01/17	3	52.90	6	52.60	52.30	-3	3,659	-0.08%
2020/01/16	0	0.00	4	53.00	52.70	-4	3,956	-0.10%
2020/01/15	3	52.63	2	52.80	53.00	1	4,213	0.02%
2020/01/14	9	52.37	7	52.49	52.40	2	4,296	0.05%
2020/01/13	6	52.60	1	52.00	52.60	5	4,485	0.11%
2020/01/10	1	50.10	21	50.13	49.90	-20	4,564	-0.44%
2020/01/09	2	50.90	1	50.70	50.50	1	4,607	0.02%
2020/01/08	1	49.15	0	0.00	49.90	1	4,661	0.02%
2020/01/07	1	51.90	3	50.77	50.40	-2	4,843	-0.04%
2020/01/06	9.3	51.93	9	51.90	51.50	0.3	4,957	0.01%
2020/01/03	15	53.95	2	55.20	53.10	13	4,942	0.26%
2020/01/02	0	0.00	1	54.30	54.50	-1	4,868	-0.02%
2019/12/31	5	53.30	0	0.00	52.80	5	4,832	0.10%
2019/12/30	3	54.07	5	54.16	53.70	-2	4,820	-0.04%
2019/12/27	4.4	54.18	5	54.36	54.20	-0.6	4,815	-0.01%
2019/12/26	6	53.77	6	53.93	53.70	0	4,774	0.00%
2019/12/25	44	54.23	47	54.13	53.90	-3	4,763	-0.06%
2019/12/24	6	52.15	5	52.56	52.10	1	4,668	0.02%
2019/12/23	11	53.19	1	53.50	52.70	10	4,692	0.21%
2019/12/20	5	53.72	8	53.49	53.00	-3	4,704	-0.06%
2019/12/19	28	53.73	3	53.63	53.10	25	4,745	0.53%
2019/12/18	68	54.86	51	54.82	54.50	17	4,752	0.36%
2019/12/17	7	52.47	1	52.80	53.40	6	4,549	0.13%
2019/12/16	0	0.00	4	52.30	52.30	-4	4,595	-0.09%
2019/12/13	0	0.00	2	50.80	50.50	-2	4,598	-0.04%
2019/12/12	5	53.00	4	51.78	51.40	1	4,644	0.02%
2019/12/11	0	0.00	7	51.89	51.60	-7	4,608	-0.15%
2019/12/10	11	51.76	3	51.50	52.50	8	4,604	0.17%
2019/12/09	11	51.32	5	51.30	51.10	6	4,585	0.13%
2019/12/06	7	51.06	5	51.12	51.40	2	4,629	0.04%
2019/12/05	6	51.80	5	51.34	51.10	1	4,642	0.02%
2019/12/04	19	50.17	10	50.67	50.80	9	4,852	0.19%
2019/12/03	0	0.00	10	48.24	48.75	-10	4,839	-0.21%
2019/12/02	3	48.22	0	0.00	48.00	3	4,889	0.06%
2019/11/29	1	49.25	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	2	50.30	49.70	-2	5,002	-0.04%
2019/11/27	2	50.70	1	51.10	50.30	1	5,215	0.02%
2019/11/26	3	50.43	2	50.70	50.60	1	5,416	0.02%
2019/11/25	2	49.35	0	0.00	49.35	2	5,805	0.03%
2019/11/21	0	0.00	6	48.55	49.45	-6	5,866	-0.10%
2019/11/20	0	0.00	1	50.00	49.05	-1	5,902	-0.02%
2019/11/19	0	0.00	2	49.85	50.00	-2	6,000	-0.03%
2019/11/18	0	0.00	1	51.00	50.60	-1	6,176	-0.02%
2019/11/15	5	50.82	4	50.85	50.70	1	6,217	0.02%
2019/11/14	2	50.00	0	0.00	50.00	2	6,322	0.03%
2019/11/13	4	50.40	2	50.40	50.30	2	6,429	0.03%
2019/11/12	8	49.84	5	50.00	50.20	3	6,442	0.05%
2019/11/11	0	0.00	10	51.36	49.60	-10	6,432	-0.16%
2019/11/08	5	53.22	2	53.05	52.80	3	6,377	0.05%
2019/11/07	19	53.82	7	53.39	53.20	12	6,387	0.19%
2019/11/06	12	56.05	2	55.70	55.50	10	6,354	0.16%
2019/11/05	3	56.73	6	56.17	56.30	-3	6,352	-0.05%
2019/11/04	4	55.58	5	55.62	55.50	-1	6,333	-0.02%
2019/11/01	17	55.54	28	55.86	56.10	-11	6,351	-0.17%
2019/10/31	28	55.36	17	55.68	55.00	11	6,331	0.17%
2019/10/30	18	57.26	3	57.10	56.80	15	6,268	0.24%
2019/10/29	20	58.33	19	58.96	57.50	1	6,275	0.02%
2019/10/28	11	59.47	14	59.32	60.10	-3	6,167	-0.05%
2019/10/25	31	58.12	31	58.26	58.20	0	6,169	0.00%
2019/10/24	24	57.50	41	57.41	58.50	-17	6,089	-0.28%
2019/10/23	57	54.58	57	55.09	55.00	0	6,007	0.00%
2019/10/22	17	53.41	16	53.36	53.60	1	6,029	0.02%
2019/10/21	40	53.09	55	53.18	53.60	-15	5,906	-0.25%
2019/10/18	32	51.81	8	52.13	51.60	24	5,681	0.42%
2019/10/17	17	50.54	16	51.10	51.10	1	5,579	0.02%
2019/10/16	7	50.24	5	50.94	50.00	2	5,555	0.04%
2019/10/15	28	51.54	25	51.62	51.10	3	5,499	0.05%
2019/10/14	20	50.71	18	50.82	50.40	2	5,317	0.04%
2019/10/08	1	48.80	1	48.75	48.90	0	5,185	0.00%
2019/10/07	2	49.65	0	0.00	49.55	2	5,192	0.04%
2019/10/04	2	49.55	3	49.47	49.35	-1	5,183	-0.02%
2019/10/03	3	49.18	4	49.24	49.60	-1	5,185	-0.02%
2019/10/02	2	49.08	1	49.10	49.50	1	5,179	0.02%
2019/10/01	1	48.90	1	49.50	49.25	0	5,189	0.00%
2019/09/27	1	48.70	0	0.00	48.40	1	5,174	0.02%
2019/09/26	8	48.87	5	49.36	48.75	3	5,155	0.06%
2019/09/25	2	50.10	3	50.05	49.45	-1	5,135	-0.02%
2019/09/24	4	50.98	3	51.70	50.80	1	5,122	0.02%
2019/09/23	2	51.45	2	50.85	50.80	0	5,061	0.00%
2019/09/20	2	50.35	1	50.30	50.40	1	5,049	0.02%
2019/09/19	4	51.58	1	50.70	50.70	3	5,067	0.06%
2019/09/18	4	50.45	6	50.43	50.30	-2	5,017	-0.04%
2019/09/17	6	49.82	4	50.03	50.20	2	5,007	0.04%
2019/09/16	0	0.00	2	48.45	48.50	-2	4,973	-0.04%
2019/09/12	1	49.40	1	49.15	48.90	0	5,001	0.00%
2019/09/11	1	49.00	4	48.73	48.85	-3	5,056	-0.06%
2019/09/10	5	50.60	5	49.72	49.30	0	5,215	0.00%
2019/09/09	1	50.20	1	50.40	50.10	0	5,230	0.00%
2019/09/06	7	52.49	33	51.96	51.00	-26	5,201	-0.50%
2019/09/05	3	50.57	2	50.55	50.80	1	4,915	0.02%
2019/09/04	6	50.63	8	50.64	50.70	-2	4,896	-0.04%
2019/09/03	1	50.40	0	0.00	49.80	1	4,872	0.02%
2019/09/02	4	50.55	2	49.80	50.70	2	4,830	0.04%
2019/08/30	38	51.44	30	50.92	49.05	8	4,748	0.17%
2019/08/29	51	50.38	50	50.47	49.75	1	4,536	0.02%
2019/08/28	23	50.31	33	50.75	51.20	-10	4,330	-0.23%
2019/08/27	5	46.80	2	46.88	46.60	3	3,927	0.08%
2019/08/26	6	46.42	8	46.66	46.10	-2	3,926	-0.05%
2019/08/23	12	48.45	16	48.62	48.55	-4	3,888	-0.10%
2019/08/22	37	48.72	46	48.48	48.70	-9	3,837	-0.23%
2019/08/21	47	47.96	26	48.00	48.20	21	3,744	0.56%
2019/08/20	5	46.49	10	46.52	45.85	-5	3,565	-0.14%
2019/08/19	19	47.04	14	47.15	46.50	5	3,525	0.14%
2019/08/16	16	44.38	7	45.19	46.00	9	3,415	0.26%
2019/08/15	22	43.19	3	42.97	43.10	19	3,320	0.57%
2019/08/14	5	44.70	1	44.95	44.10	4	3,318	0.12%
2019/08/13	3	44.87	0	0.00	44.35	3	3,326	0.09%
2019/08/12	3	43.00	39	43.49	44.35	-36	3,316	-1.09%
2019/08/07	1	44.55	11	44.70	44.05	-10	3,298	-0.30%
2019/08/06	6	43.65	5	44.32	45.60	1	3,292	0.03%
2019/08/05	2	46.40	0	0.00	45.55	2	3,274	0.06%
2019/08/02	1	48.00	5	47.76	47.85	-4	3,264	-0.12%
2019/08/01	17	49.46	7	48.94	48.85	10	3,269	0.31%
2019/07/31	11	49.30	15	49.83	49.90	-4	3,241	-0.12%
2019/07/30	4	48.18	14	49.76	48.80	-10	3,154	-0.32%
2019/07/29	13	51.11	29	51.06	51.00	-16	3,016	-0.53%
2019/07/26	12	47.72	10	47.87	49.50	2	2,828	0.07%
2019/07/25	50	47.72	33	47.51	47.75	17	2,728	0.62%
2019/07/24	40	46.52	48	46.90	47.30	-8	2,551	-0.31%
2019/07/23	3	42.40	2	43.13	43.00	1	2,356	0.04%
2019/07/22	7	42.11	1	42.45	42.00	6	2,373	0.25%
2019/07/18	8	42.54	8	42.43	41.80	0	2,443	0.00%
2019/07/17	13	43.67	1	44.45	43.45	12	2,457	0.49%
2019/07/16	0	0.00	2	45.00	44.30	-2	2,589	-0.08%
2019/07/15	3	44.28	2	44.35	44.25	1	2,627	0.04%
2019/07/12	1	44.00	0	0.00	43.90	1	2,731	0.04%
2019/07/11	12	44.22	3	44.25	44.10	9	2,750	0.33%
2019/07/10	1	43.35	0	0.00	43.15	1	2,746	0.04%
2019/07/09	0	0.00	2	43.65	43.00	-2	2,745	-0.07%
2019/07/08	2	44.65	3	44.57	44.10	-1	2,762	-0.04%
2019/07/05	1	44.85	5	44.94	44.65	-4	2,788	-0.14%
2019/07/03	0	0.00	7	45.51	45.25	-7	2,866	-0.24%
2019/07/02	1	46.25	2	46.45	46.45	-1	2,947	-0.03%
2019/07/01	1	46.80	1	47.30	46.45	0	3,016	0.00%
2019/06/28	0	0.00	1	46.95	46.30	-1	3,046	-0.03%
2019/06/27	2	47.00	0	0.00	46.65	2	3,122	0.06%
2019/06/26	0	0.00	3	47.07	46.65	-3	3,135	-0.10%
2019/06/25	4	46.65	12	46.70	47.40	-8	3,187	-0.25%
2019/06/24	5	46.40	0	0.00	46.35	5	3,143	0.16%
2019/06/21	1	45.25	1	45.15	45.15	0	3,120	0.00%
2019/06/20	2	45.15	3	45.20	45.10	-1	3,114	-0.03%
2019/06/19	6	44.71	8	44.64	44.85	-2	3,132	-0.06%
2019/06/18	71	45.28	73	45.38	43.90	-2	3,140	-0.06%
2019/06/17	4	42.88	17	44.23	45.40	-13	3,036	-0.43%
2019/06/14	14	41.60	9	41.87	41.30	5	3,015	0.17%
2019/06/13	4	41.60	4	41.38	41.60	0	3,053	0.00%
2019/06/12	15	42.05	13	42.34	41.45	2	3,131	0.06%
2019/06/11	10	42.05	10	40.30	42.05	0	3,266	0.00%
2019/06/10	3	40.10	3	39.90	40.10	0	3,327	0.00%
2019/06/06	6	39.14	6	39.91	39.15	0	3,519	0.00%
2019/06/05	8	40.09	8	40.69	40.00	0	3,554	0.00%
2019/06/04	16	40.06	11	40.44	39.95	5	3,617	0.14%
2019/06/03	19	40.35	9	40.77	40.15	10	3,731	0.27%
2019/05/31	12	41.25	12	41.10	41.25	0	3,847	0.00%
2019/05/30	12	41.10	32	40.75	41.10	-20	3,905	-0.51%
2019/05/29	11	39.69	11	39.60	39.75	0	4,006	0.00%
2019/05/28	20	40.19	21	40.09	40.10	-1	4,133	-0.02%
2019/05/27	2	40.20	2	41.10	39.95	0	4,328	0.00%
2019/05/24	10	40.85	15	41.25	40.50	-5	4,444	-0.11%
2019/05/23	9	40.83	7	40.79	41.00	2	4,561	0.04%
2019/05/22	9	41.81	6	42.41	41.55	3	4,688	0.06%
2019/05/21	5	40.83	11	40.62	41.75	-6	4,803	-0.12%
2019/05/20	6	41.51	5	42.54	40.45	1	4,888	0.02%
2019/05/17	4	43.40	5	43.35	42.70	-1	5,107	-0.02%
2019/05/16	2	43.03	2	44.55	42.85	0	5,190	0.00%
2019/05/15	9	43.89	7	43.06	44.90	2	5,358	0.04%
2019/05/14	7	41.29	5	41.13	42.60	2	5,661	0.04%
2019/05/13	4	41.74	3	41.97	41.75	1	6,030	0.02%
2019/05/10	10	43.72	3	44.82	43.95	7	6,201	0.11%
2019/05/09	2	43.50	0	0.00	43.35	2	6,303	0.03%
2019/05/08	2	45.70	7	46.21	45.70	-5	6,338	-0.08%
2019/05/07	2	46.28	2	46.50	46.25	0	6,618	0.00%
2019/05/06	3	46.10	5	46.70	45.95	-2	6,893	-0.03%
2019/05/03	4	47.98	7	47.98	48.05	-3	6,914	-0.04%
2019/05/02	3	47.13	3	47.33	47.35	0	6,911	0.00%
2019/04/30	8	46.98	6	46.96	47.40	2	6,933	0.03%
2019/04/29	48	48.55	44	49.08	46.80	4	6,935	0.06%
2019/04/26	8	52.25	11	53.38	52.00	-3	6,877	-0.04%
2019/04/25	15	54.18	12	53.99	54.00	3	6,860	0.04%
2019/04/24	23	54.05	26	54.27	53.80	-3	6,866	-0.04%
2019/04/23	20	53.87	10	53.72	53.60	10	6,866	0.15%
2019/04/22	73	55.28	79	55.51	54.40	-6	6,906	-0.09%
2019/04/19	9	53.59	13	53.51	54.10	-4	6,807	-0.06%
2019/04/18	19	53.67	12	53.83	52.90	7	6,819	0.10%
2019/04/17	10	52.73	8	52.68	52.80	2	6,807	0.03%
2019/04/16	4	52.43	6	51.62	52.50	-2	6,840	-0.03%
2019/04/15	4	51.38	6	51.60	51.20	-2	6,913	-0.03%
2019/04/11	10	52.66	6	53.45	51.80	4	7,144	0.06%
2019/04/10	3	53.47	1	53.40	53.20	2	7,155	0.03%
2019/04/09	22	55.53	10	55.03	53.90	12	7,198	0.17%
2019/04/08	24	55.54	19	55.72	55.30	5	7,265	0.07%
2019/04/03	16	53.78	16	53.71	53.90	0	7,248	0.00%
2019/04/02	14	52.74	10	52.48	53.00	4	7,245	0.06%
2019/04/01	16	52.38	13	52.16	52.20	3	7,341	0.04%
2019/03/29	3	50.73	3	51.33	51.00	0	7,319	0.00%
2019/03/28	22	52.07	22	52.12	51.20	0	7,491	0.00%
2019/03/27	2	51.40	4	51.43	51.40	-2	7,705	-0.03%
2019/03/26	7	51.80	2	52.15	51.30	5	7,947	0.06%
2019/03/25	1	51.50	1	50.90	51.50	0	8,182	0.00%
2019/03/22	12	52.65	11	52.55	52.10	1	8,276	0.01%
2019/03/21	4	51.90	8	52.20	51.80	-4	8,408	-0.05%
2019/03/20	15	53.21	18	53.21	52.60	-3	8,690	-0.03%
2019/03/19	8	54.73	8	54.20	53.10	0	9,013	0.00%
2019/03/18	10	53.96	4	54.10	54.30	6	9,060	0.07%
2019/03/15	24	54.39	16	54.29	54.50	8	9,239	0.09%
2019/03/14	18	55.49	27	54.64	53.90	-9	9,339	-0.10%
2019/03/13	23	57.22	33	57.38	57.40	-10	9,496	-0.11%
2019/03/12	50	57.66	51	57.60	58.00	-1	9,746	-0.01%
2019/03/11	6	56.05	6	55.83	55.60	0	9,921	0.00%
2019/03/08	16	55.58	19	55.59	56.00	-3	10,119	-0.03%
2019/03/07	36	56.59	52	56.91	55.60	-16	10,309	-0.16%
2019/03/06	28	56.67	53	56.66	56.60	-25	10,479	-0.24%
2019/03/05	9	56.14	8	55.95	55.50	1	10,982	0.01%
2019/03/04	61	57.34	69	57.10	56.50	-8	11,326	-0.07%
2019/02/27	23	56.88	49	55.99	57.60	-26	11,445	-0.23%
2019/02/26	91	57.72	85	57.92	55.70	6	11,716	0.05%
2019/02/25	28	56.37	52	56.72	57.60	-24	11,980	-0.20%
2019/02/22	20	57.69	30	57.33	56.50	-10	12,027	-0.08%
2019/02/21	23	57.36	21	57.26	57.90	2	11,959	0.02%
2019/02/20	16	58.59	9	59.13	57.90	7	11,855	0.06%
2019/02/19	62	57.95	56.4	58.70	58.90	5.7	11,804	0.05%
2019/02/18	93	58.95	57	61.06	58.30	36	11,751	0.31%
2019/02/15	31	57.84	19	58.04	59.30	12	11,564	0.10%
2019/02/14	79	58.26	21	59.00	59.00	58	11,518	0.50%
2019/02/13	65	58.14	64	58.47	58.40	1	11,407	0.01%
2019/02/12	34.4	54.15	69	54.53	56.00	-34.7	11,139	-0.31%
2019/02/11	5	48.10	21	49.31	51.40	-16	10,961	-0.15%
2019/01/30	30	47.59	31	47.82	46.75	-1	10,938	-0.01%
2019/01/29	6	45.98	7	46.19	46.10	-1	10,865	-0.01%
2019/01/28	25	46.35	44	45.43	46.60	-19	10,856	-0.18%
2019/01/25	82	44.59	84	44.49	44.15	-2	10,746	-0.02%
2019/01/24	16	42.80	13	42.80	42.55	3	10,850	0.03%
2019/01/23	4	41.93	4	41.65	42.20	0	10,938	0.00%
2019/01/22	6	41.93	5	42.17	41.50	1	10,995	0.01%
2019/01/21	5	41.89	5	41.77	42.00	0	11,097	0.00%
2019/01/18	10	40.74	10	40.39	41.30	0	11,108	0.00%
2019/01/17	7	40.76	8	41.09	40.20	-1	11,151	-0.01%
2019/01/16	10	41.22	8	41.33	41.00	2	11,221	0.02%
2019/01/15	6	40.70	7	40.40	40.90	-1	11,225	-0.01%
2019/01/14	7	40.49	7	40.95	40.05	0	11,304	0.00%
2019/01/11	10	42.30	0	0.00	41.55	10	11,314	0.09%
2019/01/10	24	42.78	15	42.98	42.30	9	11,353	0.08%
2019/01/09	10	42.81	8	42.71	42.30	2	11,567	0.02%
2019/01/08	15	41.79	15	41.96	42.10	0	11,704	0.00%
2019/01/07	3	42.23	5	42.41	41.60	-2	11,681	-0.02%
2019/01/04	17	39.69	16	39.63	40.90	1	11,672	0.01%
2019/01/03	12	42.03	6	42.49	40.65	6	11,580	0.05%
2019/01/02	4	44.14	6	44.28	43.90	-2	11,551	-0.02%
2018/12/28	13	43.87	12	44.02	43.90	1	11,589	0.01%
2018/12/27	5	44.25	9	44.49	43.80	-4	11,642	-0.03%
2018/12/26	34	44.51	55	44.28	42.60	-21	11,558	-0.18%
2018/12/25	39	43.72	35	43.82	44.10	4	11,555	0.03%
2018/12/24	181	44.13	170	44.65	45.30	11	11,517	0.10%	大買/大賣/
2018/12/22	7	44.49	14	44.48	44.85	-7	11,413	-0.06%
2018/12/21	25	44.99	28	45.04	45.60	-3	11,422	-0.03%
2018/12/20	31	44.90	38	45.12	44.25	-7	11,273	-0.06%
2018/12/19	68	49.08	69	48.49	47.40	-1	11,019	-0.01%
2018/12/18	62	50.01	63	50.07	49.40	-1	10,927	-0.01%
2018/12/17	9	50.54	12	50.82	50.30	-3	10,856	-0.03%
2018/12/14	44	50.13	55	50.15	50.00	-11	10,796	-0.10%
2018/12/13	81	52.34	37	52.19	52.00	44	10,675	0.41%
2018/12/12	45	50.74	55	51.07	52.50	-10	10,400	-0.10%
2018/12/11	41	48.07	33	48.35	47.80	8	10,099	0.08%
2018/12/10	27	47.81	53	47.77	47.30	-26	10,196	-0.25%
2018/12/07	59	47.90	84	47.80	48.05	-25	10,027	-0.25%
2018/12/06	107	49.85	132	48.59	46.30	-25	9,928	-0.25%	大買/大賣/
2018/12/05	78	50.31	73	50.31	51.10	5	9,676	0.05%
2018/12/04	85	50.35	116	51.00	49.50	-31	9,490	-0.33%	大賣/
2018/12/03	122	50.17	125	50.47	49.15	-3	9,277	-0.03%	大買/大賣/
2018/11/30	66	48.46	44	48.14	48.75	22	9,100	0.24%
2018/11/29	81	50.25	62	49.96	49.00	19	8,908	0.21%
2018/11/28	500	49.41	489	49.70	49.70	11	8,699	0.13%	大買/大賣/
2018/11/27	161	47.76	169	46.18	48.40	-8	8,185	-0.10%	大買/大賣/
2018/11/26	47	44.15	61	44.45	44.00	-14	7,814	-0.18%
2018/11/23	93	43.09	79	42.91	43.75	14	7,721	0.18%
2018/11/22	91	41.80	81	41.99	41.10	10	7,406	0.14%
2018/11/21	12	39.15	25	40.39	40.70	-13	6,994	-0.19%
2018/11/20	7	37.23	3	37.20	37.00	4	6,942	0.06%
2018/11/16	17	37.45	6	37.13	36.25	11	7,024	0.16%
2018/11/15	4	36.66	11	36.44	36.80	-7	7,052	-0.10%
2018/11/14	9	36.40	7	36.19	36.00	2	7,106	0.03%
2018/11/13	9	36.25	10	36.45	36.95	-1	7,294	-0.01%
2018/11/12	9	36.86	7	37.09	36.60	2	7,346	0.03%
2018/11/09	29	36.61	29	36.33	36.70	0	7,392	0.00%
2018/11/08	56	38.26	53	37.45	35.95	3	7,411	0.04%
2018/11/07	12	36.42	18	37.35	37.75	-6	7,311	-0.08%
2018/11/06	13	35.46	13	35.87	34.35	0	7,310	0.00%
2018/11/05	16	36.86	30	36.80	37.00	-14	7,338	-0.19%
2018/11/02	58	36.79	62	36.16	36.55	-4	7,319	-0.05%
2018/11/01	74	36.03	61	35.23	35.80	13	7,226	0.18%
2018/10/31	8	33.57	25	33.88	34.10	-17	6,952	-0.24%
2018/10/30	8	31.36	26	31.64	31.00	-18	6,907	-0.26%
2018/10/29	39	32.70	11	32.65	32.05	28	7,100	0.39%
2018/10/26	15	31.46	12	31.06	30.50	3	7,077	0.04%
2018/10/25	19	31.64	14	32.03	31.15	5	7,113	0.07%
2018/10/24	16	35.43	27	35.48	34.60	-11	7,082	-0.16%
2018/10/23	25	37.08	25	36.76	36.30	0	7,021	0.00%
2018/10/22	48	37.49	60	37.25	37.70	-12	7,058	-0.17%
2018/10/19	31	36.25	43	36.40	36.35	-12	7,133	-0.17%
2018/10/18	44	38.45	50	38.39	38.05	-6	7,152	-0.08%
2018/10/17	132	39.84	118	39.72	38.40	14	7,163	0.20%	大買/大賣/
2018/10/16	53	40.30	47	39.86	40.25	6	7,007	0.09%
2018/10/15	15	37.19	22	37.51	37.20	-7	6,976	-0.10%
2018/10/12	42	36.78	30	37.20	37.20	12	7,037	0.17%
2018/10/11	16	36.53	7	36.81	36.50	9	7,110	0.13%
2018/10/09	28	41.97	23	41.38	40.55	5	7,192	0.07%
2018/10/08	41	41.12	44	41.50	41.70	-3	7,254	-0.04%
2018/10/05	24	44.62	12	43.10	42.30	12	7,414	0.16%
2018/10/04	18	47.40	16	47.27	47.00	2	7,476	0.03%
2018/10/03	20	47.93	18.2	48.26	47.95	1.8	8,046	0.02%
2018/10/02	4	50.10	1	51.10	50.00	3	8,302	0.04%
2018/10/01	12	49.97	11	50.14	51.30	1	8,430	0.01%
2018/09/28	9	50.79	8	51.10	50.20	1	8,731	0.01%
2018/09/27	3	51.90	5	51.74	50.00	-2	8,917	-0.02%
2018/09/26	17	51.24	20	51.39	51.10	-3	9,101	-0.03%
2018/09/25	37	52.17	24	51.95	52.00	13	9,178	0.14%
2018/09/21	27	50.78	31	50.63	51.00	-4	9,161	-0.04%
2018/09/20	2	48.85	2	48.90	48.00	0	9,160	0.00%
2018/09/19	27	49.15	19	49.13	47.90	8	9,256	0.09%
2018/09/18	21	49.72	12	50.22	48.40	9	9,348	0.10%
2018/09/17	18	52.48	21	52.64	52.10	-3	9,527	-0.03%
2018/09/14	30	51.24	33	51.61	52.60	-3	9,645	-0.03%
2018/09/13	19	50.61	14	50.43	48.95	5	9,580	0.05%
2018/09/12	29	49.86	43	49.84	50.10	-14	9,788	-0.14%
2018/09/11	26	51.81	16	51.68	51.30	10	9,983	0.10%
2018/09/10	42	50.74	42	50.90	50.60	0	10,091	0.00%
2018/09/07	32	55.25	25	55.68	53.50	7	10,143	0.07%
2018/09/06	22	56.94	23	56.57	56.40	-1	10,316	-0.01%
2018/09/05	17	57.34	10	57.91	56.00	7	10,881	0.06%
2018/09/04	32	56.88	34	57.29	58.10	-2	11,423	-0.02%
2018/09/03	29	58.28	27	57.94	57.00	2	11,763	0.02%
2018/08/31	53	60.60	54	60.17	60.90	-1	12,007	-0.01%
2018/08/30	46	61.82	46	62.09	61.00	0	12,203	0.00%
2018/08/29	24	59.88	18	59.58	60.70	6	12,365	0.05%
2018/08/28	12	59.50	12	60.09	58.90	0	12,638	0.00%
2018/08/27	23	60.13	36	59.97	60.10	-13	12,903	-0.10%
2018/08/24	70	56.81	45	57.22	56.60	25	13,097	0.19%
2018/08/23	14	59.29	12	59.51	58.60	2	13,647	0.01%
2018/08/22	20	58.02	22	58.41	59.50	-2	14,211	-0.01%
2018/08/21	40	58.56	42	58.74	58.50	-2	14,867	-0.01%
2018/08/20	45	56.27	51	55.90	58.50	-6	15,105	-0.04%
2018/08/17	60	60.93	52	61.74	58.20	8	15,508	0.05%
2018/08/16	28	58.37	41	58.54	61.20	-13	15,624	-0.08%
2018/08/15	25	60.59	20	59.75	58.60	5	15,830	0.03%
2018/08/14	38	60.50	34	60.50	62.00	4	16,050	0.02%
2018/08/13	54	61.97	40	61.56	60.30	14	16,266	0.09%
2018/08/10	10	65.81	10	66.20	64.70	0	16,635	0.00%
2018/08/09	8	65.08	11	64.84	66.30	-3	17,030	-0.02%
2018/08/08	11	66.25	12	65.68	65.00	-1	17,702	-0.01%
2018/08/07	12	66.89	11	67.24	66.70	1	18,220	0.01%
2018/08/06	22	64.83	21	65.26	65.50	1	18,399	0.01%
2018/08/03	116	64.79	128	64.38	66.00	-12	18,632	-0.06%	大買/大賣/
2018/08/02	21	65.42	33	64.82	63.70	-12	18,765	-0.06%
2018/08/01	10	69.97	8	69.74	69.50	2	19,391	0.01%
2018/07/31	7	71.20	6	72.20	72.20	1	19,736	0.01%
2018/07/30	4	70.68	3	70.40	69.50	1	19,735	0.01%
2018/07/27	17	73.69	1	75.50	72.00	16	19,738	0.08%
2018/07/26	54	73.93	65	73.99	75.00	-11	19,731	-0.06%
2018/07/25	15	71.27	3	71.60	71.70	12	19,584	0.06%
2018/07/24	14	69.20	13	67.95	69.90	1	19,513	0.01%
2018/07/23	32	65.26	31	64.94	67.50	1	19,448	0.01%
2018/07/20	48	67.98	58	68.68	67.10	-10	19,381	-0.05%
2018/07/19	30	69.54	21	69.34	69.00	9	19,241	0.05%
2018/07/18	22	69.16	25	70.10	68.00	-3	19,237	-0.02%
2018/07/17	51	72.22	43	73.82	70.90	8	19,196	0.04%
2018/07/16	74	73.54	100	73.99	73.80	-26	19,197	-0.14%
2018/07/13	140	75.07	108	76.44	73.00	32	19,302	0.17%	大買/大賣/
2018/07/12	174	73.00	178	73.39	73.90	-4	19,122	-0.02%	大買/大賣/
2018/07/11	358	73.50	334	73.68	73.60	24	19,114	0.13%	大買/大賣/
2018/07/10	42	68.49	80	68.82	72.00	-38	18,611	-0.20%
2018/07/09	38	64.94	16	65.13	65.50	22	18,502	0.12%
2018/07/06	96	65.34	78	65.12	66.20	18	18,359	0.10%
2018/07/05	41	64.01	44	64.05	62.70	-3	18,107	-0.02%
2018/07/04	29	63.63	34	64.51	62.70	-5	17,898	-0.03%
2018/07/03	25	69.87	37	69.97	69.60	-12	17,672	-0.07%
2018/07/02	21	71.10	15	71.07	69.10	6	17,580	0.03%
2018/06/29	18	69.05	37	68.81	72.80	-19	17,458	-0.11%
2018/06/28	15	71.85	9	72.29	69.50	6	17,295	0.03%
2018/06/27	11	72.45	11	72.60	73.40	0	17,177	0.00%
2018/06/26	27	73.70	31	73.42	72.00	-4	17,064	-0.02%
2018/06/25	29	72.93	41	71.97	71.20	-12	16,820	-0.07%
2018/06/22	35	78.29	26	77.60	76.50	9	16,652	0.05%
2018/06/21	69	79.72	71	80.66	80.90	-2	16,558	-0.01%
2018/06/20	35	79.10	37	79.67	76.40	-2	16,374	-0.01%
2018/06/19	38	84.20	42	83.94	84.00	-4	16,260	-0.02%
2018/06/15	83	83.72	78	84.22	83.20	5	16,243	0.03%
2018/06/14	119	83.47	118	83.34	83.20	1	16,133	0.01%	大買/大賣/
2018/06/13	240	87.39	227	87.52	82.90	13	15,957	0.08%	大買/大賣/
2018/06/12	89	87.27	129	87.20	89.50	-40	15,516	-0.26%	大賣/
2018/06/11	120	78.53	110	79.03	81.40	10	14,963	0.07%	大買/大賣/
2018/06/08	49	71.66	53	70.92	74.00	-4	14,696	-0.03%
2018/06/07	51	71.49	22	71.41	70.50	29	14,445	0.20%
2018/06/06	48	70.93	80	70.12	71.50	-32	14,445	-0.22%
2018/06/05	69	68.74	78	69.95	67.80	-9	14,387	-0.06%
2018/06/04	67	72.21	65	71.92	72.80	2	14,150	0.01%
2018/06/01	116	70.17	156	70.43	69.90	-40	13,839	-0.29%	大買/大賣/
2018/05/31	106	76.63	107	75.93	70.70	-1	13,541	-0.01%	大買/大賣/
2018/05/30	91	71.54	114	71.15	74.10	-23	12,893	-0.18%	大賣/
2018/05/29	125	69.97	91	69.95	68.80	34	12,268	0.28%	大買/
2018/05/28	15	64.47	30	66.32	66.90	-15	11,490	-0.13%
2018/05/25	117	58.95	73	58.84	60.90	44	11,147	0.39%	大買/
2018/05/24	44	55.31	32	55.07	55.40	12	10,510	0.11%
2018/05/23	34	55.49	19	55.77	55.80	15	10,294	0.15%
2018/05/22	57	54.06	111	55.08	53.70	-54	9,969	-0.54%	大賣/
2018/05/21	103	55.68	101	55.17	56.40	2	9,672	0.02%	大買/大賣/
2018/05/18	116	54.85	118	54.15	54.70	-2	9,332	-0.02%	大買/大賣/
2018/05/17	97	54.78	122	54.94	52.10	-25	8,805	-0.28%	大賣/
2018/05/16	195	55.81	172	56.09	55.60	23	8,338	0.28%	大買/大賣/
2018/05/15	176	51.74	187	51.23	53.80	-11	7,656	-0.14%	大買/大賣/
2018/05/14	30	48.21	33	48.70	50.20	-3	7,091	-0.04%
2018/05/11	121	46.40	122	46.83	45.70	-1	6,824	-0.01%	大買/大賣/
2018/05/10	77	45.09	75	45.52	46.20	2	6,511	0.03%
2018/05/09	134	43.44	68	43.38	43.65	66	6,123	1.08%	大買/
2018/05/08	67	39.51	55	39.85	40.90	12	5,397	0.22%
2018/05/07	1	36.15	6	36.95	37.20	-5	5,005	-0.10%
2018/05/04	0	0.00	1	36.45	35.80	-1	4,989	-0.02%
2018/05/03	1	36.60	3	37.22	36.95	-2	5,004	-0.04%
2018/04/30	1	36.35	2	36.25	35.95	-1	5,067	-0.02%
2018/04/27	11	35.69	9	35.90	36.15	2	5,345	0.04%
2018/04/26	3	34.68	1	36.35	34.50	2	5,752	0.03%
2018/04/25	7	35.61	2	35.78	35.90	5	5,742	0.09%
2018/04/24	8	36.53	5	36.28	36.00	3	5,798	0.05%
2018/04/23	3	38.57	3	38.02	37.60	0	5,718	0.00%
2018/04/20	5	37.93	27	38.34	37.95	-22	5,696	-0.39%
2018/04/19	29	38.81	15	38.67	39.15	14	5,607	0.25%
2018/04/18	12	36.75	31	36.52	36.30	-19	5,362	-0.35%
2018/04/17	45	38.20	41	38.12	36.15	4	5,317	0.08%
2018/04/16	30	38.46	5	38.48	39.10	25	5,186	0.48%
2018/04/13	70	37.93	91	38.14	38.00	-21	5,103	-0.41%
2018/04/12	4	37.04	1	36.85	36.90	3	4,969	0.06%
2018/04/11	15	37.32	7	36.86	37.10	8	5,049	0.16%
2018/04/10	3	36.72	2	36.50	36.05	1	5,029	0.02%
2018/04/09	0.2	36.05	0	0.00	36.25	0.2	5,129	0.00%
2018/04/03	10	35.65	3	36.05	36.10	7	5,174	0.14%
2018/03/31	14	36.47	12	36.28	36.30	2	5,240	0.04%
2018/03/30	0	0.00	1	36.95	36.70	-1	5,279	-0.02%
2018/03/29	4	36.63	10	36.62	36.35	-6	5,313	-0.11%
2018/03/28	4	36.20	5	36.13	36.00	-1	5,277	-0.02%
2018/03/27	16	36.83	14	36.65	36.65	2	5,265	0.04%
2018/03/26	1	35.80	0	0.00	36.00	1	5,266	0.02%
2018/03/23	10	35.52	3	35.77	35.80	7	5,239	0.13%
2018/03/22	9	37.52	2	38.10	37.30	7	5,174	0.14%
2018/03/21	80	38.70	99	38.07	36.90	-19	5,022	-0.38%
2018/03/20	62	36.70	39	36.69	37.40	23	4,859	0.47%
2018/03/19	7	36.49	14	36.80	36.40	-7	4,784	-0.15%
2018/03/16	31	36.42	23	36.59	35.80	8	4,642	0.17%
2018/03/15	1	35.40	2	35.35	35.45	-1	4,510	-0.02%
2018/03/14	4	35.96	9	35.94	35.25	-5	4,483	-0.11%
2018/03/13	3	35.22	24	35.29	36.00	-21	4,386	-0.48%
2018/03/12	39	35.57	53.5	35.12	35.05	-14.5	4,329	-0.33%
2018/03/09	46	34.45	41	34.24	34.00	5	4,148	0.12%
2018/03/08	8	32.96	16	32.07	33.55	-8	3,992	-0.20%
2018/03/06	2	30.23	3	30.52	30.20	-1	4,034	-0.02%
2018/03/05	4	29.90	1	30.20	29.45	3	4,255	0.07%
2018/03/02	3	30.55	0	0.00	30.50	3	4,530	0.07%
2018/03/01	4	30.75	0	0.00	30.90	4	4,595	0.09%
2018/02/26	2	31.25	2	30.95	30.85	0	4,705	0.00%
2018/02/21	1	30.35	2	30.40	30.25	-1	5,361	-0.02%
2018/02/12	1	29.50	0	0.00	29.25	1	5,660	0.02%
2018/02/09	1	28.05	1	29.45	29.35	0	5,806	0.00%
2018/02/08	7	30.26	0	0.00	30.00	7	5,837	0.12%
2018/02/07	4	31.58	9	31.58	31.00	-5	5,861	-0.09%
2018/02/06	8	30.70	7	30.50	29.95	1	5,920	0.02%
2018/02/05	7	31.87	3	31.93	33.05	4	6,059	0.07%
2018/02/02	1	33.70	4	33.60	33.70	-3	6,183	-0.05%
2018/01/30	1	34.35	2	34.00	34.30	-1	6,541	-0.02%
2018/01/29	3	34.38	1	34.15	34.15	2	6,556	0.03%
2018/01/26	5	34.81	4	34.90	34.80	1	6,635	0.02%
2018/01/25	5	34.98	2	34.78	34.30	3	6,703	0.04%
2018/01/24	8	35.77	6	35.89	35.30	2	6,733	0.03%
2018/01/23	46	38.14	29	36.74	36.05	17	6,868	0.25%
2018/01/22	14	37.03	34	37.32	38.55	-20	6,712	-0.30%
2018/01/19	1	34.95	30	35.17	35.05	-29	6,702	-0.43%
2018/01/18	24	35.39	15	35.31	34.60	9	7,073	0.13%
2018/01/17	27	34.62	27	34.81	34.10	0	7,087	0.00%
2018/01/16	15	34.86	10	35.29	34.60	5	7,187	0.07%
2018/01/15	1	34.10	18.6	34.23	34.85	-17.6	7,255	-0.24%
2018/01/12	6.1	33.47	0	0.00	33.35	6.1	7,316	0.08%
2018/01/11	12	32.96	3	33.30	33.00	9	7,330	0.12%
2018/01/10	0	0.00	1	33.90	33.50	-1	7,364	-0.01%
2018/01/09	3	34.00	20	33.74	33.40	-17	7,408	-0.23%
2018/01/08	31	34.92	7	35.06	33.80	24	7,617	0.32%
2018/01/05	7	35.54	14	35.67	35.40	-7	7,643	-0.09%
2018/01/04	16	34.67	17	34.94	35.00	-1	7,698	-0.01%
2018/01/03	20	35.08	19	34.93	34.60	1	7,660	0.01%
2018/01/02	0	33.50	0	0.00	33.35	0	7,565	0.00%