嘉晶 (3016)-玉山券商分點個股進出

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

嘉晶

(3016)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	22.1	51.88	0	0.00	51.60	22.1	383	5.76%
2024/11/19	0.3	53.00	0	0.00	53.00	0.3	397	0.08%
2024/11/14	0.6	54.75	0	0.00	53.80	0.6	427	0.14%
2024/11/08	0	0.00	1	57.00	56.00	-1	439	-0.23%
2024/11/06	0	0.00	3	56.10	55.80	-3	447	-0.67%
2024/11/04	1.2	57.03	0	0.00	56.40	1.2	477	0.25%
2024/10/29	0.1	57.00	0	0.00	57.00	0.1	526	0.01%
2024/10/28	0	0.00	1	60.30	58.50	-1	536	-0.19%
2024/10/24	2	61.00	2	60.80	59.70	0	557	0.00%
2024/10/23	0	0.00	0	60.93	59.60	0	570	0.00%
2024/10/21	0	0.00	1	60.60	60.40	-1	606	-0.17%
2024/10/18	4	58.20	0	0.00	58.20	4	627	0.64%
2024/10/17	0	0.00	1.4	58.37	58.60	-1.4	647	-0.21%
2024/10/16	1	58.90	0	0.00	58.30	1	671	0.15%
2024/10/15	1	59.70	1	60.10	59.10	0	703	0.00%
2024/10/11	0.2	57.50	0	0.00	57.20	0.2	761	0.02%
2024/10/07	1	59.10	0	0.00	59.00	1	898	0.11%
2024/10/04	1	58.50	0	0.00	58.50	1	949	0.11%
2024/10/01	0	0.00	1	59.90	59.90	-1	1,039	-0.10%
2024/09/30	1	60.10	0	0.00	60.40	1	1,116	0.09%
2024/09/27	1	60.70	1	61.10	60.90	0	1,214	0.00%
2024/09/25	3	60.70	3	60.80	60.90	0	1,223	0.00%
2024/09/24	2	59.80	0.2	59.60	59.70	1.8	1,222	0.15%
2024/09/23	0	0.00	0.1	60.60	60.30	-0.1	1,228	-0.01%
2024/09/20	0	0.00	2	60.05	60.50	-2	1,234	-0.16%
2024/09/18	2	58.75	0	0.00	58.60	2	1,273	0.16%
2024/09/16	0.2	58.60	3	58.87	59.80	-2.8	1,288	-0.22%
2024/09/12	0	0.00	1	57.80	58.20	-1	1,339	-0.07%
2024/09/11	1	56.50	0	0.00	56.60	1	1,367	0.07%
2024/09/10	0	0.00	3	56.33	55.60	-3	1,388	-0.22%
2024/09/05	0	55.50	0	0.00	55.30	0	1,483	0.00%
2024/09/04	1	56.50	0	0.00	55.50	1	1,488	0.07%
2024/09/03	0	0.00	6	59.70	59.10	-6	1,502	-0.40%
2024/09/02	1	61.00	0	0.00	60.50	1	1,502	0.07%
2024/08/30	1	60.80	0	0.00	60.80	1	1,504	0.07%
2024/08/27	0	0.00	2	61.45	61.70	-2	1,518	-0.13%
2024/08/26	1	61.00	1	60.70	61.10	0	1,515	0.00%
2024/08/23	0	0.00	1	60.30	60.80	-1	1,526	-0.07%
2024/08/22	3	60.83	0	0.00	60.50	3	1,557	0.19%
2024/08/21	7	60.86	2	60.90	61.00	5	1,559	0.32%
2024/08/20	2	61.10	0	0.00	60.20	2	1,547	0.13%
2024/08/19	0	0.00	2	59.45	59.40	-2	1,546	-0.13%
2024/08/16	1	58.00	1	58.20	57.80	0	1,535	0.00%
2024/08/15	1	57.00	0	0.00	57.00	1	1,535	0.07%
2024/08/14	2	57.80	1	58.00	57.60	1	1,558	0.06%
2024/08/12	0	0.00	1	57.80	57.30	-1	1,568	-0.06%
2024/08/09	16	56.13	0	0.00	56.20	16	1,563	1.02%
2024/08/07	2	57.30	2	56.90	56.90	0	1,561	0.00%
2024/08/06	3	54.40	2	54.65	54.40	1	1,556	0.06%
2024/08/05	1.2	56.03	5	57.10	55.90	-3.8	1,536	-0.25%
2024/08/02	1	62.60	0	0.00	62.10	1	1,513	0.07%
2024/08/01	1	66.20	0	0.00	65.70	1	1,501	0.07%
2024/07/31	1	65.40	3	64.80	64.10	-2	1,492	-0.13%
2024/07/30	1	63.60	5	62.50	63.60	-4	1,481	-0.27%
2024/07/29	3	62.57	2	64.40	62.30	1	1,476	0.07%
2024/07/26	3	61.47	1	62.20	62.80	2	1,472	0.14%
2024/07/23	1	63.70	2	64.15	63.70	-1	1,468	-0.07%
2024/07/22	7	63.10	2	63.45	62.10	5	1,462	0.34%
2024/07/19	1	66.00	0	65.50	65.00	1	1,465	0.07%
2024/07/18	4	68.35	6	68.80	68.90	-2	1,444	-0.14%
2024/07/17	2	69.35	7	69.97	68.70	-5	1,430	-0.35%
2024/07/16	11	70.74	1.2	70.49	69.30	9.8	1,420	0.69%
2024/07/15	4	70.93	2	70.80	70.80	2	1,408	0.14%
2024/07/12	7	70.99	12	71.58	70.50	-5	1,492	-0.33%
2024/07/11	18	72.38	21	72.07	71.50	-3	1,477	-0.20%
2024/07/10	4	67.77	3	68.27	67.30	1	1,392	0.07%
2024/07/09	5	67.42	6	66.52	68.00	-1	1,397	-0.07%
2024/07/08	7	69.23	0	0.00	68.30	7	1,383	0.51%
2024/07/05	18	71.52	35	71.29	71.70	-17	1,360	-1.25%
2024/07/04	11.2	68.36	9	69.01	67.60	2.2	1,314	0.17%
2024/07/03	1	67.60	12	67.08	67.30	-11	1,242	-0.89%
2024/07/02	2	62.70	2	63.20	62.60	0	1,154	0.00%
2024/06/28	0	0.00	0.1	63.10	64.10	-0.1	1,174	-0.01%
2024/06/27	2	62.90	0	0.00	62.60	2	1,252	0.16%
2024/06/25	2	62.70	7.1	62.60	63.60	-5.1	1,287	-0.39%
2024/06/24	0	0.00	8	64.69	64.00	-8	1,277	-0.63%
2024/06/21	2	66.90	3	67.60	67.00	-1	1,256	-0.08%
2024/06/20	4.1	68.34	11	68.65	68.00	-6.9	1,247	-0.55%
2024/06/19	0	0.00	3	67.23	66.80	-3	1,265	-0.24%
2024/06/18	12.2	68.05	11.2	67.40	68.00	1	1,255	0.08%
2024/06/17	5	67.32	6	66.95	66.80	-1	1,227	-0.08%
2024/06/14	14	68.02	8	66.76	67.80	6	1,216	0.49%
2024/06/13	0	0.00	3	63.50	63.80	-3	1,145	-0.26%
2024/06/12	0.2	63.70	0	0.00	63.70	0.2	1,158	0.02%
2024/06/11	0	0.00	5	62.50	61.60	-5	1,163	-0.43%
2024/06/07	1	61.90	2	63.30	63.80	-1	1,220	-0.08%
2024/06/05	3	61.20	0	0.00	60.90	3	1,547	0.19%
2024/06/04	0	0.00	6	61.58	61.40	-6	1,609	-0.37%
2024/06/03	4	61.80	2	61.90	61.70	2	1,617	0.12%
2024/05/31	0.1	62.30	0	0.00	62.30	0.1	1,623	0.01%
2024/05/30	5	62.40	1	62.10	62.50	4	1,617	0.25%
2024/05/29	3	62.87	0	0.00	62.80	3	1,614	0.19%
2024/05/28	2.1	63.34	19	63.31	63.40	-16.9	1,602	-1.06%
2024/05/24	0.1	58.80	0	0.00	58.80	0.1	1,567	0.01%
2024/05/21	0	0.00	1	61.80	61.30	-1	1,563	-0.06%
2024/05/20	0.1	62.40	3.2	62.73	62.20	-3.1	1,560	-0.20%
2024/05/17	1	61.20	2	61.15	61.30	-1	1,539	-0.06%
2024/05/16	0	0.00	1	60.80	60.80	-1	1,536	-0.07%
2024/05/15	2	60.60	0	0.00	60.20	2	1,534	0.13%
2024/05/14	0	0.00	4	60.30	60.50	-4	1,536	-0.26%
2024/05/13	0	0.00	3	59.30	59.30	-3	1,537	-0.20%
2024/05/10	0	0.00	2	59.40	59.90	-2	1,538	-0.13%
2024/05/08	0	0.00	0.2	60.20	60.30	-0.2	1,537	-0.02%
2024/05/07	2	59.90	0	0.00	60.00	2	1,536	0.13%
2024/05/06	2	60.20	0	0.00	60.40	2	1,532	0.13%
2024/05/03	0	0.00	1	60.70	60.30	-1	1,526	-0.07%
2024/05/02	2	61.50	0	0.00	61.30	2	1,524	0.13%
2024/04/30	2	61.90	5	62.04	62.00	-3	1,521	-0.20%
2024/04/29	2	61.90	3	61.97	62.40	-1	1,511	-0.07%
2024/04/26	2	61.50	4	61.20	61.50	-2	1,497	-0.13%
2024/04/25	2	62.20	0	0.00	61.60	2	1,489	0.13%
2024/04/23	3	59.60	0	0.00	60.00	3	1,455	0.21%
2024/04/22	1	58.70	11	58.87	59.40	-10	1,453	-0.69%
2024/04/19	0	0.00	8	59.10	58.60	-8	1,439	-0.56%
2024/04/18	27.2	62.50	15	62.29	61.20	12.2	1,414	0.86%
2024/04/17	0	0.00	3.2	62.31	62.40	-3.2	1,307	-0.24%
2024/04/16	0	0.00	1	57.50	56.80	-1	1,282	-0.08%
2024/04/15	1	59.80	0	0.00	58.90	1	1,270	0.08%
2024/04/12	1	61.10	4	61.78	60.70	-3	1,255	-0.24%
2024/04/11	9	61.90	6	61.58	60.80	3	1,237	0.24%
2024/04/10	7	62.24	4	62.28	61.20	3	1,215	0.25%
2024/04/09	1	60.10	19	59.50	60.10	-18	1,174	-1.53%
2024/04/08	2.2	59.62	2	59.85	59.50	0.2	1,171	0.02%
2024/04/03	1	61.20	2	61.35	60.80	-1	1,164	-0.09%
2024/04/02	7	61.44	4	60.90	61.60	3	1,155	0.26%
2024/04/01	2	62.35	3.2	62.01	61.50	-1.2	1,133	-0.10%
2024/03/29	1.2	60.28	0	0.00	59.60	1.2	1,052	0.11%
2024/03/28	5	59.88	2.2	59.51	59.30	2.8	1,038	0.27%
2024/03/26	6.2	57.56	4	58.35	57.00	2.2	1,004	0.22%
2024/03/25	2	59.05	0	0.00	58.80	2	999	0.20%
2024/03/22	13.2	60.03	13.2	59.91	59.10	0.1	999	0.01%
2024/03/21	5	57.64	0	0.00	57.70	5	973	0.51%
2024/03/20	1.1	57.64	1.7	57.10	56.60	-0.6	993	-0.06%
2024/03/19	8	57.66	2	57.55	57.50	6	989	0.61%
2024/03/18	1.2	57.45	16	56.82	56.70	-14.8	975	-1.52%
2024/03/15	12.2	58.15	1.3	59.32	58.00	10.9	972	1.13%
2024/03/14	7.2	58.99	2	58.35	60.10	5.2	949	0.54%
2024/03/13	10	60.38	1	60.00	60.00	9	922	0.98%
2024/03/12	20.1	62.29	6	61.27	61.70	14.1	861	1.63%
2024/03/11	0.3	60.30	5	60.48	61.90	-4.7	617	-0.76%
2024/03/08	3.2	55.17	6	53.75	56.30	-2.8	509	-0.55%
2024/03/07	1	52.20	18	51.41	51.20	-17	451	-3.77%
2024/03/06	13.1	52.55	4	52.60	52.10	9.1	454	2.00%
2024/03/04	8	53.79	0	0.00	54.20	8	461	1.73%
2024/03/01	24	54.07	1	54.10	53.80	23	459	5.00%
2024/02/29	17	53.92	0.4	53.90	54.20	16.6	462	3.59%
2024/02/27	3	54.03	0	0.00	54.10	3	462	0.65%
2024/02/26	6	53.87	8	54.21	54.80	-2	461	-0.43%
2024/02/23	12	54.21	0	0.00	54.00	12	461	2.60%
2024/02/22	1	54.40	0	0.00	54.50	1	469	0.21%
2024/02/21	0	0.00	4	54.50	54.90	-4	469	-0.85%
2024/02/20	3.2	54.62	0	0.00	54.80	3.2	471	0.67%
2024/02/19	0.4	56.00	0	0.00	55.70	0.4	466	0.08%
2024/02/16	1	54.80	0	0.00	55.50	1	467	0.21%
2024/02/15	3.1	54.01	2	54.45	55.00	1.1	464	0.24%
2024/02/05	7	54.09	0	0.00	54.40	7	459	1.52%
2024/02/02	8	55.25	0	0.00	55.10	8	452	1.77%
2024/02/01	10	55.67	0	0.00	55.60	10	450	2.22%
2024/01/31	14	56.42	0	0.00	56.30	14	446	3.13%
2024/01/30	9	56.99	0	0.00	56.70	9	447	2.01%
2024/01/29	13	57.21	0	0.00	57.10	13	450	2.89%
2024/01/26	6	57.00	0	0.00	57.20	6	454	1.32%
2024/01/25	0.2	57.30	0	0.00	56.90	0.2	469	0.04%
2024/01/22	1	57.90	0	0.00	57.90	1	503	0.20%
2024/01/19	1	56.90	0	0.00	56.80	1	503	0.20%
2024/01/17	1.3	56.86	0	0.00	56.60	1.3	505	0.25%
2024/01/16	2.2	57.18	0	0.00	57.10	2.2	501	0.44%
2024/01/15	1	58.70	0	0.00	58.20	1	496	0.20%
2024/01/11	0.4	59.40	1	58.60	58.70	-0.6	502	-0.12%
2024/01/09	16	59.41	0	0.00	59.10	16	505	3.16%
2024/01/04	20	59.88	0	0.00	59.60	20	504	3.97%
2024/01/03	4	60.45	0.2	60.73	60.40	3.8	505	0.76%
2024/01/02	0.1	61.60	0.4	61.80	61.30	-0.3	500	-0.07%
2023/12/29	1	61.70	0.2	62.00	61.80	0.8	498	0.16%
2023/12/28	0	0.00	10.1	62.60	62.50	-10.1	497	-2.03%
2023/12/26	2.1	62.56	0.1	62.60	63.00	2	496	0.39%
2023/12/25	0	0.00	0.1	62.13	62.00	-0.1	498	-0.03%
2023/12/22	0	0.00	10	62.00	62.10	-10	500	-2.00%
2023/12/21	4	62.35	0.5	62.40	62.10	3.5	504	0.70%
2023/12/20	3	63.70	0.5	63.00	62.50	2.5	501	0.50%
2023/12/19	9	64.26	1	64.50	63.30	8	504	1.58%
2023/12/18	18	64.48	9	63.54	64.00	9	501	1.80%
2023/12/15	7	64.63	2	65.00	64.50	5	478	1.05%
2023/12/13	21	62.38	0	0.00	62.00	21	453	4.63%
2023/12/12	4	63.40	0	0.00	63.00	4	451	0.89%
2023/12/07	0	0.00	2	62.70	61.90	-2	448	-0.45%
2023/12/06	0	0.00	0.4	63.30	63.10	-0.4	446	-0.09%
2023/12/05	0	0.00	6	63.00	63.60	-6	446	-1.34%
2023/12/04	5	63.80	0	0.00	63.50	5	449	1.11%
2023/12/01	1	65.60	2	64.45	64.40	-1	445	-0.22%
2023/11/30	0	0.00	2	65.20	65.30	-2	431	-0.46%
2023/11/29	2	64.50	0	0.00	64.20	2	417	0.48%
2023/11/28	1.3	63.12	1.1	63.25	63.30	0.2	415	0.04%
2023/11/27	0	0.00	0	63.00	61.90	0	412	-0.01%
2023/11/22	0.1	62.60	1	63.00	63.20	-0.9	406	-0.23%
2023/11/17	0	61.40	0	0.00	61.30	0	393	0.01%
2023/11/16	1	60.60	0	0.00	60.70	1	389	0.26%
2023/11/14	1	59.50	0	0.00	59.70	1	389	0.26%
2023/11/10	0	0.00	0	59.70	59.70	0	406	0.00%
2023/11/07	1	60.60	0	0.00	60.90	1	435	0.23%
2023/11/03	2	60.20	0	0.00	59.70	2	446	0.45%
2023/11/02	0	59.90	0	60.50	60.00	0	448	0.00%
2023/11/01	2.1	60.72	0	0.00	60.30	2.1	437	0.48%
2023/10/31	1	58.60	0	0.00	57.20	1	408	0.24%
2023/10/30	1	58.30	0	0.00	58.40	1	418	0.24%
2023/10/20	0	0.00	0.2	57.60	57.50	-0.2	489	-0.04%
2023/10/19	0	0.00	1	58.30	58.00	-1	515	-0.19%
2023/10/18	0	0.00	2.1	57.55	59.50	-2.1	526	-0.40%
2023/10/17	2.1	57.63	0	0.00	57.50	2.1	535	0.40%
2023/10/11	1	57.00	0	0.00	56.70	1	673	0.15%
2023/10/05	1	57.70	0	0.00	57.50	1	802	0.12%
2023/10/04	1	57.30	0	0.00	57.40	1	989	0.10%
2023/09/20	1	62.00	0	0.00	61.80	1	1,152	0.09%
2023/09/19	0	0.00	0.2	62.30	62.60	-0.2	1,155	-0.02%
2023/09/14	3	62.20	0	0.00	62.20	3	1,165	0.26%
2023/09/13	0.1	61.30	0	0.00	61.40	0.1	1,165	0.01%
2023/09/11	0	0.00	0.5	60.20	59.40	-0.5	1,188	-0.04%
2023/09/08	0.2	60.70	1	60.70	60.00	-0.8	1,203	-0.07%
2023/09/07	0.2	61.60	0	0.00	61.20	0.2	1,224	0.02%
2023/09/05	0	0.00	1	61.60	61.70	-1	1,231	-0.08%
2023/09/04	2	60.60	2	61.10	61.20	0	1,236	0.00%
2023/09/01	1.6	61.03	0	0.00	61.20	1.6	1,242	0.13%
2023/08/31	1	59.50	3	60.00	59.60	-2	1,251	-0.16%
2023/08/30	2	59.60	0	0.00	59.50	2	1,296	0.15%
2023/08/29	1.1	58.03	0	0.00	58.70	1.1	1,300	0.08%
2023/08/24	2	58.20	0	0.00	58.20	2	1,313	0.15%
2023/08/23	0.1	57.70	0	0.00	57.70	0.1	1,312	0.01%
2023/08/17	1.7	57.70	0	0.00	58.50	1.7	1,312	0.13%
2023/08/16	0.2	57.10	0	0.00	57.20	0.2	1,308	0.01%
2023/08/15	3	58.43	1.3	58.45	58.20	1.7	1,296	0.13%
2023/08/14	0	59.20	4	58.88	58.90	-4	1,290	-0.31%
2023/08/11	0.2	61.80	6	62.08	61.60	-5.8	1,277	-0.45%
2023/08/10	1.5	62.50	0	0.00	62.00	1.5	1,273	0.12%
2023/08/09	0.4	64.80	0	0.00	64.20	0.4	1,261	0.03%
2023/08/08	3.2	64.73	0	0.00	64.50	3.2	1,258	0.25%
2023/08/07	0	0.00	0	65.80	65.80	0	1,255	0.00%
2023/08/04	2	65.10	2	65.50	65.10	0	1,253	0.00%
2023/08/02	1.4	65.54	0	0.00	64.50	1.4	1,253	0.11%
2023/08/01	1.2	66.38	0	0.00	66.10	1.2	1,243	0.10%
2023/07/31	0.3	66.50	3	66.00	65.70	-2.8	1,234	-0.22%
2023/07/28	5.1	67.88	4	68.25	67.70	1.1	1,223	0.09%
2023/07/27	1	66.30	3	65.70	66.10	-2	1,206	-0.17%
2023/07/26	1	64.70	5	64.86	64.60	-4	1,204	-0.33%
2023/07/24	3.1	66.14	4.5	66.13	65.70	-1.4	1,204	-0.11%
2023/07/21	2	68.15	0	0.00	67.90	2	1,184	0.17%
2023/07/20	3	68.67	0	0.00	69.00	3	1,190	0.25%
2023/07/19	1.1	68.82	5	67.94	67.00	-3.9	1,184	-0.33%
2023/07/18	3.4	69.60	5.5	69.32	69.00	-2.1	1,193	-0.18%
2023/07/17	2	71.05	1	70.00	70.80	1	1,183	0.08%
2023/07/14	4.1	71.61	0.3	71.50	71.50	3.8	1,150	0.33%
2023/07/13	10	71.81	13	72.80	71.00	-3	1,122	-0.27%
2023/07/12	9	71.30	13	71.60	72.30	-4	1,078	-0.37%
2023/07/11	42.1	73.30	28	72.86	72.20	14.1	1,012	1.39%
2023/07/10	8.1	67.69	13	68.04	69.70	-5	836	-0.59%
2023/07/07	0	0.00	2	63.80	63.40	-2	727	-0.27%
2023/07/06	2	65.10	0	0.00	64.60	2	722	0.28%
2023/07/05	2.1	65.84	0	0.00	65.20	2.1	692	0.30%
2023/07/04	0.2	65.40	1	65.20	65.20	-0.8	679	-0.11%
2023/07/03	1	65.40	0	65.08	64.80	1	676	0.15%
2023/06/29	1	64.00	0	0.00	64.00	1	669	0.15%
2023/06/27	0	63.40	0	0.00	63.10	0	679	0.00%
2023/06/26	2	64.00	0.1	64.50	63.60	1.9	678	0.28%
2023/06/21	0.3	65.50	7	64.94	65.20	-6.8	677	-1.00%
2023/06/20	2	65.50	0	0.00	65.40	2	679	0.29%
2023/06/16	3.2	66.61	4	65.93	65.50	-0.9	686	-0.12%
2023/06/15	1.3	66.95	1	68.00	66.70	0.3	685	0.04%
2023/06/14	0.2	67.10	14.1	66.46	67.30	-14	673	-2.08%
2023/06/13	14.2	65.53	0	0.00	65.20	14.2	663	2.14%
2023/06/12	5	65.60	10	65.41	65.50	-5	646	-0.77%
2023/06/08	0.1	64.60	0	0.00	64.10	0.1	653	0.02%
2023/06/06	3.4	64.38	1	65.70	63.70	2.4	663	0.35%
2023/06/05	4.5	66.69	1	66.30	66.00	3.5	661	0.52%
2023/06/02	3	64.87	0	0.00	64.80	3	634	0.47%
2023/05/31	2	64.00	0	0.00	63.60	2	691	0.29%
2023/05/30	3.2	64.81	0	0.00	64.90	3.2	692	0.46%
2023/05/29	0.3	64.80	4	64.43	65.10	-3.8	694	-0.54%
2023/05/26	0	0.00	0.2	63.80	63.00	-0.2	693	-0.03%
2023/05/25	0	0.00	1	64.00	63.60	-1	694	-0.14%
2023/05/24	1	64.10	0	0.00	64.10	1	701	0.14%
2023/05/23	1	63.70	1	63.70	63.50	0	703	0.00%
2023/05/18	0	0.00	5	63.74	63.60	-5	714	-0.70%
2023/05/16	0	0.00	3	62.30	62.20	-3	714	-0.42%
2023/05/12	1	62.00	0.1	62.10	62.20	1	728	0.13%
2023/05/10	6	62.00	6	62.55	63.00	0	735	0.00%
2023/05/09	1	62.70	2	64.30	62.50	-1	738	-0.14%
2023/05/08	0	0.00	6	64.58	64.20	-6	742	-0.81%
2023/05/05	2	64.15	3	63.83	64.00	-1	756	-0.13%
2023/05/04	2.2	63.87	1	64.50	63.80	1.2	778	0.15%
2023/05/03	8	64.15	1	64.50	64.80	7	785	0.89%
2023/05/02	2	64.00	2	64.10	64.60	0	790	0.00%
2023/04/28	4	62.83	1	62.70	63.00	3	796	0.38%
2023/04/26	1	62.10	0	61.80	62.70	1	776	0.13%
2023/04/25	20	63.75	2	63.60	62.10	18	776	2.32%
2023/04/24	12.1	64.51	0	0.00	64.20	12.1	764	1.58%
2023/04/21	14	65.59	3	66.33	64.50	11	756	1.45%
2023/04/20	0.1	68.20	2	68.80	67.60	-1.9	729	-0.25%
2023/04/19	1	69.70	1	69.80	69.50	0	714	0.00%
2023/04/18	3	70.83	0	0.00	70.10	3	716	0.42%
2023/04/17	3	70.23	2	70.60	71.50	1	705	0.14%
2023/04/14	3	69.90	0.1	70.30	69.80	2.9	686	0.42%
2023/04/13	1	70.50	0.2	70.75	69.90	0.8	680	0.12%
2023/04/12	0	0.00	5.1	71.20	71.30	-5.1	671	-0.76%
2023/04/11	0.2	71.80	1	71.40	71.50	-0.8	665	-0.12%
2023/03/31	0	0.00	0.2	71.20	71.10	-0.2	672	-0.03%
2023/03/30	0	0.00	3	70.90	70.50	-3	675	-0.44%
2023/03/29	10.1	70.50	0	0.00	70.40	10.1	681	1.48%
2023/03/24	2	72.90	0.2	73.00	73.00	1.9	695	0.27%
2023/03/23	0	0.00	5	72.20	72.50	-5	690	-0.72%
2023/03/22	5.1	71.02	4.1	71.80	71.80	1	691	0.15%
2023/03/21	1	71.90	2	71.80	71.00	-1	689	-0.15%
2023/03/20	3.1	71.72	3	71.90	71.60	0.1	690	0.01%
2023/03/17	3	70.00	0	0.00	70.70	3	690	0.43%
2023/03/16	1.3	70.25	0	0.00	69.70	1.3	694	0.19%
2023/03/15	0	0.00	2	70.65	70.20	-2	698	-0.29%
2023/03/14	1	70.40	1	69.80	69.60	0	709	0.00%
2023/03/13	2	69.60	0	0.00	70.30	2	710	0.28%
2023/03/10	2.1	71.12	1	71.10	71.10	1.1	712	0.15%
2023/03/09	1	73.50	0	0.00	73.10	1	730	0.14%
2023/03/08	1.1	73.49	0	0.00	73.20	1.1	740	0.15%
2023/03/07	1.1	73.62	1	73.90	73.40	0.1	738	0.01%
2023/03/06	4	73.40	12.1	73.24	73.30	-8	725	-1.11%
2023/03/03	20.3	71.86	31	71.82	71.90	-10.8	712	-1.51%
2023/03/02	5.1	73.72	1	75.10	73.50	4.1	673	0.60%
2023/02/22	0	76.10	0	0.00	75.60	0	706	0.00%
2023/02/21	1	77.70	0	0.00	77.60	1	720	0.14%
2023/02/20	0	0.00	0.5	77.40	77.80	-0.5	740	-0.07%
2023/02/17	1.1	75.93	0	0.00	76.00	1.1	791	0.14%
2023/02/16	0.1	76.80	0	0.00	76.60	0.1	804	0.01%
2023/02/14	0	0.00	1	76.30	76.10	-1	853	-0.12%
2023/02/10	1	77.70	1	76.90	76.50	0	910	0.00%
2023/02/09	0	0.00	1	79.40	78.90	-1	905	-0.11%
2023/02/08	1.2	78.99	0.3	78.80	78.90	0.8	913	0.09%
2023/02/07	0.1	78.40	0	0.00	78.10	0.1	920	0.01%
2023/02/03	5	78.62	15	77.76	78.00	-10	937	-1.07%
2023/02/02	30	79.50	27	79.29	79.20	3	946	0.32%
2023/02/01	1	76.60	0	0.00	77.00	1	937	0.11%
2023/01/31	4	75.60	2	75.15	75.90	2	948	0.21%
2023/01/30	10	74.60	0	0.00	74.60	10	950	1.05%
2023/01/16	0	0.00	1	71.90	72.30	-1	969	-0.10%
2023/01/13	0	0.00	4	72.80	71.30	-4	982	-0.41%
2023/01/12	0	0.00	1	74.70	73.10	-1	993	-0.10%
2023/01/10	0	0.00	2	73.55	73.70	-2	1,014	-0.20%
2023/01/06	6	72.80	0	0.00	72.90	6	1,054	0.57%
2022/12/28	1	70.30	0	0.00	69.90	1	1,213	0.08%
2022/12/27	2	71.95	1	72.00	71.40	1	1,244	0.08%
2022/12/26	1	71.00	1	70.60	71.20	0	1,277	0.00%
2022/12/23	3	70.20	0	71.10	71.20	3	1,321	0.23%
2022/12/22	0	0.00	5	70.56	71.00	-5	1,359	-0.37%
2022/12/21	2	71.20	1	71.00	70.20	1	1,418	0.07%
2022/12/20	6	73.53	3	73.13	71.20	3	1,465	0.20%
2022/12/19	0	0.00	2	73.30	73.60	-2	1,504	-0.13%
2022/12/16	1	74.60	1	74.60	74.50	0	1,584	0.00%
2022/12/15	0	76.50	0	0.00	76.50	0	1,613	0.00%
2022/12/12	0	0.00	12	74.60	74.80	-12	1,666	-0.72%
2022/12/09	0	0.00	4	76.50	75.90	-4	1,681	-0.24%
2022/12/08	3	76.43	2	76.50	76.40	1	1,703	0.06%
2022/12/07	8	77.40	1	76.60	76.50	7	1,746	0.40%
2022/12/06	1.3	80.48	4	79.88	79.00	-2.7	1,859	-0.14%
2022/12/05	6	82.00	0	0.00	82.00	6	1,923	0.31%
2022/12/01	6	81.60	1	81.50	81.90	5	1,939	0.26%
2022/11/30	0	0.00	2	78.40	78.60	-2	1,930	-0.10%
2022/11/29	2	76.20	1	76.50	76.90	1	1,943	0.05%
2022/11/28	3	77.63	0	0.00	77.30	3	1,963	0.15%
2022/11/24	0	0.00	2	78.60	78.70	-2	1,998	-0.10%
2022/11/22	7	76.90	6	76.72	76.80	1	2,029	0.05%
2022/11/18	7	79.63	5	78.26	78.20	2	2,111	0.09%
2022/11/17	2	78.65	4	78.98	79.30	-2	2,151	-0.09%
2022/11/16	3.1	77.94	2	77.75	78.00	1.1	2,186	0.05%
2022/11/15	5	77.30	4.1	78.64	78.50	0.9	2,266	0.04%
2022/11/14	2	75.80	2	76.10	76.20	0	2,348	0.00%
2022/11/11	12	75.92	9	77.33	75.00	3	2,388	0.13%
2022/11/09	1	75.00	9	74.59	75.00	-8	2,369	-0.34%
2022/11/08	0.1	73.60	3.1	73.80	72.30	-3	2,356	-0.13%
2022/11/07	0	0.00	3	72.30	72.40	-3	2,357	-0.13%
2022/11/04	3	71.07	1	71.50	72.00	2	2,384	0.08%
2022/11/03	1	70.20	3	70.80	71.20	-2	2,386	-0.08%
2022/11/02	7	70.30	0	0.00	70.60	7	2,407	0.29%
2022/11/01	2	69.10	1	69.30	69.30	1	2,398	0.04%
2022/10/31	4	68.60	23	68.82	69.00	-19	2,399	-0.79%
2022/10/26	0	0.00	1	67.30	66.80	-1	2,395	-0.04%
2022/10/25	3	67.63	1	67.40	67.40	2	2,395	0.08%
2022/10/21	1	68.00	0	0.00	67.10	1	2,408	0.04%
2022/10/20	1.1	68.67	1	68.90	69.50	0.1	2,408	0.00%
2022/10/19	0	0.00	1	70.50	69.00	-1	2,428	-0.04%
2022/10/18	1	69.60	1	70.50	70.10	0	2,428	0.00%
2022/10/17	4	68.10	2	68.00	69.30	2	2,436	0.08%
2022/10/14	0	0.00	2	70.50	70.50	-2	2,444	-0.08%
2022/10/13	1.2	69.09	0.4	68.54	66.10	0.8	2,491	0.03%
2022/10/12	2	70.95	9	70.90	70.80	-7	2,472	-0.28%
2022/10/11	18.2	72.34	3	71.80	71.50	15.2	2,471	0.61%
2022/10/07	1.1	77.41	8	77.20	77.30	-6.9	2,505	-0.27%
2022/10/06	1	78.10	15	78.37	78.60	-14	2,518	-0.56%
2022/10/05	10.1	78.98	3	77.90	77.60	7.1	2,515	0.28%
2022/10/04	8	75.51	0	0.00	77.60	8	2,490	0.32%
2022/10/03	2	70.40	1	73.00	73.10	1	2,480	0.04%
2022/09/30	3.3	71.90	5	71.52	72.70	-1.7	2,521	-0.07%
2022/09/29	6.3	72.46	54	71.93	70.40	-47.7	2,511	-1.90%
2022/09/28	17.4	73.92	27.1	73.28	71.60	-9.7	2,500	-0.39%
2022/09/27	6.2	78.56	12	79.35	78.50	-5.9	2,480	-0.24%
2022/09/26	2.2	80.14	76	79.39	79.50	-73.8	2,484	-2.97%
2022/09/23	15.2	86.58	15	85.79	84.40	0.2	2,494	0.01%
2022/09/22	2	89.85	6	89.33	90.40	-4	2,456	-0.16%
2022/09/21	4.1	88.42	5	88.10	88.10	-0.9	2,433	-0.04%
2022/09/20	2	87.30	7	88.50	89.00	-5	2,427	-0.21%
2022/09/19	5.1	88.02	6	88.12	86.50	-0.9	2,432	-0.04%
2022/09/16	10.2	88.45	5	87.90	87.60	5.2	2,424	0.21%
2022/09/15	8.1	90.41	7	89.79	89.50	1.1	2,436	0.05%
2022/09/14	15.1	89.68	26	89.78	91.40	-10.9	2,451	-0.44%
2022/09/13	24	90.68	17.3	91.12	90.70	6.7	2,455	0.27%
2022/09/12	14	89.75	8	89.54	89.60	6	2,384	0.25%
2022/09/08	1	82.70	2	82.80	84.50	-1	2,344	-0.04%
2022/09/07	1.1	80.65	0	0.00	80.30	1.1	2,370	0.04%
2022/09/06	5.2	82.67	14.1	81.51	80.70	-8.9	2,376	-0.37%
2022/09/05	6.3	85.32	1	84.50	83.60	5.3	2,371	0.22%
2022/09/02	4	87.25	26	87.38	87.40	-22	2,367	-0.93%
2022/09/01	14.4	88.62	14.1	89.56	88.00	0.3	2,362	0.01%
2022/08/31	7	89.40	10	89.01	89.70	-3	2,353	-0.13%
2022/08/30	16	88.99	6	88.52	89.30	10	2,390	0.42%
2022/08/29	16	87.24	4	87.45	87.40	12	2,394	0.50%
2022/08/26	24	91.12	18	91.07	89.70	6	2,388	0.25%
2022/08/25	25.1	91.55	7	91.29	90.60	18.1	2,380	0.76%
2022/08/24	15.2	90.78	3	90.70	89.20	12.2	2,369	0.52%
2022/08/23	14.1	92.30	10	92.17	92.10	4.1	2,370	0.17%
2022/08/22	13	92.64	15	92.88	93.00	-2	2,363	-0.08%
2022/08/19	28.1	91.91	16	92.01	91.40	12.1	2,275	0.53%
2022/08/18	4	86.39	2	85.91	87.40	2	2,164	0.09%
2022/08/17	7.1	85.84	0	0.00	85.40	7.1	2,154	0.33%
2022/08/16	9	86.45	2	86.50	85.90	7	2,170	0.32%
2022/08/15	2	86.10	0	86.40	86.50	2	2,193	0.09%
2022/08/12	2	84.70	0	0.00	84.70	2	2,209	0.09%
2022/08/11	2	84.55	1	83.60	83.60	1	2,261	0.04%
2022/08/10	2	81.80	1	81.70	82.20	1	2,329	0.04%
2022/08/09	3	82.60	2	82.90	82.60	1	2,366	0.04%
2022/08/08	5	80.26	1	79.90	80.50	4	2,424	0.16%
2022/08/05	3	80.83	0	0.00	80.70	3	2,519	0.12%
2022/08/04	2.1	77.15	3	77.83	77.90	-0.9	2,600	-0.03%
2022/08/03	4.2	78.35	4	77.53	77.40	0.2	2,654	0.01%
2022/08/02	2	80.20	8	79.11	79.00	-6	2,716	-0.22%
2022/07/29	3	83.83	5	83.92	84.00	-2	2,740	-0.07%
2022/07/28	7	83.49	7.1	81.71	81.40	-0.1	2,747	0.00%
2022/07/27	0	0.00	2	82.00	82.80	-2	2,755	-0.07%
2022/07/26	7.2	84.66	9	82.59	81.40	-1.8	2,754	-0.07%
2022/07/25	1	83.90	1	84.30	84.20	0	2,739	0.00%
2022/07/22	0.1	84.30	1	85.40	83.30	-0.9	2,765	-0.03%
2022/07/21	1.1	84.84	4	84.33	84.80	-2.9	2,803	-0.10%
2022/07/20	1	82.30	1	84.20	83.40	0	2,798	0.00%
2022/07/19	5	80.06	4	80.18	80.30	1	2,777	0.04%
2022/07/18	7	81.33	4	81.40	81.10	3	2,794	0.11%
2022/07/15	5.2	80.83	4	81.55	80.80	1.2	2,787	0.04%
2022/07/14	2	79.50	7	79.07	79.90	-5	2,744	-0.18%
2022/07/13	0	78.00	0	0.00	77.50	0	2,751	0.00%
2022/07/12	1.1	76.39	0	0.00	76.50	1.1	2,751	0.04%
2022/07/11	3	79.47	1	78.50	79.50	2	2,760	0.07%
2022/07/08	15	78.62	2.1	79.39	78.90	12.9	2,761	0.47%
2022/07/07	7	76.01	6	76.35	76.90	1	2,740	0.04%
2022/07/06	2	76.25	2	75.45	73.70	0	2,758	0.00%
2022/07/05	4.2	76.98	40	76.12	78.60	-35.9	2,813	-1.27%
2022/07/04	1	78.80	16	78.54	78.70	-15	2,789	-0.54%
2022/07/01	13	82.37	20.1	81.41	78.40	-7.1	2,792	-0.25%
2022/06/30	3.1	85.87	0	0.00	83.80	3.1	2,766	0.11%
2022/06/29	1	90.00	6	90.38	90.40	-5	2,793	-0.18%
2022/06/28	0.1	92.90	3	92.53	92.30	-2.9	2,841	-0.10%
2022/06/27	1	93.10	1	95.00	94.30	0	2,942	0.00%
2022/06/24	9.1	90.25	4	91.00	90.00	5.1	2,995	0.17%
2022/06/23	7.2	90.08	5	89.66	90.00	2.2	3,085	0.07%
2022/06/22	4.7	92.10	4	90.85	90.90	0.7	3,486	0.02%
2022/06/21	8	92.20	10	91.64	93.50	-2	3,596	-0.06%
2022/06/20	8	90.17	7.1	89.88	88.20	0.9	3,649	0.02%
2022/06/17	4.4	95.24	5.1	95.47	94.70	-0.7	3,686	-0.02%
2022/06/16	1	104.00	4.5	102.42	97.20	-3.5	3,870	-0.09%
2022/06/15	3	100.83	1	101.50	100.50	2	4,103	0.05%
2022/06/14	1	101.00	5	102.30	103.50	-4	4,666	-0.09%
2022/06/13	1.1	103.50	4.1	102.49	103.00	-3	5,179	-0.06%
2022/06/10	1	104.00	2	104.25	104.50	-1	5,689	-0.02%
2022/06/09	0.1	106.00	2	106.75	107.00	-1.9	5,839	-0.03%
2022/06/08	8.1	106.39	7.3	106.65	106.00	0.8	6,001	0.01%
2022/06/07	2	104.25	5	104.40	104.00	-3	6,047	-0.05%
2022/06/06	5.1	104.30	1	102.50	102.50	4.1	6,039	0.07%
2022/06/02	3.6	105.07	7	105.50	105.00	-3.4	6,065	-0.06%
2022/06/01	1.1	104.54	1.2	105.57	105.50	-0.1	6,063	0.00%
2022/05/31	4.2	104.12	7	104.14	104.00	-2.8	6,049	-0.05%
2022/05/30	3.2	102.52	4	103.25	103.50	-0.9	6,035	-0.01%
2022/05/27	2.7	100.56	3	100.00	99.90	-0.3	6,018	0.00%
2022/05/26	1	100.50	2	99.70	98.90	-1	6,030	-0.02%
2022/05/25	2	100.50	8.4	100.54	100.50	-6.4	6,052	-0.11%
2022/05/24	1	98.50	3.2	99.91	97.30	-2.2	6,064	-0.04%
2022/05/23	2.1	99.99	0	0.00	99.40	2.1	6,059	0.04%
2022/05/20	13.4	99.61	15	99.21	99.40	-1.6	6,054	-0.03%
2022/05/19	7	97.75	15	97.86	100.50	-8	6,052	-0.13%
2022/05/18	21	99.92	8	99.38	98.90	13	6,030	0.22%
2022/05/17	11.1	97.89	3	98.07	99.10	8.1	5,948	0.14%
2022/05/16	18	98.26	23	96.99	96.10	-5	5,933	-0.08%
2022/05/13	17	97.12	14.1	96.42	96.30	3	5,885	0.05%
2022/05/12	15.1	95.85	10.1	95.73	92.20	5	5,845	0.09%
2022/05/11	7	95.16	9	95.91	96.00	-2	5,884	-0.03%
2022/05/10	7	91.40	16	91.06	93.60	-9	5,851	-0.15%
2022/05/09	10.1	89.96	4	89.53	88.10	6.1	5,823	0.10%
2022/05/06	1.3	92.17	5	92.80	92.80	-3.8	5,852	-0.06%
2022/05/05	7	95.37	7.5	95.98	95.90	-0.5	5,881	-0.01%
2022/05/04	3	94.10	0	0.00	93.10	3	5,873	0.05%
2022/05/03	5.3	92.70	0	0.00	93.40	5.3	5,882	0.09%
2022/04/29	5	93.72	11	93.03	92.20	-6	5,928	-0.10%
2022/04/28	6	92.05	5	92.40	92.20	1	5,947	0.02%
2022/04/27	9.2	90.52	13.1	91.34	92.10	-3.9	5,941	-0.07%
2022/04/26	1	95.00	1	96.60	95.00	0	5,904	0.00%
2022/04/25	13.2	96.79	8.5	96.92	95.50	4.7	5,911	0.08%
2022/04/22	12.2	102.82	18.2	102.50	101.00	-6.1	5,907	-0.10%
2022/04/21	3.6	106.04	4	106.63	106.50	-0.4	5,936	-0.01%
2022/04/20	11	106.64	13	106.38	106.50	-2	5,993	-0.03%
2022/04/19	15	107.33	12.1	106.54	106.50	3	6,020	0.05%
2022/04/18	1	104.56	2	105.50	104.00	-1	6,072	-0.02%
2022/04/15	3	106.67	5.2	106.62	105.50	-2.2	6,120	-0.04%
2022/04/14	9.2	109.06	28	108.66	109.00	-18.9	6,212	-0.30%
2022/04/13	17.2	109.21	18	109.28	109.00	-0.8	6,242	-0.01%
2022/04/12	27	107.46	24	106.35	106.00	3	6,281	0.05%
2022/04/11	8.2	109.34	6	107.67	106.00	2.2	6,312	0.04%
2022/04/08	1	108.50	13	108.96	108.50	-12	6,311	-0.19%
2022/04/07	16.2	109.12	10	109.40	107.50	6.2	6,321	0.10%
2022/04/06	7	112.86	1	112.50	112.00	6	6,349	0.09%
2022/04/01	4.3	113.82	8.3	114.27	116.00	-4	6,389	-0.06%
2022/03/31	20.1	117.83	12.1	118.43	117.50	7.9	6,384	0.12%
2022/03/30	6.3	119.96	20	121.28	120.50	-13.7	6,377	-0.22%
2022/03/29	4.1	119.22	5.2	118.21	118.50	-1.1	6,436	-0.02%
2022/03/28	9	119.56	55	120.02	120.50	-46	6,405	-0.72%
2022/03/25	104.1	126.10	125.9	125.68	119.50	-21.8	6,349	-0.34%	大買/大賣/
2022/03/24	12.4	122.07	31.5	122.79	125.50	-19.1	5,990	-0.32%
2022/03/23	20.4	122.78	16.9	123.58	122.00	3.6	6,054	0.06%
2022/03/22	34	123.29	10	123.55	123.50	24	6,362	0.38%
2022/03/21	34	123.10	31.2	124.13	124.50	2.8	6,365	0.04%
2022/03/18	54.3	123.06	41.1	123.09	125.00	13.2	6,294	0.21%
2022/03/17	116.8	121.50	137.6	120.52	123.00	-20.8	6,183	-0.34%	大買/大賣/
2022/03/16	192.5	117.24	108	116.46	115.00	84.5	5,906	1.43%	大買/大賣/
2022/03/15	124.2	113.38	130	113.36	114.00	-5.8	5,459	-0.11%	大買/大賣/
2022/03/14	36.1	107.72	26	108.58	109.00	10.1	4,994	0.20%
2022/03/11	46.1	105.67	31	104.74	104.50	15.1	4,864	0.31%
2022/03/10	4	107.75	6	107.50	110.00	-2	4,718	-0.04%
2022/03/09	14	100.50	8	100.13	100.00	6	4,718	0.13%
2022/03/08	7	100.86	8.1	100.48	98.40	-1.1	4,766	-0.02%
2022/03/07	4	100.75	0	0.00	101.00	4	4,775	0.08%
2022/03/04	2	108.25	2	109.00	107.00	0	4,872	0.00%
2022/03/03	5	111.20	1	112.00	108.50	4	5,013	0.08%
2022/03/02	3	109.17	2	108.25	109.00	1	5,048	0.02%
2022/03/01	2	106.50	0	0.00	107.50	2	5,096	0.04%
2022/02/25	6	103.83	3.5	104.57	106.50	2.5	5,221	0.05%
2022/02/24	2	103.25	2.1	100.55	100.00	-0.1	5,761	0.00%
2022/02/23	3.3	106.35	4	106.63	106.50	-0.7	6,668	-0.01%
2022/02/22	12.2	107.69	34	106.56	105.50	-21.8	6,989	-0.31%
2022/02/21	5	108.50	1	109.00	110.50	4	8,313	0.05%
2022/02/18	6	111.92	3	112.50	111.50	3	9,087	0.03%
2022/02/17	1	114.00	1.2	113.50	112.50	-0.2	9,524	0.00%
2022/02/16	5	113.70	2	114.25	113.00	3	9,759	0.03%
2022/02/15	5.2	113.34	2	113.50	112.00	3.2	9,835	0.03%
2022/02/14	9	114.11	10	112.40	112.00	-1	9,922	-0.01%
2022/02/11	10.2	118.15	2.1	119.27	118.00	8.1	9,939	0.08%
2022/02/10	4.1	116.03	2	114.50	114.50	2.1	9,912	0.02%
2022/02/09	17	116.15	18	115.86	116.00	-1	10,043	-0.01%
2022/02/08	9	112.72	7	112.79	112.50	2	10,253	0.02%
2022/02/07	7	108.43	12.1	110.44	112.00	-5.1	10,339	-0.05%
2022/01/26	24	111.54	21.4	111.11	111.50	2.6	10,638	0.02%
2022/01/25	15	112.00	20	112.30	111.00	-5	11,292	-0.04%
2022/01/24	10.2	116.49	23	114.76	115.50	-12.8	11,581	-0.11%
2022/01/21	7	115.14	4	114.13	113.50	3	11,898	0.03%
2022/01/20	6	118.17	4	118.75	118.50	2	11,940	0.02%
2022/01/19	2	120.00	3	119.67	120.00	-1	12,013	-0.01%
2022/01/18	19	121.40	7	120.07	120.50	12	12,389	0.10%
2022/01/17	7	121.71	6	123.00	123.00	1	12,488	0.01%
2022/01/14	36.1	119.18	29	119.74	120.50	7.1	12,605	0.06%
2022/01/13	23	119.74	31	119.37	120.00	-8	12,797	-0.06%
2022/01/12	10	122.85	4.4	122.84	122.50	5.7	12,857	0.04%
2022/01/11	13.2	125.11	22	121.64	122.00	-8.8	13,014	-0.07%
2022/01/10	8.8	126.66	15.1	127.70	129.50	-6.4	13,107	-0.05%
2022/01/07	24.2	125.54	38	124.48	125.00	-13.9	13,160	-0.11%
2022/01/06	9	128.61	15.1	128.74	129.50	-6.1	13,123	-0.05%
2022/01/05	25	133.24	18.6	131.58	130.00	6.4	13,149	0.05%
2022/01/04	51	136.04	26	137.61	137.50	25	13,135	0.19%
2022/01/03	14	136.79	10	137.70	137.50	4	13,183	0.03%
2021/12/30	6.3	134.85	9	134.50	133.50	-2.7	13,204	-0.02%
2021/12/29	18.1	137.66	37.5	137.07	136.00	-19.4	13,255	-0.15%
2021/12/28	37.2	136.16	29	135.10	135.00	8.2	13,264	0.06%
2021/12/27	14.1	135.36	10	135.80	136.50	4.1	13,275	0.03%
2021/12/24	6.2	134.33	13	133.04	132.50	-6.8	13,296	-0.05%
2021/12/23	25.2	135.43	23.4	136.56	134.00	1.8	13,322	0.01%
2021/12/22	9.1	132.33	4	134.38	131.00	5.1	13,277	0.04%
2021/12/21	7.4	132.85	14.2	133.36	132.50	-6.9	13,353	-0.05%
2021/12/20	15.1	131.70	19.9	132.34	132.50	-4.8	13,692	-0.04%
2021/12/17	85.7	134.40	66.4	132.62	132.00	19.3	13,819	0.14%
2021/12/16	214	138.45	58.1	139.94	141.00	155.9	14,213	1.10%	大買/鉅額交易
2021/12/15	14.2	135.72	23.1	134.84	136.50	-8.9	13,899	-0.06%
2021/12/14	26.1	132.82	19.4	134.01	133.00	6.7	13,906	0.05%
2021/12/13	32.9	135.12	28.1	134.76	136.00	4.9	13,784	0.04%
2021/12/10	48.5	136.27	20.6	137.36	137.00	27.9	13,669	0.20%
2021/12/09	10.1	143.68	6.7	144.26	142.50	3.4	13,430	0.03%
2021/12/08	8.2	150.01	9.2	151.33	150.50	-1	13,402	-0.01%
2021/12/07	2.3	147.33	8.3	148.53	147.50	-6	13,471	-0.04%
2021/12/06	33.1	149.99	3.3	151.26	150.00	29.8	13,556	0.22%
2021/12/03	6.1	152.25	42.2	151.80	153.00	-36.1	13,616	-0.26%
2021/12/02	7.1	147.72	11.1	149.93	148.00	-4.1	13,592	-0.03%
2021/12/01	5	145.51	1.2	145.46	148.50	3.9	13,609	0.03%
2021/11/30	16.7	148.39	8.5	151.29	146.00	8.2	13,653	0.06%
2021/11/29	23.2	149.22	26	144.99	148.50	-2.7	13,839	-0.02%
2021/11/26	9.2	139.36	13.1	140.27	140.00	-3.9	13,757	-0.03%
2021/11/25	9.5	144.00	10.2	144.58	146.00	-0.7	13,765	-0.01%
2021/11/24	10.9	140.20	54.2	141.60	145.50	-43.3	13,763	-0.31%
2021/11/23	122.3	140.61	91.3	141.92	135.50	31	13,751	0.23%	大買/
2021/11/22	169.2	145.38	129.3	146.94	149.00	39.9	13,594	0.29%	大買/大賣/
2021/11/19	13	135.73	49.6	139.96	143.00	-36.6	12,777	-0.29%
2021/11/18	229.5	129.49	202.6	130.23	130.00	26.9	12,539	0.21%	大買/大賣/
2021/11/17	127.2	118.75	172.6	120.35	127.50	-45.4	11,358	-0.40%	大買/大賣/
2021/11/16	13.1	113.94	40.8	115.29	116.00	-27.6	10,703	-0.26%
2021/11/15	35.1	103.44	42.1	102.14	105.50	-7	10,283	-0.07%
2021/11/12	28.1	98.64	20	99.67	98.00	8.1	10,110	0.08%
2021/11/11	24	98.37	16.3	98.49	98.00	7.7	10,074	0.08%
2021/11/10	12.3	96.50	13	97.13	97.00	-0.7	10,002	-0.01%
2021/11/09	22.4	97.87	9.7	98.02	96.20	12.7	9,974	0.13%
2021/11/08	54.5	98.23	65	97.68	96.60	-10.5	9,905	-0.11%
2021/11/05	88.1	103.87	75	102.26	101.50	13.1	9,816	0.13%
2021/11/04	27.3	103.84	25.2	101.79	102.00	2.1	9,625	0.02%
2021/11/03	64.8	106.66	55.5	106.03	103.50	9.3	9,584	0.10%
2021/11/02	104.7	108.29	55.2	106.63	107.00	49.5	9,378	0.53%	大買/
2021/11/01	11	100.18	23.9	101.86	104.50	-12.9	8,770	-0.15%
2021/10/29	33.6	96.97	34.1	97.03	95.30	-0.5	8,593	-0.01%
2021/10/28	8.1	95.10	10	94.77	94.70	-1.9	8,313	-0.02%
2021/10/27	38	93.84	32	93.96	94.30	6	8,304	0.07%
2021/10/26	40.3	96.56	56.1	95.98	92.90	-15.8	8,334	-0.19%
2021/10/25	37.2	94.66	19	94.96	94.70	18.2	8,093	0.22%
2021/10/22	17	95.16	33.2	95.29	96.30	-16.2	8,230	-0.20%
2021/10/21	74.7	95.30	74	95.69	93.00	0.7	8,367	0.01%
2021/10/20	21	94.78	33	94.05	94.50	-12	8,523	-0.14%
2021/10/19	18	92.51	40.6	92.60	93.20	-22.6	8,626	-0.26%
2021/10/18	23.6	90.31	19.6	91.03	92.00	4.1	8,907	0.05%
2021/10/15	7	87.20	12	87.78	87.40	-5	9,479	-0.05%
2021/10/14	6	83.02	5	84.70	85.00	1	10,159	0.01%
2021/10/13	6	85.98	4	85.40	84.20	2	10,360	0.02%
2021/10/12	5	87.02	7	87.69	87.50	-2	10,411	-0.02%
2021/10/08	13	86.64	11	86.56	86.50	2	10,592	0.02%
2021/10/07	10.1	85.16	7	84.73	85.60	3.1	10,742	0.03%
2021/10/06	10.1	81.84	6	81.58	80.50	4.1	10,925	0.04%
2021/10/05	5.1	80.58	4	80.13	81.60	1.1	11,096	0.01%
2021/10/04	6.4	80.75	9.2	83.59	78.80	-2.9	11,067	-0.03%
2021/10/01	15.4	84.14	17.3	83.22	82.50	-1.9	11,064	-0.02%
2021/09/30	5	87.70	10	87.74	88.80	-5	11,233	-0.04%
2021/09/29	12.2	88.40	8	88.19	87.00	4.2	11,390	0.04%
2021/09/28	16	92.51	12.1	92.11	92.80	4	11,362	0.03%
2021/09/27	44.4	95.45	39.3	94.58	93.10	5.2	11,275	0.05%
2021/09/24	55.6	93.64	62	93.16	92.50	-6.4	10,931	-0.06%
2021/09/23	74.2	94.57	78	94.52	92.80	-3.8	10,775	-0.04%
2021/09/22	5	89.50	36	89.53	90.20	-31	10,249	-0.30%
2021/09/17	22.1	89.53	15.1	89.11	89.90	7.1	10,192	0.07%
2021/09/16	3	85.97	4	86.23	86.20	-1	10,137	-0.01%
2021/09/15	3	85.47	7	86.06	84.90	-4	10,159	-0.04%
2021/09/14	51	88.12	26	88.42	87.70	25	10,194	0.25%
2021/09/13	3.1	87.56	2	88.00	87.50	1.1	10,197	0.01%
2021/09/10	14.1	87.68	17	87.81	88.50	-2.9	10,248	-0.03%
2021/09/09	45	84.68	49	84.82	86.40	-4	10,371	-0.04%
2021/09/08	17	83.82	5	85.46	82.70	12	10,309	0.12%
2021/09/07	7.1	87.39	4.1	86.51	86.70	3	10,348	0.03%
2021/09/06	6	89.87	2	89.40	88.20	4	10,532	0.04%
2021/09/03	14.1	90.28	15	90.10	90.80	-0.9	10,487	-0.01%
2021/09/02	48.1	95.46	64	93.81	90.40	-15.9	10,452	-0.15%
2021/09/01	12.1	90.80	13.2	90.83	91.50	-1.1	10,169	-0.01%
2021/08/31	15.2	90.08	13	90.46	90.00	2.2	10,126	0.02%
2021/08/30	9	89.39	13	90.06	89.80	-4	10,060	-0.04%
2021/08/27	20.5	89.80	11	90.66	88.10	9.5	10,018	0.09%
2021/08/26	54.1	91.51	41	91.46	90.40	13.1	9,987	0.13%
2021/08/25	12	86.96	11	89.65	92.00	1	9,599	0.01%
2021/08/24	6	84.00	6	84.10	83.70	0	9,484	0.00%
2021/08/23	29	84.24	25	84.37	83.70	4	9,416	0.04%
2021/08/20	21	80.77	145	80.75	80.60	-124	9,279	-1.34%	大賣/鉅額交易
2021/08/19	15	79.65	17.4	79.90	78.10	-2.4	9,155	-0.03%
2021/08/18	19.4	76.85	6	81.32	81.50	13.4	9,166	0.15%
2021/08/17	43	79.78	7.5	78.07	76.90	35.5	9,205	0.39%
2021/08/16	15.1	81.16	3	81.37	81.10	12.1	9,155	0.13%
2021/08/13	12	81.64	16	81.57	81.00	-4	9,127	-0.04%
2021/08/12	1	83.70	1.2	83.93	84.50	-0.2	9,106	0.00%
2021/08/11	5	84.48	2	83.00	82.80	3	9,120	0.03%
2021/08/10	7.1	86.77	5	85.82	86.00	2.1	9,082	0.02%
2021/08/09	14	87.13	32.5	86.31	86.40	-18.5	9,063	-0.20%
2021/08/06	26.1	88.75	20.2	90.14	88.20	5.9	8,992	0.07%
2021/08/05	21.1	93.22	13	92.98	93.70	8.1	8,885	0.09%
2021/08/04	32.1	93.90	31	94.22	92.20	1.1	8,890	0.01%
2021/08/03	23	92.17	4	92.38	91.80	19	8,790	0.22%
2021/08/02	6	92.98	8.1	93.39	93.00	-2.1	8,720	-0.02%
2021/07/30	16.2	94.33	42	92.78	91.10	-25.9	8,671	-0.30%
2021/07/29	27	92.94	12.2	92.41	94.10	14.8	8,570	0.17%
2021/07/27	80.3	102.70	45	101.96	98.60	35.3	8,277	0.43%
2021/07/26	36.3	103.80	38	103.59	105.00	-1.7	8,030	-0.02%
2021/07/23	43.5	98.05	34.1	97.98	97.80	9.4	7,672	0.12%
2021/07/22	166.4	101.42	102	100.94	101.00	64.4	7,498	0.86%	大買/大賣/
2021/07/21	125.3	97.30	158.2	96.89	100.50	-32.8	7,086	-0.46%	大買/大賣/
2021/07/20	242.3	94.07	166	94.81	91.50	76.3	6,461	1.18%	大買/大賣/
2021/07/19	8	85.75	36.1	90.34	91.00	-28.1	5,924	-0.47%
2021/07/16	6	83.78	12	84.00	82.80	-6	5,879	-0.10%
2021/07/15	32.2	83.31	23.1	83.42	84.50	9.1	6,380	0.14%
2021/07/14	35	84.29	101.4	84.09	85.70	-66.4	6,458	-1.03%	大賣/
2021/07/13	70.3	84.29	48	83.98	80.50	22.3	6,213	0.36%
2021/07/12	39.1	83.01	57.1	83.19	82.50	-18.1	5,940	-0.30%
2021/07/09	6	78.75	3	78.73	78.50	3	5,701	0.05%
2021/07/08	5	79.08	5	78.92	77.70	0	5,690	0.00%
2021/07/07	26	80.13	20.2	80.09	79.30	5.8	5,696	0.10%
2021/07/06	81.1	77.87	63.1	78.19	77.70	18	5,513	0.33%
2021/07/05	17.1	74.15	9	74.34	74.90	8.1	5,407	0.15%
2021/07/02	2.2	71.21	8	70.79	71.30	-5.9	5,566	-0.11%
2021/07/01	7	70.96	5.2	71.06	69.90	1.9	5,730	0.03%
2021/06/30	3	72.20	1	72.30	72.00	2	5,975	0.03%
2021/06/29	24	75.32	22	74.00	73.00	2	5,962	0.03%
2021/06/28	9.1	72.01	3	72.73	72.80	6.1	5,898	0.10%
2021/06/25	3	73.10	13	73.71	72.70	-10	5,915	-0.17%
2021/06/24	2	73.95	1	74.20	73.30	1	5,910	0.02%
2021/06/23	7	72.86	6.5	73.22	73.70	0.5	5,868	0.01%
2021/06/22	3	72.73	7	71.77	71.60	-4	5,799	-0.07%
2021/06/21	38.2	73.57	46.4	72.93	72.00	-8.2	5,770	-0.14%
2021/06/18	58	75.84	67	75.54	75.20	-9	5,731	-0.16%
2021/06/17	11.1	72.47	7	72.11	72.70	4.1	5,617	0.07%
2021/06/16	36.4	73.16	35	72.33	71.30	1.4	5,565	0.03%
2021/06/15	55.3	71.46	44	70.00	72.90	11.3	5,439	0.21%
2021/06/11	12	67.70	19	67.88	67.70	-7	5,204	-0.13%
2021/06/10	18	67.47	1	68.60	67.20	17	5,203	0.33%
2021/06/09	1	66.60	3	66.70	66.70	-2	5,152	-0.04%
2021/06/08	1	66.60	4	67.13	66.50	-3	5,133	-0.06%
2021/06/07	0	0.00	2	66.45	66.50	-2	5,112	-0.04%
2021/06/04	8.1	67.09	2	66.70	66.50	6.1	5,091	0.12%
2021/06/03	20.1	69.15	5	68.82	68.10	15.1	5,064	0.30%
2021/06/02	6	67.62	8	67.15	66.80	-2	4,966	-0.04%
2021/06/01	5	68.20	1	67.90	68.40	4	4,934	0.08%
2021/05/31	0	0.00	4	67.08	66.90	-4	4,915	-0.08%
2021/05/28	17	67.42	1	67.50	66.90	16	4,890	0.33%
2021/05/27	0.7	65.70	4	66.68	66.60	-3.3	4,853	-0.07%
2021/05/26	7.1	67.41	7.1	65.47	66.00	0	4,831	0.00%
2021/05/25	17.1	66.72	10	67.73	66.30	7.1	4,791	0.15%
2021/05/24	1	62.80	1	62.60	62.80	0	4,702	0.00%
2021/05/21	5.1	62.24	1	61.70	62.30	4.1	4,727	0.09%
2021/05/20	2	61.80	1	61.50	61.80	1	4,827	0.02%
2021/05/19	9.1	61.52	11	60.61	61.80	-2	4,823	-0.04%
2021/05/18	9.2	58.42	9	59.28	60.10	0.2	4,801	0.00%
2021/05/17	1	57.40	7.1	55.55	54.80	-6.1	4,787	-0.13%
2021/05/14	1.1	59.45	2	60.00	60.70	-0.9	4,754	-0.02%
2021/05/13	4	60.85	6.2	58.91	60.10	-2.2	4,732	-0.05%
2021/05/12	3	61.20	4.1	62.17	60.00	-1.1	4,707	-0.02%
2021/05/11	4	66.35	5.1	67.02	65.30	-1.1	4,657	-0.02%
2021/05/10	1	70.10	0	0.00	69.70	1	4,645	0.02%
2021/05/07	1	71.70	1	70.90	71.90	0	4,657	0.00%
2021/05/06	11	69.72	7	68.73	68.60	4	4,665	0.09%
2021/05/05	7.2	70.78	40	70.59	68.50	-32.8	4,689	-0.70%
2021/05/04	11	70.77	308.2	72.56	71.90	-297.2	4,678	-6.35%	大賣/鉅額交易
2021/05/03	6	76.33	1	75.16	74.40	5	4,637	0.11%
2021/04/29	29.1	80.07	0.1	79.00	78.50	29	4,632	0.62%
2021/04/28	10.3	81.86	12.3	79.63	79.50	-2	4,665	-0.04%
2021/04/27	26	79.71	12	79.95	79.80	14	4,711	0.30%
2021/04/26	84.2	82.73	4.1	83.07	82.20	80.1	4,781	1.68%
2021/04/23	109	82.89	44.3	82.05	82.50	64.7	4,805	1.35%	大買/
2021/04/22	53.3	81.47	57	83.29	78.50	-3.7	4,807	-0.08%
2021/04/21	218.3	86.95	467.2	86.38	84.00	-248.8	5,265	-4.73%	大買/大賣/鉅額交易
2021/04/20	18.1	81.37	43.1	80.92	82.80	-25	4,952	-0.50%
2021/04/19	15	75.30	0.3	74.00	75.30	14.8	4,723	0.31%
2021/04/16	1	74.90	5	74.62	73.90	-4	4,777	-0.08%
2021/04/14	18.5	75.33	2	74.60	74.10	16.5	4,808	0.34%
2021/04/13	13	76.83	4	76.84	76.00	9	4,802	0.19%
2021/04/12	12.2	76.93	15	76.23	75.40	-2.9	4,769	-0.06%
2021/04/09	15	78.63	7.1	78.49	78.00	7.9	4,752	0.17%
2021/04/08	22	80.59	29.1	79.76	80.00	-7.1	4,656	-0.15%
2021/04/07	32	77.56	17	77.12	77.30	15	4,438	0.34%
2021/04/06	24.1	75.77	32.2	75.66	77.60	-8.1	4,318	-0.19%
2021/04/01	1	71.30	3.1	71.91	71.20	-2.1	4,117	-0.05%
2021/03/31	9	71.62	9	71.46	71.10	0	4,134	0.00%
2021/03/30	6.1	71.79	6.3	71.92	72.40	-0.2	4,161	-0.01%
2021/03/29	2	71.50	13.1	71.32	71.40	-11.1	4,201	-0.26%
2021/03/26	0	0.00	3	70.27	70.40	-3	4,233	-0.07%
2021/03/25	7.1	70.59	16	70.84	70.30	-8.9	4,248	-0.21%
2021/03/24	4	70.98	4.1	70.85	70.90	-0.1	4,266	0.00%
2021/03/23	50.1	72.52	45.1	70.59	71.00	5	4,278	0.12%
2021/03/22	24	72.13	15	71.95	72.00	9	4,235	0.21%
2021/03/19	8	68.43	1	68.30	68.60	7	4,161	0.17%
2021/03/18	2	69.55	1	70.00	69.10	1	4,213	0.02%
2021/03/17	5.1	69.43	1	70.10	68.90	4.1	4,339	0.09%
2021/03/16	4.1	70.90	1	71.10	70.00	3.1	4,629	0.07%
2021/03/15	3	70.37	0	0.00	70.00	3	4,990	0.06%
2021/03/11	2	69.35	4	69.30	69.40	-2	5,068	-0.04%
2021/03/10	0	0.00	5	67.52	67.40	-5	5,110	-0.10%
2021/03/09	0.1	67.00	0.2	67.00	67.10	-0.2	5,373	0.00%
2021/03/08	1	67.50	0	0.00	67.30	1	5,405	0.02%
2021/03/05	0	67.10	0.1	67.80	67.70	-0.1	5,455	0.00%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/03	2	69.10	1.1	67.93	69.40	0.9	5,613	0.02%
2021/03/02	7	70.20	5	70.72	69.00	2	5,627	0.04%
2021/02/26	4.1	70.01	5	69.88	70.00	-0.9	5,646	-0.02%
2021/02/25	5.1	71.73	0	0.00	71.10	5.1	5,736	0.09%
2021/02/24	2	71.80	4	72.58	71.50	-2	5,746	-0.03%
2021/02/23	6.1	73.22	6	72.67	72.50	0.1	5,822	0.00%
2021/02/22	11	74.27	31.5	73.97	73.90	-20.5	5,782	-0.35%
2021/02/19	3	70.57	4	70.85	71.40	-1	5,670	-0.02%
2021/02/18	3	69.70	2	70.40	70.30	1	5,686	0.02%
2021/02/17	4	68.78	1	69.20	69.30	3	5,680	0.05%
2021/02/05	6	66.60	2	66.50	66.50	4	5,664	0.07%
2021/02/04	0	0.00	6	67.20	67.10	-6	5,659	-0.11%
2021/02/03	2	67.15	0	0.00	66.70	2	5,657	0.04%
2021/02/02	3	67.93	8	67.74	67.80	-5	5,655	-0.09%
2021/02/01	2	66.00	2	66.35	66.30	0	5,639	0.00%
2021/01/29	1.1	67.99	4	69.00	67.40	-3	5,620	-0.05%
2021/01/28	4	69.65	2	70.00	69.50	2	5,595	0.04%
2021/01/27	3.1	70.58	7	70.40	71.60	-4	5,570	-0.07%
2021/01/26	5	70.46	3	69.77	69.40	2	5,527	0.04%
2021/01/25	4.2	70.54	4	70.25	70.50	0.2	5,501	0.00%
2021/01/22	7.1	71.75	1	71.90	72.00	6.1	5,470	0.11%
2021/01/21	22	73.60	44	71.97	71.30	-22	5,449	-0.40%
2021/01/20	12	74.21	39.2	74.33	72.70	-27.2	5,396	-0.50%
2021/01/19	16	77.78	7	78.24	76.70	9	5,306	0.17%
2021/01/18	19.1	78.50	22.7	78.39	79.20	-3.6	5,183	-0.07%
2021/01/15	37.3	79.05	80	79.51	77.70	-42.7	5,047	-0.85%
2021/01/14	109.4	79.70	70	79.98	79.10	39.4	4,829	0.82%	大買/
2021/01/13	17.5	77.44	50	75.57	77.60	-32.5	4,145	-0.78%
2021/01/12	8.1	71.05	1	71.30	70.60	7.1	3,834	0.18%
2021/01/11	5.1	71.44	2	71.65	72.10	3.1	3,737	0.08%
2021/01/08	2.5	69.50	2	70.20	69.90	0.5	3,682	0.01%
2021/01/07	2.2	69.34	4	69.30	69.50	-1.8	3,726	-0.05%
2021/01/06	8.1	69.30	3	69.40	69.10	5.1	3,722	0.14%
2021/01/05	8	71.03	1	71.00	71.10	7	3,724	0.19%
2021/01/04	4	72.03	3	72.63	72.60	1	3,705	0.03%
2020/12/31	2	71.20	2	71.20	71.10	0	3,665	0.00%
2020/12/30	4	72.83	4	73.20	71.80	0	3,652	0.00%
2020/12/29	1	73.40	13	73.55	72.70	-12	3,628	-0.33%
2020/12/28	14	72.99	10	73.29	72.80	4	3,554	0.11%
2020/12/25	4	71.98	20	72.01	72.30	-16	3,491	-0.46%
2020/12/24	34	71.66	6	71.62	71.50	28	3,502	0.80%
2020/12/23	6	71.42	13	69.96	71.70	-7	3,515	-0.20%
2020/12/22	17	69.91	2.2	70.38	69.00	14.8	3,498	0.42%
2020/12/21	7	69.80	3	70.13	70.00	4	3,500	0.11%
2020/12/18	3	71.20	1	70.00	70.90	2	3,502	0.06%
2020/12/17	6	69.87	0	0.00	70.10	6	3,506	0.17%
2020/12/16	2.2	71.61	2	71.65	71.30	0.2	3,494	0.00%
2020/12/15	27	72.86	0	0.00	70.80	27	3,520	0.77%
2020/12/14	7.1	73.60	4	73.83	73.70	3.1	3,552	0.09%
2020/12/11	8.4	74.38	5	74.94	72.50	3.4	3,578	0.10%
2020/12/10	49.2	75.32	36	74.79	75.00	13.2	3,479	0.38%
2020/12/09	86.1	72.52	96	73.29	74.70	-9.9	3,188	-0.31%
2020/12/08	6	68.57	11	68.71	69.00	-5	2,814	-0.18%
2020/12/07	2	68.35	4	68.85	68.00	-2	2,787	-0.07%
2020/12/04	4	67.78	3	67.80	67.60	1	2,766	0.04%
2020/12/03	46	69.25	63	69.32	68.00	-17	2,749	-0.62%
2020/12/02	18	67.54	4	67.48	67.20	14	2,673	0.52%
2020/12/01	15	67.71	6	67.62	67.00	9	2,705	0.33%
2020/11/30	24	68.93	27	68.91	67.10	-3	2,687	-0.11%
2020/11/27	7	65.90	7	65.94	65.60	0	2,558	0.00%
2020/11/26	12	65.35	8	65.26	65.60	4	2,578	0.16%
2020/11/25	3	65.43	13	64.50	64.50	-10	2,596	-0.39%
2020/11/24	6	66.77	18	66.83	65.70	-12	2,682	-0.45%
2020/11/23	0	0.00	1	64.70	64.70	-1	2,693	-0.04%
2020/11/20	58	64.50	8	64.79	64.40	50	2,731	1.83%
2020/11/19	1	61.90	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	61.70	0	0.00	61.80	1	2,782	0.04%
2020/11/17	1	61.40	0	0.00	62.00	1	3,084	0.03%
2020/11/16	3	61.50	0	0.00	61.90	3	3,287	0.09%
2020/11/13	3	60.13	0	0.00	60.40	3	3,650	0.08%
2020/11/12	1	60.80	0	0.00	60.70	1	3,945	0.03%
2020/11/11	1	60.90	6	60.33	61.00	-5	4,060	-0.12%
2020/11/10	1	60.60	0	0.00	60.10	1	4,085	0.02%
2020/11/09	1	61.60	2	61.45	61.50	-1	4,106	-0.02%
2020/11/06	1	61.50	1	61.80	60.60	0	4,150	0.00%
2020/11/05	0	0.00	0.5	60.90	60.90	-0.5	4,243	-0.01%
2020/11/04	1	61.00	0	0.00	61.10	1	4,328	0.02%
2020/11/03	3	60.30	0	0.00	60.90	3	4,355	0.07%
2020/10/30	1	59.80	0	0.00	59.70	1	4,468	0.02%
2020/10/29	7	61.03	1	61.50	61.20	6	4,725	0.13%
2020/10/28	2	60.70	47	60.75	60.30	-45	4,808	-0.94%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	2	63.10	0.2	62.50	62.80	1.8	4,929	0.04%
2020/10/23	2	63.70	1	63.90	63.70	1	4,947	0.02%
2020/10/22	40	65.48	0	0.00	64.00	40	5,080	0.79%
2020/10/20	0	0.00	3	65.20	64.40	-3	5,173	-0.06%
2020/10/19	1	65.00	1	65.20	65.10	0	5,366	0.00%
2020/10/16	2	65.55	0	0.00	64.70	2	5,624	0.04%
2020/10/15	1	66.20	2	66.75	66.30	-1	5,756	-0.02%
2020/10/14	4	64.75	0.4	64.80	64.50	3.7	5,715	0.06%
2020/10/13	2	63.65	2.3	64.00	64.00	-0.3	5,762	-0.01%
2020/10/12	6	65.98	6	65.18	64.90	0	5,786	0.00%
2020/10/08	5	67.50	5	66.90	66.70	0	5,820	0.00%
2020/10/07	1	67.60	0	0.00	67.40	1	5,892	0.02%
2020/10/06	5	67.20	6	66.78	66.50	-1	6,016	-0.02%
2020/10/05	0	0.00	3	66.50	66.70	-3	6,088	-0.05%
2020/09/30	2	66.35	2	66.30	66.60	0	6,179	0.00%
2020/09/28	2	64.50	9	63.44	64.70	-7	6,299	-0.11%
2020/09/25	4	66.15	2	65.90	65.00	2	6,398	0.03%
2020/09/24	4	68.37	4	68.10	67.60	0	6,612	0.00%
2020/09/21	1	69.90	0	0.00	69.70	1	6,606	0.02%
2020/09/18	4	71.88	16	72.01	71.60	-12	6,614	-0.18%
2020/09/17	1	70.90	13	72.17	72.70	-12	6,610	-0.18%
2020/09/16	12	71.53	10	71.80	70.90	2	6,574	0.03%
2020/09/15	2	69.95	1	70.20	70.20	1	6,578	0.02%
2020/09/14	2	69.70	1	69.80	69.70	1	6,779	0.01%
2020/09/10	3	68.83	1	68.80	68.60	2	6,866	0.03%
2020/09/09	2	69.45	2	69.60	69.50	0	6,968	0.00%
2020/09/08	5	69.24	2.1	68.91	68.90	2.9	7,054	0.04%
2020/09/07	3	72.37	54	71.40	69.20	-51	7,134	-0.71%
2020/09/04	4	68.25	4	68.70	70.30	0	7,125	0.00%
2020/09/03	1	69.80	0	0.00	69.40	1	7,190	0.01%
2020/09/02	1	70.00	1.1	70.03	70.30	-0.1	7,253	0.00%
2020/09/01	5	68.80	0	0.00	68.90	5	7,333	0.07%
2020/08/31	3	70.40	2	70.00	69.20	1	7,431	0.01%
2020/08/28	14	71.43	15	70.87	70.00	-1	7,943	-0.01%
2020/08/27	4	71.38	10	72.36	71.80	-6	7,937	-0.08%
2020/08/26	9	71.16	9	70.48	71.30	0	7,961	0.00%
2020/08/25	0	0.00	13	69.79	69.50	-13	8,035	-0.16%
2020/08/24	4	68.48	1	69.10	69.20	3	8,157	0.04%
2020/08/21	64	68.44	43	67.22	69.70	21	8,266	0.25%
2020/08/20	20.1	70.13	14.5	71.46	68.80	5.7	8,231	0.07%
2020/08/19	43.5	74.16	80	73.75	76.40	-36.6	8,499	-0.43%
2020/08/18	60	73.18	42	73.16	72.60	18	8,464	0.21%
2020/08/17	37	69.78	21	70.70	71.50	16	8,361	0.19%
2020/08/14	1	68.30	0	0.00	68.60	1	8,597	0.01%
2020/08/13	2	68.20	0	0.00	67.70	2	8,946	0.02%
2020/08/12	5	68.12	7.1	68.21	68.10	-2.1	9,075	-0.02%
2020/08/11	7	68.77	15	69.72	68.60	-8	9,274	-0.09%
2020/08/10	14	71.44	0.1	70.00	69.80	13.9	9,375	0.15%
2020/08/07	7	71.07	1	71.00	70.60	6	9,557	0.06%
2020/08/06	5	71.16	0	0.00	70.50	5	9,961	0.05%
2020/08/05	11	71.41	30	71.51	70.90	-19	10,009	-0.19%
2020/08/04	31	74.64	24	72.76	72.50	7	10,068	0.07%
2020/08/03	4.1	71.88	17	73.13	73.90	-12.9	9,941	-0.13%
2020/07/31	2	72.45	7	72.01	71.60	-5	9,897	-0.05%
2020/07/30	5	71.90	7	71.80	71.80	-2	9,892	-0.02%
2020/07/29	0	0.00	4	69.50	69.70	-4	9,875	-0.04%
2020/07/28	24	70.47	37	70.25	68.90	-13	9,883	-0.13%
2020/07/27	17	70.05	3	69.90	70.30	14	9,853	0.14%
2020/07/24	11	70.31	16	69.60	69.40	-5	9,833	-0.05%
2020/07/23	31	72.82	17	73.39	72.10	14	9,794	0.14%
2020/07/22	13	72.80	26	73.72	72.20	-13	9,635	-0.13%
2020/07/21	60	71.64	53	71.79	71.90	7	9,399	0.07%
2020/07/20	1	66.80	2	67.05	67.90	-1	9,275	-0.01%
2020/07/17	9	68.06	6	68.92	67.60	3	9,294	0.03%
2020/07/16	5	69.96	20	70.25	70.30	-15	9,320	-0.16%
2020/07/15	4	69.33	17	69.09	68.80	-13	9,311	-0.14%
2020/07/14	8	70.89	11	70.89	70.20	-3	9,360	-0.03%
2020/07/13	6.1	71.82	75	71.22	71.10	-68.9	9,417	-0.73%
2020/07/10	29	69.50	24	69.05	68.50	5	9,488	0.05%
2020/07/09	5	72.84	7	72.60	72.20	-2	9,451	-0.02%
2020/07/08	76	71.72	2	71.85	71.40	74	9,409	0.79%
2020/07/07	14	70.70	15	70.38	69.40	-1	9,378	-0.01%
2020/07/06	11	74.04	75	74.06	74.00	-64	9,319	-0.69%
2020/07/03	35	73.03	19	72.38	73.50	16	9,301	0.17%
2020/07/02	0	0.00	3	69.20	69.30	-3	9,087	-0.03%
2020/07/01	6	68.80	14	68.91	68.40	-8	9,123	-0.09%
2020/06/30	1.1	67.46	1	67.40	67.30	0.1	9,107	0.00%
2020/06/29	2	66.85	3	66.80	66.40	-1	9,170	-0.01%
2020/06/24	17	68.21	1	69.10	67.80	16	9,205	0.17%
2020/06/23	3	68.30	1	67.70	68.10	2	9,247	0.02%
2020/06/22	11	67.70	4	67.90	67.20	7	9,265	0.08%
2020/06/19	23	71.92	54	71.71	69.50	-31	9,296	-0.33%
2020/06/18	3	67.73	6	67.45	68.30	-3	9,153	-0.03%
2020/06/17	19	67.42	18	67.36	67.40	1	9,210	0.01%
2020/06/16	39	68.49	3	67.83	68.60	36	9,343	0.39%
2020/06/15	37	68.02	33	66.80	65.70	4	9,550	0.04%
2020/06/12	6	67.70	19	68.32	68.70	-13	9,814	-0.13%
2020/06/11	57	71.75	40	70.84	70.00	17	10,020	0.17%
2020/06/10	17	73.65	17	71.68	71.60	0	10,045	0.00%
2020/06/09	13	74.35	25	74.88	73.60	-12	10,142	-0.12%
2020/06/08	9	75.99	9	76.28	75.30	0	10,336	0.00%
2020/06/05	17	75.37	37	75.10	75.90	-20	10,545	-0.19%
2020/06/04	126	77.05	39	76.28	74.90	87	10,688	0.81%	大買/
2020/06/03	2	71.15	13	71.83	71.80	-11	10,240	-0.11%
2020/06/02	42	70.39	7	70.81	70.80	35	10,227	0.34%
2020/06/01	15	70.77	9	71.44	70.30	6	10,262	0.06%
2020/05/29	32	68.43	33	69.16	69.50	-1	10,258	-0.01%
2020/05/28	37	69.75	12	68.63	68.30	25	10,302	0.24%
2020/05/27	98	70.38	91	70.58	70.90	7	10,399	0.07%
2020/05/26	188	72.08	121	70.82	68.60	67	10,187	0.66%	大買/大賣/
2020/05/25	26	69.28	58	69.93	71.00	-32	9,764	-0.33%
2020/05/22	53	64.10	31	64.07	64.60	22	9,468	0.23%
2020/05/21	68	63.05	31	63.79	64.00	37	9,354	0.40%
2020/05/20	62	60.50	75	60.11	61.40	-13	9,196	-0.14%
2020/05/19	118	58.79	9	58.02	57.50	109	8,876	1.23%	大買/鉅額交易
2020/05/18	23	58.36	30	57.84	57.00	-7	8,817	-0.08%
2020/05/15	14	57.57	17	56.98	59.00	-3	8,657	-0.03%
2020/05/14	40	56.77	7	56.31	56.20	33	8,646	0.38%
2020/05/13	10	56.59	55	57.53	57.90	-45	8,419	-0.53%
2020/05/12	3	52.97	5	52.72	52.70	-2	8,003	-0.02%
2020/05/11	8	54.15	6	53.95	53.70	2	7,951	0.03%
2020/05/08	8	53.10	4	52.25	52.20	4	7,818	0.05%
2020/05/07	1	51.00	1	51.70	52.10	0	7,687	0.00%
2020/05/06	0	0.00	51	51.62	50.50	-51	7,635	-0.67%
2020/05/05	55	52.05	53	51.57	51.60	2	7,574	0.03%
2020/05/04	10	50.90	32	50.46	50.70	-22	7,541	-0.29%
2020/04/30	92	52.14	10	52.20	51.80	82	7,521	1.09%
2020/04/29	5	50.78	4	50.38	50.30	1	7,461	0.01%
2020/04/28	13	50.64	1	51.00	50.50	12	7,456	0.16%
2020/04/23	2	49.88	2	49.65	49.45	0	7,422	0.00%
2020/04/22	1	49.20	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	49.90	5	50.16	49.05	-4	7,432	-0.05%
2020/04/17	15	52.11	16	53.09	51.50	-1	7,357	-0.01%
2020/04/16	15	52.99	15	53.43	52.80	0	7,254	0.00%
2020/04/15	10	52.91	6	52.87	52.90	4	7,124	0.06%
2020/04/14	1	50.90	0	0.00	50.90	1	6,927	0.01%
2020/04/13	1	50.70	8	51.21	50.20	-7	6,903	-0.10%
2020/04/10	3	51.07	1	50.90	50.80	2	6,877	0.03%
2020/04/09	6	52.12	0	0.00	51.00	6	6,942	0.09%
2020/04/08	6	52.35	8	52.36	52.20	-2	6,922	-0.03%
2020/04/07	2	50.00	3	50.00	49.75	-1	6,806	-0.01%
2020/04/06	5	49.60	13	49.70	49.60	-8	6,750	-0.12%
2020/03/31	3	48.40	5	49.15	48.80	-2	6,707	-0.03%
2020/03/30	5	48.20	6	47.93	49.20	-1	6,750	-0.01%
2020/03/27	0	0.00	1	49.20	47.10	-1	6,684	-0.01%
2020/03/26	5	47.65	11	47.76	48.15	-6	6,617	-0.09%
2020/03/25	18	48.10	41	48.34	47.70	-23	6,560	-0.35%
2020/03/24	40	45.95	1	46.30	45.80	39	6,468	0.60%
2020/03/23	3	44.52	1	44.50	43.35	2	6,597	0.03%
2020/03/20	4	48.78	1	49.00	47.65	3	6,546	0.05%
2020/03/19	15	46.49	7	50.02	45.85	8	6,402	0.12%
2020/03/18	27	52.90	31	52.91	50.90	-4	6,097	-0.07%
2020/03/17	146	52.10	141	51.00	52.00	5	5,771	0.09%	大買/大賣/
2020/03/16	2	51.40	3	51.60	49.50	-1	5,472	-0.02%
2020/03/13	0	0.00	4	46.85	51.90	-4	5,321	-0.08%
2020/03/12	8	52.25	7	52.26	51.00	1	5,108	0.02%
2020/03/11	19	54.18	19.2	53.91	54.20	-0.2	4,842	0.00%
2020/03/10	4	51.50	14	52.78	55.60	-10	4,604	-0.22%
2020/03/09	2	51.40	1	52.90	50.60	1	4,417	0.02%
2020/03/06	8	54.81	18	54.96	53.50	-10	4,321	-0.23%
2020/03/05	10	56.08	2	55.90	55.60	8	4,246	0.19%
2020/03/04	7	55.40	0	0.00	55.90	7	4,081	0.17%
2020/03/03	8	54.98	7	54.70	54.10	1	3,938	0.03%
2020/03/02	1	53.60	25	54.64	54.80	-24	3,701	-0.65%
2020/02/27	1	52.10	0.2	50.10	49.85	0.8	3,438	0.02%
2020/02/26	2	53.00	2	53.40	52.30	0	3,371	0.00%
2020/02/25	1	52.40	1	52.80	53.00	0	3,290	0.00%
2020/02/24	4	52.90	2	53.65	53.20	2	3,258	0.06%
2020/02/21	0	0.00	6.1	53.31	52.90	-6.1	3,194	-0.19%
2020/02/20	3	51.83	5	52.00	51.90	-2	3,013	-0.07%
2020/02/19	0	0.00	7	52.34	52.10	-7	2,962	-0.24%
2020/02/18	7	51.09	0	0.00	51.00	7	2,879	0.24%
2020/02/17	8	51.24	17.1	50.98	52.20	-9.1	2,804	-0.32%
2020/02/14	0	0.00	0.1	48.85	48.70	-0.1	2,629	0.00%
2020/02/13	2	47.88	2	47.85	47.95	0	2,615	0.00%
2020/02/12	2	47.65	1	48.20	48.20	1	2,682	0.04%
2020/02/11	2	46.60	0	0.00	46.50	2	2,683	0.07%
2020/02/07	3	45.92	0	0.00	45.50	3	2,785	0.11%
2020/02/04	1	45.00	7	45.16	45.25	-6	2,921	-0.21%
2020/02/03	10	43.89	0	0.00	44.00	10	3,018	0.33%
2020/01/31	3	47.03	0	0.00	46.90	3	3,056	0.10%
2020/01/30	15	46.75	35	46.84	46.75	-20	3,309	-0.60%
2020/01/17	0	0.00	24	52.67	52.30	-24	3,659	-0.66%
2020/01/16	0	0.00	1	53.00	52.70	-1	3,956	-0.03%
2020/01/15	3	53.43	1	53.50	53.00	2	4,213	0.05%
2020/01/14	0	0.00	1	52.30	52.40	-1	4,296	-0.02%
2020/01/13	0	0.00	5	52.00	52.60	-5	4,485	-0.11%
2020/01/10	0	0.00	1	49.90	49.90	-1	4,564	-0.02%
2020/01/09	6	50.77	0	0.00	50.50	6	4,607	0.13%
2020/01/08	1.1	50.65	1	50.40	49.90	0.1	4,661	0.00%
2020/01/06	0	0.00	3	51.50	51.50	-3	4,957	-0.06%
2020/01/03	21	54.00	0	0.00	53.10	21	4,942	0.42%
2020/01/02	10	54.20	2	54.35	54.50	8	4,868	0.16%
2019/12/31	1	53.20	5	52.80	52.80	-4	4,832	-0.08%
2019/12/30	2	54.05	1	53.90	53.70	1	4,820	0.02%
2019/12/27	2	54.35	9	54.46	54.20	-7	4,815	-0.15%
2019/12/26	9	53.91	0	0.00	53.70	9	4,774	0.19%
2019/12/25	7	54.06	11	54.10	53.90	-4	4,763	-0.08%
2019/12/24	0	0.00	3	52.23	52.10	-3	4,668	-0.06%
2019/12/23	2	53.50	4	53.33	52.70	-2	4,692	-0.04%
2019/12/20	1	53.20	4	53.20	53.00	-3	4,704	-0.06%
2019/12/19	6	53.35	5	53.40	53.10	1	4,745	0.02%
2019/12/18	20	54.31	25.1	54.63	54.50	-5.1	4,752	-0.11%
2019/12/17	5	52.78	22	52.80	53.40	-17	4,549	-0.37%
2019/12/16	2	52.40	2	51.90	52.30	0	4,595	0.00%
2019/12/13	1	50.60	4	50.50	50.50	-3	4,598	-0.07%
2019/12/12	3	52.13	5	52.60	51.40	-2	4,644	-0.04%
2019/12/10	0	0.00	7	51.79	52.50	-7	4,604	-0.15%
2019/12/09	14	51.29	1	51.40	51.10	13	4,585	0.28%
2019/12/05	4	51.60	1	51.80	51.10	3	4,642	0.06%
2019/12/04	5	50.92	7	50.56	50.80	-2	4,852	-0.04%
2019/12/02	1	48.00	6	47.90	48.00	-5	4,889	-0.10%
2019/11/29	2	49.53	0	0.00	49.10	2	4,921	0.04%
2019/11/28	4	50.19	0	0.00	49.70	4	5,002	0.08%
2019/11/27	0	0.00	3	51.10	50.30	-3	5,215	-0.06%
2019/11/26	3	50.37	0	0.00	50.60	3	5,416	0.06%
2019/11/22	0	0.00	3	49.53	49.40	-3	5,818	-0.05%
2019/11/21	6	48.99	0	0.00	49.45	6	5,866	0.10%
2019/11/19	1	49.80	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/15	1	50.60	4	50.60	50.70	-3	6,217	-0.05%
2019/11/14	2	49.70	0	0.00	50.00	2	6,322	0.03%
2019/11/13	4	50.53	1	50.20	50.30	3	6,429	0.05%
2019/11/11	2	50.10	10	49.98	49.60	-8	6,432	-0.12%
2019/11/08	1	53.20	0	0.00	52.80	1	6,377	0.02%
2019/11/07	8	54.11	2	53.75	53.20	6	6,387	0.09%
2019/11/06	2	55.80	1	55.20	55.50	1	6,354	0.02%
2019/11/05	2	56.65	8	56.15	56.30	-6	6,352	-0.09%
2019/11/04	5	55.68	2	55.60	55.50	3	6,333	0.05%
2019/11/01	2	56.15	5	55.78	56.10	-3	6,351	-0.05%
2019/10/31	3	56.37	2	55.50	55.00	1	6,331	0.02%
2019/10/30	3	57.13	4	57.55	56.80	-1	6,268	-0.02%
2019/10/29	46	57.87	11	59.28	57.50	35	6,275	0.56%
2019/10/28	1	58.80	10	59.28	60.10	-9	6,167	-0.15%
2019/10/25	9	58.46	6	58.13	58.20	3	6,169	0.05%
2019/10/24	14	57.03	24	57.48	58.50	-10	6,089	-0.16%
2019/10/23	48	54.53	12	54.92	55.00	36	6,007	0.60%
2019/10/22	3	52.73	1	53.70	53.60	2	6,029	0.03%
2019/10/21	12	52.69	19	53.22	53.60	-7	5,906	-0.12%
2019/10/18	0	0.00	2	52.20	51.60	-2	5,681	-0.04%
2019/10/17	5	50.68	2	50.40	51.10	3	5,579	0.05%
2019/10/16	3.2	50.51	3	50.23	50.00	0.2	5,555	0.00%
2019/10/15	2	51.25	21	51.72	51.10	-19	5,499	-0.35%
2019/10/14	1	50.60	3	50.73	50.40	-2	5,317	-0.04%
2019/10/09	1	48.30	0	0.00	48.15	1	5,184	0.02%
2019/10/08	3	48.90	0	0.00	48.90	3	5,185	0.06%
2019/10/07	2	49.58	0	0.00	49.55	2	5,192	0.04%
2019/10/04	2	49.50	1	49.60	49.35	1	5,183	0.02%
2019/10/02	1.3	48.94	0	0.00	49.50	1.3	5,179	0.02%
2019/10/01	0.3	49.50	0	0.00	49.25	0.3	5,189	0.00%
2019/09/27	0	0.00	11	49.10	48.40	-11	5,174	-0.21%
2019/09/26	7	48.99	1	48.70	48.75	6	5,155	0.12%
2019/09/25	0	0.00	6	49.45	49.45	-6	5,135	-0.12%
2019/09/24	6	50.63	9	51.16	50.80	-3	5,122	-0.06%
2019/09/23	1	51.20	1	50.90	50.80	0	5,061	0.00%
2019/09/20	2	50.30	1	50.50	50.40	1	5,049	0.02%
2019/09/19	19	51.18	2	51.00	50.70	17	5,067	0.34%
2019/09/18	4	50.90	17	50.42	50.30	-13	5,017	-0.26%
2019/09/17	3	50.03	5	49.05	50.20	-2	5,007	-0.04%
2019/09/16	5	48.43	1	49.20	48.50	4	4,973	0.08%
2019/09/12	3	49.27	1	49.40	48.90	2	5,001	0.04%
2019/09/11	2	48.93	13	48.90	48.85	-11	5,056	-0.22%
2019/09/10	3	49.55	10	49.37	49.30	-7	5,215	-0.13%
2019/09/09	11	50.26	1	50.30	50.10	10	5,230	0.19%
2019/09/06	37	52.17	31	51.93	51.00	6	5,201	0.12%
2019/09/05	5	50.38	8	51.00	50.80	-3	4,915	-0.06%
2019/09/04	4	50.88	5	50.68	50.70	-1	4,896	-0.02%
2019/09/03	6	50.02	12	50.01	49.80	-6	4,872	-0.12%
2019/09/02	12	49.56	2	50.35	50.70	10	4,830	0.21%
2019/08/30	3	49.67	4	50.60	49.05	-1	4,748	-0.02%
2019/08/29	18	50.38	14	49.95	49.75	4	4,536	0.09%
2019/08/28	4	50.25	14	50.19	51.20	-10	4,330	-0.23%
2019/08/27	0	0.00	1	47.00	46.60	-1	3,927	-0.03%
2019/08/26	5	46.84	0	0.00	46.10	5	3,926	0.13%
2019/08/23	4	48.40	2	48.30	48.55	2	3,888	0.05%
2019/08/22	8	48.48	7	48.74	48.70	1	3,837	0.03%
2019/08/21	7	48.18	6	48.08	48.20	1	3,744	0.03%
2019/08/20	0	0.00	5	46.11	45.85	-5	3,565	-0.14%
2019/08/19	15	46.86	1	46.70	46.50	14	3,525	0.40%
2019/08/16	7	45.06	3	42.98	46.00	4	3,415	0.12%
2019/08/15	9	43.14	5	42.90	43.10	4	3,320	0.12%
2019/08/14	7	45.11	7	45.10	44.10	0	3,318	0.00%
2019/08/13	1	44.50	5	44.45	44.35	-4	3,326	-0.12%
2019/08/12	7	43.44	5	44.25	44.35	2	3,316	0.06%
2019/08/08	5	44.57	0	0.00	44.65	5	3,293	0.15%
2019/08/07	2	46.10	0	0.00	44.05	2	3,298	0.06%
2019/08/06	20	44.58	5	45.60	45.60	15	3,292	0.46%
2019/08/05	1	45.45	21	45.84	45.55	-20	3,274	-0.61%
2019/08/02	3	47.68	4	47.68	47.85	-1	3,264	-0.03%
2019/08/01	2	48.80	0	0.00	48.85	2	3,269	0.06%
2019/07/31	5	49.72	6	48.68	49.90	-1	3,241	-0.03%
2019/07/30	63	48.74	40	49.16	48.80	23	3,154	0.73%
2019/07/29	23	50.80	17	51.26	51.00	6	3,016	0.20%
2019/07/26	11	48.78	7	48.81	49.50	4	2,828	0.14%
2019/07/25	26	47.58	6	47.07	47.75	20	2,728	0.73%
2019/07/24	3	46.38	5	47.06	47.30	-2	2,551	-0.08%
2019/07/23	0	0.00	1	43.50	43.00	-1	2,356	-0.04%
2019/07/22	2	42.10	0	0.00	42.00	2	2,373	0.08%
2019/07/18	1	43.30	4	42.88	41.80	-3	2,443	-0.12%
2019/07/17	0	0.00	3	44.30	43.45	-3	2,457	-0.12%
2019/07/16	0	0.00	4	45.00	44.30	-4	2,589	-0.15%
2019/07/12	1	43.95	0	0.00	43.90	1	2,731	0.04%
2019/07/11	6	44.25	1	44.20	44.10	5	2,750	0.18%
2019/07/09	0	0.00	8	43.72	43.00	-8	2,745	-0.29%
2019/06/27	5	46.80	2	46.65	46.65	3	3,122	0.10%
2019/06/25	1	46.00	1	46.50	47.40	0	3,187	0.00%
2019/06/24	5	46.39	1	46.45	46.35	4	3,143	0.13%
2019/06/21	2	45.30	2	46.05	45.15	0	3,120	0.00%
2019/06/20	1	45.45	1	45.20	45.10	0	3,114	0.00%
2019/06/19	0	0.00	1	44.40	44.85	-1	3,132	-0.03%
2019/06/18	7	44.53	17	45.44	43.90	-10	3,140	-0.32%
2019/06/17	6	43.06	4	44.51	45.40	2	3,036	0.07%
2019/06/14	0	0.00	1	41.90	41.30	-1	3,015	-0.03%
2019/06/13	1	41.10	0	0.00	41.60	1	3,053	0.03%
2019/06/12	9	42.13	1	42.90	41.45	8	3,131	0.26%
2019/06/11	4	41.78	0	0.00	42.05	4	3,266	0.12%
2019/06/10	20	40.10	0	0.00	40.10	20	3,327	0.60%
2019/05/29	1	39.60	0	0.00	39.75	1	4,006	0.02%
2019/05/24	0	0.00	5	41.40	40.50	-5	4,444	-0.11%
2019/05/22	1	42.15	0	0.00	41.55	1	4,688	0.02%
2019/05/17	1	42.90	0	0.00	42.70	1	5,107	0.02%
2019/05/16	0	0.00	3	44.37	42.85	-3	5,190	-0.06%
2019/05/15	5	42.30	2	42.58	44.90	3	5,358	0.06%
2019/05/14	12	40.62	6	42.58	42.60	6	5,661	0.11%
2019/05/13	1	41.80	2	41.80	41.75	-1	6,030	-0.02%
2019/05/10	12	45.09	12	43.76	43.95	0	6,201	0.00%
2019/05/09	1	43.30	37	44.83	43.35	-36	6,303	-0.57%
2019/05/08	1	46.10	0	0.00	45.70	1	6,338	0.02%
2019/05/06	0	0.00	11	46.09	45.95	-11	6,893	-0.16%
2019/05/03	2	47.85	0	0.00	48.05	2	6,914	0.03%
2019/04/30	4	47.05	0	0.00	47.40	4	6,933	0.06%
2019/04/29	2	48.40	29	48.13	46.80	-27	6,935	-0.39%
2019/04/26	0	0.00	6	52.20	52.00	-6	6,877	-0.09%
2019/04/25	3	53.60	0	0.00	54.00	3	6,860	0.04%
2019/04/24	25	54.42	29	53.83	53.80	-4	6,866	-0.06%
2019/04/23	4	53.75	2	53.60	53.60	2	6,866	0.03%
2019/04/22	4	55.23	10	55.80	54.40	-6	6,906	-0.09%
2019/04/19	1	53.50	0	0.00	54.10	1	6,807	0.01%
2019/04/18	1	53.30	4	54.08	52.90	-3	6,819	-0.04%
2019/04/17	8	52.90	1	52.60	52.80	7	6,807	0.10%
2019/04/16	3	51.77	2	51.30	52.50	1	6,840	0.01%
2019/04/12	6	51.28	13	51.85	51.10	-7	7,052	-0.10%
2019/04/11	0	0.00	8	52.10	51.80	-8	7,144	-0.11%
2019/04/10	0	0.00	3	53.47	53.20	-3	7,155	-0.04%
2019/04/09	4	54.70	14	55.41	53.90	-10	7,198	-0.14%
2019/04/08	11	55.65	10	55.64	55.30	1	7,265	0.01%
2019/04/03	1	53.90	11	53.84	53.90	-10	7,248	-0.14%
2019/04/02	16	52.58	1	52.40	53.00	15	7,245	0.21%
2019/04/01	5	52.22	3	52.17	52.20	2	7,341	0.03%
2019/03/29	1	50.70	0	0.00	51.00	1	7,319	0.01%
2019/03/28	2	51.40	0	0.00	51.20	2	7,491	0.03%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/26	4	52.20	2	52.00	51.30	2	7,947	0.03%
2019/03/25	1	51.10	1	51.20	51.50	0	8,182	0.00%
2019/03/22	3	52.60	2	52.20	52.10	1	8,276	0.01%
2019/03/21	4	52.30	1	52.20	51.80	3	8,408	0.04%
2019/03/20	1	52.60	10	53.10	52.60	-9	8,690	-0.10%
2019/03/19	4	54.43	1	55.20	53.10	3	9,013	0.03%
2019/03/18	7	53.83	2	53.75	54.30	5	9,060	0.06%
2019/03/15	3	54.13	2	54.45	54.50	1	9,239	0.01%
2019/03/14	2	56.00	2	53.85	53.90	0	9,339	0.00%
2019/03/13	0	0.00	1	57.00	57.40	-1	9,496	-0.01%
2019/03/12	16	57.55	7	58.13	58.00	9	9,746	0.09%
2019/03/11	11	56.38	14	55.95	55.60	-3	9,921	-0.03%
2019/03/08	10	55.59	10	55.17	56.00	0	10,119	0.00%
2019/03/07	15	56.87	17	55.57	55.60	-2	10,309	-0.02%
2019/03/06	53	56.86	53	56.60	56.60	0	10,479	0.00%
2019/03/05	84	55.74	93	56.30	55.50	-9	10,982	-0.08%
2019/03/04	106	56.56	94	56.64	56.50	12	11,326	0.11%	大買/
2019/02/27	2	55.40	3	56.90	57.60	-1	11,445	-0.01%
2019/02/26	9	57.57	6	58.40	55.70	3	11,716	0.03%
2019/02/25	3	56.40	7	56.37	57.60	-4	11,980	-0.03%
2019/02/22	57	56.61	57	56.99	56.50	0	12,027	0.00%
2019/02/21	7	57.21	3	57.83	57.90	4	11,959	0.03%
2019/02/20	2	58.60	2	59.65	57.90	0	11,855	0.00%
2019/02/19	2	58.50	19	58.33	58.90	-17	11,804	-0.14%
2019/02/18	17	60.76	9	60.14	58.30	8	11,751	0.07%
2019/02/15	1	58.00	12	58.46	59.30	-11	11,564	-0.10%
2019/02/14	4	58.73	5	58.50	59.00	-1	11,518	-0.01%
2019/02/13	8	58.78	23	58.62	58.40	-15	11,407	-0.13%
2019/02/12	31	53.57	9	54.40	56.00	22	11,139	0.20%
2019/02/11	5	48.48	13	50.25	51.40	-8	10,961	-0.07%
2019/01/30	2	47.15	8	47.64	46.75	-6	10,938	-0.05%
2019/01/29	13	45.95	19	46.11	46.10	-6	10,865	-0.06%
2019/01/28	49	46.69	28	46.72	46.60	21	10,856	0.19%
2019/01/25	44	44.90	76	44.75	44.15	-32	10,746	-0.30%
2019/01/24	5	42.79	10	42.85	42.55	-5	10,850	-0.05%
2019/01/23	1	41.85	0	0.00	42.20	1	10,938	0.01%
2019/01/21	0	0.00	10	41.96	42.00	-10	11,097	-0.09%
2019/01/18	1	39.90	6	41.22	41.30	-5	11,108	-0.05%
2019/01/17	7	40.61	1	41.00	40.20	6	11,151	0.05%
2019/01/16	0	0.00	4	41.60	41.00	-4	11,221	-0.04%
2019/01/15	4	40.58	7	40.72	40.90	-3	11,225	-0.03%
2019/01/14	5	39.79	0	0.00	40.05	5	11,304	0.04%
2019/01/10	2	42.30	2	43.25	42.30	0	11,353	0.00%
2019/01/09	4	42.40	24	42.93	42.30	-20	11,567	-0.17%
2019/01/08	4	41.80	3	42.12	42.10	1	11,704	0.01%
2019/01/07	32	42.22	3	42.55	41.60	29	11,681	0.25%
2019/01/04	14	40.22	5	39.36	40.90	9	11,672	0.08%
2019/01/03	9	42.19	155	41.93	40.65	-146	11,580	-1.26%	大賣/鉅額交易
2019/01/02	7	44.44	1	43.90	43.90	6	11,551	0.05%
2018/12/28	5	44.01	0	0.00	43.90	5	11,589	0.04%
2018/12/27	20	44.08	24	44.43	43.80	-4	11,642	-0.03%
2018/12/26	5	42.89	1	44.85	42.60	4	11,558	0.03%
2018/12/24	3	44.62	14	44.00	45.30	-11	11,517	-0.10%
2018/12/22	3	44.13	2	44.43	44.85	1	11,413	0.01%
2018/12/21	14	45.30	16	44.70	45.60	-2	11,422	-0.02%
2018/12/20	11	45.48	34	44.43	44.25	-23	11,273	-0.20%
2018/12/19	35	48.92	7	48.66	47.40	28	11,019	0.25%
2018/12/18	8	49.60	30	50.73	49.40	-22	10,927	-0.20%
2018/12/17	41	51.28	49	50.37	50.30	-8	10,856	-0.07%
2018/12/14	14	49.90	3.1	50.45	50.00	10.9	10,796	0.10%
2018/12/13	68	52.14	42	52.01	52.00	26	10,675	0.24%
2018/12/12	10	50.24	31	51.10	52.50	-21	10,400	-0.20%
2018/12/11	7	48.11	6	48.09	47.80	1	10,099	0.01%
2018/12/10	28	47.59	27	48.43	47.30	1	10,196	0.01%
2018/12/07	7	47.84	14	47.79	48.05	-7	10,027	-0.07%
2018/12/06	7	48.37	1	51.20	46.30	6	9,928	0.06%
2018/12/05	14	50.01	25	50.42	51.10	-11	9,676	-0.11%
2018/12/04	37	50.17	67	50.81	49.50	-30	9,490	-0.32%
2018/12/03	64	50.46	6	50.03	49.15	58	9,277	0.63%
2018/11/30	21	48.02	25	48.08	48.75	-4	9,100	-0.04%
2018/11/29	27	50.16	14	49.62	49.00	13	8,908	0.15%
2018/11/28	107	49.68	77	49.94	49.70	30	8,699	0.34%	大買/
2018/11/27	19	46.55	31	46.99	48.40	-12	8,185	-0.15%
2018/11/26	6	44.22	6	44.11	44.00	0	7,814	0.00%
2018/11/23	32	42.88	23	42.98	43.75	9	7,721	0.12%
2018/11/22	83	41.80	24	41.91	41.10	59	7,406	0.80%
2018/11/21	3	40.70	38	39.52	40.70	-35	6,994	-0.50%
2018/11/20	17	37.57	10	37.12	37.00	7	6,942	0.10%
2018/11/19	20	37.30	22	37.05	37.30	-2	6,999	-0.03%
2018/11/16	14	37.05	15	37.01	36.25	-1	7,024	-0.01%
2018/11/15	3	36.42	2	36.73	36.80	1	7,052	0.01%
2018/11/14	12	36.65	8	36.38	36.00	4	7,106	0.06%
2018/11/13	1	35.40	2	35.25	36.95	-1	7,294	-0.01%
2018/11/12	0	0.00	0	36.40	36.60	0	7,346	0.00%
2018/11/09	3	36.60	22	36.65	36.70	-19	7,392	-0.26%
2018/11/08	11	38.49	6	37.94	35.95	5	7,411	0.07%
2018/11/07	12	35.72	19	36.66	37.75	-7	7,311	-0.10%
2018/11/06	2	35.93	0	0.00	34.35	2	7,310	0.03%
2018/11/05	1	36.50	14	36.95	37.00	-13	7,338	-0.18%
2018/11/02	13	36.59	6	36.63	36.55	7	7,319	0.10%
2018/11/01	35	36.29	19	36.03	35.80	16	7,226	0.22%
2018/10/31	2	33.70	11	33.96	34.10	-9	6,952	-0.13%
2018/10/30	3	31.30	9	31.42	31.00	-6	6,907	-0.09%
2018/10/29	19	32.64	10	32.87	32.05	9	7,100	0.13%
2018/10/26	5	30.94	2	30.78	30.50	3	7,077	0.04%
2018/10/25	6	31.62	4	32.10	31.15	2	7,113	0.03%
2018/10/24	9	35.78	2	35.73	34.60	7	7,082	0.10%
2018/10/23	1	37.20	3	36.60	36.30	-2	7,021	-0.03%
2018/10/22	8	37.26	10	37.92	37.70	-2	7,058	-0.03%
2018/10/19	1	36.10	2	36.28	36.35	-1	7,133	-0.01%
2018/10/18	37	38.37	36	38.43	38.05	1	7,152	0.01%
2018/10/17	32	40.18	38	38.53	38.40	-6	7,163	-0.08%
2018/10/16	27	39.05	9	40.08	40.25	18	7,007	0.26%
2018/10/12	17	37.12	17	37.29	37.20	0	7,037	0.00%
2018/10/11	1	36.85	2	37.28	36.50	-1	7,110	-0.01%
2018/10/09	18	41.46	223	41.59	40.55	-205	7,192	-2.85%	大賣/鉅額交易
2018/10/08	1	41.70	135	40.81	41.70	-134	7,254	-1.85%	大賣/鉅額交易
2018/10/05	4	42.53	107	42.49	42.30	-103	7,414	-1.39%	大賣/鉅額交易
2018/10/04	12	47.78	33	47.34	47.00	-21	7,476	-0.28%
2018/10/03	3	49.73	1	48.05	47.95	2	8,046	0.02%
2018/10/02	2	50.35	2	50.70	50.00	0	8,302	0.00%
2018/10/01	4	50.10	10	50.67	51.30	-6	8,430	-0.07%
2018/09/28	8	50.61	5	51.10	50.20	3	8,731	0.03%
2018/09/27	4	51.25	3	51.17	50.00	1	8,917	0.01%
2018/09/26	4	51.40	2	51.15	51.10	2	9,101	0.02%
2018/09/25	8	51.89	17	51.13	52.00	-9	9,178	-0.10%
2018/09/21	32	49.93	35	50.16	51.00	-3	9,161	-0.03%
2018/09/20	11	48.44	0	0.00	48.00	11	9,160	0.12%
2018/09/19	3	49.43	2	49.55	47.90	1	9,256	0.01%
2018/09/18	8	49.88	15	50.27	48.40	-7	9,348	-0.07%
2018/09/17	12	52.83	2	52.35	52.10	10	9,527	0.10%
2018/09/14	3	51.53	10	52.36	52.60	-7	9,645	-0.07%
2018/09/13	10	51.47	10	50.20	48.95	0	9,580	0.00%
2018/09/12	5	49.90	14	50.26	50.10	-9	9,788	-0.09%
2018/09/11	13	51.56	54	51.96	51.30	-41	9,983	-0.41%
2018/09/10	5	50.48	4	51.03	50.60	1	10,091	0.01%
2018/09/07	9	54.71	28	54.69	53.50	-19	10,143	-0.19%
2018/09/06	1	55.90	0	0.00	56.40	1	10,316	0.01%
2018/09/05	5	57.30	5	58.10	56.00	0	10,881	0.00%
2018/09/04	10	57.70	3	58.03	58.10	7	11,423	0.06%
2018/09/03	11	58.38	0	0.00	57.00	11	11,763	0.09%
2018/08/31	6	59.80	17	59.79	60.90	-11	12,007	-0.09%
2018/08/30	22	62.04	8	61.36	61.00	14	12,203	0.11%
2018/08/29	1	59.70	3	60.77	60.70	-2	12,365	-0.02%
2018/08/28	7	59.76	2	59.40	58.90	5	12,638	0.04%
2018/08/27	7	59.90	9	60.00	60.10	-2	12,903	-0.02%
2018/08/24	7	56.91	20	57.02	56.60	-13	13,097	-0.10%
2018/08/23	19	59.98	5	59.08	58.60	14	13,647	0.10%
2018/08/22	10	57.40	1	58.90	59.50	9	14,211	0.06%
2018/08/21	17	58.79	18	59.33	58.50	-1	14,867	-0.01%
2018/08/20	5	55.54	34	56.11	58.50	-29	15,105	-0.19%
2018/08/17	9	60.87	10	60.84	58.20	-1	15,508	-0.01%
2018/08/16	14	58.79	12	59.25	61.20	2	15,624	0.01%
2018/08/15	3	59.77	3	60.37	58.60	0	15,830	0.00%
2018/08/14	2	59.50	1	62.00	62.00	1	16,050	0.01%
2018/08/13	2	61.95	23	61.88	60.30	-21	16,266	-0.13%
2018/08/10	14	67.15	0	0.00	64.70	14	16,635	0.08%
2018/08/09	13	65.70	14	64.85	66.30	-1	17,030	-0.01%
2018/08/08	10	67.15	16	65.95	65.00	-6	17,702	-0.03%
2018/08/07	2	67.50	1	66.20	66.70	1	18,220	0.01%
2018/08/06	10	64.60	11	65.87	65.50	-1	18,399	-0.01%
2018/08/03	20	63.99	18	64.77	66.00	2	18,632	0.01%
2018/08/02	83	65.24	32	65.37	63.70	51	18,765	0.27%
2018/08/01	13	70.98	24	70.94	69.50	-11	19,391	-0.06%
2018/07/31	29	71.61	13	71.91	72.20	16	19,736	0.08%
2018/07/30	14	70.44	9	71.28	69.50	5	19,735	0.03%
2018/07/27	16	73.24	15	75.11	72.00	1	19,738	0.01%
2018/07/26	19	73.53	14	74.06	75.00	5	19,731	0.03%
2018/07/25	511	70.38	11	69.92	71.70	500	19,584	2.55%	大買/鉅額交易
2018/07/24	29	69.07	4	69.28	69.90	25	19,513	0.13%
2018/07/23	5	64.44	27	64.60	67.50	-22	19,448	-0.11%
2018/07/20	71	66.00	48	68.50	67.10	23	19,381	0.12%
2018/07/19	17	69.79	18	69.42	69.00	-1	19,241	-0.01%
2018/07/18	4	69.30	10	69.30	68.00	-6	19,237	-0.03%
2018/07/17	17	71.12	28	72.89	70.90	-11	19,196	-0.06%
2018/07/16	2	72.95	11	73.42	73.80	-9	19,197	-0.05%
2018/07/13	41	76.61	13	75.58	73.00	28	19,302	0.15%
2018/07/12	48	73.33	9	73.16	73.90	39	19,122	0.20%
2018/07/11	24	73.06	42	73.56	73.60	-18	19,114	-0.09%
2018/07/10	38	68.56	72	69.58	72.00	-34	18,611	-0.18%
2018/07/09	10	65.30	7.2	65.51	65.50	2.8	18,502	0.02%
2018/07/06	20	65.21	17	65.42	66.20	3	18,359	0.02%
2018/07/05	24	64.05	9	64.24	62.70	15	18,107	0.08%
2018/07/04	33	65.94	7	63.80	62.70	26	17,898	0.15%
2018/07/03	5	70.36	10	70.03	69.60	-5	17,672	-0.03%
2018/07/02	32	71.21	6	72.13	69.10	26	17,580	0.15%
2018/06/29	13	69.85	7	70.34	72.80	6	17,458	0.03%
2018/06/28	12	71.99	7	73.11	69.50	5	17,295	0.03%
2018/06/27	10	72.58	7	72.94	73.40	3	17,177	0.02%
2018/06/26	16	73.58	21	73.22	72.00	-5	17,064	-0.03%
2018/06/25	52	72.33	62	72.26	71.20	-10	16,820	-0.06%
2018/06/22	3	78.27	6	76.73	76.50	-3	16,652	-0.02%
2018/06/21	200	80.09	88	80.53	80.90	112	16,558	0.68%	大買/鉅額交易
2018/06/20	21	78.85	13	80.44	76.40	8	16,374	0.05%
2018/06/19	10	84.47	25	83.37	84.00	-15	16,260	-0.09%
2018/06/15	242	84.79	38	83.28	83.20	204	16,243	1.26%	大買/鉅額交易
2018/06/14	5	83.40	14	81.99	83.20	-9	16,133	-0.06%
2018/06/13	79	87.24	34	83.75	82.90	45	15,957	0.28%
2018/06/12	527	86.57	77	86.01	89.50	450	15,516	2.90%	大買/鉅額交易
2018/06/11	6	78.82	350	78.13	81.40	-344	14,963	-2.30%	大賣/鉅額交易
2018/06/08	39	72.06	42.1	73.28	74.00	-3.1	14,696	-0.02%
2018/06/07	18	70.81	15	71.50	70.50	3	14,445	0.02%
2018/06/06	338	71.59	12	70.56	71.50	326	14,445	2.26%	大買/鉅額交易
2018/06/05	39	70.44	9	68.09	67.80	30	14,387	0.21%
2018/06/04	38	71.04	22.8	72.37	72.80	15.2	14,150	0.11%
2018/06/01	11	71.38	21	70.86	69.90	-10	13,839	-0.07%
2018/05/31	64.9	76.84	15	76.60	70.70	49.9	13,541	0.37%
2018/05/30	16	71.14	37	72.72	74.10	-21	12,893	-0.16%
2018/05/29	133	70.69	48	69.52	68.80	85	12,268	0.69%	大買/
2018/05/28	43	66.05	15	66.65	66.90	28	11,490	0.24%
2018/05/25	33	58.99	113	58.01	60.90	-80	11,147	-0.72%	大賣/
2018/05/24	26	55.44	34	55.36	55.40	-8	10,510	-0.08%
2018/05/23	15	55.13	13	55.82	55.80	2	10,294	0.02%
2018/05/22	197	54.92	192	53.66	53.70	5	9,969	0.05%	大買/大賣/
2018/05/21	176	56.31	180	55.82	56.40	-4	9,672	-0.04%	大買/大賣/
2018/05/18	78	53.27	62	54.03	54.70	16	9,332	0.17%
2018/05/17	160	54.28	172	52.55	52.10	-12	8,805	-0.14%	大買/大賣/
2018/05/16	194	56.65	159	56.00	55.60	35	8,338	0.42%	大買/大賣/
2018/05/15	60	51.40	69	51.59	53.80	-9	7,656	-0.12%
2018/05/14	21	48.83	11	49.80	50.20	10	7,091	0.14%
2018/05/11	32	46.68	46	46.26	45.70	-14	6,824	-0.21%
2018/05/10	61	45.25	53.2	45.23	46.20	7.8	6,511	0.12%
2018/05/09	50.2	43.42	82	43.24	43.65	-31.8	6,123	-0.52%
2018/05/08	120	39.39	43	40.10	40.90	77	5,397	1.43%	大買/
2018/05/07	1	36.75	1	37.05	37.20	0	5,005	0.00%
2018/05/04	0	0.00	20	36.00	35.80	-20	4,989	-0.40%
2018/05/03	8	36.95	8	36.79	36.95	0	5,004	0.00%
2018/04/27	1	35.40	0	0.00	36.15	1	5,345	0.02%
2018/04/26	1	36.45	0	0.00	34.50	1	5,752	0.02%
2018/04/25	4	36.03	2	35.68	35.90	2	5,742	0.03%
2018/04/23	17	38.43	22	38.08	37.60	-5	5,718	-0.09%
2018/04/20	10	38.12	2	37.85	37.95	8	5,696	0.14%
2018/04/19	29.1	38.50	31	38.48	39.15	-1.9	5,607	-0.03%
2018/04/18	0	36.40	0	0.00	36.30	0	5,362	0.00%
2018/04/17	55	38.81	46	37.67	36.15	9	5,317	0.17%
2018/04/16	53	38.51	7	38.42	39.10	46	5,186	0.89%
2018/04/13	13	38.13	15	38.09	38.00	-2	5,103	-0.04%
2018/04/12	0	0.00	4	36.89	36.90	-4	4,969	-0.08%
2018/04/11	20.1	37.24	11	37.03	37.10	9.1	5,049	0.18%
2018/04/10	0	0.00	8	36.63	36.05	-8	5,029	-0.16%
2018/04/09	2	36.35	2	36.10	36.25	0	5,129	0.00%
2018/04/03	3	35.97	0	0.00	36.10	3	5,174	0.06%
2018/04/02	2	35.55	3	35.62	35.55	-1	5,186	-0.02%
2018/03/31	0	0.00	2	36.23	36.30	-2	5,240	-0.04%
2018/03/30	2	36.80	0	0.00	36.70	2	5,279	0.04%
2018/03/28	1	36.00	0	0.00	36.00	1	5,277	0.02%
2018/03/27	11	36.65	15	36.94	36.65	-4	5,265	-0.08%
2018/03/26	5	36.15	2	36.15	36.00	3	5,266	0.06%
2018/03/23	9	35.99	0	0.00	35.80	9	5,239	0.17%
2018/03/22	6	38.00	10	37.37	37.30	-4	5,174	-0.08%
2018/03/21	13	38.17	14	38.35	36.90	-1	5,022	-0.02%
2018/03/20	2	37.00	11	36.61	37.40	-9	4,859	-0.19%
2018/03/19	0	0.00	7	36.58	36.40	-7	4,784	-0.15%
2018/03/16	7	36.68	2	36.50	35.80	5	4,642	0.11%
2018/03/15	0	0.00	1	35.35	35.45	-1	4,510	-0.02%
2018/03/14	16	35.44	1	36.15	35.25	15	4,483	0.33%
2018/03/13	1	35.45	286	35.83	36.00	-285	4,386	-6.50%	大賣/鉅額交易
2018/03/12	3	35.40	8	35.82	35.05	-5	4,329	-0.12%
2018/03/09	2	34.20	3	33.98	34.00	-1	4,148	-0.02%
2018/03/08	22	31.80	20	31.82	33.55	2	3,992	0.05%
2018/03/07	0	0.00	2	31.40	30.50	-2	3,933	-0.05%
2018/03/06	0	0.00	1	30.20	30.20	-1	4,034	-0.02%
2018/02/27	0	0.00	6	31.30	30.75	-6	4,659	-0.13%
2018/02/26	2	30.85	0	0.00	30.85	2	4,705	0.04%
2018/02/23	6	31.00	0	31.60	30.60	6	4,787	0.13%
2018/02/22	0	0.00	4	30.60	30.25	-4	4,968	-0.08%
2018/02/21	4	30.00	0	30.40	30.25	4	5,361	0.07%
2018/02/09	0	0.00	4	29.50	29.35	-4	5,806	-0.07%
2018/02/08	1	30.00	0	0.00	30.00	1	5,837	0.02%
2018/02/07	15	31.64	13	31.80	31.00	2	5,861	0.03%
2018/02/06	3	30.23	0	0.00	29.95	3	5,920	0.05%
2018/02/05	6	32.05	7	32.71	33.05	-1	6,059	-0.02%
2018/02/02	0	0.00	4	33.83	33.70	-4	6,183	-0.06%
2018/02/01	0	0.00	10	34.50	34.00	-10	6,303	-0.16%
2018/01/31	7	33.97	0	0.00	33.80	7	6,403	0.11%
2018/01/30	0	0.00	1	33.90	34.30	-1	6,541	-0.02%
2018/01/29	0	0.00	5	34.25	34.15	-5	6,556	-0.08%
2018/01/26	3	34.87	4	34.49	34.80	-1	6,635	-0.02%
2018/01/25	7	34.86	0	0.00	34.30	7	6,703	0.10%
2018/01/24	4	35.63	0	0.00	35.30	4	6,733	0.06%
2018/01/23	15	36.53	5	37.03	36.05	10	6,868	0.15%
2018/01/22	9	37.33	13	38.45	38.55	-4	6,712	-0.06%
2018/01/19	7	35.05	2	34.95	35.05	5	6,702	0.07%
2018/01/16	4	35.33	6	35.00	34.60	-2	7,187	-0.03%
2018/01/15	0	0.00	1	34.85	34.85	-1	7,255	-0.01%
2018/01/11	0	0.00	16.1	33.35	33.00	-16.1	7,330	-0.22%
2018/01/10	15	33.90	0	0.00	33.50	15	7,364	0.20%
2018/01/09	0	0.00	2	33.98	33.40	-2	7,408	-0.03%
2018/01/08	0	0.00	4	34.60	33.80	-4	7,617	-0.05%
2018/01/05	17	35.76	11	35.61	35.40	6	7,643	0.08%
2018/01/04	0	0.00	2	34.90	35.00	-2	7,698	-0.03%
2018/01/03	2	35.50	6	34.88	34.60	-4	7,660	-0.05%
2018/01/02	0	0.00	1	33.05	33.35	-1	7,565	-0.01%