晶宏 (3141)-玉山券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553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

晶宏 (3141)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	2.1	80.73	30	80.57	80.30	-27.9	1,258	-2.22%
2024/11/18	28.1	81.92	32	81.32	81.50	-4	1,294	-0.31%
2024/11/15	9.1	83.35	8	83.55	82.50	1.1	1,288	0.08%
2024/11/14	44	84.42	57	84.61	84.10	-13	1,282	-1.01%
2024/11/13	4.1	86.69	5	86.34	85.80	-0.9	1,268	-0.07%
2024/11/12	15.2	87.19	12	87.73	87.30	3.2	1,261	0.25%
2024/11/11	13	91.14	6	90.68	89.80	7	1,252	0.56%
2024/11/08	11	93.40	8.5	92.28	91.80	2.5	1,245	0.20%
2024/11/07	10	93.31	12.1	92.75	94.30	-2.1	1,232	-0.17%
2024/11/06	1	88.90	31	87.51	89.00	-30	1,203	-2.49%
2024/11/05	5	87.08	7	87.17	87.10	-2	1,204	-0.17%
2024/11/04	10.1	87.61	2	86.95	86.90	8.1	1,238	0.65%
2024/11/01	4	89.23	8	89.14	89.30	-4	1,241	-0.32%
2024/10/30	7	90.71	2	89.65	90.00	5	1,240	0.40%
2024/10/29	2.1	91.80	3	91.87	91.30	-1	1,232	-0.08%
2024/10/25	2.1	91.89	6	92.22	92.40	-4	1,218	-0.33%
2024/10/24	12.2	96.68	27.6	99.89	92.40	-15.4	1,219	-1.26%
2024/10/23	8.2	99.01	6.3	98.80	99.20	1.9	1,142	0.16%
2024/10/22	41.5	98.86	24.2	99.12	97.60	17.4	1,080	1.61%
2024/10/21	0	0.00	8	95.10	95.10	-8	966	-0.83%
2024/10/18	15.1	86.67	3	86.80	86.50	12.1	936	1.29%
2024/10/17	3	88.93	2	89.90	87.80	1	957	0.10%
2024/10/16	5	87.50	10	88.00	88.00	-5	957	-0.52%
2024/10/15	2	90.00	7	89.49	88.70	-5	956	-0.52%
2024/10/14	3	90.10	5.3	88.73	89.80	-2.3	945	-0.24%
2024/10/11	7.1	87.54	8	87.46	87.60	-0.9	940	-0.10%
2024/10/09	14.8	90.22	8	89.10	87.30	6.8	932	0.73%
2024/10/08	26.2	91.22	22.1	91.09	90.80	4.1	914	0.45%
2024/10/07	6	93.40	1	93.10	93.00	5	912	0.55%
2024/10/04	28.2	95.09	29	95.10	94.80	-0.8	908	-0.09%
2024/10/01	8.1	94.19	2	94.60	94.60	6.1	891	0.68%
2024/09/30	12	95.17	8	95.94	94.30	4	903	0.44%
2024/09/27	13.2	99.61	12	98.44	96.80	1.2	935	0.12%
2024/09/26	15.5	99.68	18.3	100.11	99.50	-2.9	882	-0.32%
2024/09/25	14	94.04	31.1	96.05	97.00	-17.1	724	-2.35%
2024/09/24	9.1	88.82	9	88.27	89.50	0.1	636	0.01%
2024/09/23	1	81.80	4	80.35	82.20	-3	566	-0.53%
2024/09/20	4	74.85	9	75.09	74.80	-5	552	-0.91%
2024/09/19	2	73.45	2	73.90	74.10	0	560	0.00%
2024/09/18	11	74.85	1	74.90	74.20	10	565	1.77%
2024/09/16	1	72.30	1	73.40	73.40	0	568	0.00%
2024/09/13	16	72.04	0	0.00	72.00	16	574	2.78%
2024/09/12	0.2	71.40	9	71.19	71.20	-8.8	587	-1.50%
2024/09/11	2.2	69.98	2	70.20	69.80	0.2	594	0.03%
2024/09/10	10	70.60	32	69.55	69.10	-22	615	-3.58%
2024/09/09	0	70.90	12	70.73	71.20	-12	626	-1.91%
2024/09/06	4.2	71.62	2	72.05	72.00	2.2	638	0.34%
2024/09/05	20.1	73.65	13	72.41	72.20	7.1	645	1.10%
2024/09/04	4.2	73.90	5	74.14	74.00	-0.8	666	-0.12%
2024/09/03	14	78.18	6	78.92	78.10	8	674	1.19%
2024/09/02	8.1	79.69	1.2	79.12	78.90	6.9	712	0.96%
2024/08/30	0	0.00	8	81.08	80.10	-8	784	-1.02%
2024/08/29	12	80.62	10	80.93	80.50	2	794	0.25%
2024/08/28	10.1	81.44	3	81.77	81.10	7.1	811	0.88%
2024/08/27	0	0.00	2	81.00	81.00	-2	819	-0.24%
2024/08/26	5	81.96	1	82.90	81.50	4	840	0.48%
2024/08/23	29	81.91	1	82.20	82.20	28	858	3.26%
2024/08/22	13	82.34	15	81.83	82.50	-2	867	-0.23%
2024/08/21	13	80.88	21	80.22	80.00	-8	876	-0.91%
2024/08/20	8	77.96	30	77.65	77.30	-22	870	-2.53%
2024/08/19	6.2	75.49	8	75.00	76.00	-1.8	884	-0.20%
2024/08/16	13.1	75.00	1	75.40	74.60	12.1	906	1.33%
2024/08/15	19	74.06	40	73.84	74.20	-21	922	-2.28%
2024/08/14	2	73.60	0	0.00	74.00	2	939	0.21%
2024/08/13	0	0.00	5	74.16	74.00	-5	986	-0.51%
2024/08/12	0	0.00	1	74.90	74.20	-1	1,001	-0.10%
2024/08/09	7	74.90	1	76.10	73.90	6	1,018	0.59%
2024/08/08	11	73.15	0	0.00	73.90	11	1,032	1.07%
2024/08/07	17	74.88	5	73.76	74.80	12	1,073	1.12%
2024/08/06	219.1	69.49	225	69.38	71.50	-5.9	1,119	-0.53%	大買/大賣/
2024/08/05	15.1	76.07	4	77.28	76.00	11.1	1,096	1.01%
2024/08/02	6.1	85.08	7	85.74	84.40	-0.9	1,110	-0.08%
2024/08/01	0	0.00	2	88.65	88.50	-2	1,183	-0.17%
2024/07/31	9	87.69	3	87.90	87.40	6	1,219	0.49%
2024/07/30	4	86.75	10	86.83	88.10	-6	1,235	-0.49%
2024/07/29	18.1	90.78	11	88.84	87.20	7.1	1,233	0.58%
2024/07/26	3	91.83	1	92.90	91.80	2	1,226	0.16%
2024/07/23	3	93.87	7	94.57	94.30	-4	1,226	-0.33%
2024/07/22	43.1	93.50	5	93.44	93.20	38.1	1,233	3.09%
2024/07/19	18.2	95.55	8.1	96.07	95.20	10.1	1,231	0.82%
2024/07/18	5	97.53	7.2	99.90	96.60	-2.2	1,242	-0.18%
2024/07/17	3.1	96.93	5.1	98.11	98.90	-2.1	1,228	-0.17%
2024/07/16	3	96.90	0	0.00	96.20	3	1,226	0.24%
2024/07/15	1	97.70	0	97.10	97.40	1	1,238	0.08%
2024/07/12	15	96.00	1.2	96.90	96.50	13.8	1,245	1.11%
2024/07/11	14	97.03	4.2	97.60	96.50	9.8	1,261	0.78%
2024/07/10	17	96.93	1.1	97.58	96.40	16	1,290	1.24%
2024/07/09	102	96.98	5	96.98	97.60	97	1,296	7.48%	大買/
2024/07/08	5	98.22	5	98.76	97.70	0	1,309	0.00%
2024/07/05	4	99.75	3	100.00	99.40	1	1,303	0.08%
2024/07/04	5.2	99.98	1	100.50	100.00	4.2	1,299	0.32%
2024/07/03	3.1	103.27	17.3	102.59	102.50	-14.2	1,278	-1.11%
2024/07/02	10	96.36	5	96.98	96.40	5	1,218	0.41%
2024/07/01	4	95.90	6	96.62	95.80	-2	1,215	-0.16%
2024/06/28	2.1	95.12	12	95.53	95.30	-9.9	1,214	-0.82%
2024/06/27	4	95.33	4	96.10	94.90	0	1,217	0.00%
2024/06/26	3	95.80	2	97.10	95.40	1	1,215	0.08%
2024/06/25	15	94.04	16.4	95.26	96.40	-1.4	1,215	-0.11%
2024/06/24	14.1	97.10	0	0.00	95.50	14.1	1,214	1.16%
2024/06/21	0.1	97.50	2.1	97.75	97.90	-2	1,214	-0.17%
2024/06/20	0	0.00	2	95.80	96.60	-2	1,214	-0.16%
2024/06/19	39	96.13	17	95.24	94.90	22	1,214	1.81%
2024/06/18	0.1	96.90	7	97.53	97.60	-6.9	1,210	-0.57%
2024/06/17	27	96.70	11	96.95	97.50	16	1,210	1.32%
2024/06/14	3.1	99.05	6	99.08	98.30	-2.9	1,197	-0.24%
2024/06/13	10	99.15	12.1	100.07	100.50	-2.1	1,193	-0.17%
2024/06/12	11.1	99.17	0	0.00	98.80	11.1	1,190	0.93%
2024/06/11	22	100.45	4	101.55	98.80	18	1,184	1.52%
2024/06/07	13	98.89	2	99.10	98.60	11	1,172	0.94%
2024/06/06	23.2	100.92	2.2	100.19	99.10	21	1,161	1.81%
2024/06/05	13.1	103.66	24	107.13	104.50	-10.9	1,135	-0.96%
2024/06/04	6	99.30	1	99.60	99.40	5	1,083	0.46%
2024/06/03	7.1	99.89	7	99.60	99.60	0.1	1,079	0.01%
2024/05/31	7	97.76	5	98.70	97.40	2	1,069	0.19%
2024/05/30	18	97.29	21.5	98.82	97.70	-3.5	1,064	-0.33%
2024/05/29	19	98.64	1.9	98.95	97.60	17.1	1,046	1.63%
2024/05/28	5.2	99.29	0	0.00	99.00	5.2	1,028	0.51%
2024/05/27	3.1	99.95	3	100.50	100.00	0.1	1,022	0.01%
2024/05/24	6	100.23	4	101.25	100.50	2	1,004	0.20%
2024/05/23	53	98.71	5	99.36	98.10	48	981	4.89%
2024/05/22	24.1	99.38	3	100.83	99.00	21.1	965	2.19%
2024/05/21	31	100.79	0	0.00	99.40	31	944	3.28%
2024/05/20	2.5	98.52	1	99.30	99.00	1.5	929	0.16%
2024/05/17	2.6	99.83	6	98.32	99.50	-3.4	920	-0.37%
2024/05/16	2.5	97.00	10	97.00	97.10	-7.5	873	-0.86%
2024/05/15	0.5	96.00	0	0.00	95.60	0.5	865	0.06%
2024/05/14	7	96.01	0.1	96.30	95.30	7	854	0.81%
2024/05/13	25	96.44	21.1	96.00	96.00	4	843	0.47%
2024/05/10	5	95.40	26	95.81	95.90	-21	805	-2.61%
2024/05/09	4	91.80	0	0.00	92.00	4	756	0.53%
2024/05/08	10.4	90.80	1	90.10	91.60	9.4	747	1.26%
2024/05/07	4.1	92.93	7.2	93.70	92.20	-3.1	727	-0.42%
2024/05/06	23	88.50	10.2	89.31	89.20	12.9	652	1.97%
2024/05/03	0	0.00	10	87.10	86.20	-10	653	-1.53%
2024/05/02	2	84.60	0	0.00	84.70	2	639	0.31%
2024/04/30	5	84.10	3	84.00	84.30	2	639	0.31%
2024/04/29	0	83.20	0	0.00	84.60	0	637	0.00%
2024/04/26	28	84.97	1	84.10	83.70	27	635	4.25%
2024/04/25	27.1	85.48	0	0.00	85.20	27.1	627	4.32%
2024/04/24	5	86.56	22	86.25	86.80	-17	619	-2.74%
2024/04/23	2	83.85	0.6	83.53	83.80	1.4	603	0.23%
2024/04/22	0	0.00	20	81.05	81.00	-20	593	-3.37%
2024/04/19	10	80.10	1	80.10	80.20	9	588	1.53%
2024/04/18	1	81.40	0	0.00	81.40	1	580	0.17%
2024/04/17	1	83.10	0	0.00	82.80	1	571	0.17%
2024/04/16	3	82.13	3	82.50	82.20	0	559	0.00%
2024/04/15	0	0.00	2	80.35	80.20	-2	530	-0.38%
2024/04/12	2	82.50	0.3	81.95	82.50	1.7	526	0.32%
2024/04/11	9.1	79.54	0	0.00	78.20	9.1	513	1.77%
2024/04/09	0	0.00	0.1	78.30	78.40	-0.1	514	-0.02%
2024/04/08	3	78.90	0	0.00	77.70	3	515	0.58%
2024/04/03	0	77.90	0	0.00	78.20	0	514	0.01%
2024/04/02	0.1	78.20	0	0.00	78.50	0.1	525	0.01%
2024/04/01	6	78.40	9	78.73	78.50	-3	545	-0.55%
2024/03/29	5	78.12	5.2	78.03	77.90	-0.2	560	-0.03%
2024/03/28	1	78.30	0	0.00	78.00	1	660	0.15%
2024/03/27	0	0.00	0	79.10	78.30	0	711	0.00%
2024/03/25	22	78.14	6	78.43	78.00	16	700	2.29%
2024/03/22	7	78.26	0	0.00	78.90	7	698	1.00%
2024/03/21	0	0.00	26	77.82	78.40	-26	695	-3.74%
2024/03/20	7.3	76.21	9	76.81	75.70	-1.7	692	-0.25%
2024/03/19	19	76.81	0	0.00	76.60	19	709	2.68%
2024/03/18	10	76.50	0	0.00	76.50	10	707	1.41%
2024/03/15	13.1	77.87	3.5	77.57	77.50	9.6	708	1.35%
2024/03/14	1.1	79.73	0.2	80.00	79.50	0.9	719	0.12%
2024/03/13	12.1	80.00	9	79.57	78.60	3.1	732	0.42%
2024/03/12	0	0.00	1	82.30	82.20	-1	735	-0.14%
2024/03/11	12	81.13	1	81.90	81.30	11	762	1.44%
2024/03/08	25.4	84.84	45	85.44	82.60	-19.7	764	-2.57%
2024/03/07	35.1	86.81	0	0.00	85.80	35.1	769	4.56%
2024/03/06	4	87.85	0	0.00	87.80	4	777	0.52%
2024/03/05	21.1	89.34	1	89.20	89.00	20.1	809	2.48%
2024/03/04	5	89.60	1	89.90	89.70	4	813	0.49%
2024/03/01	35	90.13	0.3	90.08	89.50	34.7	815	4.25%
2024/02/29	10	89.45	2.2	89.57	90.80	7.8	821	0.95%
2024/02/27	11	88.01	1	90.30	88.10	10	839	1.19%
2024/02/26	1	88.60	0	0.00	88.70	1	918	0.11%
2024/02/23	15	90.70	0	0.00	89.70	15	933	1.61%
2024/02/22	0	0.00	4	91.68	91.50	-4	941	-0.43%
2024/02/21	0	0.00	1	92.70	92.00	-1	952	-0.11%
2024/02/20	3	91.77	3	92.07	92.20	0	974	0.00%
2024/02/19	1	91.30	0	0.00	90.60	1	980	0.10%
2024/02/16	8	90.38	4	89.50	91.30	4	1,002	0.40%
2024/02/15	17	88.70	0	0.00	88.30	17	1,026	1.66%
2024/02/02	1	91.10	1	90.10	90.10	0	1,048	0.00%
2024/02/01	0	91.10	0	0.00	90.70	0	1,077	0.00%
2024/01/31	0	0.00	1.1	92.12	91.40	-1.1	1,086	-0.10%
2024/01/30	5	91.24	1.2	91.28	90.90	3.8	1,086	0.35%
2024/01/29	2	92.35	0.3	92.39	92.40	1.7	1,093	0.16%
2024/01/26	1.6	94.51	0	0.00	91.90	1.6	1,093	0.15%
2024/01/19	10	90.50	0	0.00	90.50	10	1,088	0.92%
2024/01/17	0	0.00	2	90.70	90.30	-2	1,093	-0.18%
2024/01/16	2	91.90	10	92.50	92.50	-8	1,088	-0.74%
2024/01/15	0	0.00	1	93.60	93.10	-1	1,083	-0.09%
2024/01/12	2	94.35	2	93.00	93.00	0	1,081	0.00%
2024/01/11	0	0.00	5	94.28	94.50	-5	1,075	-0.46%
2024/01/10	9	93.56	0	0.00	94.00	9	1,077	0.84%
2024/01/09	10	95.90	1	94.60	94.30	9	1,073	0.84%
2024/01/04	0	0.00	1	97.80	97.60	-1	1,059	-0.09%
2023/12/29	0	0.00	4	99.95	100.00	-4	1,064	-0.38%
2023/12/28	10	102.00	0	0.00	100.50	10	1,059	0.94%
2023/12/27	6	103.08	1	103.00	103.00	5	1,057	0.47%
2023/12/26	10	103.80	11.2	102.52	102.50	-1.2	1,035	-0.11%
2023/12/25	18.3	105.11	19.3	104.80	102.50	-1	1,018	-0.10%
2023/12/22	6	101.16	13	99.77	101.50	-7	919	-0.76%
2023/12/21	0	0.00	4	96.40	96.20	-4	867	-0.46%
2023/12/20	6	97.62	0	0.00	97.10	6	869	0.69%
2023/12/19	1	96.00	4	95.80	96.50	-3	870	-0.34%
2023/12/18	0	0.00	1	96.60	96.60	-1	870	-0.11%
2023/12/15	1	99.00	1	96.90	96.90	0	871	0.00%
2023/12/14	7	99.10	8	97.91	98.20	-1	868	-0.12%
2023/12/13	5	97.50	4	97.95	96.40	1	847	0.12%
2023/12/12	6	98.20	3	99.37	96.80	3	847	0.35%
2023/12/11	26	100.04	3.1	98.82	98.60	22.9	841	2.72%
2023/12/08	0.3	102.50	0	0.00	101.50	0.3	827	0.03%
2023/12/07	2	102.00	0	0.00	100.50	2	811	0.25%
2023/12/06	7	101.57	17	102.82	104.00	-10	800	-1.25%
2023/12/05	5.3	100.55	0	0.00	100.50	5.3	774	0.68%
2023/12/04	0.1	103.00	2	103.25	103.00	-1.9	764	-0.25%
2023/12/01	3	102.17	0	0.00	100.00	3	743	0.40%
2023/11/30	7	101.64	59	101.55	101.50	-52	744	-6.99%
2023/11/29	0	0.00	4	98.60	98.60	-4	712	-0.56%
2023/11/28	6	98.48	0	0.00	98.60	6	709	0.85%
2023/11/24	2	97.70	5	96.94	96.70	-3	713	-0.42%
2023/11/22	1	98.70	9	100.17	100.00	-8	607	-1.32%
2023/11/21	7	99.71	1	99.00	98.50	6	589	1.02%
2023/11/20	1	100.50	4	100.08	99.80	-3	589	-0.51%
2023/11/17	1	98.70	2	99.30	99.20	-1	579	-0.17%
2023/11/16	1	101.00	2	99.50	99.00	-1	555	-0.18%
2023/11/15	3	99.77	5.2	100.65	99.60	-2.2	542	-0.41%
2023/11/14	13	99.13	8	99.54	98.60	5	525	0.96%
2023/11/13	0	0.00	5	97.68	96.80	-5	504	-1.00%
2023/11/10	26	96.65	8	98.45	96.40	18	506	3.55%
2023/11/09	93	96.73	118	96.47	97.80	-25	489	-5.11%	大賣/
2023/11/08	52	94.60	8	94.26	94.70	44	469	9.37%
2023/11/06	2	93.15	0.4	92.62	93.20	1.6	490	0.32%
2023/11/02	15	92.50	19	91.87	91.50	-4	504	-0.79%
2023/11/01	11	90.76	11.1	91.29	91.50	-0.1	513	-0.01%
2023/10/31	0	0.00	0.1	88.80	87.50	-0.1	503	-0.02%
2023/10/25	1	90.60	1.3	90.25	90.30	-0.3	568	-0.05%
2023/10/13	6	89.10	1	90.60	90.40	5	1,015	0.49%
2023/10/12	4	87.70	2	89.50	89.70	2	1,034	0.19%
2023/10/06	0	0.00	1	90.70	90.70	-1	1,059	-0.09%
2023/10/05	0	0.00	3	91.10	90.70	-3	1,078	-0.28%
2023/10/03	5.1	91.53	6	91.03	90.90	-0.9	1,200	-0.07%
2023/10/02	1	89.50	2	90.15	89.50	-1	1,209	-0.08%
2023/09/27	0	0.00	1	88.90	88.70	-1	1,242	-0.08%
2023/09/26	0	0.00	4	89.70	89.20	-4	1,268	-0.32%
2023/09/25	0	0.00	7	90.56	90.80	-7	1,280	-0.55%
2023/09/19	3	93.97	4.1	93.31	92.80	-1.1	1,324	-0.08%
2023/09/18	14	95.34	0	0.00	94.60	14	1,357	1.03%
2023/09/14	2	95.20	5	94.54	95.00	-3	1,366	-0.22%
2023/09/12	0	0.00	11	92.89	93.00	-11	1,385	-0.79%
2023/09/11	24	92.94	16	94.11	92.30	8	1,411	0.57%
2023/09/08	3	93.87	18	93.84	93.40	-15	1,471	-1.02%
2023/09/07	9	94.67	1	94.40	94.40	8	1,573	0.51%
2023/09/06	0	0.00	11	93.57	93.60	-11	1,580	-0.70%
2023/09/05	5	94.80	3	96.50	94.80	2	1,599	0.13%
2023/09/04	1	93.40	0	0.00	93.50	1	1,605	0.06%
2023/09/01	2	92.00	0	0.00	91.80	2	1,613	0.12%
2023/08/31	2	91.25	1	91.60	91.00	1	1,643	0.06%
2023/08/30	1	90.00	1	90.70	89.80	0	1,648	0.00%
2023/08/28	1	89.40	0	0.00	88.90	1	1,664	0.06%
2023/08/25	2	88.80	8	88.61	89.20	-6	1,676	-0.36%
2023/08/24	9.1	89.00	8	87.74	89.10	1.1	1,685	0.07%
2023/08/23	4	85.80	14	86.11	85.80	-10	1,689	-0.59%
2023/08/22	10	87.98	3	87.90	87.00	7	1,705	0.41%
2023/08/21	10	88.35	5	88.24	88.00	5	1,723	0.29%
2023/08/18	3	88.66	0	88.80	89.40	3	1,740	0.17%
2023/08/17	1	89.50	1	90.00	90.80	0	1,773	0.00%
2023/08/16	4	88.60	12	88.20	88.10	-8	1,768	-0.45%
2023/08/15	2.1	86.83	8	86.25	86.90	-6	1,770	-0.34%
2023/08/14	1	84.97	5	84.62	84.10	-4	1,788	-0.22%
2023/08/11	12.1	87.30	9	88.68	87.00	3.1	1,795	0.17%
2023/08/10	19.1	90.55	14.5	90.87	88.50	4.6	1,791	0.25%
2023/08/09	29.2	95.34	21	94.63	94.30	8.2	1,787	0.46%
2023/08/08	55.1	96.20	1	98.20	96.00	54.1	1,783	3.03%
2023/08/07	31	99.33	8.6	99.41	99.40	22.4	1,783	1.26%
2023/08/04	12	100.92	5	101.00	101.00	7	1,776	0.39%
2023/08/02	33	101.21	0.2	101.25	101.50	32.9	1,798	1.83%
2023/08/01	3	102.67	0	0.00	102.50	3	1,795	0.17%
2023/07/31	37	103.80	1	103.00	103.00	36	1,825	1.97%
2023/07/28	5.3	105.53	2	106.00	106.00	3.3	1,845	0.18%
2023/07/27	3	104.33	4	105.38	105.50	-1	1,896	-0.05%
2023/07/26	0	0.00	1	102.00	102.00	-1	1,995	-0.05%
2023/07/25	3	101.67	2	103.00	103.50	1	2,001	0.05%
2023/07/24	19	104.26	32.2	103.23	101.50	-13.2	1,997	-0.66%
2023/07/21	42	108.86	8	108.94	107.50	34	1,970	1.73%
2023/07/20	89.1	111.77	126.2	112.17	111.50	-37.1	1,948	-1.90%	大賣/
2023/07/19	26.2	109.31	36	108.56	106.00	-9.8	1,806	-0.54%
2023/07/18	22	105.16	19.5	103.32	105.00	2.5	1,720	0.15%
2023/07/17	3	104.17	0.3	104.00	103.50	2.7	1,722	0.16%
2023/07/14	6	105.08	0	0.00	105.00	6	1,715	0.35%
2023/07/13	5.5	104.77	14	106.14	104.00	-8.5	1,717	-0.49%
2023/07/12	20	103.58	6.4	103.95	103.50	13.6	1,711	0.79%
2023/07/11	36	106.64	12.1	108.08	106.50	24	1,731	1.38%
2023/07/10	122	104.62	107	105.34	105.00	15	1,746	0.86%	大買/大賣/
2023/07/07	9	99.53	4	100.35	99.50	5	1,704	0.29%
2023/07/06	9	103.28	1	103.00	102.50	8	1,734	0.46%
2023/07/05	4	102.25	19.1	102.03	102.00	-15.1	1,730	-0.87%
2023/07/04	3	101.83	16.2	102.16	101.50	-13.2	1,730	-0.76%
2023/07/03	1	102.50	1	102.00	102.00	0	1,723	0.00%
2023/06/30	74	100.88	73.9	101.75	102.00	0.1	1,722	0.01%
2023/06/29	25	98.52	0	0.00	98.30	25	1,731	1.44%
2023/06/28	1	98.00	0	0.00	98.10	1	1,741	0.06%
2023/06/27	35	100.43	35	99.85	98.50	0	1,762	0.00%
2023/06/26	20	96.23	5	96.46	98.40	15	1,773	0.85%
2023/06/21	2	101.50	0	0.00	101.50	2	1,769	0.11%
2023/06/20	16	101.97	10	101.75	102.00	6	1,788	0.34%
2023/06/19	6	103.25	18	104.25	103.00	-12	1,839	-0.65%
2023/06/16	10	103.70	8.2	104.93	103.50	1.8	1,892	0.10%
2023/06/15	11	106.00	6.1	106.49	106.00	4.9	1,900	0.26%
2023/06/14	24	106.42	3	107.00	107.00	21	1,908	1.10%
2023/06/13	93.2	103.61	114.1	104.97	105.50	-21	1,896	-1.10%	大賣/
2023/06/12	40	98.76	12	98.16	97.80	28	1,814	1.54%
2023/06/09	8	99.00	10	99.20	99.50	-2	1,826	-0.11%
2023/06/08	27	94.72	1	97.90	96.70	26	1,838	1.41%
2023/06/07	22	96.14	0	0.00	96.10	22	1,875	1.17%
2023/06/06	21	96.45	0	0.00	96.10	21	1,909	1.10%
2023/06/05	21	100.02	0.1	101.00	100.00	20.9	1,907	1.10%
2023/06/02	30	99.33	0	0.00	99.00	30	1,936	1.55%
2023/06/01	21	99.57	2	98.70	98.70	19	2,047	0.93%
2023/05/30	27	99.96	22	99.73	99.60	5	2,384	0.21%
2023/05/29	2	101.50	3	101.83	101.50	-1	2,407	-0.04%
2023/05/26	24	100.10	2	101.00	101.00	22	2,462	0.89%
2023/05/25	14.1	99.27	1	99.00	99.00	13.1	2,495	0.53%
2023/05/24	0	0.00	4	100.75	100.50	-4	2,562	-0.16%
2023/05/23	3.1	101.74	19.1	101.48	103.00	-16	2,691	-0.60%
2023/05/22	0	0.00	1	97.90	98.60	-1	2,763	-0.04%
2023/05/19	19	99.12	2	98.10	98.10	17	2,886	0.59%
2023/05/18	74.1	100.06	9	101.42	99.40	65.1	3,098	2.10%
2023/05/17	13	98.75	13	100.38	99.90	0	3,121	0.00%
2023/05/16	2	97.00	2.1	97.24	97.10	-0.1	3,162	0.00%
2023/05/15	20	94.80	0	0.00	96.10	20	3,191	0.63%
2023/05/12	1	97.60	3	97.90	97.60	-2	3,247	-0.06%
2023/05/11	22	96.85	0	0.00	96.20	22	3,332	0.66%
2023/05/10	9	97.53	0	0.00	98.70	9	3,381	0.27%
2023/05/09	1	98.50	1	98.40	98.20	0	3,448	0.00%
2023/05/08	2	101.75	1	102.00	101.50	1	3,512	0.03%
2023/05/05	3	102.83	1	102.50	102.50	2	3,743	0.05%
2023/05/04	15	105.00	6	105.42	104.50	9	3,934	0.23%
2023/05/03	15	109.63	3	110.00	107.50	12	4,001	0.30%
2023/05/02	19	107.97	9.1	108.62	109.00	9.9	4,034	0.24%
2023/04/28	0	0.00	10	104.00	104.00	-10	3,959	-0.25%
2023/04/27	10.1	94.99	60	94.38	94.90	-50	3,956	-1.26%
2023/04/26	13	96.19	7.5	94.30	96.60	5.5	3,958	0.14%
2023/04/25	41.2	98.93	0	0.00	95.00	41.2	3,977	1.03%
2023/04/21	51	103.09	1	102.50	102.00	50	4,081	1.22%
2023/04/20	4	104.63	3	102.67	102.50	1	4,309	0.02%
2023/04/19	0	0.00	1	106.50	106.50	-1	4,461	-0.02%
2023/04/18	1	108.00	7	108.50	107.00	-6	4,633	-0.13%
2023/04/17	1	108.00	0	0.00	109.50	1	4,636	0.02%
2023/04/14	17	109.88	8	109.63	108.00	9	4,632	0.19%
2023/04/13	13	109.42	7.4	111.47	109.00	5.7	4,620	0.12%
2023/04/12	2.1	108.50	1	108.97	109.50	1	4,557	0.02%
2023/04/11	2	108.50	5	110.50	109.00	-3	4,550	-0.07%
2023/04/10	21	105.95	12	105.63	106.00	9	4,514	0.20%
2023/04/07	1.1	105.05	11.1	105.14	105.00	-10	4,510	-0.22%
2023/04/06	2	104.50	0.4	103.81	104.00	1.7	4,502	0.04%
2023/03/31	1	105.50	0	0.00	105.50	1	4,494	0.02%
2023/03/30	1	109.00	1	105.00	105.00	0	4,493	0.00%
2023/03/28	4.1	106.12	3	106.33	105.50	1.1	4,488	0.02%
2023/03/27	1	109.99	0.5	109.00	108.50	0.5	4,468	0.01%
2023/03/24	2.1	111.98	4.1	111.58	111.50	-2	4,458	-0.05%
2023/03/23	5	109.90	2	111.00	110.00	3	4,447	0.07%
2023/03/22	5	112.60	2.7	112.38	110.00	2.4	4,459	0.05%
2023/03/21	46	108.49	33	107.59	112.00	13	4,412	0.29%
2023/03/20	0	106.00	13	105.58	105.00	-13	4,357	-0.30%
2023/03/17	6	104.25	13	104.62	104.50	-7	4,363	-0.16%
2023/03/16	6	106.25	11	104.59	104.00	-5	4,356	-0.11%
2023/03/15	0	0.00	4	111.88	110.00	-4	4,345	-0.09%
2023/03/14	6.1	110.26	2	110.00	108.50	4.1	4,391	0.09%
2023/03/13	1.1	112.90	9	110.78	110.50	-7.9	4,414	-0.18%
2023/03/10	17	112.74	32	112.38	114.00	-15	4,473	-0.34%
2023/03/09	12.4	118.42	4.3	117.27	116.50	8.1	4,517	0.18%
2023/03/08	1	116.50	6	117.50	118.50	-5	4,503	-0.11%
2023/03/07	5	118.70	9	118.33	117.50	-4	4,518	-0.09%
2023/03/06	19	119.00	2.7	119.00	118.50	16.3	4,509	0.36%
2023/03/03	15.8	117.52	24	117.73	119.50	-8.3	4,473	-0.19%
2023/03/02	12	112.42	2	113.50	111.00	10	4,264	0.23%
2023/03/01	3	109.00	4	110.00	112.00	-1	4,229	-0.02%
2023/02/24	20	111.28	0.1	109.00	108.00	20	4,267	0.47%
2023/02/23	1	112.50	3	112.67	113.00	-2	4,232	-0.05%
2023/02/22	10	111.60	10.1	111.10	110.50	0	4,310	0.00%
2023/02/21	10.2	115.66	11	115.91	115.00	-0.8	4,389	-0.02%
2023/02/20	11	114.14	13	114.12	113.50	-2	4,343	-0.05%
2023/02/17	14.1	111.07	45	111.13	113.00	-31	4,303	-0.72%
2023/02/16	26.1	110.16	36	108.19	110.50	-9.9	4,227	-0.23%
2023/02/15	3	104.00	4	103.75	103.00	-1	4,119	-0.02%
2023/02/14	2	104.00	3.5	103.14	102.00	-1.5	4,194	-0.04%
2023/02/13	4.5	101.83	7	100.64	100.50	-2.5	4,353	-0.06%
2023/02/10	4	101.88	10.2	101.60	101.00	-6.2	4,460	-0.14%
2023/02/09	6.2	107.11	6	107.91	106.00	0.2	4,453	0.00%
2023/02/08	12.1	105.50	10	105.45	105.50	2	4,456	0.05%
2023/02/07	6	105.08	13.2	104.66	105.00	-7.2	4,452	-0.16%
2023/02/06	0	0.00	1	103.00	102.50	-1	4,448	-0.02%
2023/02/03	31.3	106.31	13	105.62	104.50	18.3	4,397	0.42%
2023/02/02	20	101.09	27	101.54	105.00	-7	4,184	-0.17%
2023/02/01	29	96.61	12	96.41	95.50	17	3,998	0.43%
2023/01/31	23	95.27	22	94.63	96.30	1	3,953	0.03%
2023/01/30	0	0.00	6	91.28	91.90	-6	3,902	-0.15%
2023/01/17	0	0.00	1	89.00	89.00	-1	3,897	-0.03%
2023/01/16	2	89.50	11	88.55	88.40	-9	3,923	-0.23%
2023/01/13	11	90.48	14.1	89.00	88.20	-3.1	3,939	-0.08%
2023/01/12	10	90.66	5	91.54	89.60	5	3,947	0.13%
2023/01/11	24	92.94	14	92.94	93.30	10	3,924	0.25%
2023/01/10	44	92.89	55.1	93.04	93.40	-11.1	3,892	-0.29%
2023/01/09	50	90.62	38	90.99	89.50	12	3,727	0.32%
2023/01/06	22	86.17	18.7	85.63	88.60	3.3	3,600	0.09%
2023/01/05	4	81.08	5	81.34	80.80	-1	3,477	-0.03%
2023/01/04	7	80.79	5	80.80	80.60	2	3,541	0.06%
2023/01/03	3	79.17	3	79.73	79.60	0	3,595	0.00%
2022/12/30	3	77.43	0	0.00	76.90	3	3,618	0.08%
2022/12/29	0	0.00	1	78.00	78.10	-1	3,719	-0.03%
2022/12/28	1	79.40	0	0.00	77.10	1	3,791	0.03%
2022/12/27	0	0.00	2	81.60	80.80	-2	3,825	-0.05%
2022/12/26	0	79.80	0	0.00	79.30	0	3,864	0.00%
2022/12/23	0	0.00	0.1	80.20	79.90	-0.1	3,919	0.00%
2022/12/22	3	79.27	9	79.44	79.40	-6	3,956	-0.15%
2022/12/21	1.1	80.13	0	0.00	78.60	1.1	4,022	0.03%
2022/12/20	1.1	82.14	3	79.80	79.70	-2	4,087	-0.05%
2022/12/16	8	86.78	7.2	86.65	86.20	0.9	4,207	0.02%
2022/12/15	4	89.08	3	88.83	88.20	1	4,227	0.02%
2022/12/14	1	87.40	6	86.63	88.40	-5	4,230	-0.12%
2022/12/13	8	85.66	0	0.00	84.90	8	4,248	0.19%
2022/12/12	0	0.00	5.8	86.92	86.20	-5.8	4,254	-0.14%
2022/12/09	63	88.28	44	88.30	87.60	19	4,276	0.44%
2022/12/08	40.1	86.96	29.8	87.48	87.30	10.3	4,297	0.24%
2022/12/07	6	87.32	6.7	88.93	86.10	-0.7	4,339	-0.01%
2022/12/06	16	91.50	14.4	91.19	89.80	1.7	4,352	0.04%
2022/12/05	13.6	95.45	16	95.91	95.10	-2.4	4,360	-0.05%
2022/12/02	10	95.56	18	95.88	94.60	-8	4,384	-0.18%
2022/12/01	10	94.26	7	94.86	93.30	3	4,410	0.07%
2022/11/30	2	90.90	5.6	91.84	92.30	-3.6	4,452	-0.08%
2022/11/29	6	91.48	8.6	91.45	90.10	-2.6	4,488	-0.06%
2022/11/28	5	91.12	3	91.67	91.50	2	4,557	0.04%
2022/11/25	16	92.28	17	92.64	91.90	-1	4,595	-0.02%
2022/11/24	11.2	91.31	8	91.09	91.40	3.2	4,603	0.07%
2022/11/23	5.2	89.58	13	89.65	89.10	-7.9	4,570	-0.17%
2022/11/22	66.1	89.08	71	90.04	88.90	-5	4,604	-0.11%
2022/11/21	2.2	89.43	0.1	89.96	88.80	2	4,610	0.04%
2022/11/18	73.7	90.08	78.2	90.72	90.00	-4.5	4,713	-0.10%
2022/11/17	29	92.68	24	92.81	92.00	5	4,669	0.11%
2022/11/16	23	89.37	52.3	89.63	90.30	-29.3	4,641	-0.63%
2022/11/15	17	86.28	47	87.08	88.00	-30	4,765	-0.63%
2022/11/14	27	87.59	17	87.77	87.70	10	5,278	0.19%
2022/11/11	53	88.71	18	89.38	87.00	35	5,577	0.63%
2022/11/10	19.1	88.55	17	88.89	87.00	2.1	5,553	0.04%
2022/11/09	54.1	88.49	46.3	88.64	89.80	7.8	5,557	0.14%
2022/11/08	18.2	85.60	19	86.42	83.80	-0.8	5,486	-0.01%
2022/11/07	4	80.70	16	82.18	82.20	-12	5,470	-0.22%
2022/11/04	45	79.33	40	78.89	79.30	5	5,454	0.09%
2022/11/03	12	82.78	12	82.74	83.10	0	5,415	0.00%
2022/11/02	14	81.62	12	82.35	81.70	2	5,434	0.04%
2022/11/01	10	79.39	7.6	79.67	80.50	2.5	5,467	0.04%
2022/10/31	6	77.57	0	0.00	77.50	6	5,530	0.11%
2022/10/28	5	77.22	4	77.08	76.60	1	5,665	0.02%
2022/10/27	12	77.75	14	77.91	78.80	-2	5,736	-0.03%
2022/10/26	9	74.74	5.4	74.53	73.40	3.7	5,733	0.06%
2022/10/24	4	80.15	9	80.97	79.70	-5	5,807	-0.09%
2022/10/21	6	78.43	3	79.00	76.60	3	5,886	0.05%
2022/10/20	5	80.56	2	80.65	79.50	3	5,968	0.05%
2022/10/19	9	82.27	2	81.60	80.50	7	6,005	0.12%
2022/10/18	1	81.00	1	82.70	81.50	0	6,011	0.00%
2022/10/17	3.9	79.42	3	80.23	81.50	0.9	6,078	0.01%
2022/10/14	5.1	79.15	9	77.70	78.50	-3.9	6,127	-0.06%
2022/10/13	11	75.29	2	72.80	72.90	9	6,167	0.15%
2022/10/12	11	78.60	1.2	79.54	77.00	9.9	6,154	0.16%
2022/10/11	3	81.10	1	78.90	78.90	2	6,158	0.03%
2022/10/07	11	88.74	9.3	88.84	87.60	1.8	6,231	0.03%
2022/10/06	16.5	86.51	16	87.28	89.90	0.5	6,277	0.01%
2022/10/05	13	92.30	9	94.07	90.50	4	6,227	0.06%
2022/10/04	8	92.13	7	91.70	91.20	1	6,224	0.02%
2022/10/03	7	88.41	10	88.84	90.00	-3	6,259	-0.05%
2022/09/30	1.3	85.45	11	86.81	88.20	-9.7	6,320	-0.15%
2022/09/29	2	86.05	2.3	87.81	86.00	-0.3	6,368	0.00%
2022/09/28	9.5	90.05	11.1	87.11	85.40	-1.6	6,401	-0.02%
2022/09/27	6	92.48	5	92.44	93.30	1	6,397	0.02%
2022/09/26	8.1	94.70	3	96.43	91.40	5.1	6,359	0.08%
2022/09/23	11	104.36	23	101.65	101.50	-12	6,376	-0.19%
2022/09/22	6	106.08	8	106.75	108.00	-2	6,413	-0.03%
2022/09/21	1	108.00	3	108.00	108.00	-2	6,444	-0.03%
2022/09/20	3	109.00	3	109.17	109.50	0	6,477	0.00%
2022/09/19	2	106.75	11	106.05	106.00	-9	6,502	-0.14%
2022/09/16	6	107.83	1	107.00	107.00	5	6,552	0.08%
2022/09/15	14	110.93	25	109.20	109.50	-11	6,619	-0.17%
2022/09/14	8	107.38	5	109.60	113.00	3	6,642	0.05%
2022/09/13	8.4	112.26	2.3	110.33	110.00	6.1	6,639	0.09%
2022/09/12	10.2	113.50	182	113.40	112.00	-171.8	6,693	-2.57%	大賣/鉅額交易
2022/09/08	4	111.88	18.3	112.18	113.00	-14.3	6,691	-0.21%
2022/09/07	13.5	109.63	10	109.80	110.00	3.5	6,690	0.05%
2022/09/06	21.5	117.75	9	117.17	114.00	12.5	6,643	0.19%
2022/09/05	6	128.33	9	128.00	126.50	-3	6,632	-0.05%
2022/09/02	26	132.08	21.2	131.98	130.50	4.8	6,630	0.07%
2022/09/01	4.1	129.96	4	129.88	127.00	0.1	6,570	0.00%
2022/08/31	9.9	131.25	7	132.36	132.50	2.9	6,536	0.04%
2022/08/30	2.2	127.07	1	128.50	126.50	1.2	6,515	0.02%
2022/08/29	16.1	125.84	29.5	124.76	126.00	-13.4	6,545	-0.21%
2022/08/26	12.1	131.24	5.1	130.48	130.00	7	6,551	0.11%
2022/08/25	25.8	130.13	14	130.68	130.00	11.8	6,565	0.18%
2022/08/24	7.1	127.93	6	126.42	125.50	1.1	6,568	0.02%
2022/08/23	11	127.95	18	128.00	128.50	-7	6,608	-0.11%
2022/08/22	10.5	135.06	9.1	134.85	132.00	1.4	6,710	0.02%
2022/08/19	111	144.21	84.3	144.16	139.00	26.8	6,722	0.40%	大買/
2022/08/18	37	132.72	38.6	134.67	138.50	-1.6	6,325	-0.03%
2022/08/17	16.3	125.72	22	126.25	126.00	-5.7	6,320	-0.09%
2022/08/16	16.1	124.66	20	124.45	124.50	-3.9	6,369	-0.06%
2022/08/15	23	121.93	22	122.93	124.00	1	6,398	0.02%
2022/08/12	24	115.65	41.3	115.68	117.50	-17.3	6,581	-0.26%
2022/08/11	6	110.75	21	111.95	109.50	-15	6,634	-0.23%
2022/08/10	7.3	110.49	5	109.90	109.50	2.3	6,888	0.03%
2022/08/09	16.1	112.54	9	113.78	113.00	7.1	7,051	0.10%
2022/08/08	18.1	110.52	21.3	113.21	115.00	-3.2	7,097	-0.04%
2022/08/05	10	114.45	7	115.29	113.00	3	7,111	0.04%
2022/08/04	23.3	110.20	58.3	112.14	113.00	-35	7,201	-0.49%
2022/08/03	23	121.98	12	118.11	117.00	11	7,505	0.15%
2022/08/02	14	123.82	3	124.50	126.00	11	7,568	0.15%
2022/08/01	26	124.60	18	126.75	127.50	8	7,579	0.11%
2022/07/29	10.1	125.01	9.1	125.21	124.50	1	7,605	0.01%
2022/07/28	14	126.43	4	127.50	125.00	10	7,722	0.13%
2022/07/27	22.1	124.13	20	126.15	128.00	2.1	7,720	0.03%
2022/07/26	13.2	127.52	6	128.33	128.00	7.2	7,765	0.09%
2022/07/25	11	131.77	7	131.86	132.00	4	7,825	0.05%
2022/07/22	17	133.91	15	133.97	135.00	2	7,858	0.03%
2022/07/21	26.2	129.62	46.1	129.64	131.50	-19.9	7,850	-0.25%
2022/07/20	10.5	124.89	22	124.91	123.50	-11.6	7,768	-0.15%
2022/07/19	7.1	121.20	3	120.50	120.00	4.1	7,765	0.05%
2022/07/18	22	121.05	12	121.42	120.50	10	7,815	0.13%
2022/07/15	15	119.27	21	119.93	120.50	-6	7,774	-0.08%
2022/07/14	4	111.38	10	113.45	116.00	-6	7,705	-0.08%
2022/07/13	10	109.85	7	110.29	109.00	3	7,669	0.04%
2022/07/12	10	108.10	10	107.25	106.00	0	7,685	0.00%
2022/07/11	16	111.97	7	112.43	113.50	9	7,697	0.12%
2022/07/08	11.5	115.04	19	115.29	115.50	-7.5	7,672	-0.10%
2022/07/07	14	111.36	13.1	109.49	111.50	0.9	7,631	0.01%
2022/07/06	13	113.92	5.6	111.59	108.00	7.4	7,596	0.10%
2022/07/05	26	121.52	17	118.82	118.00	9	7,600	0.12%
2022/07/04	32	123.91	30	122.62	122.00	2	7,592	0.03%
2022/07/01	24	128.91	18.8	129.85	123.50	5.3	7,623	0.07%
2022/06/30	33.1	138.19	21	136.52	135.50	12.1	7,573	0.16%
2022/06/29	19.1	143.56	20	142.73	146.00	-0.9	7,543	-0.01%
2022/06/28	20.1	143.28	21	142.79	142.50	-0.9	7,576	-0.01%
2022/06/27	18.2	145.41	18.1	145.00	146.00	0.2	7,637	0.00%
2022/06/24	25	136.78	28	138.71	137.00	-3	7,733	-0.04%
2022/06/23	22.3	136.32	15	135.07	134.50	7.3	7,808	0.09%
2022/06/22	17.1	139.03	6	139.17	134.50	11.1	7,990	0.14%
2022/06/21	5.1	142.38	18.2	142.82	144.50	-13.1	8,268	-0.16%
2022/06/20	20.3	145.20	16	141.94	140.00	4.3	8,453	0.05%
2022/06/17	13.2	148.84	17.2	148.63	153.00	-3.9	8,431	-0.05%
2022/06/16	8.1	153.63	5	157.90	150.50	3.1	8,501	0.04%
2022/06/15	12.2	158.93	8	157.94	156.50	4.2	8,745	0.05%
2022/06/14	18.1	157.50	23.2	157.60	160.00	-5.1	8,791	-0.06%
2022/06/13	28.2	165.21	8	164.13	162.50	20.2	8,771	0.23%
2022/06/10	18.3	169.90	10	170.65	172.00	8.3	8,855	0.09%
2022/06/09	3	171.33	4.6	172.76	172.50	-1.6	8,858	-0.02%
2022/06/08	11	173.00	14	172.14	171.50	-3	8,880	-0.03%
2022/06/07	13	170.50	13	171.58	173.50	0	8,855	0.00%
2022/06/06	15.4	170.74	14	171.14	169.50	1.4	8,830	0.02%
2022/06/02	23.3	177.44	18	174.11	173.00	5.3	8,881	0.06%
2022/06/01	14	181.36	20.1	179.67	178.50	-6.1	8,867	-0.07%
2022/05/31	15	177.90	16	178.78	176.00	-1	8,901	-0.01%
2022/05/30	61.1	181.11	49.6	178.44	177.00	11.5	8,856	0.13%
2022/05/27	37	173.47	52.1	175.12	177.00	-15.1	8,702	-0.17%
2022/05/26	18.1	169.22	18.5	170.04	168.50	-0.4	8,518	0.00%
2022/05/25	73	168.31	76.4	167.49	170.00	-3.4	8,405	-0.04%
2022/05/24	87.1	163.09	86.9	163.60	160.00	0.3	8,156	0.00%
2022/05/23	39.3	168.08	23.4	164.71	163.50	15.8	8,088	0.20%
2022/05/20	85.6	171.78	106	172.37	169.00	-20.4	8,008	-0.25%	大賣/
2022/05/19	38.2	164.17	41	163.96	166.50	-2.8	7,751	-0.04%
2022/05/18	100.2	169.68	65.3	168.66	168.00	35	7,625	0.46%
2022/05/17	61.1	159.96	75.3	160.29	168.50	-14.2	7,429	-0.19%
2022/05/16	26.4	157.08	28	156.73	153.50	-1.6	7,359	-0.02%
2022/05/13	52	156.28	50.5	154.67	155.50	1.6	7,322	0.02%
2022/05/12	40.1	156.26	32	153.64	151.00	8.1	7,353	0.11%
2022/05/11	139.3	156.15	130	156.42	157.00	9.3	7,302	0.13%	大買/大賣/
2022/05/10	33	146.77	36.8	148.32	151.50	-3.8	7,123	-0.05%
2022/05/09	5.2	139.47	4.6	142.58	138.00	0.6	7,080	0.01%
2022/05/06	56.7	145.78	50	145.32	147.00	6.7	7,092	0.09%
2022/05/05	30.3	149.65	33.1	150.12	151.50	-2.8	7,074	-0.04%
2022/05/04	15.2	141.69	15.1	141.26	143.00	0.1	6,987	0.00%
2022/05/03	63.1	140.81	70.1	137.13	143.00	-7	7,039	-0.10%
2022/04/29	64.1	134.80	57	136.37	132.00	7.1	7,116	0.10%
2022/04/28	6.1	130.40	4.2	129.81	130.50	2	7,141	0.03%
2022/04/27	73.1	123.83	87	125.89	132.50	-13.9	7,184	-0.19%
2022/04/26	11.1	133.14	12.2	133.09	132.00	-1.1	7,250	-0.02%
2022/04/25	31.2	134.85	56	134.96	133.00	-24.8	7,405	-0.33%
2022/04/22	34.1	142.82	29	146.33	140.50	5.1	7,538	0.07%
2022/04/21	44	151.26	55	152.79	151.50	-11	7,636	-0.14%
2022/04/20	23.1	150.63	22.4	152.96	150.50	0.7	7,868	0.01%
2022/04/19	19.8	152.05	9.4	150.55	148.50	10.4	7,994	0.13%
2022/04/18	11.2	153.07	14.1	151.97	151.50	-2.9	8,200	-0.04%
2022/04/15	23.3	156.77	15.2	158.76	154.50	8.1	8,436	0.10%
2022/04/14	36	165.00	35	165.26	165.50	1	8,440	0.01%
2022/04/13	12.1	160.55	9	160.83	163.00	3.1	8,457	0.04%
2022/04/12	20	159.45	23	159.17	161.00	-3	8,545	-0.03%
2022/04/11	18.2	164.58	32.8	163.07	159.00	-14.6	8,611	-0.17%
2022/04/08	20.1	172.72	19	173.18	173.00	1.1	8,645	0.01%
2022/04/07	6.1	172.52	19	173.18	169.00	-12.9	8,653	-0.15%
2022/04/06	9.2	177.02	5.1	178.47	177.00	4.1	8,688	0.05%
2022/04/01	39.1	181.50	33	180.59	183.00	6.1	8,726	0.07%
2022/03/31	31.1	185.15	27.1	185.60	185.50	4	8,824	0.05%
2022/03/30	24	189.50	30	190.30	185.00	-6	8,982	-0.07%
2022/03/29	45	189.43	45.1	189.04	187.50	-0.1	8,935	0.00%
2022/03/28	19	181.74	17.4	181.95	187.00	1.6	8,847	0.02%
2022/03/25	79.1	191.50	67.2	189.81	187.00	11.9	8,859	0.13%
2022/03/24	87.3	191.45	59.1	190.96	191.50	28.1	8,871	0.32%
2022/03/23	50.1	183.99	54.1	184.74	185.00	-4	8,770	-0.05%
2022/03/22	78.1	174.48	41.1	174.84	176.00	37	8,808	0.42%
2022/03/21	32.1	173.22	57	173.82	173.50	-24.9	8,875	-0.28%
2022/03/18	32.6	168.53	36	169.46	172.50	-3.4	8,872	-0.04%
2022/03/17	49	159.32	54.2	155.90	164.00	-5.2	8,750	-0.06%
2022/03/16	6.1	151.80	11	150.59	149.50	-4.9	8,824	-0.06%
2022/03/15	12.3	153.05	8	150.31	150.50	4.3	8,942	0.05%
2022/03/14	3.8	164.08	8	165.00	164.00	-4.2	8,973	-0.05%
2022/03/11	18.1	168.59	3	169.50	167.50	15.1	9,130	0.17%
2022/03/10	1	169.00	2	170.25	167.50	-1	9,201	-0.01%
2022/03/09	11.2	167.46	5.1	167.88	163.00	6.2	9,314	0.07%
2022/03/08	11.1	176.71	17	167.38	162.50	-5.9	9,507	-0.06%
2022/03/07	14.1	182.55	68.1	180.22	178.00	-54	9,581	-0.56%
2022/03/04	31.1	195.81	26.3	195.60	194.00	4.9	9,655	0.05%
2022/03/03	32.2	191.94	96	189.05	187.00	-63.8	9,664	-0.66%
2022/03/02	16.3	186.85	18.5	187.63	192.00	-2.2	9,761	-0.02%
2022/03/01	36.1	189.75	41.5	190.16	190.50	-5.4	9,832	-0.05%
2022/02/25	43	187.21	61	188.14	186.50	-18	9,980	-0.18%
2022/02/24	33.4	187.90	30.4	188.32	184.00	3.1	10,018	0.03%
2022/02/23	20	193.95	24	194.75	196.50	-4	10,142	-0.04%
2022/02/22	17	190.88	21.6	190.89	187.50	-4.6	10,248	-0.04%
2022/02/21	20.1	195.70	22.1	196.23	197.50	-2	10,559	-0.02%
2022/02/18	49	194.53	47	193.53	194.50	2	10,631	0.02%
2022/02/17	49	199.13	32	195.77	196.00	17	10,866	0.16%
2022/02/16	45.6	198.36	60.2	199.56	197.50	-14.6	11,277	-0.13%
2022/02/15	22.2	195.42	18.1	193.80	190.50	4.2	11,642	0.04%
2022/02/14	54.1	199.47	59.2	197.33	192.00	-5.1	11,939	-0.04%
2022/02/11	59	204.99	67.1	204.19	209.50	-8	11,991	-0.07%
2022/02/10	112.4	207.13	100	206.20	202.00	12.3	11,994	0.10%	大買/
2022/02/09	30.1	199.02	38	199.26	199.50	-7.9	11,818	-0.07%
2022/02/08	44	190.02	42	190.24	193.50	2	11,875	0.02%
2022/02/07	42.5	185.61	38.3	184.76	190.00	4.2	11,956	0.04%
2022/01/26	37.4	183.59	39	183.94	182.00	-1.6	12,215	-0.01%
2022/01/25	23	186.59	21.3	185.01	183.50	1.7	12,567	0.01%
2022/01/24	37.2	183.06	44.6	183.65	190.00	-7.4	12,528	-0.06%
2022/01/21	38.2	185.66	38	186.66	182.50	0.2	12,701	0.00%
2022/01/20	33.1	194.70	27	195.85	197.00	6.1	13,096	0.05%
2022/01/19	16.1	199.45	15	199.03	195.00	1.1	13,492	0.01%
2022/01/18	47.2	209.99	28	206.86	203.00	19.2	13,717	0.14%
2022/01/17	14.2	204.31	16.1	205.46	209.50	-1.9	14,109	-0.01%
2022/01/14	9	195.33	4.1	194.27	202.00	4.9	14,300	0.03%
2022/01/13	53.4	194.38	58.6	196.09	198.50	-5.2	14,385	-0.04%
2022/01/12	23.2	211.95	18.1	207.13	203.50	5.1	14,349	0.04%
2022/01/11	39.7	211.23	48	209.48	213.00	-8.4	14,600	-0.06%
2022/01/10	35.6	211.28	26.2	211.73	211.50	9.4	14,675	0.06%
2022/01/07	22.7	241.94	10.1	243.99	232.00	12.6	14,508	0.09%
2022/01/06	15.2	256.07	13.1	257.38	257.50	2.1	14,667	0.01%
2022/01/05	179.4	263.52	30.2	262.33	261.00	149.3	14,865	1.00%	大買/鉅額交易
2022/01/04	35.1	264.64	32.2	264.87	270.00	2.8	15,002	0.02%
2022/01/03	26.8	260.16	26.2	259.70	256.00	0.6	15,228	0.00%
2021/12/30	21.4	252.78	24	254.17	255.00	-2.6	15,153	-0.02%
2021/12/29	28.1	247.32	22	247.50	252.00	6.1	15,132	0.04%
2021/12/28	15	254.07	6	253.33	252.00	9	15,073	0.06%
2021/12/27	26.3	254.24	22.2	253.06	251.00	4.2	15,018	0.03%
2021/12/24	52	269.03	43.1	266.83	262.50	9	14,925	0.06%
2021/12/23	12.1	265.67	14	264.96	263.00	-2	14,687	-0.01%
2021/12/22	25	268.54	27.4	267.19	264.00	-2.4	14,658	-0.02%
2021/12/21	38	266.49	33	268.17	268.00	5	14,602	0.03%
2021/12/20	42.2	275.08	37.3	272.49	262.00	5	14,469	0.03%
2021/12/17	60.2	278.18	53.1	276.51	273.50	7.1	14,228	0.05%
2021/12/16	49.3	274.77	78.5	283.49	292.50	-29.2	14,218	-0.21%
2021/12/15	31.2	263.15	61	265.91	266.00	-29.9	14,045	-0.21%
2021/12/14	61	258.52	113.1	255.50	260.00	-52.1	14,241	-0.37%	大賣/
2021/12/13	49.2	271.31	21.1	264.90	263.50	28.1	14,216	0.20%
2021/12/10	56.2	262.53	54.2	265.88	271.00	2	14,180	0.01%
2021/12/09	67.1	263.66	57	263.89	260.00	10.1	14,208	0.07%
2021/12/08	67	260.22	59.7	260.93	258.00	7.3	14,218	0.05%
2021/12/07	45.1	250.79	68.2	254.55	254.50	-23.1	14,244	-0.16%
2021/12/06	39.1	242.48	22.2	240.57	248.00	16.9	14,332	0.12%
2021/12/03	26.2	236.39	31.1	239.17	245.50	-4.9	14,692	-0.03%
2021/12/02	62.5	235.19	57.3	232.33	231.50	5.3	14,818	0.04%
2021/12/01	60.4	232.07	102.1	228.86	227.00	-41.7	15,225	-0.27%	大賣/
2021/11/30	28	247.25	18	245.94	242.00	10	15,846	0.06%
2021/11/29	25.1	244.09	29	240.16	249.50	-3.9	16,507	-0.02%
2021/11/26	25.1	237.04	34.3	237.77	236.50	-9.2	16,869	-0.05%
2021/11/25	25.2	255.52	12.2	253.51	246.50	13	16,838	0.08%
2021/11/24	16	258.32	25	260.18	262.50	-9	16,787	-0.05%
2021/11/23	16.1	257.70	8	255.50	255.00	8.1	16,938	0.05%
2021/11/22	19	258.29	28.2	259.81	262.00	-9.2	16,965	-0.05%
2021/11/19	23.1	253.77	37	252.41	250.00	-13.9	16,986	-0.08%
2021/11/18	240.2	264.30	67	261.70	252.50	173.2	17,201	1.01%	大買/鉅額交易
2021/11/17	45	246.47	22.2	246.00	247.00	22.8	17,087	0.13%
2021/11/16	63.1	249.36	61.2	247.34	242.50	1.9	17,214	0.01%
2021/11/15	86.4	269.89	74.2	262.40	251.50	12.2	17,306	0.07%
2021/11/12	87.4	268.33	84	269.37	267.00	3.4	17,396	0.02%
2021/11/11	46	242.57	46	248.40	256.50	0	17,405	0.00%
2021/11/10	23.2	221.53	26.2	228.91	233.50	-3	17,389	-0.02%
2021/11/09	12	221.67	13	219.58	218.50	-1	17,384	-0.01%
2021/11/08	25	216.14	23.1	215.49	213.50	1.9	17,422	0.01%
2021/11/05	23	217.74	25	218.74	223.50	-2	17,532	-0.01%
2021/11/04	32	222.03	39.3	219.70	216.50	-7.3	17,577	-0.04%
2021/11/03	34.2	227.13	41.2	225.42	227.50	-7	17,627	-0.04%
2021/11/02	126.1	241.00	85.3	236.57	225.50	40.9	17,412	0.23%	大買/
2021/11/01	5	226.70	39.2	235.15	237.50	-34.2	17,261	-0.20%
2021/10/29	145.8	222.79	105.4	219.32	216.00	40.5	17,281	0.23%	大買/大賣/
2021/10/28	204.6	224.85	145.1	224.87	221.00	59.5	17,126	0.35%	大買/大賣/
2021/10/27	98.1	209.76	51.3	210.97	220.00	46.8	16,684	0.28%
2021/10/26	15	201.80	33.5	204.04	209.00	-18.5	16,340	-0.11%
2021/10/25	58.5	194.58	42.3	193.94	190.00	16.2	16,169	0.10%
2021/10/22	30	181.57	74.3	184.22	189.00	-44.3	15,823	-0.28%
2021/10/21	87.3	176.77	69.3	175.79	172.00	18	15,956	0.11%
2021/10/20	38	176.88	34.1	177.05	181.50	3.9	15,725	0.02%
2021/10/19	33.2	176.52	53.7	175.51	175.00	-20.5	15,928	-0.13%
2021/10/18	40.3	163.63	42.2	168.02	170.00	-1.9	15,604	-0.01%
2021/10/15	40.1	157.13	10	156.90	158.50	30.1	15,388	0.20%
2021/10/14	37.1	148.55	53.2	152.01	154.00	-16.2	15,481	-0.10%
2021/10/13	41.1	163.67	33.6	164.63	153.00	7.6	15,368	0.05%
2021/10/12	43.2	168.50	26.1	166.87	169.50	17.1	15,166	0.11%
2021/10/08	38.2	166.84	47.3	167.23	167.50	-9.1	14,925	-0.06%
2021/10/07	18.2	156.35	12	155.67	158.00	6.2	14,627	0.04%
2021/10/06	4.2	148.90	1	148.50	147.50	3.2	14,677	0.02%
2021/10/05	3	139.83	42.2	138.08	142.50	-39.2	14,695	-0.27%
2021/10/04	4.1	139.60	13.1	136.28	137.00	-8.9	14,717	-0.06%
2021/10/01	27.2	140.51	18	141.00	141.00	9.2	14,740	0.06%
2021/09/30	1.1	154.53	4	154.25	156.00	-2.9	14,707	-0.02%
2021/09/29	9.1	154.18	10.3	156.74	152.00	-1.2	14,736	-0.01%
2021/09/28	2	165.75	6.2	166.15	163.50	-4.2	14,761	-0.03%
2021/09/27	0.6	171.73	3	170.67	169.50	-2.5	14,983	-0.02%
2021/09/24	13.1	169.35	11.1	170.78	174.00	2	15,356	0.01%
2021/09/23	88.2	170.66	61	170.76	170.00	27.2	15,596	0.17%
2021/09/22	62.1	165.05	19	165.05	164.00	43.1	15,668	0.28%
2021/09/17	89	167.17	130	168.53	169.00	-41	15,866	-0.26%	大賣/
2021/09/16	28	161.52	16	162.81	163.00	12	15,765	0.08%
2021/09/15	37.8	160.12	16	159.69	162.00	21.8	15,751	0.14%
2021/09/14	44.2	163.46	90	165.09	164.50	-45.8	15,986	-0.29%
2021/09/13	33.2	163.06	28.2	162.79	160.00	5	15,957	0.03%
2021/09/10	56	162.40	37	161.03	159.00	19	15,928	0.12%
2021/09/09	45.7	157.42	101	156.06	162.00	-55.4	16,123	-0.34%	大賣/
2021/09/08	104.1	156.85	124.4	155.25	152.50	-20.2	16,058	-0.13%	大買/大賣/
2021/09/07	196.3	165.40	60.9	172.15	162.00	135.4	15,727	0.86%	大買/鉅額交易
2021/09/06	124.2	181.81	94.1	179.79	180.00	30.1	15,644	0.19%	大買/
2021/09/03	97	175.39	181.7	175.73	180.00	-84.7	15,399	-0.55%	大賣/
2021/09/02	141	173.25	122.2	171.67	164.00	18.8	14,729	0.13%	大買/大賣/
2021/09/01	84.2	162.25	90.1	165.51	169.50	-5.9	14,456	-0.04%
2021/08/31	6	152.17	13	151.54	154.50	-7	14,267	-0.05%
2021/08/30	8.4	151.09	10	149.45	150.00	-1.6	14,351	-0.01%
2021/08/27	57	155.43	42.1	153.57	151.00	15	14,564	0.10%
2021/08/26	32.2	150.91	22	150.75	151.00	10.2	14,596	0.07%
2021/08/25	69.1	150.33	54	150.48	149.00	15.1	14,735	0.10%
2021/08/24	65	150.38	59.2	150.98	148.50	5.9	14,791	0.04%
2021/08/23	30.2	141.43	25	144.90	146.50	5.2	14,520	0.04%
2021/08/20	28	133.95	38	134.29	137.50	-10	14,301	-0.07%
2021/08/19	72.2	137.11	75.2	133.95	129.00	-3	14,052	-0.02%
2021/08/18	51.2	127.48	62.2	128.63	137.00	-11	13,721	-0.08%
2021/08/17	41.2	137.78	41.1	134.06	131.00	0.1	13,199	0.00%
2021/08/16	36	131.85	46	132.92	132.50	-10	12,715	-0.08%
2021/08/13	20.1	135.63	38	131.71	127.00	-17.9	12,375	-0.14%
2021/08/12	21	138.02	27	137.67	141.00	-6	12,249	-0.05%
2021/08/11	47.3	141.71	29	139.79	136.50	18.3	12,149	0.15%
2021/08/10	20.1	147.10	39	146.26	151.50	-18.9	11,985	-0.16%
2021/08/09	37.1	158.68	14.2	159.04	151.50	23	11,807	0.19%
2021/08/06	20.2	167.02	8	168.81	168.00	12.2	11,653	0.10%
2021/08/05	47.1	171.07	68.2	173.23	166.00	-21.1	11,577	-0.18%
2021/08/04	60	166.34	19	168.32	167.00	41	11,345	0.36%
2021/08/03	35.3	170.76	60.7	170.94	170.00	-25.4	11,247	-0.23%
2021/08/02	42	161.71	25	161.58	160.50	17	11,043	0.15%
2021/07/30	31	165.96	28.7	169.01	160.50	2.3	10,997	0.02%
2021/07/29	46.4	164.85	43.2	165.07	165.50	3.2	10,898	0.03%
2021/07/28	28.1	155.93	24.3	156.82	156.00	3.8	10,689	0.04%
2021/07/27	77	181.94	59	181.25	167.00	18	10,490	0.17%
2021/07/26	1	185.00	5	185.00	185.00	-4	10,004	-0.04%
2021/07/23	75.1	164.24	96.1	166.21	168.50	-21	10,025	-0.21%
2021/07/22	4	152.38	36	154.50	159.50	-32	9,615	-0.33%
2021/07/21	15	150.30	8	145.63	145.00	7	9,548	0.07%
2021/07/20	58	146.99	47	144.77	144.50	11	9,467	0.12%
2021/07/19	34	148.25	30.6	146.67	146.50	3.4	9,284	0.04%
2021/07/16	11	154.27	10.1	155.65	156.00	0.9	9,194	0.01%
2021/07/15	5	147.60	29	151.07	153.50	-24	9,212	-0.26%
2021/07/14	19	138.61	12.1	134.08	140.00	6.9	9,226	0.08%
2021/07/13	25.2	141.65	24.1	140.66	138.00	1.1	9,226	0.01%
2021/07/12	6.2	155.61	9	154.50	153.00	-2.8	9,215	-0.03%
2021/07/09	9.6	164.82	2.1	161.52	159.00	7.4	9,217	0.08%
2021/07/08	3.1	158.42	24.3	156.43	160.50	-21.2	9,254	-0.23%
2021/07/07	5.3	146.21	20.2	147.87	146.00	-14.9	9,241	-0.16%
2021/07/06	3.2	145.13	3	145.00	145.00	0.2	9,311	0.00%
2021/07/05	30.2	137.36	7.1	136.77	140.00	23.2	9,385	0.25%
2021/07/02	57	141.89	43	142.60	141.00	14	9,477	0.15%
2021/07/01	75.5	145.60	63.2	144.61	140.00	12.3	9,301	0.13%
2021/06/30	51.1	136.56	53	136.37	140.50	-1.9	9,048	-0.02%
2021/06/29	46.1	123.51	40.1	124.54	128.00	6	8,931	0.07%
2021/06/28	87	114.25	27	115.39	116.50	60	8,770	0.68%
2021/06/25	42.2	107.96	109.1	108.63	111.00	-66.8	8,774	-0.76%	大賣/
2021/06/24	10	100.57	81	100.47	101.00	-71	8,620	-0.82%
2021/06/23	22.3	102.75	26	104.87	102.00	-3.7	8,598	-0.04%
2021/06/22	17	99.92	20	100.70	99.80	-3	8,274	-0.04%
2021/06/21	64	99.21	57	99.30	96.10	7	8,138	0.09%
2021/06/18	85.1	100.36	48	100.41	100.50	37.1	8,075	0.46%
2021/06/17	56	91.19	72.5	91.48	96.50	-16.5	7,867	-0.21%
2021/06/16	45	89.40	29.2	91.21	87.80	15.9	7,737	0.20%
2021/06/15	74	88.82	85.5	88.51	89.70	-11.5	7,709	-0.15%
2021/06/11	61	93.04	68	93.54	89.30	-7	7,837	-0.09%
2021/06/10	45.5	88.20	32	88.50	88.40	13.5	7,599	0.18%
2021/06/09	142	89.08	117	88.39	87.90	25	7,700	0.32%	大買/大賣/
2021/06/08	54.5	88.14	58	87.00	88.90	-3.5	7,292	-0.05%
2021/06/07	61	81.09	47	81.85	80.90	14	6,987	0.20%
2021/06/04	76	80.89	76	81.84	80.60	0	6,884	0.00%
2021/06/03	91	79.65	130.7	79.92	82.30	-39.7	6,633	-0.60%	大賣/
2021/06/02	76	75.56	52	75.22	74.90	24	6,278	0.38%
2021/06/01	53.2	72.83	99	72.45	74.00	-45.9	6,037	-0.76%
2021/05/31	32	64.39	13	67.46	68.20	19	5,770	0.33%
2021/05/28	4	60.70	3	59.90	62.00	1	5,684	0.02%
2021/05/27	6	58.97	53	58.84	58.90	-47	5,663	-0.83%
2021/05/26	7	58.50	5	58.70	59.40	2	5,684	0.04%
2021/05/25	10.1	59.18	7	59.26	60.80	3.1	5,716	0.05%
2021/05/24	7	56.03	12	56.83	56.50	-5	5,820	-0.09%
2021/05/21	3	54.57	7	54.87	54.90	-4	5,826	-0.07%
2021/05/20	15	55.04	7	53.70	53.70	8	5,894	0.14%
2021/05/19	105	54.77	8	55.73	57.60	97	6,026	1.61%	大買/
2021/05/18	11	52.37	5	53.66	54.50	6	6,045	0.10%
2021/05/17	2	51.25	1	54.20	49.60	1	6,017	0.02%
2021/05/14	15	56.07	15	54.92	53.70	0	5,987	0.00%
2021/05/13	7	54.31	9	55.15	55.50	-2	5,995	-0.03%
2021/05/12	8	54.81	14.3	53.79	53.60	-6.3	5,945	-0.11%
2021/05/11	18.6	56.76	11	57.75	55.20	7.6	5,877	0.13%
2021/05/10	7	60.00	7	60.27	60.10	0	5,864	0.00%
2021/05/07	10	63.90	9	64.39	62.00	1	5,907	0.02%
2021/05/06	6	62.20	6	62.02	62.20	0	5,851	0.00%
2021/05/05	6	59.95	6	60.05	58.00	0	5,795	0.00%
2021/05/04	6	60.55	10	60.11	60.10	-4	5,823	-0.07%
2021/05/03	9	64.91	4	65.30	63.10	5	5,822	0.09%
2021/04/29	9	70.97	7	70.00	69.50	2	5,824	0.03%
2021/04/28	5	69.68	3	70.13	68.80	2	5,763	0.03%
2021/04/27	6	70.68	5.3	70.09	69.50	0.7	5,748	0.01%
2021/04/26	1	69.20	5.1	69.39	69.00	-4.1	5,698	-0.07%
2021/04/23	7.2	68.32	4	68.00	69.10	3.2	5,659	0.06%
2021/04/22	6	68.10	2	68.30	66.10	4	5,610	0.07%
2021/04/21	10	69.81	5	69.66	69.00	5	5,564	0.09%
2021/04/20	0.1	68.90	3	69.47	71.20	-2.9	5,487	-0.05%
2021/04/19	7	69.11	8	67.74	67.50	-1	5,445	-0.02%
2021/04/16	5	71.06	3	70.57	69.90	2	5,387	0.04%
2021/04/15	5	69.56	6	70.78	72.90	-1	5,324	-0.02%
2021/04/14	16	67.96	13	67.83	68.00	3	5,275	0.06%
2021/04/13	3	72.37	2	72.00	70.60	1	5,220	0.02%
2021/04/12	18	74.79	11.5	73.43	72.00	6.5	5,177	0.13%
2021/04/09	18.4	76.60	52.1	76.61	74.10	-33.7	5,086	-0.66%
2021/04/08	17	83.84	25	84.36	81.40	-8	4,971	-0.16%
2021/04/07	16	79.27	12	78.68	79.90	4	4,829	0.08%
2021/04/06	22	79.76	31.1	79.64	80.20	-9	4,782	-0.19%
2021/04/01	38.1	77.07	53	75.72	75.00	-14.9	4,653	-0.32%
2021/03/31	65	74.14	36	73.06	73.10	29	4,489	0.65%
2021/03/30	25	74.41	25.5	74.19	74.10	-0.5	4,352	-0.01%
2021/03/29	15	69.24	10	68.90	69.50	5	4,059	0.12%
2021/03/26	3	67.43	9	68.35	68.60	-6	4,028	-0.15%
2021/03/25	8	67.86	2	67.25	67.00	6	3,971	0.15%
2021/03/24	3	66.07	2	66.25	66.80	1	3,934	0.03%
2021/03/23	16	67.89	23	67.14	67.00	-7	3,902	-0.18%
2021/03/22	15	69.28	31	69.62	68.50	-16	3,792	-0.42%
2021/03/19	22	66.00	16.1	65.23	65.00	5.9	3,659	0.16%
2021/03/18	37	64.82	23	64.27	64.10	14	3,666	0.38%
2021/03/17	68.1	65.95	203	63.60	62.90	-134.9	3,640	-3.71%	大賣/鉅額交易
2021/03/16	23	67.41	26.1	68.78	69.50	-3.1	3,485	-0.09%
2021/03/15	33.2	60.23	43.3	60.90	63.20	-10	3,419	-0.29%
2021/03/12	51.1	57.57	11	57.13	57.50	40.1	3,191	1.26%
2021/03/11	53	53.61	5.2	55.20	55.80	47.9	3,087	1.55%
2021/03/10	25	54.82	30	54.93	54.70	-5	3,068	-0.16%
2021/03/09	34	52.38	13	51.94	52.60	21	2,985	0.70%
2021/03/08	73	51.45	7	50.27	49.85	66	2,942	2.24%
2021/03/05	8	49.49	6	49.93	49.00	2	2,932	0.07%
2021/03/04	10	50.54	7	50.01	49.60	3	2,923	0.10%
2021/03/03	2	49.38	0	50.00	49.75	2	2,921	0.07%
2021/03/02	3	50.97	7.1	50.87	50.50	-4.1	2,907	-0.14%
2021/02/26	5	51.82	1	52.40	52.00	4	2,928	0.14%
2021/02/25	20	54.72	7	54.07	54.30	13	3,022	0.43%
2021/02/24	19.1	54.61	24	54.70	53.80	-4.9	3,045	-0.16%
2021/02/23	9	50.44	5	50.92	50.90	4	2,869	0.14%
2021/02/22	5	51.52	15	51.57	51.70	-10	2,844	-0.35%
2021/02/19	60	49.66	65	50.29	51.00	-5	2,787	-0.18%
2021/02/18	9	46.02	21	43.68	48.00	-12	2,634	-0.46%
2021/02/17	5	42.79	4.1	42.75	43.65	0.9	2,576	0.04%
2021/02/05	29	40.99	21	41.46	40.65	8	2,600	0.31%
2021/02/04	12	41.38	8	40.95	40.45	4	2,606	0.15%
2021/02/03	2	40.60	7	40.50	40.30	-5	2,578	-0.19%
2021/02/02	0	0.00	6	41.54	41.45	-6	2,709	-0.22%
2021/02/01	86	42.30	0	0.00	41.30	86	2,788	3.08%
2021/01/29	10	44.71	12	44.79	43.85	-2	2,757	-0.07%
2021/01/28	1	41.60	2	42.48	42.20	-1	2,660	-0.04%
2021/01/27	4	42.80	0	42.66	42.80	4	2,646	0.15%
2021/01/26	3	43.28	4	42.90	43.80	-1	2,622	-0.04%
2021/01/25	9	41.99	9	42.51	43.65	0	2,572	0.00%
2021/01/22	4	41.88	6	41.18	42.50	-2	2,522	-0.08%
2021/01/21	1	39.95	0	0.00	38.75	1	2,457	0.04%
2021/01/20	1	39.20	0	0.00	39.40	1	2,450	0.04%
2021/01/19	0	0.00	1	40.20	40.10	-1	2,430	-0.04%
2021/01/18	3	39.75	1	40.00	40.05	2	2,426	0.08%
2021/01/15	1	40.50	6	40.95	40.00	-5	2,418	-0.21%
2021/01/14	1	40.80	0	0.00	40.95	1	2,420	0.04%
2021/01/13	1	40.40	2	40.45	40.25	-1	2,426	-0.04%
2021/01/12	0	0.00	31	39.70	39.65	-31	2,411	-1.29%
2021/01/11	0	0.00	10	40.80	40.80	-10	2,384	-0.42%
2021/01/07	1	41.30	1	41.55	41.80	0	2,354	0.00%
2021/01/06	9	43.84	5	43.25	41.65	4	2,334	0.17%
2020/12/31	3	41.38	0	0.00	41.55	3	2,256	0.13%
2020/12/30	6	41.28	2	41.75	41.20	4	2,244	0.18%
2020/12/29	11	42.05	4	42.16	42.00	7	2,228	0.31%
2020/12/28	4	41.35	3	41.25	41.25	1	2,205	0.05%
2020/12/25	7	41.60	0	0.00	41.25	7	2,188	0.32%
2020/12/24	10	41.35	0	0.00	41.85	10	2,176	0.46%
2020/12/23	7	40.24	2	41.25	41.30	5	2,160	0.23%
2020/12/22	2	39.25	8	42.40	39.30	-6	2,140	-0.28%
2020/12/21	3	43.52	8	44.26	43.60	-5	2,084	-0.24%
2020/12/18	0	0.00	5	44.07	44.10	-5	2,063	-0.24%
2020/12/17	4	42.79	0	0.00	43.50	4	2,037	0.20%
2020/12/16	1.6	43.51	4	43.54	43.45	-2.4	2,015	-0.12%
2020/12/15	2	43.95	2	44.03	42.50	0	1,976	0.00%
2020/12/14	2	43.90	31	45.22	45.00	-29	1,915	-1.51%
2020/12/11	14	44.71	10	44.38	43.50	4	1,798	0.22%
2020/12/10	32	44.13	10.1	43.56	44.00	21.9	1,692	1.30%
2020/12/09	24	41.41	17	41.41	41.95	7	1,511	0.46%
2020/12/08	12	40.09	6	39.58	40.10	6	1,412	0.42%
2020/12/07	3	38.90	0	0.00	38.90	3	1,386	0.22%
2020/12/04	1	39.40	2	39.70	39.15	-1	1,359	-0.07%
2020/12/03	3	40.12	6.1	40.26	38.80	-3.1	1,330	-0.23%
2020/12/02	0	0.00	2.3	39.33	38.75	-2.3	1,291	-0.18%
2020/12/01	0	0.00	10	38.90	39.45	-10	1,278	-0.78%
2020/11/30	2	39.05	2	39.03	39.35	0	1,283	0.00%
2020/11/27	0	0.00	1	39.00	39.00	-1	1,266	-0.08%
2020/11/26	5	37.69	10	37.76	38.10	-5	1,240	-0.40%
2020/11/25	15	38.06	2	39.45	38.00	13	1,220	1.06%
2020/11/24	18.3	39.66	25	39.36	39.00	-6.7	1,171	-0.57%
2020/11/23	10	37.15	18	37.10	38.60	-8	1,040	-0.77%
2020/11/20	2	34.90	4.1	34.43	35.10	-2.1	960	-0.22%
2020/11/19	4	34.60	1.1	34.75	34.85	2.9	965	0.30%
2020/11/18	2	34.40	1	34.15	34.20	1	956	0.10%
2020/11/17	2.1	35.11	6	35.19	35.45	-3.9	923	-0.42%
2020/11/16	5	35.20	10	35.58	35.00	-5	873	-0.57%
2020/11/13	19	34.93	14	35.56	35.50	5	826	0.61%
2020/11/12	14	34.25	10	34.22	34.40	4	769	0.52%
2020/11/11	9.3	33.82	5	33.85	33.90	4.3	733	0.59%
2020/11/10	30.1	33.74	38	33.23	32.85	-7.9	686	-1.15%
2020/11/09	31	31.47	66.3	31.67	32.70	-35.3	548	-6.42%
2020/11/06	7	30.19	0	0.00	30.10	7	458	1.53%
2020/11/03	1	29.00	0	0.00	28.85	1	436	0.23%
2020/11/02	0	0.00	1	28.10	27.85	-1	436	-0.23%
2020/10/28	0	0.00	1	29.20	28.50	-1	433	-0.23%
2020/10/22	3	29.80	24	29.82	29.15	-21	423	-4.96%
2020/10/21	3	28.60	0	0.00	29.75	3	409	0.73%
2020/10/19	16	28.70	0	0.00	28.75	16	398	4.01%
2020/10/16	5	28.80	0	0.00	28.80	5	397	1.26%
2020/10/06	0	0.00	1	29.55	29.45	-1	395	-0.25%
2020/10/05	0	0.00	2	29.45	29.40	-2	399	-0.50%
2020/09/25	1	29.10	0	0.00	28.85	1	440	0.23%
2020/09/24	6	29.32	7	29.46	29.40	-1	460	-0.22%
2020/09/23	6	29.38	5	29.63	29.80	1	468	0.21%
2020/09/22	3	28.80	3	28.97	29.15	0	471	0.00%
2020/09/15	2	28.80	0	0.00	28.80	2	459	0.44%
2020/09/09	0	0.00	1	28.50	29.25	-1	451	-0.22%
2020/09/04	1	30.15	0	30.60	30.30	1	443	0.23%
2020/09/03	1	28.85	0	0.00	29.60	1	435	0.23%
2020/08/31	0	28.40	0	0.00	28.40	0	402	0.00%
2020/08/27	0	0.00	8	28.15	28.15	-8	400	-2.00%
2020/08/26	5	27.83	0	0.00	28.25	5	392	1.27%
2020/08/25	3	27.80	0	0.00	27.50	3	369	0.81%
2020/08/24	1	24.80	1	24.95	25.55	0	345	0.00%
2020/08/20	0	0.00	0.8	23.30	23.30	-0.8	334	-0.23%
2020/08/04	0	0.00	10	25.00	25.00	-10	433	-2.31%
2020/07/09	2	25.88	0	0.00	25.65	2	482	0.41%
2020/07/07	1	25.75	0	0.00	25.70	1	467	0.21%
2020/07/03	0.8	27.65	0	0.00	25.20	0.8	444	0.17%
2020/07/01	0	0.00	1	24.30	24.20	-1	404	-0.25%
2020/06/09	0	0.00	10	24.20	24.25	-10	536	-1.86%
2020/06/04	0	0.00	1	24.05	24.05	-1	554	-0.18%
2020/06/03	0	0.00	2	23.80	23.85	-2	550	-0.36%
2020/06/02	2	23.55	0	0.00	23.50	2	548	0.36%
2020/06/01	0	0.00	10	23.47	23.50	-10	546	-1.83%
2020/05/29	10	22.95	0	0.00	23.00	10	551	1.81%
2020/05/28	2	23.50	1	23.10	23.00	1	551	0.18%
2020/05/27	0	0.00	7	23.40	23.45	-7	548	-1.28%
2020/05/26	1	23.90	2	24.80	23.90	-1	544	-0.18%
2020/05/25	0	0.00	7	23.08	23.95	-7	510	-1.37%
2020/05/19	5	22.00	1	22.00	21.60	4	490	0.82%
2020/05/15	0	0.00	2	22.85	22.30	-2	482	-0.41%
2020/05/14	12	22.49	3	22.07	22.20	9	475	1.89%
2020/05/13	0	0.00	4	22.95	23.05	-4	469	-0.85%
2020/05/12	6	23.03	5	23.25	23.35	1	464	0.22%
2020/05/07	0	0.00	2	21.10	21.05	-2	411	-0.49%
2020/05/06	3	21.55	0	0.00	21.25	3	405	0.74%
2020/04/30	0	0.00	1	21.80	21.80	-1	411	-0.24%
2020/04/28	1	21.70	0	0.00	21.75	1	410	0.24%
2020/04/21	5	21.54	0	0.00	21.35	5	406	1.23%
2020/04/20	0	0.00	1	22.00	22.10	-1	399	-0.25%
2020/04/15	2	20.95	0	0.00	21.00	2	385	0.52%
2020/04/07	0	0.00	1	20.15	19.95	-1	383	-0.26%
2020/03/31	1	19.20	0	0.00	19.00	1	405	0.25%
2020/03/30	0	0.00	1	19.00	19.45	-1	405	-0.25%
2020/03/27	0	0.00	3	19.37	19.30	-3	404	-0.74%
2020/03/26	1	18.60	0	0.00	18.85	1	399	0.25%
2020/03/25	1	19.00	1	19.00	19.15	0	396	0.00%
2020/03/24	0	0.00	2	18.05	18.50	-2	390	-0.51%
2020/03/23	2	17.55	4	17.19	17.20	-2	382	-0.52%
2020/03/20	9	16.87	0	0.00	16.95	9	379	2.37%
2020/03/19	2	16.65	0	0.00	15.45	2	367	0.54%
2020/03/18	1	17.40	1	17.75	17.15	0	348	0.00%
2020/03/17	2	15.95	0	0.00	16.15	2	326	0.61%
2020/03/16	1	18.60	5	18.38	17.20	-4	302	-1.32%
2020/03/13	3	19.00	0	0.00	19.10	3	286	1.05%
2020/03/12	7	21.46	0	0.00	21.10	7	276	2.53%
2020/03/11	2	23.50	0	0.00	23.40	2	273	0.73%
2020/03/09	2	24.15	0	0.00	24.15	2	298	0.67%
2020/03/06	5	25.10	0	0.00	25.00	5	297	1.68%
2020/02/24	5	25.60	0	0.00	25.55	5	283	1.76%
2020/01/30	3	26.72	0	0.00	26.70	3	284	1.05%
2020/01/10	0	0.00	2	29.30	29.15	-2	293	-0.68%
2020/01/08	0	0.00	3	29.25	29.30	-3	294	-1.02%
2019/12/31	0	0.00	1	30.45	30.50	-1	289	-0.35%
2019/12/20	0	0.00	6	30.15	30.25	-6	282	-2.13%
2019/12/19	1	30.55	0	0.00	30.40	1	286	0.35%
2019/12/13	2	29.65	0	0.00	29.65	2	323	0.62%
2019/12/12	2	29.90	0	0.00	29.85	2	325	0.61%
2019/12/11	1	30.10	0	0.00	30.05	1	316	0.32%
2019/12/10	0	0.00	2	30.75	30.70	-2	318	-0.63%
2019/12/09	2	30.85	0	0.00	30.80	2	317	0.63%
2019/12/06	1	31.45	1	30.85	30.90	0	321	0.00%
2019/12/05	4	31.50	0	0.00	31.50	4	316	1.26%
2019/12/04	0	0.00	33	28.95	28.95	-33	297	-11.11%
2019/11/25	0	0.00	1	29.90	30.10	-1	430	-0.23%
2019/11/15	5	29.72	0	0.00	29.65	5	510	0.98%
2019/11/14	7	29.74	0	0.00	29.65	7	511	1.37%
2019/11/13	9	29.96	0	0.00	29.95	9	512	1.76%
2019/11/12	12	30.02	0	0.00	30.15	12	513	2.34%
2019/11/11	0	0.00	35	29.60	29.50	-35	513	-6.82%
2019/11/08	2	30.40	0	0.00	30.20	2	510	0.39%
2019/11/07	0	0.00	4	30.40	30.35	-4	510	-0.78%
2019/11/06	2	31.05	9	30.94	30.85	-7	507	-1.38%
2019/11/04	1	31.45	0	0.00	31.60	1	510	0.20%
2019/10/24	1	31.80	0	0.00	31.90	1	529	0.19%
2019/10/16	1	31.20	1	31.20	31.15	0	548	0.00%
2019/10/15	7	30.74	0	0.00	30.65	7	552	1.27%
2019/10/09	0	0.00	1	30.80	30.85	-1	559	-0.18%
2019/10/01	1	31.55	0	0.00	31.70	1	590	0.17%
2019/09/27	1	31.60	0	0.00	31.50	1	602	0.17%
2019/09/25	0	0.00	2	33.10	33.00	-2	605	-0.33%
2019/09/20	1	34.75	2	34.95	34.25	-1	609	-0.16%
2019/09/17	1	34.00	0	0.00	34.00	1	583	0.17%
2019/09/16	0	0.00	2	34.35	34.45	-2	589	-0.34%
2019/09/12	0	0.00	3	34.50	34.50	-3	596	-0.50%
2019/09/10	3	33.60	1	33.50	33.80	2	594	0.34%
2019/09/09	5	34.74	0	0.00	34.45	5	588	0.85%
2019/08/28	0	0.00	10	33.10	33.15	-10	478	-2.09%
2019/08/27	10	33.35	1	33.20	32.40	9	471	1.91%
2019/08/23	0	0.00	2	32.05	32.20	-2	463	-0.43%
2019/08/22	42	32.83	1	33.35	32.70	41	463	8.85%
2019/08/21	0	0.00	2	32.85	32.30	-2	443	-0.45%
2019/08/16	0	0.00	1	29.30	29.40	-1	419	-0.24%
2019/08/12	1	29.75	0	0.00	29.85	1	449	0.22%
2019/08/06	1	28.05	0	0.00	29.70	1	477	0.21%
2019/08/05	1	30.30	0	0.00	30.35	1	480	0.21%
2019/08/02	3	31.78	0	0.00	31.00	3	506	0.59%
2019/08/01	4	32.88	1	32.90	32.90	3	538	0.56%
2019/07/31	2	33.00	0	0.00	33.30	2	599	0.33%
2019/07/26	0	0.00	3	34.25	34.40	-3	699	-0.43%
2019/07/24	0	0.00	2	34.15	34.05	-2	863	-0.23%
2019/07/23	0	0.00	4	34.05	33.90	-4	954	-0.42%
2019/07/11	0	0.00	14	35.18	35.50	-14	1,276	-1.10%
2019/07/04	14	34.80	0	0.00	35.00	14	1,364	1.03%
2019/07/03	0	0.00	1	35.40	35.25	-1	1,372	-0.07%
2019/07/02	3	35.50	0	0.00	35.50	3	1,414	0.21%
2019/06/27	1	34.00	0	0.00	34.00	1	1,549	0.06%
2019/06/26	2	33.65	0	0.00	33.80	2	1,784	0.11%
2019/06/25	1	34.50	1	34.20	33.90	0	1,869	0.00%
2019/06/24	0	0.00	1	34.45	34.50	-1	1,993	-0.05%
2019/06/21	1	35.05	0	0.00	34.65	1	2,095	0.05%
2019/06/04	1	33.90	0	0.00	33.75	1	3,048	0.03%
2019/05/21	2	34.60	0	0.00	35.30	2	3,371	0.06%
2019/05/16	0	0.00	2	36.05	36.00	-2	3,621	-0.06%
2019/05/14	0	0.00	1	35.00	36.50	-1	3,676	-0.03%
2019/05/10	1	36.35	0	0.00	36.35	1	3,680	0.03%
2019/05/09	8	37.79	1	37.05	37.40	7	3,679	0.19%
2019/05/08	11	39.24	2	39.90	39.40	9	3,640	0.25%
2019/05/07	3	41.30	4	41.39	41.20	-1	3,616	-0.03%
2019/05/06	18	42.83	0	0.00	42.35	18	3,581	0.50%
2019/05/03	0	0.00	8	43.98	44.10	-8	3,558	-0.22%
2019/05/02	13	43.59	8	44.03	43.90	5	3,529	0.14%
2019/04/30	4	42.18	11	42.80	43.20	-7	3,438	-0.20%
2019/04/29	5	41.81	1	41.70	42.05	4	3,406	0.12%
2019/04/26	1	43.00	0	0.00	43.10	1	3,381	0.03%
2019/04/24	2	42.23	0	0.00	42.55	2	3,324	0.06%
2019/04/23	1	42.25	1	41.80	41.70	0	3,243	0.00%
2019/04/22	1	41.25	0	0.00	41.40	1	3,198	0.03%
2019/04/19	5	42.00	0	0.00	42.25	5	3,169	0.16%
2019/04/18	12	43.48	0	0.00	41.80	12	3,157	0.38%
2019/04/17	1	44.00	11	44.10	44.00	-10	3,145	-0.32%
2019/04/16	1	43.20	0	0.00	43.30	1	3,112	0.03%
2019/04/15	2	43.58	1	43.15	43.20	1	3,107	0.03%
2019/04/12	1	43.00	0	0.00	43.10	1	3,103	0.03%
2019/04/11	0	0.00	4	42.71	42.60	-4	3,091	-0.13%
2019/04/10	39	44.09	311	43.82	43.40	-272	3,064	-8.88%	大賣/鉅額交易
2019/04/08	17	45.10	0	0.00	44.70	17	3,021	0.56%
2019/04/03	0	0.00	3	46.30	45.80	-3	3,006	-0.10%
2019/04/01	7	45.64	0	0.00	45.60	7	2,929	0.24%
2019/03/29	18	46.83	25	45.99	45.70	-7	2,867	-0.24%
2019/03/26	17	46.06	1	46.20	46.40	16	2,436	0.66%
2019/03/25	3	45.65	1	46.10	45.60	2	2,349	0.09%
2019/03/22	0	0.00	2	45.55	46.35	-2	2,268	-0.09%
2019/03/21	0	0.00	11	45.40	45.40	-11	2,196	-0.50%
2019/03/20	12	45.62	1	45.60	45.80	11	2,204	0.50%
2019/03/19	0	0.00	3	44.60	44.40	-3	2,084	-0.14%
2019/03/18	0	0.00	4	43.71	42.90	-4	2,016	-0.20%
2019/03/15	0	0.00	12	42.98	43.30	-12	1,975	-0.61%
2019/03/14	2	41.80	0	0.00	41.80	2	1,963	0.10%
2019/03/13	6	43.70	16	43.84	42.25	-10	2,004	-0.50%
2019/03/08	0	0.00	6	40.90	41.00	-6	2,023	-0.30%
2019/03/05	1	39.80	6	40.03	39.70	-5	2,024	-0.25%
2019/03/04	0	0.00	1	39.15	39.80	-1	2,029	-0.05%
2019/02/27	3	37.85	0	0.00	38.10	3	1,973	0.15%
2019/02/22	1	39.85	0	0.00	39.60	1	1,960	0.05%
2019/02/19	2	40.85	2	40.98	40.60	0	1,881	0.00%
2019/02/18	4	40.78	2	40.55	40.85	2	1,842	0.11%
2019/02/15	1	40.25	3	40.35	40.70	-2	1,742	-0.11%
2019/02/14	4	38.65	1	38.85	38.95	3	1,622	0.18%
2019/02/13	2	38.73	10	38.74	39.00	-8	1,615	-0.50%
2019/02/12	10	37.45	2	37.83	37.60	8	1,574	0.51%
2019/01/30	1	37.60	0	0.00	37.00	1	1,589	0.06%
2019/01/29	0	0.00	1	37.40	37.05	-1	1,632	-0.06%
2019/01/28	1	37.25	4	37.15	37.65	-3	1,744	-0.17%
2019/01/25	2	37.23	0	0.00	37.15	2	1,752	0.11%
2019/01/24	0	0.00	2	37.00	37.30	-2	1,784	-0.11%
2019/01/23	2	36.30	1	36.65	36.50	1	1,852	0.05%
2019/01/21	8	36.89	6	37.28	37.05	2	1,924	0.10%
2019/01/18	11	37.19	13	37.47	36.70	-2	1,929	-0.10%
2019/01/16	0	0.00	2	36.65	36.85	-2	1,961	-0.10%
2019/01/15	0	0.00	1	36.30	36.30	-1	1,962	-0.05%
2019/01/04	3	33.68	0	0.00	34.00	3	1,993	0.15%
2018/12/27	0	0.00	1	35.95	35.30	-1	2,037	-0.05%
2018/12/26	2	35.00	5	35.75	35.00	-3	2,044	-0.15%
2018/12/25	0	0.00	3	34.40	35.60	-3	2,023	-0.15%
2018/12/21	2	33.65	1	34.15	34.15	1	2,059	0.05%
2018/12/20	16	34.03	0	0.00	33.65	16	2,097	0.76%
2018/12/13	1	36.50	2	37.13	36.40	-1	2,086	-0.05%
2018/12/12	0	0.00	1	35.75	36.00	-1	2,028	-0.05%
2018/12/11	0	0.00	1	35.55	35.60	-1	2,024	-0.05%
2018/12/10	4	35.46	0	0.00	35.30	4	2,034	0.20%
2018/12/07	6	36.62	7	37.13	36.70	-1	2,046	-0.05%
2018/12/06	10	36.99	158	36.76	36.45	-148	2,040	-7.25%	大賣/鉅額交易
2018/12/05	77	41.17	22	42.03	40.50	55	1,942	2.83%
2018/12/04	101	40.10	6	42.11	42.80	95	1,848	5.14%	大買/
2018/12/03	17	38.99	15	38.95	38.95	2	1,788	0.11%
2018/11/30	3	39.75	0	0.00	38.45	3	1,823	0.16%
2018/11/29	0	0.00	5	38.28	38.90	-5	1,797	-0.28%
2018/11/28	0	0.00	1	37.30	37.20	-1	1,756	-0.06%
2018/11/27	1	37.50	5	37.07	37.20	-4	1,768	-0.23%
2018/11/23	8	35.83	13	35.81	35.85	-5	1,846	-0.27%
2018/11/22	13	37.83	6	38.19	36.75	7	1,840	0.38%
2018/11/19	0	0.00	1	36.70	37.20	-1	1,885	-0.05%
2018/11/15	0	0.00	1	35.90	36.00	-1	1,893	-0.05%
2018/11/13	0	0.00	1	34.80	35.25	-1	1,899	-0.05%
2018/11/09	4	35.00	1	35.55	35.85	3	1,929	0.16%
2018/11/08	6	37.00	3	35.98	35.50	3	1,930	0.16%
2018/11/07	0	0.00	1	36.00	36.00	-1	1,911	-0.05%
2018/11/06	7	36.32	1	36.55	35.30	6	1,935	0.31%
2018/11/05	1	40.05	2	39.85	39.10	-1	1,941	-0.05%
2018/11/02	1	38.50	2	39.10	38.50	-1	1,907	-0.05%
2018/11/01	13	38.49	13	38.61	38.70	0	1,893	0.00%
2018/10/31	11	38.27	12	38.45	38.50	-1	1,870	-0.05%
2018/10/30	3	37.42	6	37.88	36.50	-3	1,914	-0.16%
2018/10/29	1	35.65	4	35.63	35.80	-3	1,976	-0.15%
2018/10/26	24	37.11	20	35.80	35.60	4	2,004	0.20%
2018/10/25	3	37.10	4	37.44	36.75	-1	2,052	-0.05%
2018/10/23	4	35.19	1	35.40	34.90	3	2,141	0.14%
2018/10/22	2	34.78	17	35.23	35.25	-15	2,134	-0.70%
2018/10/17	1	33.65	0	0.00	32.60	1	2,215	0.05%
2018/10/16	0	0.00	1	32.80	32.80	-1	2,218	-0.05%
2018/10/15	0	0.00	1	33.00	32.95	-1	2,237	-0.04%
2018/10/12	1	31.75	3	32.00	32.55	-2	2,236	-0.09%
2018/10/11	14	32.01	1	31.80	31.80	13	2,244	0.58%
2018/10/09	3	36.50	0	0.00	35.30	3	2,273	0.13%
2018/10/05	6	37.62	5	36.55	36.50	1	2,380	0.04%
2018/10/04	4	37.60	6	37.77	37.70	-2	2,593	-0.08%
2018/10/03	2	37.00	1	37.10	36.80	1	2,661	0.04%
2018/10/02	0	0.00	21	37.86	37.55	-21	2,652	-0.79%
2018/10/01	0	0.00	2	38.10	38.10	-2	2,628	-0.08%
2018/09/28	4	38.25	3	37.88	37.50	1	2,620	0.04%
2018/09/27	3	38.27	1	37.60	38.15	2	2,608	0.08%
2018/09/26	1	37.10	5	37.15	36.75	-4	2,561	-0.16%
2018/09/21	20	37.01	21	36.36	36.30	-1	2,558	-0.04%
2018/09/19	4	36.36	4	36.34	35.95	0	2,543	0.00%
2018/09/18	4	35.96	0	0.00	35.85	4	2,541	0.16%
2018/09/17	1	36.30	0	0.00	36.25	1	2,538	0.04%
2018/09/13	8	36.15	11	36.24	36.35	-3	2,516	-0.12%
2018/09/12	0	0.00	3	35.05	35.10	-3	2,491	-0.12%
2018/09/11	0	0.00	1	36.10	36.30	-1	2,483	-0.04%
2018/09/10	5	36.57	1	36.60	35.90	4	2,532	0.16%
2018/09/07	24	39.97	28	38.41	38.00	-4	2,561	-0.16%
2018/09/06	8	39.45	0	0.00	39.20	8	2,441	0.33%
2018/09/05	10	38.20	11	38.50	38.55	-1	2,402	-0.04%
2018/09/04	1	37.70	6	37.44	37.95	-5	2,374	-0.21%
2018/09/03	1	38.75	11	37.23	37.10	-10	2,365	-0.42%
2018/08/31	16	39.22	14	38.86	38.75	2	2,353	0.08%
2018/08/30	11	38.81	10	38.90	38.90	1	2,315	0.04%
2018/08/29	10	37.93	10	37.90	37.90	0	2,276	0.00%
2018/08/28	12	37.95	12	37.60	37.60	0	2,282	0.00%
2018/08/27	10	37.25	10	37.55	37.55	0	2,271	0.00%
2018/08/24	10	37.80	75	37.87	37.25	-65	2,257	-2.88%
2018/08/23	5	37.10	5	37.30	37.30	0	2,182	0.00%
2018/08/22	5	36.70	6	36.30	36.30	-1	2,160	-0.05%
2018/08/21	7	37.39	5	37.10	37.10	2	2,238	0.09%
2018/08/20	1	37.10	0	0.00	37.20	1	2,252	0.04%
2018/08/17	65	37.63	1	37.75	37.00	64	2,261	2.83%
2018/08/16	0	0.00	2	35.60	36.45	-2	2,234	-0.09%
2018/08/15	1	36.50	0	0.00	36.05	1	2,221	0.05%
2018/08/14	0	0.00	1	36.50	36.75	-1	2,224	-0.04%
2018/08/13	0	0.00	1	36.10	35.60	-1	2,215	-0.05%
2018/08/10	16	39.73	20	39.58	38.50	-4	2,175	-0.18%
2018/08/09	0	0.00	4	39.96	40.35	-4	2,099	-0.19%
2018/08/08	12	39.25	0	0.00	39.00	12	2,022	0.59%
2018/08/07	1	39.15	0	0.00	39.25	1	1,992	0.05%
2018/08/06	7	39.71	0	0.00	39.55	7	1,971	0.36%
2018/08/03	2	39.40	2	39.40	40.00	0	1,853	0.00%
2018/08/02	6	38.40	1	38.70	38.30	5	1,718	0.29%
2018/08/01	2	39.65	3	39.30	39.30	-1	1,676	-0.06%
2018/07/30	20	39.00	24	37.47	37.55	-4	1,460	-0.27%
2018/07/26	3	38.50	5	38.44	38.65	-2	1,353	-0.15%
2018/07/24	0	0.00	1	35.80	36.20	-1	1,227	-0.08%
2018/07/16	5	36.98	1	37.50	37.55	4	1,147	0.35%
2018/07/12	36	36.36	21	36.39	37.60	15	1,021	1.47%
2018/07/11	4	35.19	9	35.48	36.10	-5	790	-0.63%
2018/07/10	0	0.00	0.9	32.65	32.85	-0.9	703	-0.13%
2018/07/06	1	32.10	0	0.00	32.35	1	709	0.14%
2018/07/05	0	0.00	1	33.70	32.80	-1	710	-0.14%
2018/07/03	6	32.75	0	0.00	32.65	6	725	0.83%
2018/06/21	0	0.00	1	36.60	36.25	-1	761	-0.13%
2018/06/20	2	35.65	0	0.00	36.05	2	764	0.26%
2018/06/19	3	36.90	2	38.33	36.90	1	750	0.13%
2018/06/15	19	37.10	31	36.62	36.30	-12	691	-1.74%
2018/06/14	1	35.15	2	35.93	35.25	-1	628	-0.16%
2018/06/13	3	36.50	3	36.20	35.65	0	623	0.00%
2018/06/12	2	35.13	0	0.00	34.80	2	598	0.33%
2018/06/06	1	35.90	3	35.90	35.00	-2	580	-0.34%
2018/06/05	0	0.00	5	35.00	34.50	-5	563	-0.89%
2018/06/01	0	0.00	5	34.81	34.40	-5	556	-0.90%
2018/05/30	0	0.00	1	34.10	34.10	-1	566	-0.18%
2018/05/29	2	35.85	3	35.83	35.30	-1	563	-0.18%
2018/05/28	2	32.95	1	33.90	34.90	1	481	0.21%
2018/05/25	0	0.00	1	32.35	32.30	-1	461	-0.22%
2018/05/24	4	31.59	0	0.00	31.55	4	449	0.89%
2018/05/23	4	31.73	2	31.70	31.70	2	457	0.44%
2018/05/22	2	32.68	0	0.00	32.70	2	459	0.44%
2018/05/14	5	29.90	0	0.00	29.45	5	565	0.88%
2018/05/03	0	0.00	3	29.17	29.20	-3	1,178	-0.25%
2018/04/27	2	28.80	0	0.00	28.80	2	1,236	0.16%
2018/04/25	0	0.00	2	29.05	29.30	-2	1,251	-0.16%
2018/04/24	4	28.88	2	29.80	28.85	2	1,248	0.16%
2018/04/23	1	30.85	0	0.00	30.55	1	1,247	0.08%
2018/04/17	1	31.85	0	0.00	31.20	1	1,326	0.08%
2018/04/13	2	32.30	0	0.00	32.25	2	1,341	0.15%
2018/04/09	3	33.68	4	34.26	33.50	-1	1,404	-0.07%
2018/03/31	0	0.00	2	34.53	34.55	-2	1,401	-0.14%
2018/03/30	0	0.00	2	33.50	33.40	-2	1,393	-0.14%
2018/03/29	0	0.00	1	33.35	33.15	-1	1,410	-0.07%
2018/03/23	6	33.00	0	0.00	33.25	6	1,481	0.41%
2018/03/22	2	34.75	0	0.00	34.25	2	1,510	0.13%
2018/03/16	0	0.00	5	35.70	35.65	-5	1,638	-0.31%
2018/03/08	5	35.55	0	0.00	35.20	5	1,796	0.28%
2018/03/07	0	0.00	30	35.64	35.00	-30	1,804	-1.66%
2018/03/06	1	35.60	2	35.70	35.55	-1	1,831	-0.05%
2018/03/05	1	36.35	1	36.55	36.00	0	1,850	0.00%
2018/03/02	1	36.70	1	36.75	36.50	0	1,890	0.00%
2018/02/26	0	0.00	1	37.80	37.55	-1	2,168	-0.05%
2018/02/23	16	37.54	0	0.00	37.30	16	2,411	0.66%
2018/02/09	2	34.70	5	34.50	35.30	-3	2,517	-0.12%
2018/02/08	0	0.00	2	37.60	36.90	-2	2,614	-0.08%
2018/02/07	3	38.35	1	37.75	37.50	2	2,697	0.07%
2018/02/06	7	36.28	16	37.00	36.30	-9	2,700	-0.33%
2018/02/02	0	0.00	0.1	39.90	39.90	-0.1	2,688	0.00%
2018/02/01	3	41.03	0	0.00	39.90	3	2,693	0.11%
2018/01/31	35	41.49	3	43.57	41.00	32	2,677	1.20%
2018/01/30	4	41.50	2	42.00	41.90	2	2,455	0.08%
2018/01/29	1	40.60	0	0.00	40.50	1	2,324	0.04%
2018/01/26	0	0.00	3	38.90	38.55	-3	2,306	-0.13%
2018/01/25	1	38.50	0	0.00	38.10	1	2,327	0.04%
2018/01/24	0	0.00	5	39.00	38.85	-5	2,349	-0.21%
2018/01/23	3	38.85	0	0.00	38.45	3	2,371	0.13%
2018/01/19	3	37.60	0	0.00	37.15	3	2,634	0.11%
2018/01/18	2	37.50	0	0.00	37.45	2	2,693	0.07%
2018/01/16	0	0.00	7	38.81	38.35	-7	3,054	-0.23%
2018/01/12	0.1	37.10	0	0.00	37.10	0.1	3,003	0.00%
2018/01/11	3	36.80	0	0.00	36.85	3	3,007	0.10%
2018/01/09	1	36.95	2	37.00	37.00	-1	3,024	-0.03%
2018/01/08	2	37.75	1	37.60	37.60	1	3,058	0.03%
2018/01/05	3	37.85	2	38.05	37.90	1	3,079	0.03%
2018/01/04	2	39.65	2	39.65	39.90	0	3,121	0.00%
2018/01/03	0	0.00	1	39.45	39.45	-1	3,127	-0.03%
2018/01/02	1	38.65	2	38.60	38.70	-1	3,160	-0.03%