嘉晶 (3016)-國泰-館前券商分點個股進出

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
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	52.80	1	52.50	52.30	-0.9	378	-0.24%
2024/11/21	2	51.30	1	51.60	51.80	1	381	0.26%
2024/11/20	2	51.95	0	0.00	51.60	2	383	0.52%
2024/11/15	0	54.30	1	54.30	54.00	-1	421	-0.23%
2024/11/12	1	55.50	0	0.00	55.20	1	431	0.23%
2024/11/11	0	0.00	1	56.50	56.50	-1	431	-0.23%
2024/11/05	1	55.90	0	0.00	55.70	1	455	0.22%
2024/11/04	1.1	56.60	0	0.00	56.40	1.1	477	0.22%
2024/10/30	1	56.60	0	0.00	56.70	1	513	0.19%
2024/10/29	0.1	57.68	0	0.00	57.00	0.1	526	0.02%
2024/10/28	2	58.60	0	0.00	58.50	2	536	0.37%
2024/10/25	0	60.00	0.1	59.80	59.60	-0.1	543	-0.02%
2024/10/24	1	60.70	1	60.80	59.70	0	557	0.00%
2024/10/23	0	0.00	1.1	60.22	59.60	-1.1	570	-0.19%
2024/10/21	4	60.60	7	60.17	60.40	-3	606	-0.50%
2024/10/18	1	58.10	4.2	58.47	58.20	-3.2	627	-0.51%
2024/10/15	1	60.00	0	0.00	59.10	1	703	0.14%
2024/10/11	1	57.21	0	0.00	57.20	1	761	0.13%
2024/10/08	0	58.20	0	0.00	58.00	0	868	0.00%
2024/10/04	0.1	58.70	0	0.00	58.50	0.1	949	0.01%
2024/09/30	1	60.10	0	0.00	60.40	1	1,116	0.09%
2024/09/26	0	0.00	3	60.10	60.10	-3	1,218	-0.25%
2024/09/23	0	0.00	0	61.00	60.30	0	1,228	0.00%
2024/09/20	0.1	59.74	1	60.50	60.50	-0.9	1,234	-0.07%
2024/09/18	1	58.10	30	58.27	58.60	-29	1,273	-2.28%
2024/09/12	1	58.20	6	57.93	58.20	-5	1,339	-0.37%
2024/09/11	1	56.80	1	57.50	56.60	0	1,367	0.00%
2024/09/10	2	56.59	2	57.15	55.60	0	1,388	0.00%
2024/09/06	1	56.10	1.2	57.00	56.60	-0.2	1,468	-0.01%
2024/09/04	0	55.80	0	0.00	55.50	0	1,488	0.00%
2024/09/02	1	60.30	0	0.00	60.50	1	1,502	0.07%
2024/08/30	3	60.80	1.1	61.09	60.80	1.9	1,504	0.13%
2024/08/27	0	0.00	2.1	61.89	61.70	-2.1	1,518	-0.14%
2024/08/26	2	61.00	1	61.30	61.10	1	1,515	0.07%
2024/08/23	1	60.90	1	61.10	60.80	0	1,526	0.00%
2024/08/22	0.2	60.70	0.5	61.00	60.50	-0.3	1,557	-0.02%
2024/08/21	0	60.00	0	60.50	61.00	0	1,559	0.00%
2024/08/20	0.1	60.00	0	0.00	60.20	0.1	1,547	0.01%
2024/08/19	1.2	58.00	1.1	58.44	59.40	0.1	1,546	0.01%
2024/08/15	3	57.53	3	57.60	57.00	0	1,535	0.00%
2024/08/13	3.1	57.36	3	57.47	57.30	0.1	1,564	0.01%
2024/08/12	0	0.00	1	58.00	57.30	-1	1,568	-0.06%
2024/08/09	1.1	55.84	3	57.13	56.20	-1.9	1,563	-0.12%
2024/08/08	1.1	55.35	0	0.00	56.00	1.1	1,562	0.07%
2024/08/07	0	0.00	1	57.00	56.90	-1	1,561	-0.06%
2024/08/06	4	55.53	1	55.30	54.40	3	1,556	0.19%
2024/08/05	3.3	58.41	0.1	56.10	55.90	3.3	1,536	0.21%
2024/08/02	3.1	63.35	0	0.00	62.10	3.1	1,513	0.20%
2024/08/01	0	0.00	1	65.80	65.70	-1	1,501	-0.07%
2024/07/31	1.1	62.50	5	64.56	64.10	-4	1,492	-0.26%
2024/07/30	2	61.40	2	62.45	63.60	0	1,481	0.00%
2024/07/29	0	0.00	2	63.45	62.30	-2	1,476	-0.14%
2024/07/26	16	61.79	5	61.40	62.80	11	1,472	0.75%
2024/07/23	0	0.00	4	63.68	63.70	-4	1,468	-0.27%
2024/07/22	5	63.32	0.1	63.70	62.10	4.9	1,462	0.34%
2024/07/19	7	66.94	7.1	65.82	65.00	-0.1	1,465	-0.01%
2024/07/18	1	68.30	2	68.90	68.90	-1	1,444	-0.07%
2024/07/17	5.1	69.15	8.1	69.26	68.70	-3	1,430	-0.21%
2024/07/16	8	70.63	8	70.89	69.30	0	1,420	0.00%
2024/07/15	6	70.10	2	70.90	70.80	4	1,408	0.28%
2024/07/12	7	71.39	6.5	71.68	70.50	0.5	1,492	0.04%
2024/07/11	10	70.58	14.3	70.99	71.50	-4.3	1,477	-0.29%
2024/07/10	2	67.85	0	68.00	67.30	2	1,392	0.14%
2024/07/09	3	67.00	2.3	66.83	68.00	0.7	1,397	0.05%
2024/07/08	7.3	70.01	6	68.88	68.30	1.3	1,383	0.09%
2024/07/05	24.1	70.84	17.3	71.18	71.70	6.9	1,360	0.50%
2024/07/04	5.3	68.45	8.3	69.31	67.60	-3	1,314	-0.23%
2024/07/03	6.1	66.77	13.3	67.46	67.30	-7.2	1,242	-0.58%
2024/07/02	1	62.70	0.2	63.00	62.60	0.8	1,154	0.07%
2024/06/28	0.1	63.80	6	63.58	64.10	-6	1,174	-0.51%
2024/06/27	0	0.00	2	62.90	62.60	-2	1,252	-0.16%
2024/06/25	1	62.50	1.1	63.55	63.60	-0.1	1,287	0.00%
2024/06/24	1.1	65.22	0	0.00	64.00	1.1	1,277	0.08%
2024/06/21	6	67.28	2.1	67.20	67.00	4	1,256	0.31%
2024/06/20	1	67.80	7.1	68.66	68.00	-6.1	1,247	-0.49%
2024/06/19	6	67.20	3	67.27	66.80	3	1,265	0.24%
2024/06/18	5.3	67.74	12.1	68.21	68.00	-6.8	1,255	-0.54%
2024/06/17	7	67.00	11	67.10	66.80	-4	1,227	-0.33%
2024/06/14	12	66.79	17.4	66.64	67.80	-5.4	1,216	-0.44%
2024/06/13	0.2	63.60	0	0.00	63.80	0.2	1,145	0.02%
2024/06/12	7	63.89	7	63.53	63.70	0	1,158	0.00%
2024/06/11	2	62.15	2	62.30	61.60	0	1,163	0.00%
2024/06/07	2.1	63.70	4.1	63.28	63.80	-2	1,220	-0.16%
2024/06/06	0	0.00	2	60.40	60.40	-2	1,441	-0.14%
2024/05/31	0	0.00	0	63.10	62.30	0	1,623	0.00%
2024/05/30	5	62.92	1	62.70	62.50	4	1,617	0.25%
2024/05/29	0.1	63.00	3.1	63.19	62.80	-3	1,614	-0.18%
2024/05/28	2	63.10	3	62.70	63.40	-1	1,602	-0.06%
2024/05/27	0	0.00	2	60.25	60.60	-2	1,568	-0.13%
2024/05/24	3.1	58.62	0.1	59.30	58.80	3	1,567	0.19%
2024/05/23	2	59.45	0	0.00	59.40	2	1,566	0.13%
2024/05/21	6	62.13	4.1	61.38	61.30	1.9	1,563	0.12%
2024/05/20	1.5	62.18	5	62.84	62.20	-3.6	1,560	-0.23%
2024/05/16	0	0.00	1	60.60	60.80	-1	1,536	-0.07%
2024/05/15	1	60.30	1	60.59	60.20	0	1,534	0.00%
2024/05/10	0.1	59.50	0.1	59.80	59.90	0	1,538	0.00%
2024/05/06	2	60.15	0	0.00	60.40	2	1,532	0.13%
2024/05/03	2	61.25	0	0.00	60.30	2	1,526	0.13%
2024/05/02	1.1	61.20	0	0.00	61.30	1.1	1,524	0.07%
2024/04/30	1	62.30	61	62.39	62.00	-60	1,521	-3.94%
2024/04/29	20	62.28	2.2	62.17	62.40	17.8	1,511	1.18%
2024/04/26	40.2	61.50	2	61.00	61.50	38.2	1,497	2.55%
2024/04/25	4	62.00	11	61.43	61.60	-7	1,489	-0.47%
2024/04/23	1	60.00	0	0.00	60.00	1	1,455	0.07%
2024/04/22	3	59.50	2	60.00	59.40	1	1,453	0.07%
2024/04/19	4	59.52	20	57.54	58.60	-16	1,439	-1.11%
2024/04/18	25.1	64.64	1.3	61.54	61.20	23.9	1,414	1.69%
2024/04/17	0	0.00	9	61.63	62.40	-9	1,307	-0.69%
2024/04/16	0	56.88	0.4	57.00	56.80	-0.4	1,282	-0.03%
2024/04/15	9.1	59.70	5.1	59.68	58.90	4	1,270	0.32%
2024/04/12	1	61.90	1	62.00	60.70	0	1,255	0.00%
2024/04/11	0.1	62.20	3	61.67	60.80	-2.9	1,237	-0.23%
2024/04/10	9.2	61.93	9.1	61.99	61.20	0.1	1,215	0.01%
2024/04/09	0.3	59.50	15	59.60	60.10	-14.7	1,174	-1.25%
2024/04/03	2	61.00	5.1	61.20	60.80	-3.1	1,164	-0.26%
2024/04/02	3.2	61.07	3	61.00	61.60	0.2	1,155	0.02%
2024/04/01	20.1	61.58	18.3	62.36	61.50	1.8	1,133	0.15%
2024/03/29	0.1	59.00	1	60.00	59.60	-1	1,052	-0.09%
2024/03/28	13.3	59.97	15	60.13	59.30	-1.8	1,038	-0.17%
2024/03/27	1.1	57.53	0	0.00	57.50	1.1	1,006	0.11%
2024/03/26	0.1	57.22	0	0.00	57.00	0.1	1,004	0.01%
2024/03/25	3	59.33	6	59.05	58.80	-3	999	-0.30%
2024/03/22	3.5	60.24	24.4	60.24	59.10	-20.9	999	-2.09%
2024/03/21	16	57.33	10	57.46	57.70	6	973	0.62%
2024/03/20	2	56.85	1	57.00	56.60	1	993	0.10%
2024/03/19	4	57.45	3	57.80	57.50	1	989	0.10%
2024/03/18	3	56.90	5	56.94	56.70	-2	975	-0.20%
2024/03/15	5	58.38	3	57.60	58.00	2	972	0.20%
2024/03/14	1.5	59.17	2	59.95	60.10	-0.5	949	-0.05%
2024/03/13	21.1	61.94	11	60.88	60.00	10.1	922	1.09%
2024/03/12	41.4	62.17	23	60.84	61.70	18.4	861	2.14%
2024/03/11	8.1	59.22	10.3	60.62	61.90	-2.2	617	-0.36%
2024/03/08	2	55.00	5	56.28	56.30	-3	509	-0.59%
2024/03/07	1.1	51.33	3	52.20	51.20	-1.9	451	-0.43%
2024/03/06	2.2	52.12	2	53.70	52.10	0.2	454	0.04%
2024/03/05	2	53.31	0	0.00	53.50	2	459	0.44%
2024/03/04	0	0.00	3	53.67	54.20	-3	461	-0.65%
2024/03/01	0	0.00	2	53.90	53.80	-2	459	-0.43%
2024/02/29	0.2	54.00	0	54.00	54.20	0.1	462	0.03%
2024/02/27	0	53.70	10	53.90	54.10	-10	462	-2.15%
2024/02/26	2	53.80	0	0.00	54.80	2	461	0.43%
2024/02/23	1.2	54.45	4	54.88	54.00	-2.9	461	-0.62%
2024/02/22	5	54.34	1	54.40	54.50	4	469	0.85%
2024/02/21	0.1	55.10	4	54.95	54.90	-3.9	469	-0.83%
2024/02/20	3	55.40	1	54.90	54.80	2	471	0.42%
2024/02/19	1	55.60	0	0.00	55.70	1	466	0.21%
2024/02/16	0.3	55.27	0	0.00	55.50	0.3	467	0.06%
2024/02/15	0.1	54.10	0	0.00	55.00	0.1	464	0.02%
2024/02/05	1.1	54.14	0	0.00	54.40	1.1	459	0.24%
2024/02/02	0	0.00	2	55.40	55.10	-2	452	-0.44%
2024/02/01	1.1	55.98	0	0.00	55.60	1.1	450	0.24%
2024/01/30	0.1	57.10	0	0.00	56.70	0.1	447	0.01%
2024/01/25	3	57.50	0	0.00	56.90	3	469	0.64%
2024/01/24	0	57.70	0	0.00	57.70	0	502	0.00%
2024/01/23	3	57.77	0	0.00	57.60	3	503	0.60%
2024/01/22	1	57.00	0	0.00	57.90	1	503	0.20%
2024/01/19	1	56.80	0	0.00	56.80	1	503	0.20%
2024/01/18	0	0.00	5	56.50	56.60	-5	503	-0.99%
2024/01/17	0	0.00	2	56.40	56.60	-2	505	-0.40%
2024/01/16	2	57.50	0	0.00	57.10	2	501	0.40%
2024/01/10	3	58.07	0	0.00	57.90	3	507	0.59%
2024/01/09	0.1	59.50	0	0.00	59.10	0.1	505	0.01%
2024/01/05	3	60.17	6	59.98	60.30	-3	503	-0.60%
2024/01/04	2	60.15	0	0.00	59.60	2	504	0.40%
2024/01/03	1	60.40	1	60.70	60.40	0	505	0.00%
2023/12/29	0.1	61.88	0	0.00	61.80	0.1	498	0.01%
2023/12/28	1	62.60	0	0.00	62.50	1	497	0.20%
2023/12/26	1.1	62.59	1	63.10	63.00	0.1	496	0.02%
2023/12/25	1.1	62.19	0	0.00	62.00	1.1	498	0.21%
2023/12/22	2	62.15	0	62.00	62.10	2	500	0.40%
2023/12/21	0	62.60	0	0.00	62.10	0	504	0.01%
2023/12/20	1.2	63.33	0	0.00	62.50	1.2	501	0.23%
2023/12/19	1	64.50	0	0.00	63.30	1	504	0.20%
2023/12/18	3.2	63.62	0	0.00	64.00	3.2	501	0.64%
2023/12/15	9	65.23	17.4	65.00	64.50	-8.4	478	-1.76%
2023/12/14	0.1	62.40	0	0.00	62.80	0.1	452	0.02%
2023/12/13	1	62.10	0	0.00	62.00	1	453	0.22%
2023/12/11	0.1	62.60	0	0.00	62.50	0.1	448	0.02%
2023/12/07	0	0.00	2	62.40	61.90	-2	448	-0.45%
2023/12/06	0.1	63.30	0	0.00	63.10	0.1	446	0.02%
2023/12/05	1.1	63.49	3	63.50	63.60	-1.9	446	-0.42%
2023/12/04	4.2	63.80	0	0.00	63.50	4.2	449	0.94%
2023/12/01	3.1	64.73	0	0.00	64.40	3.1	445	0.69%
2023/11/30	4	64.75	6.1	65.12	65.30	-2.1	431	-0.49%
2023/11/29	3.1	64.06	0	0.00	64.20	3.1	417	0.73%
2023/11/28	3.2	63.13	3	63.20	63.30	0.2	415	0.05%
2023/11/27	4	62.53	0	61.60	61.90	4	412	0.97%
2023/11/24	8	63.46	0	63.10	63.50	8	411	1.94%
2023/11/22	3	63.07	1	63.00	63.20	2	406	0.49%
2023/11/21	11.1	62.72	8.2	63.05	63.10	2.9	401	0.72%
2023/11/20	4.1	61.93	15.2	61.80	62.20	-11.1	396	-2.80%
2023/11/17	3	61.37	24.3	61.33	61.30	-21.3	393	-5.42%
2023/11/16	5	60.72	2	60.70	60.70	3	389	0.77%
2023/11/15	0	60.50	3.2	60.78	61.00	-3.2	392	-0.82%
2023/11/14	3	59.77	0	0.00	59.70	3	389	0.77%
2023/11/13	3	59.70	1	60.00	59.80	2	394	0.51%
2023/11/10	2	59.75	0	0.00	59.70	2	406	0.49%
2023/11/09	5	60.06	0	0.00	59.80	5	416	1.20%
2023/11/08	5	60.52	0	60.70	60.30	5	431	1.16%
2023/11/07	8	60.53	2.3	61.00	60.90	5.7	435	1.32%
2023/11/06	3	60.73	1.5	60.57	60.60	1.5	447	0.34%
2023/11/03	5	60.04	0	60.00	59.70	5	446	1.12%
2023/11/02	4	60.05	8	60.26	60.00	-4	448	-0.89%
2023/11/01	19.2	60.97	3.1	59.34	60.30	16.1	437	3.68%
2023/10/31	5	57.88	0	0.00	57.20	5	408	1.22%
2023/10/30	4	58.30	2	58.50	58.40	2	418	0.48%
2023/10/27	3	57.87	0	0.00	58.00	3	425	0.70%
2023/10/26	3	57.73	0	0.00	57.30	3	440	0.68%
2023/10/25	5	58.40	2	58.60	58.30	3	461	0.65%
2023/10/24	3	57.57	0	0.00	57.90	3	468	0.64%
2023/10/23	3	57.27	17	56.75	56.70	-14	479	-2.92%
2023/10/20	3	57.50	0	0.00	57.50	3	489	0.62%
2023/10/19	3	58.20	0	0.00	58.00	3	515	0.59%
2023/10/18	3.2	58.27	0	0.00	59.50	3.2	526	0.61%
2023/10/17	3.1	57.90	0	0.00	57.50	3.1	535	0.57%
2023/10/16	4	57.40	0	0.00	57.30	4	557	0.72%
2023/10/12	0	0.00	0.4	57.40	58.00	-0.4	631	-0.06%
2023/10/11	0.1	58.00	0	0.00	56.70	0.1	673	0.01%
2023/10/06	0	58.30	7	58.10	58.00	-7	729	-0.96%
2023/10/05	0	0.00	1	58.00	57.50	-1	802	-0.12%
2023/10/04	0	0.00	2	57.10	57.40	-2	989	-0.20%
2023/10/02	1	57.90	1	58.40	58.60	0	1,112	0.00%
2023/09/28	2	57.00	0	0.00	57.00	2	1,146	0.18%
2023/09/27	0	57.85	0	0.00	57.20	0	1,156	0.00%
2023/09/26	1	58.02	0	59.10	57.80	1	1,160	0.09%
2023/09/25	0	59.50	1	59.60	59.50	-1	1,160	-0.09%
2023/09/22	3.1	59.58	1	59.50	59.50	2.1	1,164	0.18%
2023/09/21	1	60.70	0	0.00	60.90	1	1,156	0.09%
2023/09/19	56	62.30	66	62.30	62.60	-10	1,155	-0.87%
2023/09/18	3	62.90	0	62.90	62.70	3	1,163	0.26%
2023/09/14	1	62.20	2	62.20	62.20	-1	1,165	-0.09%
2023/09/13	0	0.00	2	61.30	61.40	-2	1,165	-0.17%
2023/09/12	0.1	59.80	0.1	60.20	60.30	0	1,173	0.00%
2023/09/11	1	59.60	0	0.00	59.40	1	1,188	0.08%
2023/09/07	1	61.60	5	61.50	61.20	-4	1,224	-0.33%
2023/09/06	2	61.20	0	61.40	61.00	2	1,232	0.16%
2023/09/05	0	61.70	2	61.55	61.70	-2	1,231	-0.16%
2023/09/04	1	61.00	1	61.50	61.20	0	1,236	0.00%
2023/09/01	7	61.03	0	0.00	61.20	7	1,242	0.56%
2023/08/31	2.1	59.80	5	59.60	59.60	-2.9	1,251	-0.23%
2023/08/30	0	59.80	0	0.00	59.50	0	1,296	0.00%
2023/08/29	0	0.00	1	58.50	58.70	-1	1,300	-0.08%
2023/08/23	0	57.40	0	0.00	57.70	0	1,312	0.00%
2023/08/22	0	57.80	0	0.00	57.10	0	1,312	0.00%
2023/08/21	0.1	57.90	0	0.00	57.60	0.1	1,311	0.01%
2023/08/18	0	58.40	0	0.00	57.70	0	1,312	0.00%
2023/08/17	0	58.50	0	0.00	58.50	0	1,312	0.00%
2023/08/16	2	56.70	0	0.00	57.20	2	1,308	0.15%
2023/08/15	2.1	59.66	2	58.50	58.20	0.1	1,296	0.01%
2023/08/14	6	59.22	11	59.41	58.90	-5	1,290	-0.39%
2023/08/11	0	62.00	0.1	62.10	61.60	-0.1	1,277	-0.01%
2023/08/10	0	62.90	7	62.67	62.00	-7	1,273	-0.55%
2023/08/09	0	0.00	1	64.40	64.20	-1	1,261	-0.08%
2023/08/08	2	64.50	0	0.00	64.50	2	1,258	0.16%
2023/08/04	0	0.00	2	65.90	65.10	-2	1,253	-0.16%
2023/08/02	3	64.57	2	64.50	64.50	1	1,253	0.08%
2023/08/01	0.1	66.00	0	0.00	66.10	0.1	1,243	0.01%
2023/07/31	0.1	67.00	2	65.80	65.70	-1.9	1,234	-0.15%
2023/07/28	5	67.60	0	0.00	67.70	5	1,223	0.41%
2023/07/27	2	65.85	1	65.60	66.10	1	1,206	0.08%
2023/07/26	0	65.00	3	64.87	64.60	-3	1,204	-0.25%
2023/07/25	0	0.00	1	66.50	66.10	-1	1,199	-0.08%
2023/07/24	3	66.13	1	65.70	65.70	2	1,204	0.17%
2023/07/21	1	67.60	1	68.10	67.90	0	1,184	0.00%
2023/07/20	0	0.00	4	68.03	69.00	-4	1,190	-0.34%
2023/07/19	0.6	67.78	2	67.20	67.00	-1.4	1,184	-0.12%
2023/07/18	4	70.10	2	69.70	69.00	2	1,193	0.17%
2023/07/17	7.1	70.37	5.1	70.55	70.80	2.1	1,183	0.17%
2023/07/14	25.9	71.62	13.1	71.69	71.50	12.8	1,150	1.11%
2023/07/13	2.3	71.78	2	73.00	71.00	0.3	1,122	0.02%
2023/07/12	9.6	72.21	18.5	71.09	72.30	-8.9	1,078	-0.82%
2023/07/11	35.1	73.17	47.4	73.13	72.20	-12.3	1,012	-1.22%
2023/07/10	34.1	67.52	48.1	68.22	69.70	-14	836	-1.67%
2023/07/07	6	63.87	1	64.00	63.40	5	727	0.69%
2023/07/06	24.1	65.25	5	65.38	64.60	19.1	722	2.64%
2023/07/05	1	65.30	2	65.65	65.20	-1	692	-0.14%
2023/07/04	0	0.00	1	65.00	65.20	-1	679	-0.15%
2023/07/03	0	0.00	1	66.39	64.80	-1	676	-0.15%
2023/06/30	1	64.70	2	65.00	65.40	-1	673	-0.15%
2023/06/29	0.2	64.00	0	0.00	64.00	0.2	669	0.03%
2023/06/28	0	0.00	0	63.70	63.30	0	674	0.00%
2023/06/27	2.1	63.61	0.7	63.77	63.10	1.5	679	0.21%
2023/06/26	2	63.60	1	64.40	63.60	1	678	0.15%
2023/06/20	4	65.50	2	65.50	65.40	2	679	0.29%
2023/06/19	1.1	65.05	0	0.00	65.40	1.1	682	0.16%
2023/06/16	2.1	65.85	0	0.00	65.50	2.1	686	0.31%
2023/06/15	4	66.80	1	66.90	66.70	3	685	0.44%
2023/06/14	1	67.30	10	66.73	67.30	-9	673	-1.34%
2023/06/13	7	66.90	6	66.57	65.20	1	663	0.15%
2023/06/12	6	65.47	2	65.30	65.50	4	646	0.62%
2023/06/09	0.2	64.53	0.1	64.30	64.30	0.1	642	0.01%
2023/06/08	13	64.88	8	65.45	64.10	5	653	0.77%
2023/06/07	7	64.71	2	65.20	65.40	5	666	0.75%
2023/06/06	4	64.08	0	0.00	63.70	4	663	0.60%
2023/06/05	4	67.65	5.2	66.42	66.00	-1.2	661	-0.18%
2023/06/02	7.2	63.71	6	64.83	64.80	1.2	634	0.18%
2023/06/01	0	0.00	1	63.10	63.00	-1	644	-0.16%
2023/05/31	3	64.10	0	0.00	63.60	3	691	0.43%
2023/05/30	0	0.00	0.1	64.50	64.90	-0.1	692	-0.02%
2023/05/29	3	64.80	7	64.73	65.10	-4	694	-0.58%
2023/05/26	1.2	63.62	2	63.35	63.00	-0.8	693	-0.12%
2023/05/25	3	63.53	1	63.90	63.60	2	694	0.29%
2023/05/24	0	0.00	2	64.15	64.10	-2	701	-0.28%
2023/05/23	1.1	63.82	1.1	64.17	63.50	0	703	0.00%
2023/05/22	0	0.00	2	63.70	63.80	-2	707	-0.28%
2023/05/18	1	63.70	6	63.93	63.60	-5	714	-0.70%
2023/05/17	0	0.00	1	62.50	62.90	-1	712	-0.14%
2023/05/15	2	61.45	0	0.00	61.20	2	714	0.28%
2023/05/12	0.1	62.10	0	0.00	62.20	0.1	728	0.01%
2023/05/11	1.1	61.66	0	0.00	61.70	1.1	733	0.15%
2023/05/10	3	62.43	0	0.00	63.00	3	735	0.41%
2023/05/09	3.2	63.31	3	62.37	62.50	0.2	738	0.02%
2023/05/05	0.2	64.20	0	0.00	64.00	0.2	756	0.03%
2023/05/04	0.1	64.50	0	0.00	63.80	0.1	778	0.01%
2023/05/03	0.1	64.30	0	0.00	64.80	0.1	785	0.01%
2023/04/28	3	62.90	0	0.00	63.00	3	796	0.38%
2023/04/27	0.2	62.20	0	0.00	61.60	0.2	788	0.03%
2023/04/26	0	0.00	2.5	62.24	62.70	-2.5	776	-0.32%
2023/04/25	9.1	62.94	4	62.00	62.10	5.1	776	0.66%
2023/04/24	5	64.10	1	64.30	64.20	4	764	0.52%
2023/04/21	15	66.18	11	65.35	64.50	4	756	0.53%
2023/04/20	5	68.32	3	68.10	67.60	2	729	0.28%
2023/04/19	4	69.55	1	69.50	69.50	3	714	0.42%
2023/04/18	3.2	70.41	1	71.50	70.10	2.2	716	0.31%
2023/04/17	3	69.77	5	70.10	71.50	-2	705	-0.28%
2023/04/14	4	69.90	9	69.91	69.80	-5	686	-0.73%
2023/04/13	3.1	70.80	8	70.20	69.90	-5	680	-0.73%
2023/04/12	8	71.44	1	71.30	71.30	7	671	1.04%
2023/04/11	0	71.60	0	0.00	71.50	0	665	0.00%
2023/04/10	0	71.30	2.2	71.49	71.30	-2.2	669	-0.33%
2023/04/07	1	71.10	0	0.00	71.40	1	667	0.15%
2023/03/31	1	70.81	0	0.00	71.10	1	672	0.15%
2023/03/30	0	0.00	14	70.49	70.50	-14	675	-2.07%
2023/03/29	3	70.90	0	0.00	70.40	3	681	0.44%
2023/03/28	11	72.86	1	72.00	71.30	10	687	1.45%
2023/03/27	2	72.00	0	0.00	72.00	2	689	0.29%
2023/03/24	7	72.87	3	72.87	73.00	4	695	0.58%
2023/03/23	0	0.00	11.1	72.04	72.50	-11.1	690	-1.61%
2023/03/22	0.1	71.90	0	0.00	71.80	0.1	691	0.01%
2023/03/17	1	70.30	0	0.00	70.70	1	690	0.14%
2023/03/16	0.5	70.00	0	0.00	69.70	0.5	694	0.07%
2023/03/15	1	70.20	0	0.00	70.20	1	698	0.14%
2023/03/13	2.6	70.21	0	0.00	70.30	2.6	710	0.36%
2023/03/10	3.1	71.63	1	71.60	71.10	2.1	712	0.30%
2023/03/09	2	73.50	0	0.00	73.10	2	730	0.27%
2023/03/08	4	73.25	0	0.00	73.20	4	740	0.54%
2023/03/07	0	0.00	1	73.90	73.40	-1	738	-0.14%
2023/03/06	6	73.17	2	73.05	73.30	4	725	0.55%
2023/03/03	4	72.17	4	72.25	71.90	0	712	0.00%
2023/03/02	5.1	73.64	3	74.40	73.50	2.1	673	0.31%
2023/02/23	5	76.16	1	75.80	76.00	4	681	0.59%
2023/02/22	3	76.07	0	0.00	75.60	3	706	0.42%
2023/02/21	1	77.90	1	78.10	77.60	0	720	0.00%
2023/02/20	1.1	77.67	3	77.10	77.80	-1.9	740	-0.26%
2023/02/17	0	0.00	5	76.00	76.00	-5	791	-0.63%
2023/02/16	1	76.70	3	76.40	76.60	-2	804	-0.25%
2023/02/15	2	76.00	1	76.10	75.60	1	837	0.12%
2023/02/14	0	0.00	0	76.72	76.10	0	853	0.00%
2023/02/13	0	0.00	1	76.60	76.60	-1	896	-0.11%
2023/02/10	1	77.60	2	76.65	76.50	-1	910	-0.11%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/03	1.1	77.72	2	78.60	78.00	-1	937	-0.10%
2023/02/02	0.4	79.13	8.1	79.09	79.20	-7.7	946	-0.81%
2023/02/01	1.3	76.83	0.1	77.00	77.00	1.3	937	0.13%
2023/01/31	0	0.00	4.1	75.60	75.90	-4.1	948	-0.43%
2023/01/13	0	0.00	1	72.90	71.30	-1	982	-0.10%
2023/01/12	1	73.40	4	73.10	73.10	-3	993	-0.30%
2023/01/11	0	74.10	0	0.00	74.10	0	997	0.00%
2023/01/10	0.1	73.70	0	0.00	73.70	0.1	1,014	0.01%
2023/01/09	0	0.00	1	73.80	73.90	-1	1,033	-0.10%
2023/01/06	0	0.00	5	72.41	72.90	-5	1,054	-0.48%
2023/01/04	1.2	71.00	1	71.40	71.20	0.2	1,106	0.02%
2022/12/30	1	70.30	0	0.00	70.20	1	1,149	0.09%
2022/12/28	1	70.20	4	70.58	69.90	-3	1,213	-0.25%
2022/12/23	0	0.00	1	71.20	71.20	-1	1,321	-0.08%
2022/12/22	1	71.00	1	71.20	71.00	0	1,359	0.00%
2022/12/21	1.4	70.86	0	0.00	70.20	1.4	1,418	0.10%
2022/12/20	4.3	72.41	3	72.80	71.20	1.3	1,465	0.09%
2022/12/19	1	73.50	1	73.80	73.60	0	1,504	0.00%
2022/12/16	1	74.20	4	74.53	74.50	-3	1,584	-0.19%
2022/12/15	1	76.12	0	0.00	76.50	1	1,613	0.06%
2022/12/14	0	75.70	3	75.50	76.10	-3	1,629	-0.18%
2022/12/13	1	75.50	0	0.00	74.40	1	1,646	0.06%
2022/12/09	5	76.82	0	0.00	75.90	5	1,681	0.30%
2022/12/08	2	76.60	0	0.00	76.40	2	1,703	0.12%
2022/12/07	4	78.00	7	76.83	76.50	-3	1,746	-0.17%
2022/12/06	4	79.72	9	79.61	79.00	-5	1,859	-0.27%
2022/12/05	3.2	81.99	2	82.50	82.00	1.2	1,923	0.06%
2022/12/02	3	81.63	3	81.80	81.60	0	1,938	0.00%
2022/12/01	6	80.87	12.1	81.17	81.90	-6.1	1,939	-0.31%
2022/11/30	2	77.70	3	78.20	78.60	-1	1,930	-0.05%
2022/11/29	1	76.20	3	76.10	76.90	-2	1,943	-0.10%
2022/11/28	3	77.77	1	77.50	77.30	2	1,963	0.10%
2022/11/25	3	78.70	5	77.74	77.60	-2	1,990	-0.10%
2022/11/24	2	78.25	4	78.33	78.70	-2	1,998	-0.10%
2022/11/23	0	0.00	1	78.00	76.80	-1	2,009	-0.05%
2022/11/22	1.1	76.97	2	76.75	76.80	-0.9	2,029	-0.04%
2022/11/21	0	0.00	2	78.30	77.70	-2	2,068	-0.10%
2022/11/18	10.1	79.72	1	80.00	78.20	9.1	2,111	0.43%
2022/11/17	10	78.97	12	79.06	79.30	-2	2,151	-0.09%
2022/11/16	3	78.07	7.1	77.80	78.00	-4.1	2,186	-0.19%
2022/11/15	11	77.53	12	77.91	78.50	-1	2,266	-0.04%
2022/11/14	4	76.20	2	76.05	76.20	2	2,348	0.09%
2022/11/11	9.1	75.87	12	75.92	75.00	-2.9	2,388	-0.12%
2022/11/10	0	0.00	10	74.65	74.30	-10	2,360	-0.42%
2022/11/09	14	74.69	2	74.70	75.00	12	2,369	0.51%
2022/11/08	0.1	73.50	0	0.00	72.30	0.1	2,356	0.00%
2022/11/07	2	72.20	3	72.23	72.40	-1	2,357	-0.04%
2022/11/04	2	70.35	1	71.50	72.00	1	2,384	0.04%
2022/11/03	0	0.00	0	71.00	71.20	0	2,386	0.00%
2022/11/02	2	70.30	3	70.37	70.60	-1	2,407	-0.04%
2022/11/01	2	69.35	2.1	69.64	69.30	-0.1	2,398	0.00%
2022/10/31	1	69.20	2.3	69.09	69.00	-1.3	2,399	-0.05%
2022/10/28	1	67.80	0	0.00	67.00	1	2,390	0.04%
2022/10/27	2	68.90	1	68.50	69.00	1	2,392	0.04%
2022/10/26	1	67.20	1	67.60	66.80	0	2,395	0.00%
2022/10/25	1	67.40	0	0.00	67.40	1	2,395	0.04%
2022/10/21	5	68.42	3.3	67.71	67.10	1.7	2,408	0.07%
2022/10/20	3	69.37	2	69.50	69.50	1	2,408	0.04%
2022/10/19	0	0.00	1.1	70.66	69.00	-1.1	2,428	-0.05%
2022/10/18	1	70.30	0	0.00	70.10	1	2,428	0.04%
2022/10/17	0	0.00	4	67.23	69.30	-4	2,436	-0.16%
2022/10/14	3	70.40	5.1	70.32	70.50	-2.1	2,444	-0.08%
2022/10/13	4.2	67.90	4	68.58	66.10	0.2	2,491	0.01%
2022/10/12	3	71.30	2	71.00	70.80	1	2,472	0.04%
2022/10/11	2.2	72.68	0	0.00	71.50	2.2	2,471	0.09%
2022/10/07	5	77.40	0	0.00	77.30	5	2,505	0.20%
2022/10/06	1	78.80	9	78.14	78.60	-8	2,518	-0.32%
2022/10/05	9	78.81	0.1	77.30	77.60	9	2,515	0.36%
2022/10/04	8	74.46	7.1	74.87	77.60	0.9	2,490	0.04%
2022/10/03	4	70.80	4	72.40	73.10	0	2,480	0.00%
2022/09/30	2	72.90	16	70.53	72.70	-14	2,521	-0.56%
2022/09/29	3	71.93	7	71.34	70.40	-4	2,511	-0.16%
2022/09/28	14.5	75.07	19.1	75.25	71.60	-4.6	2,500	-0.19%
2022/09/27	11	78.42	7.6	78.70	78.50	3.4	2,480	0.14%
2022/09/26	9.4	81.71	10	79.78	79.50	-0.7	2,484	-0.03%
2022/09/23	15.1	86.45	8	85.93	84.40	7.1	2,494	0.28%
2022/09/22	10	87.57	13	89.24	90.40	-3	2,456	-0.12%
2022/09/21	5	87.82	2	87.80	88.10	3	2,433	0.12%
2022/09/20	0	0.00	2	89.05	89.00	-2	2,427	-0.08%
2022/09/19	1	87.70	1.1	87.99	86.50	-0.1	2,432	0.00%
2022/09/16	2	88.30	0	0.00	87.60	2	2,424	0.08%
2022/09/15	9.1	90.63	10	90.76	89.50	-1	2,436	-0.04%
2022/09/14	3	91.13	5	89.31	91.40	-2	2,451	-0.08%
2022/09/13	19.3	91.02	9	91.74	90.70	10.3	2,455	0.42%
2022/09/12	5.1	90.14	11	90.12	89.60	-5.9	2,384	-0.25%
2022/09/08	1	81.40	2	82.50	84.50	-1	2,344	-0.04%
2022/09/07	3	80.69	1.1	80.59	80.30	1.9	2,370	0.08%
2022/09/06	2.1	81.67	10	82.85	80.70	-7.9	2,376	-0.33%
2022/09/05	2	84.35	2	85.50	83.60	0	2,371	0.00%
2022/09/02	7	87.36	9	87.53	87.40	-2	2,367	-0.08%
2022/09/01	7	89.26	17.2	89.59	88.00	-10.1	2,362	-0.43%
2022/08/31	1	87.60	2	89.20	89.70	-1	2,353	-0.04%
2022/08/30	6	88.82	9	88.46	89.30	-3	2,390	-0.13%
2022/08/29	6.3	86.77	6	87.30	87.40	0.3	2,394	0.01%
2022/08/26	13.4	91.32	3	90.60	89.70	10.4	2,388	0.43%
2022/08/25	11	91.03	4	91.48	90.60	7	2,380	0.29%
2022/08/24	35.1	90.85	10	90.14	89.20	25.1	2,369	1.06%
2022/08/23	6	91.88	4.1	92.15	92.10	1.9	2,370	0.08%
2022/08/22	18.2	93.09	45.1	92.92	93.00	-26.9	2,363	-1.14%
2022/08/19	32.1	91.74	20.2	91.90	91.40	12	2,275	0.53%
2022/08/18	8	87.81	7	87.60	87.40	1	2,164	0.05%
2022/08/17	2	85.45	5	85.40	85.40	-3	2,154	-0.14%
2022/08/16	1	86.70	5	86.28	85.90	-4	2,170	-0.18%
2022/08/15	28	85.81	4	86.53	86.50	24	2,193	1.09%
2022/08/12	7	84.59	13.6	84.60	84.70	-6.6	2,209	-0.30%
2022/08/11	11.1	84.37	4.3	84.52	83.60	6.8	2,261	0.30%
2022/08/10	6	81.92	0	82.30	82.20	6	2,329	0.26%
2022/08/09	8	82.85	4	82.48	82.60	4	2,366	0.17%
2022/08/08	4	80.60	1	80.40	80.50	3	2,424	0.12%
2022/08/05	3	80.60	1	80.20	80.70	2	2,519	0.08%
2022/08/04	0	78.10	1	76.10	77.90	-1	2,600	-0.04%
2022/08/03	1.1	77.78	0	0.00	77.40	1.1	2,654	0.04%
2022/08/02	4	80.67	5	79.62	79.00	-1	2,716	-0.04%
2022/08/01	1	82.70	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	2	83.65	84.00	-2	2,740	-0.07%
2022/07/28	1	81.60	8	82.29	81.40	-7	2,747	-0.25%
2022/07/27	0	82.50	4	83.03	82.80	-4	2,755	-0.15%
2022/07/26	18	84.41	13	84.92	81.40	5	2,754	0.18%
2022/07/25	18	83.79	19	83.36	84.20	-1	2,739	-0.04%
2022/07/22	3	83.77	3	84.03	83.30	0	2,765	0.00%
2022/07/21	7	84.43	5	84.38	84.80	2	2,803	0.07%
2022/07/20	7	84.26	13	83.79	83.40	-6	2,798	-0.21%
2022/07/19	5	80.60	1	80.60	80.30	4	2,777	0.14%
2022/07/18	6	81.45	4	81.38	81.10	2	2,794	0.07%
2022/07/15	7.3	81.37	2	81.05	80.80	5.3	2,787	0.19%
2022/07/14	1	76.50	3	79.30	79.90	-2	2,744	-0.07%
2022/07/12	2	76.10	2	76.65	76.50	0	2,751	0.00%
2022/07/11	2	78.85	1	79.70	79.50	1	2,760	0.04%
2022/07/08	18	80.23	14	78.96	78.90	4	2,761	0.14%
2022/07/07	13	75.20	17	75.52	76.90	-4	2,740	-0.15%
2022/07/06	2.2	76.90	5	76.42	73.70	-2.8	2,758	-0.10%
2022/07/05	23	76.89	20	77.68	78.60	3	2,813	0.11%
2022/07/04	9	78.56	26	77.82	78.70	-17	2,789	-0.61%
2022/07/01	9.1	81.18	18	80.71	78.40	-8.9	2,792	-0.32%
2022/06/30	23	84.35	23.2	84.81	83.80	-0.2	2,766	-0.01%
2022/06/29	2	90.10	2	90.40	90.40	0	2,793	0.00%
2022/06/28	5	93.28	0	0.00	92.30	5	2,841	0.18%
2022/06/27	1	94.20	4	93.40	94.30	-3	2,942	-0.10%
2022/06/24	2	90.60	2	90.65	90.00	0	2,995	0.00%
2022/06/23	7	89.86	5	89.72	90.00	2	3,085	0.06%
2022/06/22	4	92.45	0	0.00	90.90	4	3,486	0.11%
2022/06/21	7	92.07	3	92.30	93.50	4	3,596	0.11%
2022/06/20	10.1	89.83	49.3	91.28	88.20	-39.2	3,649	-1.07%
2022/06/17	3.2	94.68	4.1	95.60	94.70	-0.9	3,686	-0.03%
2022/06/16	5	98.74	7	100.90	97.20	-2	3,870	-0.05%
2022/06/15	0	0.00	4	100.38	100.50	-4	4,103	-0.10%
2022/06/14	0	0.00	2	102.50	103.50	-2	4,666	-0.04%
2022/06/13	2.1	102.78	2	103.25	103.00	0.1	5,179	0.00%
2022/06/10	9	104.67	2	104.25	104.50	7	5,689	0.12%
2022/06/09	12	105.08	12	105.75	107.00	0	5,839	0.00%
2022/06/08	4.1	106.01	10.3	106.40	106.00	-6.3	6,001	-0.10%
2022/06/07	3	104.67	3	104.67	104.00	0	6,047	0.00%
2022/06/06	7.1	103.78	7	103.93	102.50	0.1	6,039	0.00%
2022/06/02	8	105.06	8	105.31	105.00	0	6,065	0.00%
2022/06/01	12	104.58	6	104.92	105.50	6	6,063	0.10%
2022/05/31	7.1	104.21	5	104.50	104.00	2.1	6,049	0.03%
2022/05/30	15	102.73	11.1	103.00	103.50	3.9	6,035	0.06%
2022/05/27	3	100.30	3	99.93	99.90	0	6,018	0.00%
2022/05/26	8.1	100.40	5	100.54	98.90	3.1	6,030	0.05%
2022/05/25	9	100.07	81	100.03	100.50	-72	6,052	-1.19%
2022/05/24	3	98.63	9	98.67	97.30	-6	6,064	-0.10%
2022/05/23	13.3	99.89	34	100.82	99.40	-20.7	6,059	-0.34%
2022/05/20	40	98.99	13	99.25	99.40	27	6,054	0.45%
2022/05/19	10	99.79	26	99.39	100.50	-16	6,052	-0.26%
2022/05/18	50.7	99.78	64.1	99.73	98.90	-13.5	6,030	-0.22%
2022/05/17	41.1	97.49	13.3	98.27	99.10	27.8	5,948	0.47%
2022/05/16	58.5	97.53	36	97.30	96.10	22.5	5,933	0.38%
2022/05/13	33	96.35	23	96.55	96.30	10	5,885	0.17%
2022/05/12	26	95.07	23	94.37	92.20	3	5,845	0.05%
2022/05/11	25.1	94.48	18	95.80	96.00	7.1	5,884	0.12%
2022/05/10	15	92.17	16	91.93	93.60	-1	5,851	-0.02%
2022/05/09	10.2	90.12	7	88.81	88.10	3.2	5,823	0.05%
2022/05/06	4.2	92.47	3	92.17	92.80	1.2	5,852	0.02%
2022/05/05	0	0.00	5.1	96.28	95.90	-5.1	5,881	-0.09%
2022/05/04	7	94.31	1	94.90	93.10	6	5,873	0.10%
2022/05/03	0	0.00	4	93.20	93.40	-4	5,882	-0.07%
2022/04/29	7	93.46	6	94.02	92.20	1	5,928	0.02%
2022/04/28	9.5	91.58	10.2	92.34	92.20	-0.7	5,947	-0.01%
2022/04/27	5.3	90.91	13	91.62	92.10	-7.7	5,941	-0.13%
2022/04/26	1.1	96.17	4.4	96.69	95.00	-3.4	5,904	-0.06%
2022/04/25	24.1	97.01	6	96.47	95.50	18.1	5,911	0.31%
2022/04/22	5.3	102.08	6	105.00	101.00	-0.7	5,907	-0.01%
2022/04/21	4	106.13	3	107.17	106.50	1	5,936	0.02%
2022/04/19	1	107.50	5	107.50	106.50	-4	6,020	-0.07%
2022/04/18	2.1	104.29	3.1	104.84	104.00	-1	6,072	-0.02%
2022/04/15	9.3	106.70	8	106.75	105.50	1.2	6,120	0.02%
2022/04/14	2	108.50	2	109.75	109.00	0	6,212	0.00%
2022/04/13	6	108.59	6	108.92	109.00	0	6,242	0.00%
2022/04/12	4	106.50	69	106.50	106.00	-65	6,281	-1.03%
2022/04/11	14.2	108.76	8.4	109.57	106.00	5.8	6,312	0.09%
2022/04/08	5.5	108.45	6	108.42	108.50	-0.6	6,311	-0.01%
2022/04/07	12	110.38	20	109.03	107.50	-8	6,321	-0.13%
2022/04/06	15	112.77	6	112.50	112.00	9	6,349	0.14%
2022/04/01	7	114.50	12.2	114.13	116.00	-5.2	6,389	-0.08%
2022/03/31	18.1	118.48	4	117.75	117.50	14.1	6,384	0.22%
2022/03/30	16.5	120.91	118	120.99	120.50	-101.5	6,377	-1.59%	大賣/鉅額交易
2022/03/29	79.1	118.75	5.5	117.64	118.50	73.6	6,436	1.14%
2022/03/28	29.5	118.95	20.1	119.92	120.50	9.4	6,405	0.15%
2022/03/25	246.1	128.04	196	123.27	119.50	50.1	6,349	0.79%	大買/大賣/
2022/03/24	19	121.13	17.1	123.40	125.50	1.9	5,990	0.03%
2022/03/23	107.1	122.42	16.2	123.02	122.00	90.9	6,054	1.50%	大買/
2022/03/22	41.5	123.41	9.7	123.10	123.50	31.9	6,362	0.50%
2022/03/21	145.4	123.52	17	123.76	124.50	128.4	6,365	2.02%	大買/鉅額交易
2022/03/18	55.3	122.79	34	123.12	125.00	21.3	6,294	0.34%
2022/03/17	157.8	121.67	167	122.34	123.00	-9.2	6,183	-0.15%	大買/大賣/
2022/03/16	170.5	117.01	162	115.98	115.00	8.5	5,906	0.14%	大買/大賣/
2022/03/15	115.3	113.12	122.3	113.52	114.00	-7	5,459	-0.13%	大買/大賣/
2022/03/14	17	108.47	33	108.86	109.00	-16	4,994	-0.32%
2022/03/11	36	105.36	19	104.95	104.50	17	4,864	0.35%
2022/03/10	7	107.14	22	106.66	110.00	-15	4,718	-0.32%
2022/03/09	14	99.99	8	101.13	100.00	6	4,718	0.13%
2022/03/08	3	100.83	6	100.32	98.40	-3	4,766	-0.06%
2022/03/07	8	102.06	2	101.00	101.00	6	4,775	0.13%
2022/03/04	3	107.67	3	108.67	107.00	0	4,872	0.00%
2022/03/03	11	108.45	3	110.50	108.50	8	5,013	0.16%
2022/03/02	4	108.00	2	108.25	109.00	2	5,048	0.04%
2022/03/01	3	107.00	3	108.00	107.50	0	5,096	0.00%
2022/02/25	2	104.75	8	104.44	106.50	-6	5,221	-0.12%
2022/02/24	3	101.50	5	101.00	100.00	-2	5,761	-0.04%
2022/02/23	4.1	106.25	4	106.88	106.50	0.1	6,668	0.00%
2022/02/22	7	106.93	3.1	105.84	105.50	3.9	6,989	0.06%
2022/02/21	1	107.50	8	108.38	110.50	-7	8,313	-0.08%
2022/02/18	7	111.93	13	111.85	111.50	-6	9,087	-0.07%
2022/02/17	3	113.33	13	113.42	112.50	-10	9,524	-0.10%
2022/02/16	4.1	114.50	3	114.17	113.00	1.1	9,759	0.01%
2022/02/15	4	112.38	4	113.25	112.00	0	9,835	0.00%
2022/02/14	12	112.54	1	112.00	112.00	11	9,922	0.11%
2022/02/11	32.3	115.94	8	119.06	118.00	24.3	9,939	0.24%
2022/02/10	2	115.00	1	116.50	114.50	1	9,912	0.01%
2022/02/09	4	115.88	6	115.67	116.00	-2	10,043	-0.02%
2022/02/08	8.1	112.91	1	115.00	112.50	7.1	10,253	0.07%
2022/02/07	2	107.25	5.1	108.19	112.00	-3.1	10,339	-0.03%
2022/01/26	2.1	112.26	1	113.00	111.50	1.1	10,638	0.01%
2022/01/25	4	113.37	5	111.50	111.00	-1	11,292	-0.01%
2022/01/24	5	115.39	6.2	114.69	115.50	-1.2	11,581	-0.01%
2022/01/21	12	114.08	63.2	114.96	113.50	-51.2	11,898	-0.43%
2022/01/20	9	118.00	8	118.94	118.50	1	11,940	0.01%
2022/01/19	1	117.50	4	119.00	120.00	-3	12,013	-0.02%
2022/01/18	7.1	122.57	117	120.79	120.50	-109.9	12,389	-0.89%	大賣/鉅額交易
2022/01/17	5.2	120.84	5	122.80	123.00	0.2	12,488	0.00%
2022/01/14	18	118.97	102	117.93	120.50	-84	12,605	-0.67%	大賣/
2022/01/13	11.3	119.32	7.1	120.13	120.00	4.2	12,797	0.03%
2022/01/12	3	123.33	8	122.81	122.50	-5	12,857	-0.04%
2022/01/11	11.2	123.79	10	121.95	122.00	1.2	13,014	0.01%
2022/01/10	6	126.92	121	128.52	129.50	-115	13,107	-0.88%	大賣/鉅額交易
2022/01/07	21.6	125.14	38.1	125.21	125.00	-16.5	13,160	-0.13%
2022/01/06	7.2	128.11	3	129.00	129.50	4.2	13,123	0.03%
2022/01/05	23.2	132.37	28	135.38	130.00	-4.9	13,149	-0.04%
2022/01/04	35.1	136.23	39	137.05	137.50	-3.9	13,135	-0.03%
2022/01/03	46	136.96	48	137.64	137.50	-2	13,183	-0.02%
2021/12/30	6.1	134.66	7	134.93	133.50	-1	13,204	-0.01%
2021/12/29	14	137.14	15	136.90	136.00	-1	13,255	-0.01%
2021/12/28	20	136.13	14	136.18	135.00	6	13,264	0.05%
2021/12/27	25.1	136.42	21	135.83	136.50	4.1	13,275	0.03%
2021/12/24	13	134.34	5	132.50	132.50	8	13,296	0.06%
2021/12/23	23	135.26	28	136.52	134.00	-5	13,322	-0.04%
2021/12/22	10	132.30	15	133.47	131.00	-5	13,277	-0.04%
2021/12/21	2	131.75	8	132.13	132.50	-6	13,353	-0.04%
2021/12/20	13	132.38	8	131.75	132.50	5	13,692	0.04%
2021/12/17	63	133.46	28	132.68	132.00	35	13,819	0.25%
2021/12/16	80.4	141.25	69	141.03	141.00	11.4	14,213	0.08%
2021/12/15	10	136.55	12.2	136.84	136.50	-2.2	13,899	-0.02%
2021/12/14	13	133.12	6.2	131.82	133.00	6.8	13,906	0.05%
2021/12/13	13	134.46	21	134.60	136.00	-8	13,784	-0.06%
2021/12/10	36	136.36	34.2	136.86	137.00	1.8	13,669	0.01%
2021/12/09	10	144.40	11	142.28	142.50	-1	13,430	-0.01%
2021/12/08	9	149.83	4	150.88	150.50	5	13,402	0.04%
2021/12/07	12	148.96	1	147.50	147.50	11	13,471	0.08%
2021/12/06	5.1	150.20	2	150.50	150.00	3.1	13,556	0.02%
2021/12/03	8.1	149.40	33	151.89	153.00	-25	13,616	-0.18%
2021/12/02	9.1	148.54	55	148.48	148.00	-45.9	13,592	-0.34%
2021/12/01	4	146.13	203.1	146.98	148.50	-199.1	13,609	-1.46%	大賣/鉅額交易
2021/11/30	20	148.20	34.3	150.21	146.00	-14.3	13,653	-0.10%
2021/11/29	23.3	151.32	31.3	146.39	148.50	-8	13,839	-0.06%
2021/11/26	10	139.00	4	138.13	140.00	6	13,757	0.04%
2021/11/25	10.1	143.51	11	144.09	146.00	-1	13,765	-0.01%
2021/11/24	17	141.97	22	141.14	145.50	-5	13,763	-0.04%
2021/11/23	293.1	138.96	121.6	138.40	135.50	171.4	13,751	1.25%	大買/大賣/鉅額交易
2021/11/22	218.6	146.71	196	146.53	149.00	22.5	13,594	0.17%	大買/大賣/
2021/11/19	70	136.32	117.4	139.56	143.00	-47.4	12,777	-0.37%	大賣/
2021/11/18	199.3	129.76	199.7	129.00	130.00	-0.4	12,539	0.00%	大買/大賣/
2021/11/17	144.3	119.94	152.8	121.53	127.50	-8.5	11,358	-0.07%	大買/大賣/
2021/11/16	217	113.59	75.2	114.78	116.00	141.8	10,703	1.32%	大買/鉅額交易
2021/11/15	233.2	104.94	71.2	104.40	105.50	162	10,283	1.57%	大買/鉅額交易
2021/11/12	7.2	98.51	10	99.41	98.00	-2.8	10,110	-0.03%
2021/11/11	35	98.92	42	97.90	98.00	-7	10,074	-0.07%
2021/11/10	10	96.62	14.1	96.73	97.00	-4.1	10,002	-0.04%
2021/11/09	23	97.60	11	97.39	96.20	12	9,974	0.12%
2021/11/08	28.5	98.58	34	98.71	96.60	-5.5	9,905	-0.06%
2021/11/05	25	102.94	48	103.15	101.50	-23	9,816	-0.23%
2021/11/04	31	102.69	15	103.40	102.00	16	9,625	0.17%
2021/11/03	103	104.34	74	106.15	103.50	29	9,584	0.30%	大買/
2021/11/02	251	107.54	170.7	106.65	107.00	80.4	9,378	0.86%	大買/大賣/
2021/11/01	31	100.82	73.4	103.25	104.50	-42.4	8,770	-0.48%
2021/10/29	55.7	96.77	93.2	97.76	95.30	-37.4	8,593	-0.44%
2021/10/28	11	95.10	10	94.88	94.70	1	8,313	0.01%
2021/10/27	9.1	94.30	8	94.23	94.30	1.1	8,304	0.01%
2021/10/26	74.2	96.25	69.3	96.04	92.90	4.9	8,334	0.06%
2021/10/25	21.1	94.65	8	94.65	94.70	13.1	8,093	0.16%
2021/10/22	12	94.47	41.2	95.00	96.30	-29.2	8,230	-0.35%
2021/10/21	47.2	95.94	50	95.60	93.00	-2.9	8,367	-0.03%
2021/10/20	9.1	93.99	9.1	94.17	94.50	0	8,523	0.00%
2021/10/19	37.2	92.47	28.2	92.34	93.20	9	8,626	0.10%
2021/10/18	25	89.53	30.3	89.82	92.00	-5.3	8,907	-0.06%
2021/10/15	10	87.18	26	87.68	87.40	-16	9,479	-0.17%
2021/10/14	15	84.21	16	84.06	85.00	-1	10,159	-0.01%
2021/10/13	16.2	86.14	12	84.76	84.20	4.2	10,360	0.04%
2021/10/12	21	87.17	12	87.44	87.50	9	10,411	0.09%
2021/10/08	29	86.78	38.2	86.41	86.50	-9.2	10,592	-0.09%
2021/10/07	13	84.78	21	84.04	85.60	-8	10,742	-0.07%
2021/10/06	23	82.23	5	81.70	80.50	18	10,925	0.17%
2021/10/05	10	80.71	7	81.67	81.60	3	11,096	0.03%
2021/10/04	14.4	82.70	24	83.42	78.80	-9.6	11,067	-0.09%
2021/10/01	18.6	85.26	9	84.61	82.50	9.6	11,064	0.09%
2021/09/30	9	87.91	53	87.58	88.80	-44	11,233	-0.39%
2021/09/29	76.3	89.32	37	88.72	87.00	39.3	11,390	0.35%
2021/09/28	30	92.33	40	92.15	92.80	-10	11,362	-0.09%
2021/09/27	93	94.90	116	95.37	93.10	-23	11,275	-0.20%	大賣/
2021/09/24	45	93.35	41	93.03	92.50	4	10,931	0.04%
2021/09/23	119	94.77	92	94.96	92.80	27.1	10,775	0.25%	大買/
2021/09/22	30	90.39	21	89.92	90.20	9	10,249	0.09%
2021/09/17	12.5	89.08	38	88.89	89.90	-25.5	10,192	-0.25%
2021/09/16	4	86.23	3	86.03	86.20	1	10,137	0.01%
2021/09/15	9.1	85.47	1	85.10	84.90	8.1	10,159	0.08%
2021/09/14	2	88.00	9	88.33	87.70	-7	10,194	-0.07%
2021/09/13	10	87.57	21	87.11	87.50	-11	10,197	-0.11%
2021/09/10	19	87.90	26	87.93	88.50	-7	10,248	-0.07%
2021/09/09	13	86.19	12.2	86.38	86.40	0.8	10,371	0.01%
2021/09/08	11	84.57	5	84.48	82.70	6	10,309	0.06%
2021/09/07	40	86.83	8	86.35	86.70	32	10,348	0.31%
2021/09/06	36	89.51	22	89.25	88.20	14	10,532	0.13%
2021/09/03	18.1	90.54	18	90.24	90.80	0.1	10,487	0.00%
2021/09/02	50.3	94.58	53	94.09	90.40	-2.7	10,452	-0.03%
2021/09/01	14	90.91	36	91.01	91.50	-22	10,169	-0.22%
2021/08/31	20	89.69	24	89.98	90.00	-4	10,126	-0.04%
2021/08/30	16	89.14	22	89.08	89.80	-6	10,060	-0.06%
2021/08/27	16.1	89.55	12.4	89.47	88.10	3.7	10,018	0.04%
2021/08/26	209	90.31	41.4	90.51	90.40	167.6	9,987	1.68%	大買/鉅額交易
2021/08/25	6	87.70	27.1	90.02	92.00	-21.1	9,599	-0.22%
2021/08/24	12	83.78	21	84.22	83.70	-9	9,484	-0.09%
2021/08/23	34	83.88	50	84.39	83.70	-16	9,416	-0.17%
2021/08/20	48.1	81.07	5.1	80.77	80.60	43.1	9,279	0.46%
2021/08/19	5	80.64	1	79.81	78.10	4	9,155	0.04%
2021/08/18	3.2	79.84	5	78.96	81.50	-1.8	9,166	-0.02%
2021/08/17	5.2	78.90	3	80.20	76.90	2.2	9,205	0.02%
2021/08/16	2.1	80.30	8.2	80.02	81.10	-6	9,155	-0.07%
2021/08/13	14.1	82.33	6	84.19	81.00	8	9,127	0.09%
2021/08/12	1.1	84.31	5.2	84.44	84.50	-4.2	9,106	-0.05%
2021/08/11	7.1	83.66	14	84.00	82.80	-6.9	9,120	-0.08%
2021/08/10	17.1	87.03	37	86.72	86.00	-20	9,082	-0.22%
2021/08/09	10	86.82	12	86.62	86.40	-2	9,063	-0.02%
2021/08/06	42	89.37	15.1	89.83	88.20	26.9	8,992	0.30%
2021/08/05	10.1	92.34	14.1	92.93	93.70	-4	8,885	-0.05%
2021/08/04	32	94.24	25	93.63	92.20	7	8,890	0.08%
2021/08/03	26	91.92	16	92.10	91.80	10	8,790	0.11%
2021/08/02	20	92.30	29.2	93.02	93.00	-9.2	8,720	-0.11%
2021/07/30	34.1	93.38	9	94.52	91.10	25.1	8,671	0.29%
2021/07/29	15	91.93	24.1	92.44	94.10	-9.1	8,570	-0.11%
2021/07/27	52.3	102.18	60	102.97	98.60	-7.7	8,277	-0.09%
2021/07/26	80.3	103.16	97.1	103.51	105.00	-16.7	8,030	-0.21%
2021/07/23	75.2	97.99	56	97.79	97.80	19.2	7,672	0.25%
2021/07/22	126.1	100.53	95.4	101.47	101.00	30.8	7,498	0.41%	大買/
2021/07/21	142.6	97.17	143.4	96.84	100.50	-0.8	7,086	-0.01%	大買/大賣/
2021/07/20	191.1	94.22	179.2	94.81	91.50	11.9	6,461	0.18%	大買/大賣/
2021/07/19	10	86.86	210.1	90.35	91.00	-200.1	5,924	-3.38%	大賣/鉅額交易
2021/07/16	27	83.13	23.2	83.51	82.80	3.9	5,879	0.07%
2021/07/15	42	82.60	29	83.41	84.50	13	6,380	0.20%
2021/07/14	37	84.21	49.2	84.32	85.70	-12.2	6,458	-0.19%
2021/07/13	64.1	84.18	49.2	83.61	80.50	14.9	6,213	0.24%
2021/07/12	52	83.02	51.1	82.65	82.50	0.9	5,940	0.01%
2021/07/09	6	78.80	10.2	78.64	78.50	-4.2	5,701	-0.07%
2021/07/08	3	78.80	16.1	78.59	77.70	-13.1	5,690	-0.23%
2021/07/07	53	79.25	35.6	79.12	79.30	17.4	5,696	0.31%
2021/07/06	30.2	77.38	37.3	77.77	77.70	-7.1	5,513	-0.13%
2021/07/05	8	74.45	8.2	74.22	74.90	-0.2	5,407	0.00%
2021/07/02	1	72.20	3	71.90	71.30	-2	5,566	-0.04%
2021/07/01	5	70.80	11.1	70.13	69.90	-6.1	5,730	-0.11%
2021/06/30	2.1	72.12	4	72.55	72.00	-1.9	5,975	-0.03%
2021/06/29	8	74.08	19	73.98	73.00	-11	5,962	-0.18%
2021/06/28	9	72.23	6	72.50	72.80	3	5,898	0.05%
2021/06/25	16	73.34	6	73.65	72.70	10	5,915	0.17%
2021/06/24	1	73.10	5	73.94	73.30	-4	5,910	-0.07%
2021/06/23	5	73.56	12	73.02	73.70	-7	5,868	-0.12%
2021/06/22	17	72.88	4	72.13	71.60	13	5,799	0.22%
2021/06/21	15	73.59	19.2	73.05	72.00	-4.2	5,770	-0.07%
2021/06/18	80	75.40	100	75.49	75.20	-20	5,731	-0.35%
2021/06/17	2	72.55	3.2	72.21	72.70	-1.2	5,617	-0.02%
2021/06/16	70	73.36	57.2	73.39	71.30	12.8	5,565	0.23%
2021/06/15	30.3	72.61	35	71.92	72.90	-4.7	5,439	-0.09%
2021/06/11	0	0.00	3	68.07	67.70	-3	5,204	-0.06%
2021/06/10	10	67.99	8	67.58	67.20	2	5,203	0.04%
2021/06/09	2	66.70	3	67.43	66.70	-1	5,152	-0.02%
2021/06/08	3	66.63	1	68.20	66.50	2	5,133	0.04%
2021/06/07	8	66.01	6	66.87	66.50	2	5,112	0.04%
2021/06/04	8	66.73	13	66.32	66.50	-5	5,091	-0.10%
2021/06/03	11	68.53	11	69.13	68.10	0	5,064	0.00%
2021/06/02	5	67.48	2	66.90	66.80	3	4,966	0.06%
2021/06/01	1	68.20	2.1	68.34	68.40	-1.1	4,934	-0.02%
2021/05/31	2	66.90	0	0.00	66.90	2	4,915	0.04%
2021/05/28	5	67.54	3	67.80	66.90	2	4,890	0.04%
2021/05/27	3	65.74	4	66.83	66.60	-1	4,853	-0.02%
2021/05/26	38	67.08	32	65.45	66.00	6	4,831	0.12%
2021/05/25	5	67.08	2	66.75	66.30	3	4,791	0.06%
2021/05/24	4	62.80	1	62.60	62.80	3	4,702	0.06%
2021/05/21	0	63.40	0	0.00	62.30	0	4,727	0.00%
2021/05/20	1	61.52	0	62.06	61.80	1	4,827	0.02%
2021/05/19	2	60.32	4	61.63	61.80	-2	4,823	-0.04%
2021/05/18	2	58.65	4	57.93	60.10	-2	4,801	-0.04%
2021/05/17	7	56.27	1	57.50	54.80	6	4,787	0.13%
2021/05/14	3	59.50	2	60.70	60.70	1	4,754	0.02%
2021/05/13	4	59.78	4	60.30	60.10	0	4,732	0.00%
2021/05/12	9	62.94	15.2	60.42	60.00	-6.1	4,707	-0.13%
2021/05/11	3.2	67.72	4	66.63	65.30	-0.8	4,657	-0.02%
2021/05/10	4.1	70.00	2.3	69.77	69.70	1.8	4,645	0.04%
2021/05/07	1	70.40	9	71.08	71.90	-8	4,657	-0.17%
2021/05/06	4	69.75	2	68.60	68.60	2	4,665	0.04%
2021/05/05	15	69.86	7	69.19	68.50	8	4,689	0.17%
2021/05/04	11	71.13	1	72.00	71.90	10	4,678	0.21%
2021/05/03	20	76.57	17.7	75.36	74.40	2.3	4,637	0.05%
2021/04/29	15	79.35	19	79.37	78.50	-4	4,632	-0.09%
2021/04/28	4	81.05	8	80.85	79.50	-4	4,665	-0.09%
2021/04/27	9	80.03	12	80.14	79.80	-3	4,711	-0.06%
2021/04/26	29	82.87	7	82.76	82.20	22	4,781	0.46%
2021/04/23	20	82.20	39	82.46	82.50	-19	4,805	-0.40%
2021/04/22	39.2	80.64	21	81.64	78.50	18.2	4,807	0.38%
2021/04/21	99.4	86.34	62	86.25	84.00	37.4	5,265	0.71%
2021/04/20	18.1	81.23	45.3	81.47	82.80	-27.2	4,952	-0.55%
2021/04/19	0	0.00	2	75.60	75.30	-2	4,723	-0.04%
2021/04/16	5	74.84	0	0.00	73.90	5	4,777	0.10%
2021/04/15	0	0.00	37.1	74.38	74.40	-37.1	4,790	-0.77%
2021/04/14	7	73.94	2	73.90	74.10	5	4,808	0.10%
2021/04/13	16.5	77.24	36.4	78.11	76.00	-19.9	4,802	-0.41%
2021/04/12	34.4	75.96	28	77.20	75.40	6.4	4,769	0.13%
2021/04/09	38	78.83	6	78.93	78.00	32	4,752	0.67%
2021/04/08	26	81.11	71	79.81	80.00	-45	4,656	-0.97%
2021/04/07	40	77.30	32.1	77.86	77.30	7.9	4,438	0.18%
2021/04/06	87	76.61	55	76.48	77.60	32	4,318	0.74%
2021/04/01	6	72.30	0	0.00	71.20	6	4,117	0.15%
2021/03/31	5	71.44	4	71.45	71.10	1	4,134	0.02%
2021/03/30	7	72.34	7	72.24	72.40	0	4,161	0.00%
2021/03/29	2	71.15	2	71.95	71.40	0	4,201	0.00%
2021/03/26	3	70.40	3	70.53	70.40	0	4,233	0.00%
2021/03/25	5	70.40	16.1	70.30	70.30	-11.1	4,248	-0.26%
2021/03/24	6	71.20	2	71.65	70.90	4	4,266	0.09%
2021/03/23	8	71.48	6	71.37	71.00	2	4,278	0.05%
2021/03/22	53.1	72.75	25	72.09	72.00	28.1	4,235	0.66%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/17	4	69.08	1	69.40	68.90	3	4,339	0.07%
2021/03/16	4	70.60	0	0.00	70.00	4	4,629	0.09%
2021/03/15	1.2	70.19	0	0.00	70.00	1.2	4,990	0.02%
2021/03/12	1	70.00	1	70.20	70.00	0	5,031	0.00%
2021/03/11	1	68.60	5	68.84	69.40	-4	5,068	-0.08%
2021/03/10	0	0.00	3	67.57	67.40	-3	5,110	-0.06%
2021/03/09	1	66.70	0	0.00	67.10	1	5,373	0.02%
2021/03/08	1	67.70	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.77	0	68.10	67.70	1	5,455	0.02%
2021/03/04	2.1	68.05	2	68.50	68.30	0.1	5,610	0.00%
2021/03/03	2	68.10	8	68.18	69.40	-6	5,613	-0.11%
2021/02/26	2	69.80	2	69.95	70.00	0	5,646	0.00%
2021/02/25	7	72.18	0	0.00	71.10	7	5,736	0.12%
2021/02/24	1	72.40	1	73.20	71.50	0	5,746	0.00%
2021/02/23	5	73.26	3	73.13	72.50	2	5,822	0.03%
2021/02/22	7	74.66	17.1	74.10	73.90	-10.1	5,782	-0.17%
2021/02/19	1.3	70.88	3	70.97	71.40	-1.7	5,670	-0.03%
2021/02/18	2	70.20	6	70.18	70.30	-4	5,686	-0.07%
2021/02/17	2	69.00	3.2	68.66	69.30	-1.2	5,680	-0.02%
2021/02/05	0	66.95	2	66.90	66.50	-2	5,664	-0.03%
2021/02/04	2	67.40	0	0.00	67.10	2	5,659	0.04%
2021/02/03	3	67.17	2	68.10	66.70	1	5,657	0.02%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/02/01	3	66.80	17	66.18	66.30	-14	5,639	-0.25%
2021/01/29	3	69.36	5	68.52	67.40	-2	5,620	-0.04%
2021/01/28	6.1	69.54	4	69.93	69.50	2.1	5,595	0.04%
2021/01/27	6	70.43	5	71.28	71.60	1	5,570	0.02%
2021/01/26	5	69.48	2	69.65	69.40	3	5,527	0.05%
2021/01/25	11	70.84	5	70.36	70.50	6	5,501	0.11%
2021/01/22	5	71.86	11	71.31	72.00	-6	5,470	-0.11%
2021/01/21	43	72.60	34	72.35	71.30	9	5,449	0.17%
2021/01/20	28.2	74.18	35	74.03	72.70	-6.9	5,396	-0.13%
2021/01/19	95	78.90	13	78.32	76.70	82	5,306	1.55%
2021/01/18	40	78.26	46	78.83	79.20	-6	5,183	-0.12%
2021/01/15	136.1	79.73	76.3	78.77	77.70	59.8	5,047	1.19%	大買/
2021/01/14	205.4	79.47	112	79.75	79.10	93.4	4,829	1.93%	大買/大賣/
2021/01/13	9	76.02	47	77.18	77.60	-38	4,145	-0.92%
2021/01/12	6	71.68	14	71.90	70.60	-8	3,834	-0.21%
2021/01/11	12	71.87	3	71.83	72.10	9	3,737	0.24%
2021/01/08	13	68.63	1.1	69.17	69.90	11.9	3,682	0.32%
2021/01/07	1	69.30	1.1	69.29	69.50	-0.1	3,726	0.00%
2021/01/06	9.1	70.00	16	69.88	69.10	-6.9	3,722	-0.19%
2021/01/05	4	71.05	4	71.05	71.10	0	3,724	0.00%
2021/01/04	11	72.73	7	72.20	72.60	4	3,705	0.11%
2020/12/31	5	71.54	1	71.90	71.10	4	3,665	0.11%
2020/12/30	2	72.50	12	73.01	71.80	-10	3,652	-0.27%
2020/12/29	11	73.26	12	72.94	72.70	-1	3,628	-0.03%
2020/12/28	8	73.28	5	73.54	72.80	3	3,554	0.08%
2020/12/25	0	0.00	2	71.75	72.30	-2	3,491	-0.06%
2020/12/24	3	71.70	4	71.93	71.50	-1	3,502	-0.03%
2020/12/23	2	71.75	3	72.00	71.70	-1	3,515	-0.03%
2020/12/22	8.1	70.60	3	71.37	69.00	5.1	3,498	0.14%
2020/12/21	1	69.70	0	0.00	70.00	1	3,500	0.03%
2020/12/18	0	0.00	1	70.70	70.90	-1	3,502	-0.03%
2020/12/17	3	69.90	1	70.30	70.10	2	3,506	0.06%
2020/12/16	12	71.62	2	71.75	71.30	10	3,494	0.29%
2020/12/15	6	71.27	7	71.86	70.80	-1	3,520	-0.03%
2020/12/14	4	74.38	2	73.95	73.70	2	3,552	0.06%
2020/12/11	11	75.06	9.3	73.65	72.50	1.7	3,578	0.05%
2020/12/10	19	75.18	32.5	74.68	75.00	-13.5	3,479	-0.39%
2020/12/09	91.5	74.46	73.5	74.32	74.70	18	3,188	0.56%
2020/12/08	8	69.46	1	69.00	69.00	7	2,814	0.25%
2020/12/07	1	69.10	8	68.30	68.00	-7	2,787	-0.25%
2020/12/04	5	68.20	5	67.88	67.60	0	2,766	0.00%
2020/12/03	32.1	69.54	21	69.30	68.00	11.1	2,749	0.40%
2020/12/02	9	67.48	12	67.20	67.20	-3	2,673	-0.11%
2020/12/01	3	67.60	6.1	67.05	67.00	-3.1	2,705	-0.11%
2020/11/30	26	68.45	22	67.51	67.10	4	2,687	0.15%
2020/11/27	6	65.58	8	65.53	65.60	-2	2,558	-0.08%
2020/11/26	1	65.10	1	64.10	65.60	0	2,578	0.00%
2020/11/25	2	65.10	17	65.14	64.50	-15	2,596	-0.58%
2020/11/24	26	66.13	1.2	67.43	65.70	24.9	2,682	0.93%
2020/11/23	0	0.00	1	64.80	64.70	-1	2,693	-0.04%
2020/11/20	0.2	64.00	12	64.87	64.40	-11.9	2,731	-0.43%
2020/11/19	2	61.40	2	61.50	61.40	0	2,707	0.00%
2020/11/18	1	61.70	0	0.00	61.80	1	2,782	0.04%
2020/11/17	2	62.50	0	0.00	62.00	2	3,084	0.06%
2020/11/16	0	0.00	4	61.55	61.90	-4	3,287	-0.12%
2020/11/11	0	0.00	2	60.40	61.00	-2	4,060	-0.05%
2020/11/10	2	60.80	0	0.00	60.10	2	4,085	0.05%
2020/11/09	0	0.00	2	61.50	61.50	-2	4,106	-0.05%
2020/11/06	1	60.60	1	61.00	60.60	0	4,150	0.00%
2020/11/03	0	0.00	4	60.30	60.90	-4	4,355	-0.09%
2020/10/30	2.1	60.19	1	60.50	59.70	1.1	4,468	0.02%
2020/10/29	2	61.20	4	60.50	61.20	-2	4,725	-0.04%
2020/10/28	7	61.21	6	61.57	60.30	1	4,808	0.02%
2020/10/27	2	62.00	7	62.26	62.30	-5	4,860	-0.10%
2020/10/26	1	63.10	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	64.00	0	0.00	63.70	1	4,947	0.02%
2020/10/22	8	64.65	4	65.55	64.00	4	5,080	0.08%
2020/10/21	3	64.37	2	65.00	64.20	1	5,093	0.02%
2020/10/19	10	64.95	8	65.18	65.10	2	5,366	0.04%
2020/10/16	2	65.25	0	0.00	64.70	2	5,624	0.04%
2020/10/15	11	66.38	4	66.73	66.30	7	5,756	0.12%
2020/10/14	0	0.00	3	64.40	64.50	-3	5,715	-0.05%
2020/10/13	8	63.84	6	63.95	64.00	2	5,762	0.03%
2020/10/12	3	65.47	1	65.10	64.90	2	5,786	0.03%
2020/10/08	0	0.00	1	67.50	66.70	-1	5,820	-0.02%
2020/10/07	0	0.00	2	67.20	67.40	-2	5,892	-0.03%
2020/10/06	1	66.40	1	66.60	66.50	0	6,016	0.00%
2020/10/05	2	66.55	0	0.00	66.70	2	6,088	0.03%
2020/09/30	3	66.10	2	66.50	66.60	1	6,179	0.02%
2020/09/29	1	65.20	1	65.80	66.80	0	6,221	0.00%
2020/09/28	2	64.50	4	64.95	64.70	-2	6,299	-0.03%
2020/09/25	5	65.74	25	66.24	65.00	-20	6,398	-0.31%
2020/09/24	21	68.09	8	67.95	67.60	13	6,612	0.20%
2020/09/23	6	69.58	1	70.30	69.60	5	6,584	0.08%
2020/09/22	3	70.07	2	70.70	70.30	1	6,623	0.02%
2020/09/21	12	69.90	8	70.09	69.70	4	6,606	0.06%
2020/09/18	14	71.55	6	71.85	71.60	8	6,614	0.12%
2020/09/17	4	72.38	5	72.30	72.70	-1	6,610	-0.02%
2020/09/16	1	71.40	4	71.63	70.90	-3	6,574	-0.05%
2020/09/15	2	70.60	6	70.35	70.20	-4	6,578	-0.06%
2020/09/14	4	69.70	5	69.98	69.70	-1	6,779	-0.01%
2020/09/11	2	69.00	4	69.18	69.20	-2	6,820	-0.03%
2020/09/10	7	69.41	0	0.00	68.60	7	6,866	0.10%
2020/09/09	3	68.87	11	68.65	69.50	-8	6,968	-0.11%
2020/09/08	7	69.07	2	69.25	68.90	5	7,054	0.07%
2020/09/07	14	71.21	14	71.48	69.20	0	7,134	0.00%
2020/09/04	1	68.00	5	69.78	70.30	-4	7,125	-0.06%
2020/09/03	11	69.92	11	70.33	69.40	0	7,190	0.00%
2020/09/02	3	69.80	5	70.20	70.30	-2	7,253	-0.03%
2020/09/01	25	68.56	22	68.92	68.90	3	7,333	0.04%
2020/08/31	6	69.42	2	69.50	69.20	4	7,431	0.05%
2020/08/28	14	70.98	9	70.39	70.00	5	7,943	0.06%
2020/08/27	11	71.52	15	71.36	71.80	-4	7,937	-0.05%
2020/08/26	5.1	69.76	13	70.34	71.30	-7.9	7,961	-0.10%
2020/08/25	7	68.90	9	69.59	69.50	-2	8,035	-0.02%
2020/08/24	4	68.33	8	68.79	69.20	-4	8,157	-0.05%
2020/08/21	140	66.41	142	68.28	69.70	-2	8,266	-0.02%	大買/大賣/
2020/08/20	21	69.85	8	70.49	68.80	13	8,231	0.16%
2020/08/19	25.1	74.31	27	74.24	76.40	-1.9	8,499	-0.02%
2020/08/18	31	73.12	21	73.10	72.60	10	8,464	0.12%
2020/08/17	5	70.44	26	70.62	71.50	-21	8,361	-0.25%
2020/08/14	7	68.29	10	68.57	68.60	-3	8,597	-0.03%
2020/08/13	10	68.02	6	67.87	67.70	4	8,946	0.04%
2020/08/12	15	68.00	9	68.24	68.10	6	9,075	0.07%
2020/08/11	23	69.19	31	70.12	68.60	-8	9,274	-0.09%
2020/08/10	14	70.74	12	71.21	69.80	2	9,375	0.02%
2020/08/07	5	70.82	2	71.60	70.60	3	9,557	0.03%
2020/08/06	4	70.90	3	70.73	70.50	1	9,961	0.01%
2020/08/05	95	71.45	75	71.07	70.90	20	10,009	0.20%
2020/08/04	18	72.48	24	74.23	72.50	-6	10,068	-0.06%
2020/08/03	1	73.70	18.1	73.56	73.90	-17.1	9,941	-0.17%
2020/07/31	3	72.27	14	71.99	71.60	-11	9,897	-0.11%
2020/07/30	17	71.18	17	71.49	71.80	0	9,892	0.00%
2020/07/29	3	68.77	2	69.00	69.70	1	9,875	0.01%
2020/07/28	7	70.84	13	72.01	68.90	-6	9,883	-0.06%
2020/07/27	24.1	69.50	20	69.33	70.30	4.1	9,853	0.04%
2020/07/24	13	70.12	15	70.28	69.40	-2	9,833	-0.02%
2020/07/23	35.1	73.05	34	73.18	72.10	1.1	9,794	0.01%
2020/07/22	26	73.00	35	72.69	72.20	-9	9,635	-0.09%
2020/07/21	10	71.64	25	71.52	71.90	-15	9,399	-0.16%
2020/07/20	6	67.18	6	67.35	67.90	0	9,275	0.00%
2020/07/17	17	68.79	11	68.87	67.60	6	9,294	0.06%
2020/07/16	26	70.02	9	70.12	70.30	17	9,320	0.18%
2020/07/15	26	69.93	21	68.95	68.80	5	9,311	0.05%
2020/07/14	20	70.59	14	71.39	70.20	6	9,360	0.06%
2020/07/13	38	71.51	20	71.16	71.10	18	9,417	0.19%
2020/07/10	18	69.84	25	69.46	68.50	-7	9,488	-0.07%
2020/07/09	10	72.12	13	72.78	72.20	-3	9,451	-0.03%
2020/07/08	16	71.41	16	71.00	71.40	0	9,409	0.00%
2020/07/07	33	71.40	21.4	70.01	69.40	11.6	9,378	0.12%
2020/07/06	21	73.76	13	74.29	74.00	8	9,319	0.09%
2020/07/03	24	72.83	52	72.49	73.50	-28	9,301	-0.30%
2020/07/02	3.2	68.84	11	68.92	69.30	-7.8	9,087	-0.09%
2020/07/01	10	68.35	12	68.85	68.40	-2	9,123	-0.02%
2020/06/30	6	67.03	4	67.30	67.30	2	9,107	0.02%
2020/06/29	9	67.03	14.2	66.62	66.40	-5.2	9,170	-0.06%
2020/06/24	20	68.10	10	67.96	67.80	10	9,205	0.11%
2020/06/23	4.4	67.76	0	0.00	68.10	4.4	9,247	0.05%
2020/06/22	28	68.04	21	67.23	67.20	7	9,265	0.08%
2020/06/19	34	71.15	33	71.50	69.50	1	9,296	0.01%
2020/06/18	8	67.16	11	67.68	68.30	-3	9,153	-0.03%
2020/06/17	34	67.60	25	67.38	67.40	9	9,210	0.10%
2020/06/16	11	68.16	7	68.57	68.60	4	9,343	0.04%
2020/06/15	12	67.28	5	67.80	65.70	7	9,550	0.07%
2020/06/12	7	68.53	6	68.13	68.70	1	9,814	0.01%
2020/06/11	7	72.19	7	71.71	70.00	0	10,020	0.00%
2020/06/10	12	72.38	11	71.82	71.60	1	10,045	0.01%
2020/06/09	2	74.55	16	74.31	73.60	-14	10,142	-0.14%
2020/06/08	10	76.34	7	75.77	75.30	3	10,336	0.03%
2020/06/05	10	75.47	3	75.27	75.90	7	10,545	0.07%
2020/06/04	67	76.01	76	75.89	74.90	-9	10,688	-0.08%
2020/06/03	2	71.50	7	71.56	71.80	-5	10,240	-0.05%
2020/06/02	15	70.69	5	71.48	70.80	10	10,227	0.10%
2020/06/01	4	70.95	4	71.30	70.30	0	10,262	0.00%
2020/05/29	24	68.63	34	68.81	69.50	-10	10,258	-0.10%
2020/05/28	29.2	69.79	31	68.92	68.30	-1.8	10,302	-0.02%
2020/05/27	32	70.59	16	70.28	70.90	16	10,399	0.15%
2020/05/26	116	71.77	108	70.83	68.60	8	10,187	0.08%	大買/大賣/
2020/05/25	44	69.39	85	70.04	71.00	-41	9,764	-0.42%
2020/05/22	21	64.35	34	63.98	64.60	-13	9,468	-0.14%
2020/05/21	28	63.69	20.2	63.60	64.00	7.8	9,354	0.08%
2020/05/20	36	60.04	10	60.22	61.40	26	9,196	0.28%
2020/05/19	28	57.54	30	58.04	57.50	-2	8,876	-0.02%
2020/05/18	53	58.51	32	57.58	57.00	21	8,817	0.24%
2020/05/15	2	56.10	5	56.62	59.00	-3	8,657	-0.03%
2020/05/14	21	56.62	13	56.64	56.20	8	8,646	0.09%
2020/05/13	6	56.80	9	57.09	57.90	-3	8,419	-0.04%
2020/05/12	9	53.63	14	52.84	52.70	-5	8,003	-0.06%
2020/05/11	10	53.50	28	53.86	53.70	-18	7,951	-0.23%
2020/05/08	14	52.89	5	52.20	52.20	9	7,818	0.12%
2020/05/07	0	0.00	1	52.00	52.10	-1	7,687	-0.01%
2020/05/06	21	51.45	23	50.67	50.50	-2	7,635	-0.03%
2020/05/05	2	51.50	3	51.80	51.60	-1	7,574	-0.01%
2020/05/04	1	51.10	2	50.90	50.70	-1	7,541	-0.01%
2020/04/30	7	51.96	3	51.43	51.80	4	7,521	0.05%
2020/04/29	16	50.74	16	50.40	50.30	0	7,461	0.00%
2020/04/28	26	50.88	25	50.80	50.50	1	7,456	0.01%
2020/04/27	8	49.81	5	50.10	50.20	3	7,466	0.04%
2020/04/24	10	49.20	11	49.13	49.00	-1	7,437	-0.01%
2020/04/23	9	49.81	25	49.95	49.45	-16	7,422	-0.22%
2020/04/22	13	48.84	18	49.18	49.35	-5	7,408	-0.07%
2020/04/21	37	50.11	29	49.71	49.05	8	7,432	0.11%
2020/04/20	23	51.03	22	51.24	51.00	1	7,380	0.01%
2020/04/17	31	52.85	25	51.70	51.50	6	7,357	0.08%
2020/04/16	12	53.11	7	53.39	52.80	5	7,254	0.07%
2020/04/15	14	52.80	8	52.89	52.90	6	7,124	0.08%
2020/04/14	0	0.00	4	50.93	50.90	-4	6,927	-0.06%
2020/04/13	2	50.95	4	50.80	50.20	-2	6,903	-0.03%
2020/04/10	4	51.05	1	51.40	50.80	3	6,877	0.04%
2020/04/09	6	52.02	8	51.98	51.00	-2	6,942	-0.03%
2020/04/08	8	52.09	12	52.26	52.20	-4	6,922	-0.06%
2020/04/07	11	49.99	9	50.12	49.75	2	6,806	0.03%
2020/04/06	0	0.00	3	49.38	49.60	-3	6,750	-0.04%
2020/04/01	2	48.50	3	49.05	49.10	-1	6,723	-0.01%
2020/03/31	2	48.80	9	49.32	48.80	-7	6,707	-0.10%
2020/03/30	1	48.45	0	0.00	49.20	1	6,750	0.01%
2020/03/27	7	47.76	10	47.91	47.10	-3	6,684	-0.04%
2020/03/26	6	47.89	0	0.00	48.15	6	6,617	0.09%
2020/03/25	9	47.88	3	48.18	47.70	6	6,560	0.09%
2020/03/24	1	45.75	2	46.00	45.80	-1	6,468	-0.02%
2020/03/23	15	43.80	17	44.40	43.35	-2	6,597	-0.03%
2020/03/20	29	49.08	21	48.83	47.65	8	6,546	0.12%
2020/03/19	36	47.96	32	48.47	45.85	4	6,402	0.06%
2020/03/18	27	52.63	26	52.71	50.90	1	6,097	0.02%
2020/03/17	6	50.50	6	52.25	52.00	0	5,771	0.00%
2020/03/16	13	51.47	12	51.84	49.50	1	5,472	0.02%
2020/03/13	10	47.79	13	47.60	51.90	-3	5,321	-0.06%
2020/03/12	11	51.97	11	52.28	51.00	0	5,108	0.00%
2020/03/11	12	55.24	11	54.84	54.20	1	4,842	0.02%
2020/03/10	4	53.85	9	54.08	55.60	-5	4,604	-0.11%
2020/03/09	2	51.25	2	52.30	50.60	0	4,417	0.00%
2020/03/06	2	54.10	4.1	54.59	53.50	-2.1	4,321	-0.05%
2020/03/05	14	56.33	12	55.78	55.60	2	4,246	0.05%
2020/03/04	8	54.80	7	55.13	55.90	1	4,081	0.02%
2020/03/03	38	55.43	27.1	54.79	54.10	10.9	3,938	0.28%
2020/03/02	4	51.98	40	54.26	54.80	-36	3,701	-0.97%
2020/02/27	5	50.80	2	51.60	49.85	3	3,438	0.09%
2020/02/26	4	52.70	7	53.50	52.30	-3	3,371	-0.09%
2020/02/25	3	52.60	0	0.00	53.00	3	3,290	0.09%
2020/02/24	7	52.37	4	53.43	53.20	3	3,258	0.09%
2020/02/21	5	53.86	14	53.57	52.90	-9	3,194	-0.28%
2020/02/19	1	52.00	9	52.04	52.10	-8	2,962	-0.27%
2020/02/18	4	51.85	5	51.52	51.00	-1	2,879	-0.03%
2020/02/17	9	51.71	5	51.55	52.20	4	2,804	0.14%
2020/02/14	5	48.82	4	48.98	48.70	1	2,629	0.04%
2020/02/13	3	47.97	0	0.00	47.95	3	2,615	0.11%
2020/02/12	1	48.30	3	47.48	48.20	-2	2,682	-0.07%
2020/02/11	2	46.63	4	46.54	46.50	-2	2,683	-0.07%
2020/02/10	7	45.71	10	45.76	45.95	-3	2,741	-0.11%
2020/02/07	3	45.67	1	45.60	45.50	2	2,785	0.07%
2020/02/06	3	46.12	1	46.55	46.25	2	2,846	0.07%
2020/02/05	9	45.98	7	45.49	45.30	2	2,874	0.07%
2020/02/04	1	44.95	2	45.20	45.25	-1	2,921	-0.03%
2020/02/03	11	43.97	9	43.48	44.00	2	3,018	0.07%
2020/01/31	1	46.75	0	0.00	46.90	1	3,056	0.03%
2020/01/30	5	47.54	1	46.75	46.75	4	3,309	0.12%
2020/01/20	1	52.10	2	52.10	51.90	-1	3,464	-0.03%
2020/01/17	1	52.50	0.1	52.50	52.30	0.9	3,659	0.03%
2020/01/16	1	53.00	1	53.10	52.70	0	3,956	0.00%
2020/01/15	9	53.06	6	53.15	53.00	3	4,213	0.07%
2020/01/14	6	52.23	8	52.40	52.40	-2	4,296	-0.05%
2020/01/13	8	51.41	1	52.60	52.60	7	4,485	0.16%
2020/01/10	2.2	49.93	0	0.00	49.90	2.2	4,564	0.05%
2020/01/09	3	50.60	3	50.60	50.50	0	4,607	0.00%
2020/01/08	1	49.90	0	0.00	49.90	1	4,661	0.02%
2020/01/07	1	50.60	1	51.00	50.40	0	4,843	0.00%
2020/01/03	5	54.06	5	53.90	53.10	0	4,942	0.00%
2020/01/02	2	53.80	5	53.92	54.50	-3	4,868	-0.06%
2019/12/31	1	53.10	0	0.00	52.80	1	4,832	0.02%
2019/12/30	6	54.00	6	53.90	53.70	0	4,820	0.00%
2019/12/27	4	54.28	4	54.58	54.20	0	4,815	0.00%
2019/12/26	0	0.00	10	54.20	53.70	-10	4,774	-0.21%
2019/12/25	18.1	54.12	12	54.03	53.90	6.1	4,763	0.13%
2019/12/24	0	0.00	20	52.20	52.10	-20	4,668	-0.43%
2019/12/23	1	53.00	0	0.00	52.70	1	4,692	0.02%
2019/12/20	0	0.00	4	53.35	53.00	-4	4,704	-0.09%
2019/12/19	4	53.60	2	53.55	53.10	2	4,745	0.04%
2019/12/18	28	54.28	26	54.19	54.50	2	4,752	0.04%
2019/12/17	1	51.80	2	51.70	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	3	52.07	52.30	-3	4,595	-0.07%
2019/12/13	10	51.00	0	0.00	50.50	10	4,598	0.22%
2019/12/12	10	51.40	11	52.17	51.40	-1	4,644	-0.02%
2019/12/11	0	0.00	2	51.85	51.60	-2	4,608	-0.04%
2019/12/10	4	52.13	1	51.90	52.50	3	4,604	0.07%
2019/12/09	12	51.29	7	50.80	51.10	5	4,585	0.11%
2019/12/05	15	51.82	14	51.16	51.10	1	4,642	0.02%
2019/12/04	25	50.61	5	50.74	50.80	20	4,852	0.41%
2019/12/02	0	0.00	2	48.15	48.00	-2	4,889	-0.04%
2019/11/27	0	0.00	14	50.50	50.30	-14	5,215	-0.27%
2019/11/26	0	0.00	1	50.40	50.60	-1	5,416	-0.02%
2019/11/25	11	49.58	0	0.00	49.35	11	5,805	0.19%
2019/11/21	4	49.70	0	0.00	49.45	4	5,866	0.07%
2019/11/18	20	50.80	0	0.00	50.60	20	6,176	0.32%
2019/11/15	0	0.00	2	50.80	50.70	-2	6,217	-0.03%
2019/11/12	2	50.00	1	49.95	50.20	1	6,442	0.02%
2019/11/11	6	50.38	4	50.76	49.60	2	6,432	0.03%
2019/11/08	1	52.90	5	53.02	52.80	-4	6,377	-0.06%
2019/11/06	1	55.00	0	0.00	55.50	1	6,354	0.02%
2019/11/05	3	56.43	3	56.30	56.30	0	6,352	0.00%
2019/11/04	0	0.00	13	55.60	55.50	-13	6,333	-0.21%
2019/11/01	1	56.00	2.1	55.47	56.10	-1.1	6,351	-0.02%
2019/10/31	0	0.00	10	55.50	55.00	-10	6,331	-0.16%
2019/10/30	0	0.00	20	56.60	56.80	-20	6,268	-0.32%
2019/10/29	24	58.11	17	58.50	57.50	7	6,275	0.11%
2019/10/28	1	58.90	3.4	59.84	60.10	-2.4	6,167	-0.04%
2019/10/25	18	57.93	10	58.29	58.20	8	6,169	0.13%
2019/10/24	9	57.24	11	57.93	58.50	-2	6,089	-0.03%
2019/10/23	12	54.68	16	54.61	55.00	-4	6,007	-0.07%
2019/10/22	15	53.23	7	53.54	53.60	8	6,029	0.13%
2019/10/21	18	53.18	25	53.47	53.60	-7	5,906	-0.12%
2019/10/18	10	51.75	19.3	51.90	51.60	-9.3	5,681	-0.16%
2019/10/17	15	50.27	13	50.72	51.10	2	5,579	0.04%
2019/10/16	3	50.27	12	51.08	50.00	-9	5,555	-0.16%
2019/10/15	42	51.77	37	51.51	51.10	5	5,499	0.09%
2019/10/14	38	50.77	52	50.61	50.40	-14	5,317	-0.26%
2019/10/09	3	48.37	0	0.00	48.15	3	5,184	0.06%
2019/10/08	4	48.93	5	48.91	48.90	-1	5,185	-0.02%
2019/10/07	3	49.52	4	49.89	49.55	-1	5,192	-0.02%
2019/10/04	12	49.44	2	49.93	49.35	10	5,183	0.19%
2019/10/03	6	49.18	0	0.00	49.60	6	5,185	0.12%
2019/10/02	0	0.00	4	49.25	49.50	-4	5,179	-0.08%
2019/09/27	3	48.20	0	0.00	48.40	3	5,174	0.06%
2019/09/26	4	48.94	0	0.00	48.75	4	5,155	0.08%
2019/09/25	2	50.15	0	0.00	49.45	2	5,135	0.04%
2019/09/24	0	0.00	1	51.60	50.80	-1	5,122	-0.02%
2019/09/23	4	51.28	6	50.97	50.80	-2	5,061	-0.04%
2019/09/20	1	50.20	1	50.60	50.40	0	5,049	0.00%
2019/09/19	19	51.64	34	51.03	50.70	-15	5,067	-0.30%
2019/09/18	5	50.50	2	50.65	50.30	3	5,017	0.06%
2019/09/17	1	49.90	7	49.76	50.20	-6	5,007	-0.12%
2019/09/16	1	48.70	0	0.00	48.50	1	4,973	0.02%
2019/09/12	4	49.29	12	49.28	48.90	-8	5,001	-0.16%
2019/09/11	0	0.00	40	48.79	48.85	-40	5,056	-0.79%
2019/09/10	1	49.65	3	49.30	49.30	-2	5,215	-0.04%
2019/09/09	3	50.33	4	50.50	50.10	-1	5,230	-0.02%
2019/09/06	61	52.55	53	51.66	51.00	8	5,201	0.15%
2019/09/05	13.1	50.45	13	50.70	50.80	0.1	4,915	0.00%
2019/09/04	9	50.26	4	50.73	50.70	5	4,896	0.10%
2019/09/03	12	50.18	9	49.96	49.80	3	4,872	0.06%
2019/09/02	10	49.44	13	50.62	50.70	-3	4,830	-0.06%
2019/08/30	41	50.71	10	50.52	49.05	31	4,748	0.65%
2019/08/29	8	50.34	7	50.19	49.75	1	4,536	0.02%
2019/08/28	17	50.67	24.3	50.27	51.20	-7.3	4,330	-0.17%
2019/08/27	3	46.78	13	46.78	46.60	-10	3,927	-0.25%
2019/08/26	5	47.15	6	47.30	46.10	-1	3,926	-0.03%
2019/08/23	8	48.45	3	48.62	48.55	5	3,888	0.13%
2019/08/22	23	48.20	109	48.43	48.70	-86	3,837	-2.24%	大賣/
2019/08/21	24	47.95	162	47.91	48.20	-138	3,744	-3.69%	大賣/鉅額交易
2019/08/20	20	46.41	15	46.46	45.85	5	3,565	0.14%
2019/08/19	53	46.73	78	47.02	46.50	-25	3,525	-0.71%
2019/08/16	32	43.92	72	45.60	46.00	-40	3,415	-1.17%
2019/08/15	69	43.05	10	43.10	43.10	59	3,320	1.78%
2019/08/14	13	44.74	12	44.17	44.10	1	3,318	0.03%
2019/08/13	9	44.47	15	44.44	44.35	-6	3,326	-0.18%
2019/08/12	21	43.30	17.1	43.54	44.35	3.9	3,316	0.12%
2019/08/08	16	44.38	164	44.82	44.65	-148	3,293	-4.49%	大賣/鉅額交易
2019/08/07	155	44.33	5	44.30	44.05	150	3,298	4.55%	大買/鉅額交易
2019/08/06	85	44.16	82	45.20	45.60	3	3,292	0.09%
2019/08/05	137	46.33	8	46.39	45.55	129	3,274	3.94%	大買/鉅額交易
2019/08/02	107	47.66	5	47.71	47.85	102	3,264	3.12%	大買/鉅額交易
2019/08/01	7	48.97	10	49.06	48.85	-3	3,269	-0.09%
2019/07/31	5	49.84	11	49.10	49.90	-6	3,241	-0.19%
2019/07/30	17	49.10	2	49.78	48.80	15	3,154	0.48%
2019/07/29	12	51.29	19	51.41	51.00	-7	3,016	-0.23%
2019/07/26	18	47.88	17	47.94	49.50	1	2,828	0.04%
2019/07/25	36	47.46	12	47.82	47.75	24	2,728	0.88%
2019/07/24	37	45.93	45	46.86	47.30	-8	2,551	-0.31%
2019/07/23	2.1	42.75	5	42.96	43.00	-2.9	2,356	-0.12%
2019/07/22	4	42.05	3	42.18	42.00	1	2,373	0.04%
2019/07/19	5	42.05	6	42.26	41.90	-1	2,411	-0.04%
2019/07/18	16	42.73	9	42.05	41.80	7	2,443	0.29%
2019/07/17	4	43.84	7	43.56	43.45	-3	2,457	-0.12%
2019/07/16	1	44.30	1	44.65	44.30	0	2,589	0.00%
2019/07/15	3	44.05	4	44.26	44.25	-1	2,627	-0.04%
2019/07/12	7	43.98	0	0.00	43.90	7	2,731	0.26%
2019/07/11	5	44.10	8	44.32	44.10	-3	2,750	-0.11%
2019/07/10	7	43.24	2	43.48	43.15	5	2,746	0.18%
2019/07/09	3	43.33	0	0.00	43.00	3	2,745	0.11%
2019/07/08	4	44.60	4	45.04	44.10	0	2,762	0.00%
2019/07/05	6	44.98	1	44.90	44.65	5	2,788	0.18%
2019/07/04	0	0.00	1	45.75	45.40	-1	2,794	-0.04%
2019/07/03	1	45.35	0	0.00	45.25	1	2,866	0.03%
2019/07/02	1	46.45	1	47.00	46.45	0	2,947	0.00%
2019/07/01	3	46.85	1	46.45	46.45	2	3,016	0.07%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/26	1	46.65	1	47.15	46.65	0	3,135	0.00%
2019/06/25	0	0.00	0.5	47.20	47.40	-0.5	3,187	-0.02%
2019/06/24	2	46.15	3	46.32	46.35	-1	3,143	-0.03%
2019/06/21	0	0.00	0.5	45.05	45.15	-0.5	3,120	-0.02%
2019/06/20	4	45.75	5	45.18	45.10	-1	3,114	-0.03%
2019/06/19	1	45.20	2	44.30	44.85	-1	3,132	-0.03%
2019/06/18	14.5	44.93	12	44.07	43.90	2.5	3,140	0.08%
2019/06/17	48	44.28	48	45.40	45.40	0	3,036	0.00%
2019/06/12	1	42.30	2	42.65	41.45	-1	3,131	-0.03%
2019/06/11	0	0.00	3	41.58	42.05	-3	3,266	-0.09%
2019/06/05	0	0.00	2	40.15	40.00	-2	3,554	-0.06%
2019/05/31	2	41.10	1	41.30	41.25	1	3,847	0.03%
2019/05/30	0	0.00	5	40.19	41.10	-5	3,905	-0.13%
2019/05/24	2	40.65	3	41.38	40.50	-1	4,444	-0.02%
2019/05/23	3	40.43	0	0.00	41.00	3	4,561	0.07%
2019/05/22	1	41.65	7	42.21	41.55	-6	4,688	-0.13%
2019/05/21	8	40.86	2	41.15	41.75	6	4,803	0.12%
2019/05/20	0	0.00	1	41.05	40.45	-1	4,888	-0.02%
2019/05/17	13	43.10	18	42.77	42.70	-5	5,107	-0.10%
2019/05/16	0	0.00	2	44.53	42.85	-2	5,190	-0.04%
2019/05/15	1	43.40	1	44.15	44.90	0	5,358	0.00%
2019/05/14	3	39.75	8	40.43	42.60	-5	5,661	-0.09%
2019/05/13	8	42.65	5	41.35	41.75	3	6,030	0.05%
2019/05/10	2	43.75	1	44.75	43.95	1	6,201	0.02%
2019/05/09	0	0.00	1	43.70	43.35	-1	6,303	-0.02%
2019/05/08	9	46.07	9	45.84	45.70	0	6,338	0.00%
2019/05/07	2	46.38	0	0.00	46.25	2	6,618	0.03%
2019/05/06	0	0.00	1	47.10	45.95	-1	6,893	-0.01%
2019/05/03	7	47.81	5	48.02	48.05	2	6,914	0.03%
2019/05/02	6	47.03	5	47.25	47.35	1	6,911	0.01%
2019/04/30	7	46.71	5	46.44	47.40	2	6,933	0.03%
2019/04/29	24	49.05	26	47.47	46.80	-2	6,935	-0.03%
2019/04/26	18	53.01	15	52.43	52.00	3	6,877	0.04%
2019/04/25	6	53.37	9	54.11	54.00	-3	6,860	-0.04%
2019/04/24	10	54.20	15	54.49	53.80	-5	6,866	-0.07%
2019/04/23	13	53.64	11	53.76	53.60	2	6,866	0.03%
2019/04/22	28	55.24	24	54.84	54.40	4	6,906	0.06%
2019/04/19	17	53.50	16	53.88	54.10	1	6,807	0.01%
2019/04/18	18	53.34	20	53.84	52.90	-2	6,819	-0.03%
2019/04/17	8	52.38	10	53.05	52.80	-2	6,807	-0.03%
2019/04/16	5	51.64	2	52.50	52.50	3	6,840	0.04%
2019/04/15	2	51.55	0	0.00	51.20	2	6,913	0.03%
2019/04/12	5	51.44	4	51.35	51.10	1	7,052	0.01%
2019/04/11	2	53.60	9	53.49	51.80	-7	7,144	-0.10%
2019/04/10	8	53.81	1	53.30	53.20	7	7,155	0.10%
2019/04/09	17	55.43	24	54.40	53.90	-7	7,198	-0.10%
2019/04/08	12	55.48	16	55.53	55.30	-4	7,265	-0.06%
2019/04/03	25	53.65	20	53.78	53.90	5	7,248	0.07%
2019/04/02	19	52.32	15	52.56	53.00	4	7,245	0.06%
2019/04/01	21	52.12	27	52.36	52.20	-6	7,341	-0.08%
2019/03/29	9	50.93	10	51.11	51.00	-1	7,319	-0.01%
2019/03/28	14	51.98	15	52.26	51.20	-1	7,491	-0.01%
2019/03/27	4	51.33	9	51.41	51.40	-5	7,705	-0.06%
2019/03/26	7	51.64	4	51.55	51.30	3	7,947	0.04%
2019/03/25	8	50.91	7	51.13	51.50	1	8,182	0.01%
2019/03/22	24	52.65	18	52.43	52.10	6	8,276	0.07%
2019/03/21	11	52.06	10	51.91	51.80	1	8,408	0.01%
2019/03/20	16	53.01	5	52.98	52.60	11	8,690	0.13%
2019/03/19	37	54.53	10	54.70	53.10	27	9,013	0.30%
2019/03/18	19	53.95	9	54.00	54.30	10	9,060	0.11%
2019/03/15	8	54.14	41	54.17	54.50	-33	9,239	-0.36%
2019/03/14	23	54.99	27	54.65	53.90	-4	9,339	-0.04%
2019/03/13	21	57.59	14	57.26	57.40	7	9,496	0.07%
2019/03/12	17	57.84	29	57.77	58.00	-12	9,746	-0.12%
2019/03/11	4	56.13	2	55.90	55.60	2	9,921	0.02%
2019/03/08	0	0.00	14	55.60	56.00	-14	10,119	-0.14%
2019/03/07	43	56.75	32	56.16	55.60	11	10,309	0.11%
2019/03/06	7	56.79	7	56.77	56.60	0	10,479	0.00%
2019/03/05	7	55.96	4	55.73	55.50	3	10,982	0.03%
2019/03/04	7	56.91	15	57.22	56.50	-8	11,326	-0.07%
2019/02/27	11	56.53	21	56.34	57.60	-10	11,445	-0.09%
2019/02/26	43	57.99	24	57.68	55.70	19	11,716	0.16%
2019/02/25	14	56.68	14	56.46	57.60	0	11,980	0.00%
2019/02/22	17	58.01	12	57.87	56.50	5	12,027	0.04%
2019/02/21	18	57.17	13	57.53	57.90	5	11,959	0.04%
2019/02/20	39	58.91	28	58.90	57.90	11	11,855	0.09%
2019/02/19	17	58.41	12	58.82	58.90	5	11,804	0.04%
2019/02/18	40	59.41	26	59.44	58.30	14	11,751	0.12%
2019/02/15	18	57.93	14	58.31	59.30	4	11,564	0.03%
2019/02/14	19	58.30	29	58.67	59.00	-10	11,518	-0.09%
2019/02/13	21	58.35	47	58.31	58.40	-26	11,407	-0.23%
2019/02/12	58	53.39	45	54.42	56.00	13	11,139	0.12%
2019/02/11	3	49.53	19	50.46	51.40	-16	10,961	-0.15%
2019/01/30	22	47.60	25	47.67	46.75	-3	10,938	-0.03%
2019/01/29	35	46.12	15	46.15	46.10	20	10,865	0.18%
2019/01/28	35	46.63	37	46.95	46.60	-2	10,856	-0.02%
2019/01/25	28	44.35	30	44.69	44.15	-2	10,746	-0.02%
2019/01/24	10	42.78	8	42.88	42.55	2	10,850	0.02%
2019/01/23	1	41.65	3	41.73	42.20	-2	10,938	-0.02%
2019/01/22	2	41.78	0	0.00	41.50	2	10,995	0.02%
2019/01/21	3	41.47	4	42.00	42.00	-1	11,097	-0.01%
2019/01/18	6	40.59	5	40.90	41.30	1	11,108	0.01%
2019/01/17	0	0.00	2	40.70	40.20	-2	11,151	-0.02%
2019/01/16	5	41.37	5	41.35	41.00	0	11,221	0.00%
2019/01/15	97	40.73	2	40.73	40.90	95	11,225	0.85%
2019/01/14	2	39.85	2	40.65	40.05	0	11,304	0.00%
2019/01/11	2	42.03	7	42.09	41.55	-5	11,314	-0.04%
2019/01/10	23	42.85	14	42.66	42.30	9	11,353	0.08%
2019/01/09	2	42.53	5	43.31	42.30	-3	11,567	-0.03%
2019/01/08	3	41.80	6	42.17	42.10	-3	11,704	-0.03%
2019/01/07	5	41.81	5	42.56	41.60	0	11,681	0.00%
2019/01/04	1	40.00	6	40.42	40.90	-5	11,672	-0.04%
2019/01/03	8	42.06	2	42.43	40.65	6	11,580	0.05%
2019/01/02	2	44.25	4	44.23	43.90	-2	11,551	-0.02%
2018/12/28	5	43.97	4	44.14	43.90	1	11,589	0.01%
2018/12/27	18	44.85	16	44.43	43.80	2	11,642	0.02%
2018/12/26	3	43.88	2	45.05	42.60	1	11,558	0.01%
2018/12/25	5	43.70	6	43.77	44.10	-1	11,555	-0.01%
2018/12/24	5	43.70	16	43.96	45.30	-11	11,517	-0.10%
2018/12/22	10	44.47	5	44.65	44.85	5	11,413	0.04%
2018/12/21	19	45.01	36	44.92	45.60	-17	11,422	-0.15%
2018/12/20	24	45.79	28	44.57	44.25	-4	11,273	-0.04%
2018/12/19	8	48.33	9	47.86	47.40	-1	11,019	-0.01%
2018/12/18	21	50.32	12	50.28	49.40	9	10,927	0.08%
2018/12/17	7	50.89	31	49.87	50.30	-24	10,856	-0.22%
2018/12/14	29	50.31	17	49.91	50.00	12	10,796	0.11%
2018/12/13	58	52.08	47	51.89	52.00	11	10,675	0.10%
2018/12/12	44	49.93	112.3	51.81	52.50	-68.3	10,400	-0.66%	大賣/
2018/12/11	17	48.09	18	48.08	47.80	-1	10,099	-0.01%
2018/12/10	11	48.11	8	48.35	47.30	3	10,196	0.03%
2018/12/07	10	48.04	11	48.03	48.05	-1	10,027	-0.01%
2018/12/06	26	48.98	30	48.45	46.30	-4	9,928	-0.04%
2018/12/05	18	50.22	40	50.56	51.10	-22	9,676	-0.23%
2018/12/04	32	50.33	39	49.65	49.50	-7	9,490	-0.07%
2018/12/03	25	50.00	16	50.26	49.15	9	9,277	0.10%
2018/11/30	29	47.98	33	48.11	48.75	-4	9,100	-0.04%
2018/11/29	56	49.95	58	50.04	49.00	-2	8,908	-0.02%
2018/11/28	86	49.90	73	50.15	49.70	13	8,699	0.15%
2018/11/27	27	46.90	30	47.08	48.40	-3	8,185	-0.04%
2018/11/26	40	43.98	20	44.21	44.00	20	7,814	0.26%
2018/11/23	30	43.03	34	43.16	43.75	-4	7,721	-0.05%
2018/11/22	52	42.13	47	41.74	41.10	5	7,406	0.07%
2018/11/21	2	39.30	19	40.36	40.70	-17	6,994	-0.24%
2018/11/20	1	37.35	1	37.40	37.00	0	6,942	0.00%
2018/11/19	2	36.95	4	37.04	37.30	-2	6,999	-0.03%
2018/11/16	26	37.21	12	36.97	36.25	14	7,024	0.20%
2018/11/15	3	36.17	5	36.51	36.80	-2	7,052	-0.03%
2018/11/14	0	0.00	14	36.35	36.00	-14	7,106	-0.20%
2018/11/13	2	35.45	5	35.37	36.95	-3	7,294	-0.04%
2018/11/12	8	36.89	4	37.00	36.60	4	7,346	0.05%
2018/11/09	4	36.06	13	36.38	36.70	-9	7,392	-0.12%
2018/11/08	42	38.48	34	36.96	35.95	8	7,411	0.11%
2018/11/07	20	36.55	52	36.18	37.75	-32	7,311	-0.44%
2018/11/06	45	35.68	25	34.52	34.35	20	7,310	0.27%
2018/11/05	23	36.83	50	36.74	37.00	-27	7,338	-0.37%
2018/11/02	14	36.31	21	36.51	36.55	-7	7,319	-0.10%
2018/11/01	78	35.76	55	35.91	35.80	23	7,226	0.32%
2018/10/31	3	33.70	6	33.89	34.10	-3	6,952	-0.04%
2018/10/30	2	31.00	2	31.50	31.00	0	6,907	0.00%
2018/10/29	24	32.57	21	32.18	32.05	3	7,100	0.04%
2018/10/26	2	31.60	5	30.84	30.50	-3	7,077	-0.04%
2018/10/25	1	31.15	12	31.31	31.15	-11	7,113	-0.15%
2018/10/24	6	35.73	2	35.48	34.60	4	7,082	0.06%
2018/10/23	3	36.95	2	37.60	36.30	1	7,021	0.01%
2018/10/22	6	37.46	7	37.11	37.70	-1	7,058	-0.01%
2018/10/19	7	36.29	4	36.29	36.35	3	7,133	0.04%
2018/10/18	18	38.36	17	38.59	38.05	1	7,152	0.01%
2018/10/17	19	39.43	9	39.10	38.40	10	7,163	0.14%
2018/10/16	14	40.16	20	39.65	40.25	-6	7,007	-0.09%
2018/10/15	5	37.25	3	37.35	37.20	2	6,976	0.03%
2018/10/12	1	37.35	2	37.10	37.20	-1	7,037	-0.01%
2018/10/11	5	36.50	2	37.08	36.50	3	7,110	0.04%
2018/10/09	5	41.40	5	41.73	40.55	0	7,192	0.00%
2018/10/08	9	41.58	11	41.58	41.70	-2	7,254	-0.03%
2018/10/05	10	43.30	3	42.40	42.30	7	7,414	0.09%
2018/10/04	3	47.38	0	0.00	47.00	3	7,476	0.04%
2018/10/03	3	49.25	3	48.28	47.95	0	8,046	0.00%
2018/10/02	4	50.68	11	50.81	50.00	-7	8,302	-0.08%
2018/10/01	0	0.00	7	50.54	51.30	-7	8,430	-0.08%
2018/09/28	26	51.00	26	50.59	50.20	0	8,731	0.00%
2018/09/27	11	51.15	6	51.10	50.00	5	8,917	0.06%
2018/09/26	6	51.25	6	51.48	51.10	0	9,101	0.00%
2018/09/25	17	51.71	23	51.96	52.00	-6	9,178	-0.07%
2018/09/21	21	50.78	14	50.74	51.00	7	9,161	0.08%
2018/09/20	10	48.29	9	48.30	48.00	1	9,160	0.01%
2018/09/19	2	49.03	4	49.35	47.90	-2	9,256	-0.02%
2018/09/18	1	48.50	2	49.33	48.40	-1	9,348	-0.01%
2018/09/17	3	52.73	5	52.40	52.10	-2	9,527	-0.02%
2018/09/14	17	52.30	24	52.36	52.60	-7	9,645	-0.07%
2018/09/13	4	50.34	3	51.23	48.95	1	9,580	0.01%
2018/09/12	1	49.90	26	50.17	50.10	-25	9,788	-0.26%
2018/09/11	5	51.42	5	51.90	51.30	0	9,983	0.00%
2018/09/10	7	50.59	9	51.07	50.60	-2	10,091	-0.02%
2018/09/07	9	54.06	14	53.76	53.50	-5	10,143	-0.05%
2018/09/06	17	56.66	21	57.15	56.40	-4	10,316	-0.04%
2018/09/05	12	57.63	10	57.96	56.00	2	10,881	0.02%
2018/09/04	3	57.33	3	57.83	58.10	0	11,423	0.00%
2018/09/03	13	59.10	10	56.88	57.00	3	11,763	0.03%
2018/08/31	13	59.76	11	60.33	60.90	2	12,007	0.02%
2018/08/30	20	61.65	17	62.08	61.00	3	12,203	0.02%
2018/08/29	2	59.40	3	60.03	60.70	-1	12,365	-0.01%
2018/08/28	3	59.73	3	59.10	58.90	0	12,638	0.00%
2018/08/27	4	60.75	2	59.85	60.10	2	12,903	0.02%
2018/08/24	1	56.80	2	57.10	56.60	-1	13,097	-0.01%
2018/08/23	1	59.30	1	59.30	58.60	0	13,647	0.00%
2018/08/22	6	57.70	3	58.77	59.50	3	14,211	0.02%
2018/08/21	14	58.89	16	58.67	58.50	-2	14,867	-0.01%
2018/08/20	10	55.83	10	56.79	58.50	0	15,105	0.00%
2018/08/17	11	60.53	6	61.05	58.20	5	15,508	0.03%
2018/08/16	9	59.68	9	58.03	61.20	0	15,624	0.00%
2018/08/15	8.2	60.55	6	59.83	58.60	2.2	15,830	0.01%
2018/08/14	26	60.11	25	59.46	62.00	1	16,050	0.01%
2018/08/13	6	61.10	8	60.59	60.30	-2	16,266	-0.01%
2018/08/10	2	66.90	1	66.60	64.70	1	16,635	0.01%
2018/08/09	0	0.00	4	65.20	66.30	-4	17,030	-0.02%
2018/08/08	5	66.50	24	65.74	65.00	-19	17,702	-0.11%
2018/08/07	3	66.90	3	67.27	66.70	0	18,220	0.00%
2018/08/06	0	0.00	1	65.50	65.50	-1	18,399	-0.01%
2018/08/03	26	63.35	29	63.56	66.00	-3	18,632	-0.02%
2018/08/02	18.2	64.62	24	65.15	63.70	-5.9	18,765	-0.03%
2018/08/01	6	69.93	11	69.69	69.50	-5	19,391	-0.03%
2018/07/31	1	70.80	16	72.14	72.20	-15	19,736	-0.08%
2018/07/30	2	70.15	7	70.41	69.50	-5	19,735	-0.03%
2018/07/27	6	74.68	6	72.72	72.00	0	19,738	0.00%
2018/07/26	13	73.59	23.4	73.84	75.00	-10.4	19,731	-0.05%
2018/07/25	10	70.74	15	71.41	71.70	-5	19,584	-0.03%
2018/07/24	12	69.56	7	69.09	69.90	5	19,513	0.03%
2018/07/23	10	64.74	5	65.00	67.50	5	19,448	0.03%
2018/07/20	25	65.67	19	66.00	67.10	6	19,381	0.03%
2018/07/19	18	69.71	17	69.12	69.00	1	19,241	0.01%
2018/07/18	13.2	68.27	20	68.51	68.00	-6.9	19,237	-0.04%
2018/07/17	17	72.24	15	71.85	70.90	2	19,196	0.01%
2018/07/16	18	73.49	14	73.79	73.80	4	19,197	0.02%
2018/07/13	40	76.04	34	75.39	73.00	6	19,302	0.03%
2018/07/12	22.5	73.06	11	73.41	73.90	11.5	19,122	0.06%
2018/07/11	99	73.71	114	73.34	73.60	-15	19,114	-0.08%	大賣/
2018/07/10	21	69.96	45.4	70.72	72.00	-24.4	18,611	-0.13%
2018/07/09	19	65.54	21	65.48	65.50	-2	18,502	-0.01%
2018/07/06	27	66.43	33	64.62	66.20	-6	18,359	-0.03%
2018/07/05	21	64.66	28	63.59	62.70	-7	18,107	-0.04%
2018/07/04	31.1	65.74	44	64.34	62.70	-12.9	17,898	-0.07%
2018/07/03	28	70.57	13	70.39	69.60	15	17,672	0.08%
2018/07/02	25	70.66	20	70.62	69.10	5	17,580	0.03%
2018/06/29	30	71.29	31	71.49	72.80	-1	17,458	-0.01%
2018/06/28	18	71.77	11	71.70	69.50	7	17,295	0.04%
2018/06/27	11	72.66	10	73.11	73.40	1	17,177	0.01%
2018/06/26	47	73.38	49	72.93	72.00	-2	17,064	-0.01%
2018/06/25	31.3	75.45	79	73.97	71.20	-47.7	16,820	-0.28%
2018/06/22	19.2	78.18	14	77.36	76.50	5.2	16,652	0.03%
2018/06/21	26	79.67	33	79.86	80.90	-7	16,558	-0.04%
2018/06/20	39	80.24	21	78.76	76.40	18	16,374	0.11%
2018/06/19	74	83.91	29	83.86	84.00	45	16,260	0.28%
2018/06/15	24	83.49	19	84.33	83.20	5	16,243	0.03%
2018/06/14	60	83.48	22	83.63	83.20	38	16,133	0.24%
2018/06/13	154.1	86.84	189	84.88	82.90	-34.9	15,957	-0.22%	大買/大賣/
2018/06/12	62	86.75	83	88.05	89.50	-21	15,516	-0.14%
2018/06/11	134	77.97	156	80.42	81.40	-22	14,963	-0.15%	大買/大賣/
2018/06/08	50	72.58	15	72.39	74.00	35	14,696	0.24%
2018/06/07	9	70.94	4	71.55	70.50	5	14,445	0.03%
2018/06/06	41	69.78	40	71.06	71.50	1	14,445	0.01%
2018/06/05	51	68.91	23	68.00	67.80	28	14,387	0.19%
2018/06/04	20	71.29	26	72.95	72.80	-6	14,150	-0.04%
2018/06/01	36	71.70	30	70.33	69.90	6	13,839	0.04%
2018/05/31	98	76.31	63	75.16	70.70	35	13,541	0.26%
2018/05/30	52	71.43	56	71.89	74.10	-4	12,893	-0.03%
2018/05/29	142	70.93	260	69.96	68.80	-118	12,268	-0.96%	大買/大賣/鉅額交易
2018/05/28	37	65.14	46	66.12	66.90	-9	11,490	-0.08%
2018/05/25	138	58.64	55	58.32	60.90	83	11,147	0.74%	大買/
2018/05/24	35	55.54	51	55.49	55.40	-16	10,510	-0.15%
2018/05/23	43	55.35	13	54.85	55.80	30	10,294	0.29%
2018/05/22	14	54.86	21	53.94	53.70	-7	9,969	-0.07%
2018/05/21	37	55.25	35	55.77	56.40	2	9,672	0.02%
2018/05/18	40.5	54.00	40.2	55.16	54.70	0.3	9,332	0.00%
2018/05/17	24	55.15	46	53.62	52.10	-22	8,805	-0.25%
2018/05/16	103	56.23	72	56.77	55.60	31	8,338	0.37%	大買/
2018/05/15	66	51.14	59	50.95	53.80	7	7,656	0.09%
2018/05/14	32	47.98	36	49.78	50.20	-4	7,091	-0.06%
2018/05/11	15	46.06	25	46.35	45.70	-10	6,824	-0.15%
2018/05/10	71	45.32	41	45.13	46.20	30	6,511	0.46%
2018/05/09	49	43.18	35	43.42	43.65	14	6,123	0.23%
2018/05/08	38	39.44	29	39.99	40.90	9	5,397	0.17%
2018/05/07	2	36.15	11	36.29	37.20	-9	5,005	-0.18%
2018/05/03	0	0.00	4	37.23	36.95	-4	5,004	-0.08%
2018/05/02	1	36.45	9	36.82	36.35	-8	5,000	-0.16%
2018/04/30	2	36.38	4	36.33	35.95	-2	5,067	-0.04%
2018/04/27	17	35.71	0	0.00	36.15	17	5,345	0.32%
2018/04/25	10	36.35	1	36.30	35.90	9	5,742	0.16%
2018/04/24	1	36.55	1	38.25	36.00	0	5,798	0.00%
2018/04/23	2	37.98	1	38.65	37.60	1	5,718	0.02%
2018/04/20	3	38.25	13	38.08	37.95	-10	5,696	-0.18%
2018/04/19	9	37.78	15	38.96	39.15	-6	5,607	-0.11%
2018/04/18	3	37.00	1	36.40	36.30	2	5,362	0.04%
2018/04/17	8	39.18	16	37.65	36.15	-8	5,317	-0.15%
2018/04/16	11	38.59	4	38.34	39.10	7	5,186	0.13%
2018/04/13	4	38.24	29	38.18	38.00	-25	5,103	-0.49%
2018/04/12	5	36.74	1	36.95	36.90	4	4,969	0.08%
2018/04/11	3	37.07	1	37.10	37.10	2	5,049	0.04%
2018/04/10	0	0.00	3	36.60	36.05	-3	5,029	-0.06%
2018/04/09	0	0.00	5	36.60	36.25	-5	5,129	-0.10%
2018/04/03	4	35.94	0	0.00	36.10	4	5,174	0.08%
2018/04/02	10	35.85	0	0.00	35.55	10	5,186	0.19%
2018/03/31	0	0.00	2	36.45	36.30	-2	5,240	-0.04%
2018/03/30	1	36.70	3	36.95	36.70	-2	5,279	-0.04%
2018/03/29	9	36.83	7	36.36	36.35	2	5,313	0.04%
2018/03/28	5	36.25	0	0.00	36.00	5	5,277	0.09%
2018/03/27	1	36.60	19	36.73	36.65	-18	5,265	-0.34%
2018/03/26	15	36.32	10	35.80	36.00	5	5,266	0.09%
2018/03/23	1	35.50	11	35.85	35.80	-10	5,239	-0.19%
2018/03/22	8	37.57	17	37.65	37.30	-9	5,174	-0.17%
2018/03/21	41	38.18	4	37.68	36.90	37	5,022	0.74%
2018/03/20	3	36.55	16	36.58	37.40	-13	4,859	-0.27%
2018/03/19	5	36.77	10	36.56	36.40	-5	4,784	-0.10%
2018/03/16	22	36.49	22	36.38	35.80	0	4,642	0.00%
2018/03/15	10	35.50	1	35.35	35.45	9	4,510	0.20%
2018/03/14	5	35.63	3	35.93	35.25	2	4,483	0.04%
2018/03/13	0	0.00	4	35.29	36.00	-4	4,386	-0.09%
2018/03/12	31	35.57	22	35.19	35.05	9	4,329	0.21%
2018/03/09	47	34.17	62	34.39	34.00	-15	4,148	-0.36%
2018/03/08	8	31.63	3	33.55	33.55	5	3,992	0.13%
2018/03/07	3	31.30	3	30.55	30.50	0	3,933	0.00%
2018/03/05	0	0.00	17	30.00	29.45	-17	4,255	-0.40%
2018/02/27	10	31.19	0	0.00	30.75	10	4,659	0.21%
2018/02/26	4	31.53	0	0.00	30.85	4	4,705	0.09%
2018/02/22	0	0.00	4	30.51	30.25	-4	4,968	-0.08%
2018/02/21	2	30.23	0	0.00	30.25	2	5,361	0.04%
2018/02/09	1	28.35	5	29.61	29.35	-4	5,806	-0.07%
2018/02/08	1	29.90	0	0.00	30.00	1	5,837	0.02%
2018/02/07	6	31.92	1	31.20	31.00	5	5,861	0.09%
2018/02/06	13	30.33	1	31.30	29.95	12	5,920	0.20%
2018/02/05	3	32.00	12	32.13	33.05	-9	6,059	-0.15%
2018/02/02	2	33.80	5	33.65	33.70	-3	6,183	-0.05%
2018/02/01	40	34.31	3	34.30	34.00	37	6,303	0.59%
2018/01/31	0	0.00	15	33.70	33.80	-15	6,403	-0.23%
2018/01/30	3	35.15	21	34.36	34.30	-18	6,541	-0.28%
2018/01/29	0	0.00	10	34.70	34.15	-10	6,556	-0.15%
2018/01/26	8	34.74	6	34.73	34.80	2	6,635	0.03%
2018/01/25	6	34.66	6	34.50	34.30	0	6,703	0.00%
2018/01/24	4	35.44	2	35.90	35.30	2	6,733	0.03%
2018/01/23	11	37.67	13	36.52	36.05	-2	6,868	-0.03%
2018/01/22	33	36.58	53	37.60	38.55	-20	6,712	-0.30%
2018/01/19	3	35.15	6	35.04	35.05	-3	6,702	-0.04%
2018/01/18	33	35.35	2	35.48	34.60	31	7,073	0.44%
2018/01/17	1	34.80	0	0.00	34.10	1	7,087	0.01%
2018/01/16	39	34.86	9	35.01	34.60	30	7,187	0.42%
2018/01/15	1	33.90	13	34.52	34.85	-12	7,255	-0.17%
2018/01/11	0	0.00	3	33.10	33.00	-3	7,330	-0.04%
2018/01/10	3	33.75	3	33.50	33.50	0	7,364	0.00%
2018/01/09	7	33.74	6	34.05	33.40	1	7,408	0.01%
2018/01/08	11	34.18	5	34.78	33.80	6	7,617	0.08%
2018/01/05	1	35.75	13	35.74	35.40	-12	7,643	-0.16%
2018/01/04	23	34.43	1	35.00	35.00	22	7,698	0.29%
2018/01/03	2	34.90	7	34.93	34.60	-5	7,660	-0.07%
2018/01/02	18	33.43	4	33.14	33.35	14	7,565	0.19%