佳凌 (4976)-國泰-板橋券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
▲0.35
漲幅
+0.90%
成交量
226張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:14:30(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

佳凌 (4976)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/22	0	39.41	6	40.77	38.90	-6	612	-0.98%
2024/04/19	7	40.34	0	40.50	40.20	7	606	1.15%
2024/04/18	0	40.94	0	0.00	41.00	0	594	0.00%
2024/04/16	1	39.45	0	0.00	39.60	1	585	0.17%
2024/04/12	2	40.55	0.1	40.60	40.70	1.9	574	0.33%
2024/04/11	1	40.80	0	0.00	40.65	1	571	0.18%
2024/04/10	0	41.70	0	0.00	41.20	0	565	0.00%
2024/04/08	1	40.60	2	41.65	41.85	-1	556	-0.18%
2024/04/03	1	40.85	0	0.00	40.80	1	551	0.18%
2024/04/02	0.1	41.60	2	41.65	41.45	-1.9	548	-0.35%
2024/04/01	2	42.53	0	0.00	42.00	2	544	0.37%
2024/03/29	1	42.30	1	42.00	41.85	0	541	0.00%
2024/03/28	9	43.01	0	0.00	42.70	9	528	1.70%
2024/03/27	2	43.23	15	43.70	43.55	-13	515	-2.52%
2024/03/26	9.2	43.48	41	43.63	43.05	-31.8	500	-6.36%
2024/03/25	20.3	42.39	6	42.77	42.80	14.3	457	3.12%
2024/03/22	15	41.21	4	41.03	41.05	11	434	2.53%
2024/03/21	2	39.85	3	40.03	39.90	-1	440	-0.23%
2024/03/20	2	39.90	4	40.06	40.10	-2	457	-0.44%
2024/03/19	0	40.25	1	39.95	40.00	-1	504	-0.20%
2024/03/18	19	41.26	16.8	40.88	40.65	2.2	672	0.33%
2024/03/15	25	39.83	1	39.55	39.00	24	717	3.35%
2024/03/14	26	38.37	0	0.00	38.15	26	707	3.67%
2024/03/13	14	38.33	0	0.00	38.45	14	706	1.98%
2024/03/12	2.2	38.90	0	0.00	38.10	2.2	703	0.31%
2024/03/08	3	37.30	2	37.05	37.00	1	700	0.14%
2024/03/07	4.1	38.40	9.1	38.55	38.10	-5	693	-0.72%
2024/03/06	32	39.02	1	39.00	38.90	31	688	4.50%
2024/03/04	1.2	39.31	0	0.00	39.40	1.2	684	0.18%
2024/03/01	5	39.10	0	0.00	39.05	5	680	0.73%
2024/02/29	0	0.00	6	39.00	39.05	-6	684	-0.88%
2024/02/27	10	38.92	0	0.00	38.80	10	687	1.45%
2024/02/26	0.1	39.75	0	0.00	39.65	0.1	689	0.01%
2024/02/23	1.2	40.05	4	40.10	39.95	-2.8	692	-0.40%
2024/02/22	4	40.70	0	40.85	40.65	4	688	0.58%
2024/02/21	0.2	40.80	1	40.85	40.85	-0.8	704	-0.11%
2024/02/20	0	41.06	5	41.40	41.10	-5	710	-0.70%
2024/02/19	0	41.60	3	41.92	41.80	-3	707	-0.42%
2024/02/16	3	41.70	3	42.03	42.30	0	702	0.00%
2024/02/15	4	40.96	4.6	40.70	41.15	-0.6	685	-0.09%
2024/02/05	0	40.50	0	0.00	39.65	0	678	0.00%
2024/02/02	1	40.10	0	0.00	40.30	1	678	0.15%
2024/02/01	1	40.10	1	40.15	39.90	0	678	0.00%
2024/01/31	4.1	40.60	0	0.00	40.20	4.1	679	0.60%
2024/01/30	8	40.69	1	40.10	40.15	7	675	1.04%
2024/01/29	1	41.45	1	41.15	40.50	0	671	0.00%
2024/01/24	5	40.04	0.1	39.95	39.85	4.9	647	0.76%
2024/01/23	0	0.00	1	39.05	39.70	-1	643	-0.16%
2024/01/22	0	0.00	0	39.05	38.70	0	642	0.00%
2024/01/17	0	38.60	0.1	38.36	38.20	-0.1	643	-0.02%
2024/01/16	0	0.00	0	39.95	39.40	0	637	0.00%
2024/01/12	0	0.00	2	39.55	39.45	-2	637	-0.31%
2024/01/11	0	0.00	0	41.95	39.80	0	638	0.00%
2024/01/10	1	39.70	0	39.35	39.55	1	642	0.16%
2024/01/09	0	0.00	6	39.90	39.50	-6	656	-0.91%
2024/01/04	0	0.00	0	40.40	40.15	0	655	0.00%
2024/01/03	2	40.70	0	0.00	40.55	2	657	0.30%
2023/12/29	0	0.00	1	41.80	41.50	-1	656	-0.15%
2023/12/28	0	0.00	0	41.50	41.30	0	654	0.00%
2023/12/27	3	41.55	5	41.40	41.25	-2	653	-0.31%
2023/12/26	0	0.00	3	41.92	41.75	-3	652	-0.46%
2023/12/25	0	0.00	5	41.00	41.05	-5	649	-0.77%
2023/12/22	2	41.00	0	0.00	40.95	2	648	0.31%
2023/12/21	13	41.12	2	41.60	41.00	11	647	1.70%
2023/12/20	1	41.40	0	0.00	41.15	1	641	0.16%
2023/12/19	0	0.00	0	41.00	40.20	0	636	0.00%
2023/12/18	1	42.00	7	41.11	41.00	-6	628	-0.95%
2023/12/15	8	42.24	6.3	42.14	42.90	1.8	609	0.29%
2023/12/14	14.1	43.31	4.1	43.93	42.90	10	588	1.69%
2023/12/13	43.4	44.58	38.2	44.94	44.35	5.2	538	0.96%
2023/12/12	0.2	42.26	9.1	42.84	43.80	-8.9	368	-2.41%
2023/12/11	0	0.00	1	40.20	39.85	-1	309	-0.32%
2023/12/08	0	0.00	0	40.05	40.00	0	308	0.00%
2023/12/07	0	40.60	1	40.60	40.05	-1	309	-0.31%
2023/12/06	1	39.90	8	40.00	39.85	-7	310	-2.26%
2023/12/05	2	39.98	0	0.00	39.85	2	310	0.64%
2023/12/04	6	40.46	1	41.35	40.25	5	312	1.60%
2023/12/01	2	40.30	12.1	40.27	40.70	-10.1	311	-3.22%
2023/11/30	1	40.50	3.2	40.50	40.30	-2.2	312	-0.70%
2023/11/28	1	40.20	2	40.30	40.55	-1	316	-0.32%
2023/11/24	0	40.55	0	0.00	39.80	0	313	0.00%
2023/11/22	1	41.00	16	41.03	40.40	-15	306	-4.89%
2023/11/21	0.1	39.93	1.1	40.41	40.00	-1	298	-0.33%
2023/11/20	3	40.25	1	40.10	40.10	2	297	0.68%
2023/11/17	0	38.75	1	39.00	38.90	-1	279	-0.36%
2023/11/16	0.1	37.71	1	37.65	37.75	-0.9	271	-0.35%
2023/11/15	0	0.00	2.1	37.37	37.80	-2.1	272	-0.78%
2023/11/14	0	37.20	0	0.00	36.90	0	275	0.00%
2023/11/13	0	0.00	0	36.15	36.30	0	278	0.00%
2023/11/10	2	36.20	0	36.95	36.15	2	294	0.68%
2023/11/09	1	37.25	0	38.00	37.00	1	294	0.34%
2023/11/08	0	0.00	0	37.75	38.00	0	300	0.00%
2023/11/07	0	0.00	1	37.65	37.75	-1	302	-0.33%
2023/11/06	0	37.55	0	0.00	37.65	0	306	0.00%
2023/11/02	0	0.00	1	37.20	37.15	-1	312	-0.32%
2023/11/01	1	36.75	1	36.60	36.60	0	313	0.00%
2023/10/31	0	0.00	0	38.25	36.60	0	316	0.00%
2023/10/30	0	37.00	0	36.90	37.55	0	324	0.00%
2023/10/27	2	37.00	0	37.20	36.80	2	329	0.61%
2023/10/26	7	37.34	1	37.35	37.20	6	339	1.77%
2023/10/25	4	37.70	0	37.00	37.90	4	340	1.18%
2023/10/24	1	36.30	0	0.00	36.85	1	341	0.29%
2023/10/23	3	36.43	0	0.00	36.20	3	345	0.87%
2023/10/20	1	36.00	0	0.00	36.30	1	348	0.29%
2023/10/19	1	36.71	0	0.00	36.85	1	358	0.29%
2023/10/18	0	0.00	2	37.00	37.15	-2	362	-0.55%
2023/10/17	2	38.08	5	38.28	38.00	-3	364	-0.82%
2023/10/16	4	39.55	2	39.20	39.20	2	357	0.56%
2023/10/13	0	40.35	0	0.00	39.90	0	363	0.00%
2023/10/11	0	40.10	0	0.00	39.80	0	388	0.00%
2023/10/06	0	0.00	0	40.45	40.30	0	396	0.00%
2023/10/05	3	40.68	1	40.95	40.50	2	415	0.48%
2023/10/04	1	40.15	0	40.60	40.30	1	442	0.23%
2023/10/03	3	40.73	1	40.70	40.75	2	508	0.39%
2023/10/02	0	40.45	0	40.40	40.70	0	549	0.00%
2023/09/28	0.2	39.90	0	40.00	40.50	0.2	618	0.02%
2023/09/26	1	40.00	0	0.00	39.85	1	709	0.14%
2023/09/21	1	40.00	0	0.00	39.85	1	727	0.14%
2023/09/20	0.5	40.35	0	0.00	40.20	0.5	731	0.07%
2023/09/19	0	0.00	3	41.10	40.75	-3	744	-0.40%
2023/09/18	2	41.65	7	41.70	41.40	-5	747	-0.67%
2023/09/12	0	39.90	0	0.00	40.10	0	754	0.00%
2023/09/11	0	40.20	0	0.00	39.85	0	757	0.00%
2023/09/08	1	40.55	0	0.00	40.60	1	767	0.13%
2023/09/07	0	41.60	0	0.00	41.35	0	770	0.00%
2023/09/05	2	41.65	0	0.00	41.80	2	777	0.26%
2023/09/04	1	41.50	0	0.00	41.25	1	782	0.13%
2023/09/01	0	41.40	0	0.00	41.35	0	782	0.00%
2023/08/31	1	40.80	1	40.70	40.65	0	786	0.00%
2023/08/30	0	0.00	1	40.45	40.65	-1	801	-0.12%
2023/08/29	0	0.00	0.1	40.00	40.20	-0.1	807	-0.02%
2023/08/28	2	39.85	0	0.00	39.55	2	837	0.24%
2023/08/24	0.1	40.60	0	0.00	40.30	0.1	861	0.01%
2023/08/23	0	41.00	0	0.00	41.05	0	866	0.00%
2023/08/18	0.2	41.30	1	41.65	41.30	-0.9	886	-0.10%
2023/08/17	0.4	42.05	0	0.00	42.00	0.4	882	0.04%
2023/08/16	1	42.25	0	0.00	42.45	1	881	0.11%
2023/08/14	2.2	39.73	1	40.00	39.90	1.2	886	0.13%
2023/08/11	0	0.00	6	41.27	41.25	-6	914	-0.66%
2023/08/10	0	0.00	2	40.85	40.85	-2	914	-0.22%
2023/08/02	1	41.85	1	43.00	41.85	0	935	0.00%
2023/08/01	3	42.87	0	0.00	42.55	3	935	0.32%
2023/07/31	3	42.95	8	42.80	42.85	-5	944	-0.53%
2023/07/28	1	42.35	4	42.50	42.50	-3	943	-0.32%
2023/07/27	0	42.39	24	41.83	42.55	-24	961	-2.49%
2023/07/26	1	41.91	10	42.50	41.80	-9	964	-0.93%
2023/07/25	0	0.00	1	42.10	42.50	-1	966	-0.10%
2023/07/24	2	42.38	3	42.08	42.00	-1	974	-0.10%
2023/07/21	1	43.70	0	0.00	43.60	1	967	0.10%
2023/07/18	1	44.00	3	43.83	43.65	-2	994	-0.20%
2023/07/17	1	44.40	1	44.00	44.55	0	1,002	0.00%
2023/07/14	0	0.00	3	44.07	44.00	-3	1,017	-0.29%
2023/07/13	0	0.00	0	44.60	44.00	0	1,107	0.00%
2023/07/12	1	44.55	9.1	44.90	44.30	-8.1	1,141	-0.71%
2023/07/11	2	45.75	4.6	45.97	45.90	-2.6	1,131	-0.23%
2023/07/10	11	47.88	14	46.38	45.05	-3	1,119	-0.27%
2023/07/07	14	45.55	6	45.51	45.50	8	1,066	0.75%
2023/07/06	30	45.67	25	45.71	46.50	5	1,035	0.48%
2023/07/05	7	45.76	3	45.72	45.65	4	1,001	0.40%
2023/07/04	1	42.00	0	0.00	41.90	1	936	0.11%
2023/07/03	0.3	42.25	1	42.30	42.25	-0.8	973	-0.08%
2023/06/30	1	42.20	0	0.00	42.25	1	986	0.10%
2023/06/27	6	41.05	0	0.00	40.60	6	1,017	0.59%
2023/06/26	0.4	42.02	1	41.95	41.90	-0.6	1,028	-0.06%
2023/06/21	0.1	42.50	0	0.00	42.45	0.1	1,076	0.01%
2023/06/20	2	42.28	1	42.10	42.20	1	1,248	0.08%
2023/06/19	7	42.62	0	0.00	42.55	7	1,295	0.54%
2023/06/16	23	43.02	1	43.20	42.95	22	1,398	1.57%
2023/06/15	0	43.90	1.2	44.05	43.80	-1.2	1,431	-0.09%
2023/06/14	15	44.19	0	0.00	44.25	15	1,603	0.94%
2023/06/13	2.1	43.25	2	43.28	43.10	0.1	1,798	0.00%
2023/06/12	0	43.65	2	42.75	43.05	-2	1,887	-0.11%
2023/06/09	3	43.62	0	0.00	43.70	3	1,911	0.16%
2023/06/08	6	43.57	1	43.70	43.10	5	1,948	0.26%
2023/06/07	15	44.40	0	0.00	44.45	15	1,991	0.75%
2023/06/06	4	44.65	2	44.35	44.35	2	2,116	0.09%
2023/06/05	2	45.60	0	0.00	45.35	2	2,550	0.08%
2023/06/02	1	45.10	1	44.75	44.70	0	2,786	0.00%
2023/06/01	7	46.30	0	0.00	44.90	7	2,844	0.25%
2023/05/31	2	44.75	1	44.80	44.85	1	2,815	0.04%
2023/05/30	2	44.98	6	44.90	44.40	-4	2,808	-0.14%
2023/05/29	0.2	43.85	8	43.49	43.70	-7.8	2,790	-0.28%
2023/05/26	1	42.25	0	0.00	42.30	1	2,781	0.04%
2023/05/25	0	0.00	1	43.50	43.35	-1	2,777	-0.04%
2023/05/24	8	43.82	0	0.00	43.95	8	2,778	0.29%
2023/05/23	0	0.00	3	44.30	44.30	-3	2,780	-0.11%
2023/05/22	1	44.45	3	44.50	44.40	-2	2,782	-0.07%
2023/05/19	0	0.00	6	44.23	43.90	-6	2,776	-0.22%
2023/05/18	3	44.67	1	44.45	44.60	2	2,774	0.07%
2023/05/17	4	44.34	22.1	44.86	44.90	-18.1	2,756	-0.66%
2023/05/16	2	42.83	4	42.80	42.75	-2	2,722	-0.07%
2023/05/15	1	42.00	0	0.00	42.10	1	2,719	0.04%
2023/05/12	0	0.00	2	41.95	42.55	-2	2,723	-0.07%
2023/05/11	2	42.00	1	42.30	41.95	1	2,722	0.04%
2023/05/10	0	0.00	0	43.40	43.15	0	2,717	0.00%
2023/05/09	8	43.11	0.2	43.70	42.80	7.9	2,715	0.29%
2023/05/08	1	44.90	1	44.15	44.05	0	2,706	0.00%
2023/05/05	7	44.39	2	45.20	44.30	5	2,703	0.18%
2023/05/04	1	45.40	1	45.35	45.35	0	2,698	0.00%
2023/05/03	2	46.07	7	45.34	45.05	-5	2,698	-0.18%
2023/05/02	1	47.00	21	47.01	47.10	-20	2,686	-0.74%
2023/04/28	3	47.03	0	0.00	46.50	3	2,685	0.11%
2023/04/27	2	47.28	21	47.25	46.70	-19	2,680	-0.71%
2023/04/26	1	47.30	0.1	47.50	47.40	1	2,670	0.04%
2023/04/25	4	48.25	0	0.00	47.50	4	2,666	0.15%
2023/04/24	2.1	49.54	1	51.10	49.50	1.1	2,651	0.04%
2023/04/21	35	48.72	5	48.92	49.05	30	2,635	1.14%
2023/04/20	3	49.23	11	49.75	49.10	-8	2,621	-0.31%
2023/04/19	20	50.62	7	50.44	50.30	13	2,602	0.50%
2023/04/18	88.3	52.14	87	52.20	51.00	1.3	2,576	0.05%
2023/04/17	11	50.55	9	50.92	50.80	2	2,473	0.08%
2023/04/14	0	49.25	1	49.10	48.85	-1	2,428	-0.04%
2023/04/13	1	49.15	1	49.90	49.00	0	2,418	0.00%
2023/04/12	2	50.35	10	50.10	50.00	-8	2,398	-0.33%
2023/04/11	10	50.52	6	51.22	50.30	4	2,383	0.17%
2023/04/10	25	50.90	39	51.19	50.70	-14	2,371	-0.59%
2023/04/07	16	50.36	6	50.87	50.50	10	2,334	0.43%
2023/04/06	7	49.96	8	50.70	50.80	-1	2,311	-0.04%
2023/03/31	4	49.70	30	49.51	49.05	-26	2,270	-1.14%
2023/03/30	42	49.01	4	49.48	49.60	38	2,253	1.69%
2023/03/29	1	49.10	1.1	48.55	48.25	-0.1	2,238	0.00%
2023/03/28	5.1	49.69	3.2	48.79	48.40	1.9	2,228	0.08%
2023/03/27	0	49.70	5	49.43	49.60	-5	2,202	-0.23%
2023/03/24	15	51.02	58	50.26	50.00	-43	2,179	-1.97%
2023/03/23	63.5	52.15	76	52.38	51.40	-12.5	2,126	-0.59%
2023/03/22	61	51.62	41.1	51.15	51.30	19.9	1,952	1.02%
2023/03/21	54.7	51.35	43	51.06	50.50	11.7	1,903	0.61%
2023/03/20	6	50.22	5	50.53	50.30	1	1,798	0.06%
2023/03/17	70.3	50.78	81	50.60	50.50	-10.7	1,759	-0.61%
2023/03/16	48	49.85	56	50.12	50.00	-8	1,584	-0.51%
2023/03/15	27	48.89	16	48.43	47.85	11	1,381	0.80%
2023/03/14	13	46.37	5.1	46.48	46.55	7.9	1,295	0.61%
2023/03/13	10.1	47.12	9	46.82	47.60	1.1	1,279	0.09%
2023/03/10	2.1	49.15	30	49.01	48.50	-28	1,248	-2.24%
2023/03/09	98.1	50.24	47	50.42	50.50	51.1	1,209	4.23%
2023/03/08	132.3	50.51	145.1	50.58	50.50	-12.8	1,096	-1.17%	大買/大賣/
2023/03/07	66	47.44	56.6	48.38	49.80	9.4	655	1.44%
2023/03/06	5	45.19	3	44.33	45.30	2	405	0.49%
2023/03/03	0	41.07	1	41.00	41.20	-1	342	-0.29%
2023/03/02	0	41.00	0	0.00	40.20	0	341	0.00%
2023/03/01	1	40.16	0	0.00	40.05	1	344	0.29%
2023/02/24	1	40.90	0	0.00	40.90	1	346	0.29%
2023/02/23	0	41.80	0	0.00	41.40	0	350	0.00%
2023/02/22	0	41.00	0	0.00	41.35	0	365	0.00%
2023/02/21	8	41.98	2	42.25	42.30	6	408	1.47%
2023/02/20	2	41.45	0	0.00	41.65	2	405	0.49%
2023/02/17	0	40.65	0	0.00	40.40	0	408	0.00%
2023/02/16	0	0.00	0.9	40.85	40.85	-0.9	418	-0.21%
2023/02/15	0	0.00	1	40.10	39.90	-1	424	-0.24%
2023/02/13	0.1	40.59	2	40.00	39.70	-1.9	462	-0.42%
2023/02/10	0.1	40.61	2	40.75	40.20	-1.9	469	-0.42%
2023/02/08	0	0.00	1	41.40	41.45	-1	462	-0.22%
2023/02/07	2	40.60	0	0.00	40.65	2	461	0.43%
2023/02/06	1	40.50	0	0.00	40.45	1	465	0.22%
2023/02/03	3	40.55	1	40.90	40.50	2	468	0.42%
2023/02/01	2	40.30	1	40.05	40.30	1	463	0.22%
2023/01/31	0	38.75	19	39.12	39.45	-19	459	-4.14%
2023/01/30	4	38.00	4.1	37.74	38.20	-0.1	461	-0.03%
2023/01/17	0	37.00	3	37.10	36.90	-3	457	-0.65%
2023/01/16	1	37.05	3	37.03	37.05	-2	459	-0.43%
2023/01/13	7	37.71	0	0.00	37.35	7	461	1.52%
2023/01/12	2	38.43	1	38.55	38.35	1	462	0.22%
2023/01/11	2	38.45	0	0.00	38.65	2	463	0.43%
2023/01/10	0	0.00	15	38.64	38.40	-15	467	-3.21%
2023/01/09	4	38.76	17	38.72	38.70	-13	473	-2.75%
2023/01/06	4	38.30	0	0.00	38.40	4	483	0.83%
2023/01/05	1	38.30	2	38.80	38.00	-1	502	-0.20%
2023/01/04	1	38.30	10	38.25	38.30	-9	506	-1.78%
2023/01/03	0	0.00	1	38.00	37.80	-1	516	-0.19%
2022/12/30	1	37.60	1	38.40	37.60	0	521	0.00%
2022/12/29	1	37.15	0	38.70	37.65	1	525	0.19%
2022/12/28	8	37.95	3	38.52	37.60	5	536	0.93%
2022/12/27	6	38.58	0	0.00	38.35	6	546	1.10%
2022/12/26	2	38.28	1	38.20	38.05	1	553	0.18%
2022/12/23	3	38.15	0	0.00	38.20	3	560	0.54%
2022/12/22	3	37.97	0	0.00	38.15	3	568	0.53%
2022/12/21	4	37.43	1	37.40	37.30	3	584	0.51%
2022/12/20	4	38.40	0.1	37.80	37.00	4	592	0.67%
2022/12/19	13	38.28	0	0.00	38.30	13	604	2.15%
2022/12/16	5	38.31	5	38.31	38.30	0	612	0.00%
2022/12/15	0	0.00	1	39.00	39.00	-1	618	-0.16%
2022/12/14	1	39.00	1	39.00	39.25	0	627	0.00%
2022/12/12	3	38.35	0	41.45	39.00	3	636	0.47%
2022/12/09	1	40.00	0	0.00	38.80	1	641	0.16%
2022/12/07	3	39.25	0	0.00	39.25	3	650	0.46%
2022/12/06	1	41.00	0	0.00	40.20	1	649	0.15%
2022/12/05	1	41.95	0	0.00	41.60	1	646	0.15%
2022/12/02	3	40.95	11	41.36	42.40	-8	639	-1.25%
2022/12/01	1	40.50	4	40.76	40.65	-3	635	-0.47%
2022/11/30	11	40.10	7	39.94	39.65	4	651	0.61%
2022/11/29	1	39.00	0	0.00	39.05	1	657	0.15%
2022/11/28	8	39.13	10	38.93	39.20	-2	689	-0.29%
2022/11/25	1	38.66	3	38.87	38.65	-2	820	-0.24%
2022/11/24	1	38.90	0	42.15	39.40	1	862	0.12%
2022/11/23	2	39.33	1	38.80	38.50	1	954	0.10%
2022/11/22	0	0.00	0	38.40	38.25	0	961	0.00%
2022/11/18	45	40.75	46	40.03	39.90	-1	983	-0.10%
2022/11/17	35.6	40.22	2	40.60	40.65	33.6	994	3.38%
2022/11/16	3	38.60	0	0.00	38.00	3	957	0.31%
2022/11/15	1	38.35	0	38.60	38.50	1	963	0.10%
2022/11/14	0	38.25	0	38.00	38.20	0	978	0.00%
2022/11/10	1	38.35	0	0.00	36.55	1	1,018	0.10%
2022/11/09	0	38.50	0	0.00	36.90	0	1,030	0.00%
2022/11/08	0	0.00	1	36.65	36.70	-1	1,072	-0.09%
2022/11/04	0.2	36.40	0	0.00	36.50	0.2	1,348	0.01%
2022/11/03	0	0.00	1	36.50	36.50	-1	1,465	-0.07%
2022/11/01	0	34.50	10	34.90	35.10	-10	1,494	-0.67%
2022/10/31	1	34.55	1	35.00	34.50	0	1,499	0.00%
2022/10/28	0.5	33.70	0	0.00	33.50	0.5	1,507	0.03%
2022/10/26	0	0.00	5	33.73	33.55	-5	1,550	-0.32%
2022/10/25	1	33.40	3	34.05	33.25	-2	1,549	-0.13%
2022/10/24	0	34.50	0	0.00	34.05	0	1,555	0.00%
2022/10/21	1	33.80	0.1	33.85	33.05	0.9	1,564	0.06%
2022/10/19	0	35.70	0	0.00	34.80	0	1,593	0.00%
2022/10/18	0	35.65	0	0.00	34.95	0	1,609	0.00%
2022/10/17	0	34.30	0	0.00	34.90	0	1,650	0.00%
2022/10/14	1	34.80	21	34.50	34.80	-20	1,672	-1.20%
2022/10/13	10	32.25	0	0.00	32.25	10	1,699	0.59%
2022/10/12	1	35.35	5	35.75	35.80	-4	1,744	-0.23%
2022/10/11	1	36.05	4	36.35	35.90	-3	1,839	-0.16%
2022/10/07	0	38.85	3	38.80	38.80	-3	2,075	-0.14%
2022/10/06	0.1	38.52	0	0.00	38.45	0.1	2,151	0.00%
2022/10/04	1	38.65	0	0.00	39.00	1	2,170	0.05%
2022/09/30	1	36.55	0	36.40	37.15	1	2,183	0.04%
2022/09/28	6	37.06	4	37.01	36.80	2	2,197	0.09%
2022/09/27	0	0.00	2	38.00	39.00	-2	2,193	-0.09%
2022/09/26	20	38.54	9	38.57	38.50	11	2,206	0.50%
2022/09/23	2	41.20	0	0.00	40.85	2	2,214	0.09%
2022/09/22	1	41.55	5	41.64	42.20	-4	2,219	-0.18%
2022/09/21	1	41.40	0	0.00	41.25	1	2,219	0.05%
2022/09/19	1	42.60	0	0.00	42.45	1	2,224	0.04%
2022/09/16	2	43.60	0	0.00	43.30	2	2,223	0.09%
2022/09/15	0	44.15	0	0.00	44.15	0	2,227	0.00%
2022/09/14	1	43.85	0	0.00	44.80	1	2,232	0.04%
2022/09/13	0	45.65	0	0.00	45.25	0	2,233	0.00%
2022/09/12	5	45.25	0	0.00	45.25	5	2,246	0.22%
2022/09/06	11	46.29	11	46.58	45.00	0	2,260	0.00%
2022/09/05	4	45.85	8	46.40	45.55	-4	2,241	-0.18%
2022/09/02	6	47.82	1	47.40	47.25	5	2,234	0.22%
2022/09/01	34	49.98	26	49.78	48.20	8	2,207	0.36%
2022/08/31	3	49.02	4	48.79	49.40	-1	2,082	-0.05%
2022/08/30	40.1	47.59	51	47.69	48.70	-10.9	2,042	-0.53%
2022/08/29	1	45.95	1	46.05	46.05	0	1,953	0.00%
2022/08/26	1	47.90	3	47.27	47.20	-2	1,958	-0.10%
2022/08/25	0	0.00	6	47.00	47.00	-6	1,956	-0.31%
2022/08/24	23	47.11	0	0.00	45.90	23	1,994	1.15%
2022/08/23	0	47.45	0	0.00	47.25	0	1,975	0.00%
2022/08/19	0	0.00	2	47.58	48.00	-2	1,958	-0.10%
2022/08/18	0	0.00	35.1	46.39	47.40	-35.1	1,940	-1.81%
2022/08/17	3	46.63	22	46.89	46.30	-19	1,925	-0.99%
2022/08/16	25	48.17	66	48.32	47.70	-41	1,899	-2.16%
2022/08/15	5	48.09	12	48.13	47.85	-7	1,867	-0.37%
2022/08/12	13	47.73	6	47.69	47.50	7	1,829	0.38%
2022/08/11	120	48.42	129	48.17	48.55	-9	1,794	-0.50%	大買/大賣/
2022/08/10	35	45.62	46	47.06	47.85	-11	1,566	-0.70%
2022/08/09	1	43.70	3	43.78	43.50	-2	1,468	-0.14%
2022/08/08	2	43.00	3	42.83	43.00	-1	1,483	-0.07%
2022/08/04	3	40.27	2	40.25	40.35	1	1,486	0.07%
2022/08/03	11	41.45	11	41.01	40.50	0	1,485	0.00%
2022/08/02	0.3	40.85	0	0.00	40.90	0.3	1,463	0.02%
2022/08/01	1	41.40	3	41.83	42.10	-2	1,456	-0.14%
2022/07/29	3	42.42	0	0.00	42.35	3	1,463	0.21%
2022/07/28	4	42.30	12	42.45	42.00	-8	1,468	-0.54%
2022/07/27	27	43.05	2	42.80	43.00	25	1,459	1.71%
2022/07/26	15	42.85	10	42.85	42.55	5	1,447	0.35%
2022/07/25	4	44.88	1	45.20	44.80	3	1,435	0.21%
2022/07/22	7	45.10	40	45.21	44.65	-33	1,427	-2.31%
2022/07/21	13	43.93	37	43.67	44.15	-24	1,411	-1.70%
2022/07/20	62	44.92	21	44.56	44.10	41	1,395	2.94%
2022/07/19	30	45.74	38	45.60	45.35	-8	1,380	-0.58%
2022/07/18	66	45.48	56	45.10	46.10	10	1,323	0.76%
2022/07/15	80	44.17	82	45.45	46.10	-2	1,233	-0.16%
2022/07/14	24	41.00	27	41.90	42.50	-3	989	-0.30%
2022/07/13	9	39.34	16	39.12	38.65	-7	916	-0.76%
2022/07/12	25	36.90	1	37.25	36.80	24	899	2.67%
2022/07/11	0	0.00	45	39.90	39.00	-45	898	-5.01%
2022/07/07	17	37.42	16	37.16	38.60	1	892	0.11%
2022/07/06	4	36.81	6.3	36.92	36.70	-2.3	889	-0.26%
2022/07/05	1.9	37.48	0	0.00	37.90	1.9	890	0.21%
2022/07/04	30	38.33	30	37.76	37.45	0	887	0.00%
2022/07/01	1	37.45	0	0.00	37.00	1	871	0.11%
2022/06/30	8	40.88	1	41.75	40.40	7	851	0.82%
2022/06/29	1	42.00	1	42.50	43.05	0	847	0.00%
2022/06/28	3	42.57	0	0.00	42.65	3	844	0.36%
2022/06/27	0	44.60	1	44.20	44.20	-1	849	-0.12%
2022/06/24	1	42.50	0	0.00	42.70	1	851	0.12%
2022/06/22	13	42.65	0	0.00	42.60	13	843	1.54%
2022/06/21	3	44.95	0	0.00	44.95	3	835	0.36%
2022/06/20	11.1	43.77	0	0.00	42.30	11.1	844	1.31%
2022/06/17	7	45.36	2	44.75	45.25	5	829	0.60%
2022/06/16	29	47.67	1	46.60	46.10	28	821	3.41%
2022/06/15	8	48.64	1	49.00	48.25	7	821	0.85%
2022/06/13	12	48.91	1	48.35	48.10	11	852	1.29%
2022/06/10	6	50.25	2	50.40	50.30	4	850	0.47%
2022/06/09	9	50.12	1	49.95	50.50	8	849	0.94%
2022/06/08	3	50.27	14	50.36	50.30	-11	848	-1.30%
2022/06/07	27	50.82	0	0.00	50.40	27	858	3.14%
2022/06/06	2.1	51.24	1	50.90	51.30	1.1	870	0.12%
2022/06/02	1	51.00	12	51.98	50.80	-11	899	-1.22%
2022/06/01	8	53.49	47	53.17	52.80	-39	925	-4.22%
2022/05/31	11	49.87	0	0.00	50.00	11	882	1.25%
2022/05/30	1	49.05	2	49.02	49.00	-1	876	-0.11%
2022/05/27	0	0.00	2	48.05	48.10	-2	873	-0.23%
2022/05/26	4	47.70	2	48.03	47.45	2	875	0.23%
2022/05/25	0	0.00	4	47.59	47.75	-4	879	-0.45%
2022/05/24	0	0.00	1	48.00	46.95	-1	888	-0.11%
2022/05/23	13	49.55	10	48.00	47.80	3	883	0.34%
2022/05/19	0	0.00	6.1	48.71	49.60	-6.1	874	-0.69%
2022/05/18	0	0.00	6	49.05	49.40	-6	867	-0.69%
2022/05/17	3	49.12	0	0.00	49.15	3	858	0.35%
2022/05/16	0	0.00	9	47.73	48.50	-9	841	-1.07%
2022/05/13	4	45.88	4	46.13	45.80	0	808	0.00%
2022/05/12	2	45.50	8	44.71	44.10	-6	796	-0.75%
2022/05/11	5	44.58	7	43.95	44.60	-2	789	-0.25%
2022/05/10	7	42.75	2	42.50	43.35	5	783	0.64%
2022/05/09	0	0.00	2	44.25	42.50	-2	796	-0.25%
2022/05/06	0	0.00	1	44.45	46.00	-1	821	-0.12%
2022/05/04	0.2	43.80	2	44.00	43.75	-1.8	810	-0.22%
2022/05/03	1	42.20	3.1	43.10	43.70	-2.1	816	-0.26%
2022/04/29	4	43.01	0	0.00	43.10	4	819	0.49%
2022/04/28	0	0.00	0	42.75	42.85	0	820	0.00%
2022/04/27	3	41.83	7	40.79	42.50	-4	814	-0.49%
2022/04/26	5	44.26	0	0.00	44.20	5	789	0.63%
2022/04/25	39	45.67	0	0.00	44.60	39	787	4.95%
2022/04/22	0.1	49.60	1	49.35	49.25	-0.9	766	-0.12%
2022/04/21	0	0.00	0.3	50.60	50.30	-0.3	772	-0.04%
2022/04/20	0	0.00	1	51.10	51.50	-1	773	-0.13%
2022/04/19	2	51.80	1	53.40	51.30	1	794	0.13%
2022/04/18	0	53.50	0	0.00	53.10	0	807	0.00%
2022/04/14	2.1	55.50	4	55.78	55.80	-2	839	-0.23%
2022/04/13	3	56.07	5	55.56	55.20	-2	839	-0.24%
2022/04/12	0	0.00	4	55.40	54.90	-4	850	-0.47%
2022/04/11	1	53.30	0	0.00	54.00	1	891	0.11%
2022/04/08	0	0.00	2	54.90	55.00	-2	890	-0.22%
2022/04/07	1	53.20	0	0.00	53.90	1	888	0.11%
2022/04/06	0	0.00	2	55.05	54.30	-2	889	-0.22%
2022/04/01	8	54.94	4	55.00	55.20	4	898	0.45%
2022/03/30	0	0.00	2	55.40	55.20	-2	907	-0.22%
2022/03/29	1	54.80	22	54.71	54.70	-21	915	-2.29%
2022/03/28	1	53.00	4	53.00	53.30	-3	921	-0.33%
2022/03/25	7	53.90	3	53.90	53.70	4	954	0.42%
2022/03/24	0	0.00	1	54.30	54.70	-1	960	-0.10%
2022/03/23	5.1	55.26	3	55.60	55.30	2.1	981	0.21%
2022/03/22	0	0.00	1	53.10	53.30	-1	979	-0.10%
2022/03/21	1	53.40	0	0.00	53.40	1	991	0.10%
2022/03/18	1	53.10	3	53.47	53.70	-2	1,019	-0.20%
2022/03/17	1.1	52.97	6	53.52	53.30	-4.9	1,027	-0.48%
2022/03/16	2	50.35	1	49.80	49.70	1	1,012	0.10%
2022/03/15	2	50.85	2	49.83	49.60	0	1,074	0.00%
2022/03/14	1	52.70	0	0.00	52.40	1	1,115	0.09%
2022/03/11	3.1	51.84	2	51.95	52.50	1.1	1,131	0.10%
2022/03/10	0	0.00	1	51.00	52.70	-1	1,158	-0.09%
2022/03/09	10	49.74	3	49.57	50.00	7	1,168	0.60%
2022/03/08	12.1	50.45	7	50.34	49.35	5.1	1,191	0.43%
2022/03/07	29.1	52.58	28.2	52.42	52.30	0.9	1,185	0.07%
2022/03/04	6	58.40	1	58.20	58.10	5	1,259	0.40%
2022/03/03	2	58.95	0	0.00	58.80	2	1,323	0.15%
2022/03/01	0.3	60.00	2	59.70	59.80	-1.7	1,696	-0.10%
2022/02/25	1	59.78	3	58.80	59.20	-2	1,817	-0.11%
2022/02/24	3.3	59.42	2	60.20	58.40	1.3	2,064	0.06%
2022/02/23	0	0.00	2	60.60	60.90	-2	2,829	-0.07%
2022/02/22	4	60.93	2	60.90	61.10	2	2,967	0.07%
2022/02/21	1	62.40	4	62.90	62.50	-3	3,099	-0.10%
2022/02/18	4	62.25	4	62.55	62.70	0	3,123	0.00%
2022/02/17	3.1	62.50	4	62.46	62.40	-0.9	3,162	-0.03%
2022/02/16	4.2	62.74	3	62.47	62.40	1.2	3,221	0.04%
2022/02/15	1.1	62.32	10	62.60	62.20	-9	3,248	-0.28%
2022/02/11	1.2	63.25	1	62.90	63.20	0.2	3,277	0.01%
2022/02/10	4	63.28	1	64.00	63.60	3	3,314	0.09%
2022/02/09	6	64.30	4	64.43	64.50	2	3,333	0.06%
2022/02/08	4.1	64.99	2	63.95	64.80	2.1	3,345	0.06%
2022/02/07	0	0.00	2	60.00	60.90	-2	3,327	-0.06%
2022/01/26	1.1	59.99	4	59.85	59.80	-2.9	3,350	-0.09%
2022/01/24	0	0.00	1	60.60	61.40	-1	3,464	-0.03%
2022/01/21	0	0.00	0.1	62.40	62.00	-0.1	3,520	0.00%
2022/01/20	1.1	62.16	2	62.25	62.40	-0.9	3,570	-0.03%
2022/01/19	0	62.50	1	62.70	62.30	-1	3,751	-0.03%
2022/01/18	2	63.35	0	0.00	62.90	2	3,931	0.05%
2022/01/17	2.1	62.85	3.1	62.74	62.80	-1	3,989	-0.03%
2022/01/14	2.1	62.04	1	62.50	62.10	1.1	4,076	0.03%
2022/01/13	8	63.06	5	62.00	63.40	3	4,112	0.07%
2022/01/12	6.7	62.09	8	62.06	62.10	-1.3	4,188	-0.03%
2022/01/11	5.1	64.76	9.6	64.53	63.80	-4.6	4,230	-0.11%
2022/01/10	2	65.65	5.5	65.77	65.60	-3.5	4,226	-0.08%
2022/01/07	14	66.70	5	66.74	66.30	9	4,233	0.21%
2022/01/06	1	68.70	0	0.00	68.80	1	4,213	0.02%
2022/01/05	8	69.74	0	0.00	69.60	8	4,222	0.19%
2022/01/04	9	70.46	5.1	70.14	70.30	3.9	4,217	0.09%
2022/01/03	4	68.73	0.1	68.80	68.20	4	4,185	0.09%
2021/12/30	2	68.85	0	68.90	68.80	2	4,205	0.05%
2021/12/28	1	68.30	5	68.40	68.30	-4	4,241	-0.09%
2021/12/27	2	68.90	0.5	68.80	68.80	1.5	4,254	0.04%
2021/12/24	1.1	69.09	5	69.26	68.80	-3.9	4,276	-0.09%
2021/12/23	6	70.47	5.1	70.68	69.70	0.9	4,282	0.02%
2021/12/22	3	70.77	3	71.13	70.50	0	4,284	0.00%
2021/12/21	7	71.20	3.4	70.24	70.60	3.6	4,283	0.09%
2021/12/17	2	69.75	2	69.50	69.20	0	4,279	0.00%
2021/12/16	6	69.50	7.1	69.46	69.70	-1.1	4,271	-0.03%
2021/12/15	1	68.80	3	68.87	68.60	-2	4,273	-0.05%
2021/12/14	10.1	68.37	4	68.53	68.00	6.1	4,277	0.14%
2021/12/13	9	70.66	2	70.65	70.30	7	4,269	0.16%
2021/12/10	11	71.37	25	70.69	70.60	-14	4,275	-0.33%
2021/12/09	31	72.74	21	73.73	72.40	10	4,267	0.23%
2021/12/08	9	72.60	17	72.64	72.00	-8	4,220	-0.19%
2021/12/07	8	71.33	4	71.70	70.80	4	4,198	0.10%
2021/12/06	8.1	71.23	11	71.89	71.30	-3	4,257	-0.07%
2021/12/03	4	71.60	3	71.93	71.10	1	4,348	0.02%
2021/12/02	4	72.75	3.5	71.04	70.40	0.5	4,379	0.01%
2021/12/01	9.1	72.72	4	72.93	73.00	5.1	4,423	0.12%
2021/11/30	25.1	72.92	17.1	73.10	74.00	8	4,520	0.18%
2021/11/29	17	69.37	11	70.05	70.40	6	4,674	0.13%
2021/11/26	25.2	73.83	22.1	73.61	72.20	3.2	4,743	0.07%
2021/11/25	65.1	78.28	51.2	78.10	75.50	13.9	4,692	0.30%
2021/11/24	17	75.64	47.1	74.91	74.60	-30.1	4,488	-0.67%
2021/11/23	105.5	78.16	59.3	77.88	76.10	46.2	4,466	1.03%	大買/
2021/11/22	225.7	79.72	192.5	79.77	78.40	33.3	4,574	0.73%	大買/大賣/
2021/11/19	2.3	75.90	39	75.69	75.90	-36.8	3,870	-0.95%
2021/11/18	16.1	69.52	15.3	70.02	69.00	0.8	3,804	0.02%
2021/11/17	0	0.00	3	67.53	67.30	-3	3,736	-0.08%
2021/11/16	10	67.98	4	67.30	67.20	6	3,774	0.16%
2021/11/15	7	66.59	25.3	67.08	68.20	-18.3	3,816	-0.48%
2021/11/12	1	65.30	0	0.00	65.00	1	3,901	0.03%
2021/11/11	6.1	64.17	1	63.70	63.70	5.1	3,943	0.13%
2021/11/10	6	63.98	2	64.40	64.50	4	3,995	0.10%
2021/11/09	3.1	64.20	13	64.15	63.80	-9.9	4,030	-0.25%
2021/11/08	2.2	65.58	0	66.10	65.50	2.1	4,056	0.05%
2021/11/05	9	66.04	13	65.62	65.80	-4	4,180	-0.10%
2021/11/04	14	68.40	3	67.90	67.10	11	4,288	0.26%
2021/11/03	5	68.12	3	67.90	67.70	2	4,406	0.05%
2021/11/02	16	69.51	17	68.32	69.00	-1	4,530	-0.02%
2021/11/01	15.1	69.24	19	69.99	70.40	-3.9	4,505	-0.09%
2021/10/29	18.3	69.22	22.4	67.97	67.40	-4.1	4,468	-0.09%
2021/10/28	30.1	70.36	35	70.50	69.30	-4.9	4,460	-0.11%
2021/10/27	56.1	71.54	42.2	72.18	70.50	13.9	4,469	0.31%
2021/10/26	59.3	69.13	64.2	69.54	71.60	-4.9	4,357	-0.11%
2021/10/25	2.1	67.76	9.6	67.05	67.20	-7.5	4,242	-0.18%
2021/10/22	39	65.64	27.1	65.53	65.20	11.9	4,282	0.28%
2021/10/21	10	64.97	10	63.19	63.90	0	4,301	0.00%
2021/10/20	7.2	63.65	9	63.96	64.50	-1.8	4,381	-0.04%
2021/10/19	6	62.20	7.1	61.34	62.70	-1.1	4,462	-0.03%
2021/10/18	5	59.16	6.1	58.10	59.10	-1.1	4,563	-0.02%
2021/10/15	1	58.71	4	59.45	58.70	-3	4,679	-0.06%
2021/10/14	1	57.40	1	57.50	58.70	0	4,871	0.00%
2021/10/13	0.2	57.72	0	58.50	58.30	0.2	5,372	0.00%
2021/10/12	0	59.30	0	0.00	58.00	0	5,723	0.00%
2021/10/08	1	60.00	0	0.00	60.00	1	5,831	0.02%
2021/10/05	2.7	57.98	1	56.90	59.30	1.7	6,579	0.03%
2021/10/04	11	59.51	10.1	58.35	58.30	0.9	6,823	0.01%
2021/10/01	6.1	60.29	3.1	59.73	59.70	2.9	6,887	0.04%
2021/09/30	0	0.00	3	60.83	62.10	-3	6,903	-0.04%
2021/09/29	2.1	60.84	4.5	61.06	60.30	-2.3	7,000	-0.03%
2021/09/28	4	62.58	1	63.00	62.70	3	7,141	0.04%
2021/09/27	6.1	63.89	1	64.50	63.50	5.1	7,163	0.07%
2021/09/24	0	65.00	0.1	65.10	65.00	-0.1	7,172	0.00%
2021/09/23	1	65.00	3	65.03	65.10	-2	7,189	-0.03%
2021/09/22	1	64.10	0	0.00	64.20	1	7,225	0.01%
2021/09/17	1	65.80	1	64.30	66.10	0	7,294	0.00%
2021/09/16	8	65.71	3	65.03	64.90	5	7,441	0.07%
2021/09/15	1.1	65.51	1	65.50	65.10	0.1	7,483	0.00%
2021/09/14	0.1	66.80	0	0.00	66.70	0.1	7,512	0.00%
2021/09/13	3	66.57	24	66.64	66.40	-21	7,593	-0.28%
2021/09/10	3.1	67.10	3	67.53	66.80	0.1	7,743	0.00%
2021/09/09	3.2	66.65	3	67.23	67.40	0.2	7,978	0.00%
2021/09/08	34	71.04	31	69.17	68.50	3	8,008	0.04%
2021/09/07	7.1	68.87	9	69.24	70.00	-1.9	7,981	-0.02%
2021/09/06	9	71.50	12	71.38	70.00	-3	8,019	-0.04%
2021/09/03	24	72.05	16	71.83	71.10	8	8,316	0.10%
2021/09/02	111.2	73.31	79	72.20	71.50	32.2	8,322	0.39%	大買/
2021/09/01	2	72.25	17.8	74.02	74.50	-15.8	8,202	-0.19%
2021/08/31	4	67.63	5.1	67.66	67.80	-1.1	8,105	-0.01%
2021/08/30	9.1	69.41	4	69.60	68.90	5.1	8,168	0.06%
2021/08/27	14	71.12	15	71.67	70.80	-1	8,229	-0.01%
2021/08/26	76.3	72.04	38	72.66	72.20	38.3	8,211	0.47%
2021/08/25	4	65.08	26.3	68.19	69.80	-22.3	8,018	-0.28%
2021/08/24	31	64.56	5.1	63.60	63.50	26	8,209	0.32%
2021/08/23	5.1	65.20	8.1	64.46	65.10	-3.1	8,287	-0.04%
2021/08/20	1.3	61.48	1	61.90	60.50	0.3	8,563	0.00%
2021/08/19	8	63.62	2	62.66	62.20	6	9,304	0.06%
2021/08/18	15.1	62.47	12.4	61.80	65.10	2.7	9,425	0.03%
2021/08/17	8.2	62.24	5	64.00	60.20	3.2	9,477	0.03%
2021/08/16	0	63.85	5	63.38	63.20	-5	9,534	-0.05%
2021/08/13	9.2	66.79	2.3	66.34	65.90	6.9	9,568	0.07%
2021/08/12	21.2	68.27	19	68.01	68.70	2.2	9,562	0.02%
2021/08/11	18	67.07	7.8	67.46	67.10	10.3	9,603	0.11%
2021/08/10	9.4	68.83	4.6	69.94	67.80	4.8	9,591	0.05%
2021/08/09	15.5	72.95	13	72.65	71.50	2.5	9,631	0.03%
2021/08/06	24.5	75.83	45.1	75.09	75.50	-20.7	9,759	-0.21%
2021/08/05	3.5	80.31	5	79.78	79.00	-1.5	9,761	-0.02%
2021/08/04	8.4	80.67	7	80.96	80.50	1.4	9,918	0.01%
2021/08/03	12.1	80.37	8	80.09	80.30	4.1	10,005	0.04%
2021/08/02	11.3	79.54	10.4	78.74	78.80	0.9	10,000	0.01%
2021/07/30	6.4	80.84	9.2	80.63	79.00	-2.8	10,059	-0.03%
2021/07/29	8.2	80.88	4.3	80.92	81.20	4	10,060	0.04%
2021/07/28	12.8	81.66	11.4	78.82	81.20	1.4	10,075	0.01%
2021/07/27	14.9	85.72	41.4	87.40	84.10	-26.5	10,188	-0.26%
2021/07/26	25	88.82	31	88.49	88.30	-6.1	10,177	-0.06%
2021/07/23	57.4	90.22	58.7	89.88	88.70	-1.3	10,103	-0.01%
2021/07/22	65.1	93.62	114.3	93.21	92.50	-49.2	10,000	-0.49%	大賣/
2021/07/21	47.2	95.23	56	95.75	95.00	-8.8	9,907	-0.09%
2021/07/20	80.4	97.76	82	97.44	95.80	-1.7	9,895	-0.02%
2021/07/19	207.2	101.94	103.4	102.36	98.50	103.8	9,787	1.06%	大買/大賣/鉅額交易
2021/07/16	80	96.40	153.7	97.57	100.00	-73.7	9,392	-0.78%	大賣/
2021/07/15	29.1	91.65	30.2	91.88	91.30	-1.1	9,134	-0.01%
2021/07/14	34.4	95.77	37	96.10	93.40	-2.7	9,081	-0.03%
2021/07/13	150.7	101.52	124.5	100.61	96.10	26.2	9,008	0.29%	大買/大賣/
2021/07/12	6	96.35	20.3	97.49	97.90	-14.3	8,618	-0.17%
2021/07/09	28.1	89.29	32.4	89.35	89.00	-4.3	8,677	-0.05%
2021/07/08	15.2	87.51	5.3	87.30	86.90	9.9	8,649	0.11%
2021/07/07	4	86.13	5	85.86	85.70	-1	8,669	-0.01%
2021/07/06	26.5	87.52	22.2	87.28	85.70	4.2	8,801	0.05%
2021/07/05	35.4	87.64	26.3	87.69	87.10	9.1	9,006	0.10%
2021/07/02	13.4	84.07	10.3	82.25	84.10	3.1	8,899	0.03%
2021/07/01	1.1	83.84	14	82.34	82.20	-13	8,914	-0.15%
2021/06/30	8	83.68	19.1	84.06	84.00	-11.1	8,989	-0.12%
2021/06/29	7.1	85.12	10	85.08	83.30	-3	9,120	-0.03%
2021/06/28	23	86.77	17.2	86.56	86.40	5.8	9,121	0.06%
2021/06/25	43.3	84.76	39	86.45	86.10	4.3	9,090	0.05%
2021/06/24	7	84.26	7.1	84.45	84.30	-0.1	9,049	0.00%
2021/06/23	10	82.61	27	82.36	82.40	-17	9,210	-0.18%
2021/06/22	25.1	84.03	6.1	83.08	81.00	19	9,240	0.21%
2021/06/21	57.3	87.38	20	86.17	84.80	37.3	9,265	0.40%
2021/06/18	68	91.44	50.1	91.37	91.60	18	9,368	0.19%
2021/06/17	19	88.09	16	87.29	88.80	3	9,388	0.03%
2021/06/16	8	87.20	14.1	86.70	86.40	-6.1	9,440	-0.06%
2021/06/15	30	86.11	25.2	86.66	86.50	4.8	9,906	0.05%
2021/06/11	111	87.93	98	87.98	86.60	13	9,953	0.13%	大買/
2021/06/10	49	84.44	55	84.53	84.50	-6	9,800	-0.06%
2021/06/09	25	83.82	53	84.78	83.20	-28	9,889	-0.28%
2021/06/08	7	82.91	20	82.32	81.80	-13	10,424	-0.12%
2021/06/07	24.1	83.08	16	81.98	81.60	8.1	10,638	0.08%
2021/06/04	19	84.16	28	83.81	85.20	-9	10,690	-0.08%
2021/06/03	6.2	82.98	6	83.53	82.50	0.2	10,817	0.00%
2021/06/02	40	84.37	25	83.17	81.90	15	11,023	0.14%
2021/06/01	80	87.28	100.4	86.66	86.30	-20.4	11,140	-0.18%
2021/05/31	45.2	85.15	28	85.06	83.80	17.2	11,201	0.15%
2021/05/28	112.1	87.76	105.3	88.11	85.90	6.8	11,671	0.06%	大買/大賣/
2021/05/27	153.5	84.37	144	83.81	84.60	9.5	11,844	0.08%	大買/大賣/
2021/05/26	6	78.53	24	79.69	81.00	-18	11,483	-0.16%
2021/05/25	56	73.81	76	73.56	73.70	-20	11,897	-0.17%
2021/05/24	48	69.90	11	71.87	70.70	37	12,276	0.30%
2021/05/21	4	69.95	6	69.43	70.00	-2	13,082	-0.02%
2021/05/20	5	68.58	4	68.95	67.50	1	13,123	0.01%
2021/05/19	13	69.43	12	69.11	69.20	1	13,468	0.01%
2021/05/18	14.1	67.06	27	67.37	68.10	-12.9	13,700	-0.09%
2021/05/17	53	64.56	87	65.58	63.90	-34	13,799	-0.25%
2021/05/14	56	69.55	16	67.66	66.00	40	13,757	0.29%
2021/05/13	9	64.98	22.1	66.41	69.90	-13.1	13,805	-0.09%
2021/05/12	9	66.67	18.6	64.10	63.60	-9.6	14,505	-0.07%
2021/05/11	26.2	69.57	98	70.11	69.40	-71.9	14,664	-0.49%
2021/05/10	5.1	77.84	3	76.80	77.10	2.1	14,787	0.01%
2021/05/07	28	78.65	26	77.39	79.40	2	15,081	0.01%
2021/05/06	7	75.34	4	76.20	74.00	3	15,330	0.02%
2021/05/05	29	76.88	13	75.52	75.20	16	15,604	0.10%
2021/05/04	113	78.88	33	77.90	78.80	80	15,754	0.51%	大買/
2021/05/03	5.6	79.23	31.2	78.85	76.10	-25.6	15,681	-0.16%
2021/04/29	5.5	83.30	5	83.16	84.00	0.5	15,791	0.00%
2021/04/28	9	84.98	11	83.71	83.00	-2	15,976	-0.01%
2021/04/27	8	85.48	8	84.56	84.00	0	16,273	0.00%
2021/04/26	27	87.80	18	87.03	87.50	9	16,581	0.05%
2021/04/23	26	84.28	8	83.88	83.90	18	16,754	0.11%
2021/04/22	17.2	84.91	16.1	86.32	83.00	1.1	17,405	0.01%
2021/04/21	44.8	88.80	26.1	89.28	87.20	18.7	17,753	0.11%
2021/04/20	12.6	91.12	27	92.71	90.50	-14.4	17,814	-0.08%
2021/04/19	13.4	89.96	28.2	89.94	90.30	-14.8	18,127	-0.08%
2021/04/16	42.3	92.80	27	93.11	91.90	15.3	18,408	0.08%
2021/04/15	21.3	94.34	27	94.07	94.20	-5.7	18,718	-0.03%
2021/04/14	62.6	97.28	57.1	98.47	96.00	5.5	18,901	0.03%
2021/04/13	14.2	105.45	16.2	105.80	103.50	-1.9	18,846	-0.01%
2021/04/12	44.1	112.85	31	113.39	110.00	13.1	18,901	0.07%
2021/04/09	75.2	114.33	101.2	114.47	112.00	-26	19,036	-0.14%	大賣/
2021/04/08	9	107.61	11.4	108.20	107.00	-2.4	18,952	-0.01%
2021/04/07	8	106.56	12.1	107.42	107.50	-4.1	19,268	-0.02%
2021/04/06	16.1	108.65	27.2	109.12	108.00	-11.1	19,694	-0.06%
2021/04/01	38.1	109.43	33	108.45	107.00	5.1	20,155	0.03%
2021/03/31	14.1	105.37	17.1	105.72	104.50	-3	20,649	-0.01%
2021/03/30	20	108.00	25	107.94	107.50	-5	21,222	-0.02%
2021/03/29	23.1	108.09	20.1	108.30	108.00	3	21,444	0.01%
2021/03/26	74.5	107.21	76.6	107.41	107.00	-2.1	21,382	-0.01%
2021/03/25	42.1	99.87	44	99.97	100.00	-2	21,182	-0.01%
2021/03/24	39	100.69	22.7	100.71	101.00	16.4	21,119	0.08%
2021/03/23	101.5	101.97	159.3	101.12	101.00	-57.8	21,027	-0.27%	大買/大賣/
2021/03/22	77.2	106.85	27.7	109.23	103.50	49.5	20,783	0.24%
2021/03/19	80	115.52	59	115.03	114.00	21	20,584	0.10%
2021/03/18	106.3	121.65	134.4	121.99	118.50	-28.1	20,480	-0.14%	大買/大賣/
2021/03/17	20	116.20	50.5	116.34	118.00	-30.5	19,998	-0.15%
2021/03/16	69	116.94	55.1	116.85	116.00	13.9	19,960	0.07%
2021/03/15	76	115.72	64	115.64	117.00	12	19,903	0.06%
2021/03/12	127.7	117.28	125.2	117.52	113.00	2.4	19,942	0.01%	大買/大賣/
2021/03/11	22	110.14	30.5	112.11	115.50	-8.5	19,330	-0.04%
2021/03/10	39.1	107.28	27	107.85	105.00	12.1	19,269	0.06%
2021/03/09	84	106.17	75.6	106.36	106.50	8.4	19,205	0.04%
2021/03/08	89.5	110.67	90	111.32	107.00	-0.5	19,017	0.00%
2021/03/05	32.1	115.31	30	114.65	113.00	2.1	18,799	0.01%
2021/03/04	74	116.89	66.2	117.19	115.50	7.8	18,627	0.04%
2021/03/03	113.2	117.14	93	117.26	118.00	20.2	18,555	0.11%	大買/
2021/03/02	125	116.78	166.4	117.07	114.00	-41.4	18,030	-0.23%	大買/大賣/
2021/02/26	150.4	109.07	107.3	108.57	112.00	43.2	17,564	0.25%	大買/大賣/
2021/02/25	163.4	118.39	98	118.19	110.00	65.4	17,182	0.38%	大買/
2021/02/24	142.6	118.40	133.1	118.60	118.00	9.5	16,633	0.06%	大買/大賣/
2021/02/23	175.2	116.12	212	116.71	113.00	-36.8	16,140	-0.23%	大買/大賣/
2021/02/22	26.1	108.74	31.1	111.90	112.00	-5	15,357	-0.03%
2021/02/19	114	95.57	118.1	96.16	102.00	-4.1	15,764	-0.03%	大買/大賣/
2021/02/18	138.3	92.91	128	93.55	92.80	10.3	15,649	0.07%	大買/大賣/
2021/02/17	50	89.74	101	89.64	89.50	-51	15,442	-0.33%	大賣/
2021/02/05	44	87.13	39	87.26	86.40	5	15,247	0.03%
2021/02/04	85	87.62	79	86.81	86.30	6	15,177	0.04%
2021/02/03	154.1	90.01	171.9	89.97	87.20	-17.8	14,961	-0.12%	大買/大賣/
2021/02/02	134.1	85.46	141.2	84.52	88.10	-7	14,226	-0.05%	大買/大賣/
2021/02/01	63.3	81.61	46.1	81.69	80.10	17.2	14,127	0.12%
2021/01/29	94.3	87.35	57.6	89.12	84.20	36.7	14,018	0.26%
2021/01/28	144.1	89.49	175.1	89.49	87.10	-31.1	13,745	-0.23%	大買/大賣/
2021/01/27	92.1	87.77	108	87.43	87.90	-15.9	13,433	-0.12%	大賣/
2021/01/26	56.3	86.07	69	86.63	83.10	-12.7	13,111	-0.10%
2021/01/25	33.1	86.69	64	87.16	84.60	-30.9	12,913	-0.24%
2021/01/22	59	87.49	36.1	86.38	88.60	22.9	12,828	0.18%
2021/01/21	96	85.21	54	84.81	84.50	42	12,721	0.33%
2021/01/20	78.2	87.23	124	88.73	85.10	-45.8	12,554	-0.36%	大賣/
2021/01/19	116	95.06	82.7	95.05	91.30	33.3	12,273	0.27%	大買/
2021/01/18	130.7	92.14	129.5	92.25	91.60	1.2	11,924	0.01%	大買/大賣/
2021/01/15	233.3	97.55	187.2	97.34	94.90	46.1	11,660	0.40%	大買/大賣/
2021/01/14	150.4	89.71	160	89.99	92.80	-9.6	10,947	-0.09%	大買/大賣/
2021/01/13	100	85.06	64.3	84.45	84.40	35.7	10,528	0.34%
2021/01/12	152.3	86.05	131.1	85.66	83.60	21.2	10,422	0.20%	大買/大賣/
2021/01/11	78.1	85.83	72.2	85.81	84.70	5.9	10,112	0.06%
2021/01/08	85.4	84.77	78.2	85.52	87.10	7.2	9,805	0.07%
2021/01/07	30	76.74	75.3	76.66	79.20	-45.3	9,445	-0.48%
2021/01/06	27	71.59	42.2	72.37	72.00	-15.1	9,446	-0.16%
2021/01/05	17.1	74.90	22.1	75.01	74.00	-5.1	9,468	-0.05%
2021/01/04	73.5	75.56	63.1	75.23	74.20	10.4	9,490	0.11%
2020/12/31	80.2	72.92	58.1	72.82	73.60	22.1	9,643	0.23%
2020/12/30	83	72.71	31.3	72.31	71.50	51.7	9,626	0.54%
2020/12/29	43.7	72.85	130.2	70.55	69.70	-86.6	9,365	-0.92%	大賣/
2020/12/28	194.9	72.04	116.3	71.51	70.80	78.6	8,956	0.88%	大買/大賣/
2020/12/25	118.7	68.12	190.2	68.22	70.50	-71.5	8,574	-0.83%	大買/大賣/
2020/12/24	205	61.19	203.5	62.47	64.10	1.5	7,970	0.02%	大買/大賣/
2020/12/23	104	55.45	62	56.53	58.30	42	7,420	0.57%	大買/
2020/12/22	8	53.30	15	53.05	53.00	-7	7,382	-0.09%
2020/12/21	0	0.00	10.4	51.71	51.90	-10.4	7,460	-0.14%
2020/12/18	18	52.73	15	52.95	52.80	3	7,637	0.04%
2020/12/17	4	52.28	0	0.00	52.80	4	8,016	0.05%
2020/12/16	36	53.12	21	52.84	53.00	15	8,322	0.18%
2020/12/15	31	53.74	7	52.40	52.00	24	8,380	0.29%
2020/12/14	2	55.15	22	55.32	55.40	-20	8,349	-0.24%
2020/12/11	21	54.26	3	54.60	53.90	18	8,400	0.21%
2020/12/10	48	55.72	3	55.67	55.60	45	8,372	0.54%
2020/12/09	15	56.43	38	57.18	56.60	-23	8,313	-0.28%
2020/12/08	64	56.22	68	56.40	55.30	-4	8,172	-0.05%
2020/12/07	14.1	53.65	47	53.62	54.50	-33	7,951	-0.41%
2020/12/04	41.1	55.00	59.2	55.53	54.50	-18.1	7,924	-0.23%
2020/12/03	36.2	54.29	31	54.78	53.80	5.2	7,786	0.07%
2020/12/02	14	53.98	11	55.12	53.80	3	7,789	0.04%
2020/12/01	15	54.15	23	54.57	55.10	-8	8,092	-0.10%
2020/11/30	40	54.97	34	54.95	54.40	6	8,325	0.07%
2020/11/27	49	54.61	42.3	54.47	53.90	6.7	8,427	0.08%
2020/11/26	8	52.06	11	50.74	52.90	-3	8,274	-0.04%
2020/11/25	17	50.56	19	50.73	50.30	-2	8,477	-0.02%
2020/11/24	26	50.61	86.1	51.04	50.40	-60.1	8,549	-0.70%
2020/11/23	14.2	51.79	18	51.86	52.10	-3.8	8,561	-0.04%
2020/11/20	50	51.54	6	51.73	51.00	44	8,526	0.52%
2020/11/19	39	52.38	26	52.49	52.50	13	8,496	0.15%
2020/11/18	166	55.15	161	54.43	52.10	5	8,386	0.06%	大買/大賣/
2020/11/17	29.3	52.79	28.4	51.85	54.20	0.9	7,877	0.01%
2020/11/16	17.4	50.00	28	50.72	51.00	-10.6	7,621	-0.14%
2020/11/13	23	48.67	19	47.54	48.60	4	7,498	0.05%
2020/11/12	28	47.47	10.2	48.37	47.30	17.9	7,492	0.24%
2020/11/11	32	50.33	21	49.87	48.70	11	7,428	0.15%
2020/11/10	11	49.93	11.3	49.57	49.50	-0.3	7,347	0.00%
2020/11/09	67	51.59	55	51.37	51.40	12	7,263	0.17%
2020/11/06	56.2	49.00	52.1	48.74	48.65	4.1	7,013	0.06%
2020/11/05	10.2	47.54	110.2	46.42	47.65	-100.1	6,888	-1.45%	大賣/
2020/11/04	14.3	47.01	10.2	47.03	47.30	4.1	6,844	0.06%
2020/11/03	3.6	46.31	3	45.60	45.70	0.6	6,863	0.01%
2020/11/02	10	45.23	8	45.06	44.90	2	6,882	0.03%
2020/10/30	10	47.10	10	47.14	45.50	0	6,853	0.00%
2020/10/29	39	46.32	10	45.53	47.60	29	6,799	0.43%
2020/10/28	84.1	46.68	16.3	45.82	45.05	67.8	6,708	1.01%
2020/10/27	12	46.51	28	46.51	46.00	-16	6,634	-0.24%
2020/10/26	4	48.01	5	48.69	47.70	-1	6,556	-0.02%
2020/10/23	5	48.70	6	48.54	48.50	-1	6,531	-0.02%
2020/10/22	5	48.44	0.7	48.20	48.15	4.3	6,510	0.07%
2020/10/21	12	49.42	22	48.88	48.70	-10	6,472	-0.15%
2020/10/20	20	49.92	11	49.72	49.25	9	6,427	0.14%
2020/10/19	19	49.45	3	49.67	49.05	16	6,365	0.25%
2020/10/16	8	49.99	21	49.50	48.00	-13	6,293	-0.21%
2020/10/15	3.2	50.93	19	51.55	50.40	-15.8	6,195	-0.26%
2020/10/14	52	52.20	36	51.93	52.00	16	6,099	0.26%
2020/10/13	22	49.33	23	49.75	51.50	-1	5,780	-0.02%
2020/10/12	30	48.78	72	48.81	48.55	-42	5,573	-0.75%
2020/10/08	78	50.41	49	50.31	49.45	29	5,396	0.54%
2020/10/07	37.2	47.91	47	48.09	48.55	-9.8	4,935	-0.20%
2020/10/06	20.2	46.86	11.5	46.53	46.35	8.7	4,719	0.18%
2020/10/05	16	45.91	14	44.58	46.30	2	4,621	0.04%
2020/09/30	22	44.92	64	44.78	44.20	-42	4,573	-0.92%
2020/09/29	36	43.47	16	44.21	43.30	20	4,418	0.45%
2020/09/28	38	43.82	7	43.94	43.95	31	4,415	0.70%
2020/09/25	96	43.18	49	43.80	44.00	47	4,353	1.08%
2020/09/24	13	45.53	14	45.43	45.20	-1	4,132	-0.02%
2020/09/23	18	46.54	12.5	46.65	46.00	5.5	3,997	0.14%
2020/09/22	54	47.71	24.7	47.54	47.70	29.3	3,814	0.77%
2020/09/21	26	45.78	34.2	46.24	46.60	-8.2	3,415	-0.24%
2020/09/18	6	45.97	4	45.78	45.20	2	3,080	0.06%
2020/09/17	10	44.70	2	44.50	44.35	8	3,014	0.27%
2020/09/16	3	44.60	2	42.50	44.30	1	2,971	0.03%
2020/09/15	1	41.60	19	42.03	41.85	-18	2,875	-0.63%
2020/09/11	2	39.30	0	0.00	39.30	2	2,882	0.07%
2020/09/10	5	40.67	8	41.64	40.50	-3	2,876	-0.10%
2020/09/09	5	38.96	0	0.00	40.25	5	2,857	0.17%
2020/09/08	6	38.89	0.7	38.80	38.95	5.3	2,816	0.19%
2020/09/07	13	40.70	25.4	40.49	39.60	-12.4	2,767	-0.45%
2020/09/04	13	41.58	13	41.51	43.20	0	2,662	0.00%
2020/09/03	31	41.63	30	41.37	40.55	1	2,291	0.04%
2020/09/02	24	39.54	52	39.99	40.25	-28	1,989	-1.41%
2020/09/01	4	35.50	3	36.07	36.60	1	1,778	0.06%
2020/08/31	6	35.36	18	34.63	35.25	-12	1,679	-0.71%
2020/08/28	0	0.00	33	30.86	33.55	-33	1,393	-2.37%
2020/08/27	6	30.22	0	0.00	30.50	6	1,286	0.47%
2020/08/26	1	29.10	0	0.00	29.50	1	1,219	0.08%
2020/08/25	1	28.80	11.1	28.63	29.20	-10.1	1,189	-0.85%
2020/08/21	0	0.00	5	27.10	27.50	-5	1,141	-0.44%
2020/08/20	0	0.00	1.7	25.02	25.50	-1.7	1,126	-0.15%
2020/08/19	9	26.92	0	0.00	26.70	9	1,101	0.82%
2020/08/18	0	0.00	19	27.29	27.00	-19	1,091	-1.74%
2020/08/17	8	26.20	0	0.00	26.50	8	1,059	0.75%
2020/08/14	8	25.94	0	0.00	26.20	8	1,070	0.75%
2020/08/13	1	26.00	0	0.00	26.00	1	1,054	0.09%
2020/08/10	2	25.85	1	25.80	25.65	1	1,008	0.10%
2020/08/07	7	26.89	15	27.36	26.95	-8	991	-0.81%
2020/08/06	0	0.00	4	24.60	26.10	-4	909	-0.44%
2020/08/05	1	23.95	0	0.00	24.00	1	870	0.11%
2020/08/04	1	23.50	0	0.00	23.80	1	870	0.11%
2020/08/03	1	22.95	1	22.90	23.20	0	868	0.00%
2020/07/31	1	22.55	0	0.00	22.55	1	874	0.11%
2020/07/29	1	22.00	0	0.00	22.35	1	874	0.11%
2020/07/23	0	0.00	12	23.81	23.35	-12	859	-1.40%
2020/07/21	4	23.40	0	0.00	23.25	4	852	0.47%
2020/07/17	8	23.40	0	0.00	23.20	8	849	0.94%
2020/07/14	0	0.00	1	23.95	23.40	-1	847	-0.12%
2020/07/10	1	23.80	0	0.00	23.65	1	845	0.12%
2020/07/09	30	25.33	2	25.30	25.00	28	839	3.34%
2020/07/08	2	25.90	34	25.71	25.45	-32	820	-3.90%
2020/07/07	0	0.00	1	24.10	24.85	-1	785	-0.13%
2020/07/06	2	23.35	0	0.00	24.00	2	742	0.27%
2020/07/03	0	0.00	2	23.55	23.30	-2	736	-0.27%
2020/07/02	2	23.43	0	0.00	23.25	2	729	0.27%
2020/07/01	0	0.00	11	23.18	23.45	-11	727	-1.51%
2020/06/30	10	22.40	1	22.50	22.35	9	710	1.27%
2020/06/24	1	23.25	0	0.00	22.65	1	712	0.14%
2020/06/22	0	0.00	3	22.80	22.80	-3	706	-0.42%
2020/06/18	11	24.43	1	23.85	23.70	10	689	1.45%
2020/06/17	1	22.90	1	22.80	22.95	0	614	0.00%
2020/06/15	1	19.10	0	0.00	19.00	1	598	0.17%
2020/06/09	0	0.00	1	19.95	19.80	-1	656	-0.15%
2020/06/05	1.1	19.61	0	0.00	19.70	1.1	671	0.16%
2020/06/04	3	19.87	0	0.00	19.70	3	670	0.45%
2020/06/03	2	19.95	5	19.90	19.90	-3	667	-0.45%
2020/05/29	1	19.30	1	19.35	19.05	0	637	0.00%
2020/05/28	4	20.25	6	19.76	19.50	-2	635	-0.31%
2020/05/27	2	18.58	0	0.00	19.80	2	595	0.34%
2020/05/25	0.1	17.95	0	0.00	17.95	0.1	569	0.02%
2020/05/22	0	0.00	1	18.45	17.95	-1	568	-0.18%
2020/05/14	0	0.00	3	17.98	17.50	-3	557	-0.54%
2020/05/12	1	18.50	0	0.00	18.40	1	551	0.18%
2020/04/27	0	0.00	1	17.85	17.90	-1	555	-0.18%
2020/04/24	1	17.55	0	0.00	17.50	1	552	0.18%
2020/04/21	2.1	17.10	0	0.00	17.10	2.1	546	0.38%
2020/04/17	0	0.00	1	19.20	18.60	-1	540	-0.19%
2020/04/08	1	17.80	0	0.00	17.80	1	550	0.18%
2020/04/07	0.1	17.25	0	0.00	17.25	0.1	554	0.02%
2020/04/01	0.2	16.10	0	0.00	15.95	0.2	554	0.03%
2020/03/27	3	16.10	0	0.00	15.80	3	563	0.53%
2020/03/25	21	15.77	0	0.00	15.80	21	555	3.78%
2020/03/24	0	0.00	4	14.40	14.40	-4	560	-0.71%
2020/03/20	0	0.00	1	13.30	13.35	-1	569	-0.18%
2020/03/19	1	12.20	0	0.00	12.15	1	565	0.18%
2020/03/18	4	13.60	27	14.10	13.50	-23	549	-4.19%
2020/03/17	2	14.00	3	14.38	13.95	-1	535	-0.19%
2020/03/13	1	17.20	0	0.00	17.10	1	494	0.20%
2020/03/11	0.2	20.85	0	0.00	20.95	0.2	469	0.04%
2020/03/09	5	20.80	0	0.00	20.50	5	461	1.08%
2020/03/03	0	0.00	14	23.00	22.55	-14	462	-3.03%
2020/03/02	0	0.00	3	22.60	22.45	-3	460	-0.65%
2020/02/25	9	23.45	0	0.00	23.80	9	466	1.93%
2020/02/24	0	0.00	1	24.20	23.90	-1	469	-0.21%
2020/02/20	0	0.00	1	24.70	24.60	-1	492	-0.20%
2020/02/18	0	0.00	1	24.90	25.00	-1	530	-0.19%
2020/02/17	0	0.00	5	24.35	24.20	-5	525	-0.95%
2020/02/07	5	23.25	0	0.00	23.15	5	589	0.85%
2020/02/06	1	23.55	0	0.00	23.75	1	591	0.17%
2020/02/05	0	0.00	10	23.40	23.60	-10	611	-1.64%
2020/02/04	1	22.50	0	0.00	23.10	1	622	0.16%
2020/02/03	10	22.03	1	22.45	22.05	9	630	1.43%
2020/01/30	2	24.80	0	0.00	24.50	2	611	0.33%
2020/01/09	12.2	26.30	0	0.00	26.35	12.2	637	1.91%
2020/01/08	1	26.05	0	0.00	26.30	1	641	0.16%
2020/01/06	6.1	27.81	0	0.00	27.20	6.1	639	0.95%
2020/01/03	1	28.30	1	28.45	28.45	0	636	0.00%
2020/01/02	20	28.70	0	0.00	28.90	20	626	3.19%
2019/12/31	22	28.36	0	0.00	28.40	22	614	3.58%
2019/12/30	8.1	27.29	1	27.70	28.30	7.1	603	1.17%
2019/12/27	1	27.35	0	0.00	27.25	1	589	0.17%
2019/12/25	0.6	27.25	0	0.00	27.15	0.6	578	0.11%
2019/12/24	1	26.65	0	0.00	26.70	1	579	0.17%
2019/12/19	3	27.03	6	27.17	26.75	-3	567	-0.53%
2019/12/17	1	26.35	16	26.20	26.70	-15	544	-2.75%
2019/12/16	9	25.92	0	0.00	25.95	9	527	1.70%
2019/12/11	4	25.28	0	0.00	25.15	4	511	0.78%
2019/12/05	0	0.00	0.8	25.10	25.10	-0.8	507	-0.15%
2019/12/04	0	0.00	1	24.70	24.90	-1	506	-0.20%
2019/11/29	2	25.00	0	0.00	25.00	2	498	0.40%
2019/11/27	2	25.40	0	0.00	25.30	2	499	0.40%
2019/11/26	2	25.70	0	0.00	25.55	2	499	0.40%
2019/11/22	1	25.00	0	0.00	25.10	1	498	0.20%
2019/11/21	0	0.00	1	24.60	25.10	-1	499	-0.20%
2019/11/20	1	24.90	0	0.00	24.85	1	504	0.20%
2019/11/19	1	24.65	1	24.90	24.90	0	512	0.00%
2019/11/18	2	24.60	0	0.00	25.00	2	495	0.40%
2019/11/15	1	25.40	0	0.00	25.35	1	468	0.21%
2019/11/14	1	25.85	0	0.00	25.80	1	459	0.22%
2019/11/12	2	25.50	1	25.80	26.00	1	461	0.22%
2019/11/11	1	26.70	0	0.00	26.65	1	430	0.23%
2019/11/08	1	27.95	0	0.00	27.95	1	416	0.24%
2019/11/05	0	0.00	0.6	28.60	28.70	-0.6	418	-0.14%
2019/11/04	3	28.63	5	28.55	28.95	-2	422	-0.47%
2019/11/01	0	0.00	1	29.35	29.25	-1	407	-0.25%
2019/10/31	0	0.00	5	29.47	29.85	-5	402	-1.24%
2019/10/30	0	0.00	7	29.35	29.15	-7	396	-1.77%
2019/10/28	1	29.00	0	0.00	29.00	1	408	0.24%
2019/10/25	0	0.00	1	29.30	29.20	-1	409	-0.24%
2019/10/24	1	29.30	2	29.38	29.50	-1	405	-0.25%
2019/10/23	8	28.44	0	0.00	28.35	8	397	2.01%
2019/10/22	1	28.15	0	0.00	28.05	1	401	0.25%
2019/10/21	0	0.00	1	28.00	28.00	-1	410	-0.24%
2019/10/18	1	28.30	0	0.00	28.15	1	419	0.24%
2019/10/17	0	0.00	5	27.74	27.80	-5	426	-1.17%
2019/10/14	1	29.20	10	29.05	28.75	-9	582	-1.54%
2019/10/09	6	29.32	4	29.70	29.00	2	581	0.34%
2019/10/08	1	29.75	0	0.00	29.70	1	581	0.17%
2019/10/07	3	30.20	0	0.00	29.95	3	588	0.51%
2019/10/04	4	30.08	0	0.00	29.95	4	593	0.67%
2019/10/03	1	29.90	0	0.00	30.10	1	610	0.16%
2019/10/02	2	30.10	0	0.00	30.20	2	615	0.32%
2019/10/01	0	0.00	1	30.40	30.35	-1	620	-0.16%
2019/09/27	0	0.00	1	30.00	30.00	-1	628	-0.16%
2019/09/25	3	30.30	0	0.00	30.15	3	735	0.41%
2019/09/24	3	30.67	0	0.00	30.60	3	775	0.39%
2019/09/23	0	0.00	2	30.83	30.70	-2	779	-0.26%
2019/09/20	0	0.00	1	30.70	30.70	-1	805	-0.12%
2019/09/19	2	30.85	2	30.80	30.60	0	806	0.00%
2019/09/18	5	30.85	0	0.00	30.85	5	811	0.62%
2019/09/17	2	30.65	0	0.00	30.50	2	808	0.25%
2019/09/10	2	30.58	0	0.00	30.60	2	832	0.24%
2019/09/06	0	0.00	6	31.72	31.70	-6	829	-0.72%
2019/09/03	2	32.25	3	32.02	31.45	-1	859	-0.12%
2019/09/02	2	31.43	0	0.00	31.80	2	860	0.23%
2019/08/30	0	0.00	6	31.86	31.35	-6	863	-0.69%
2019/08/29	1	31.25	0	0.00	31.05	1	863	0.12%
2019/08/28	0	0.00	1	31.25	31.25	-1	864	-0.12%
2019/08/27	5	31.08	0	0.00	30.90	5	863	0.58%
2019/08/26	2	30.83	51	30.80	30.80	-49	869	-5.64%
2019/08/23	19	31.94	0	0.00	31.85	19	865	2.20%
2019/08/22	31	32.25	17	32.15	32.10	14	859	1.63%
2019/08/21	1	31.35	1	31.35	31.45	0	852	0.00%
2019/08/20	0	0.00	1	31.70	31.50	-1	851	-0.12%
2019/08/19	3	31.60	1	31.75	31.50	2	853	0.23%
2019/08/16	1	30.55	1	30.75	31.75	0	855	0.00%
2019/08/13	2	30.35	0	0.00	30.30	2	851	0.23%
2019/08/12	1	30.90	2	31.00	31.00	-1	858	-0.12%
2019/08/08	2	30.75	0	0.00	30.80	2	860	0.23%
2019/08/02	1	31.25	0	0.00	31.35	1	878	0.11%
2019/07/30	1	32.85	0	0.00	32.80	1	886	0.11%
2019/07/29	0	0.00	1	34.15	33.90	-1	880	-0.11%
2019/07/24	2	33.75	1	34.00	33.80	1	898	0.11%
2019/07/23	2	34.15	3	34.60	34.15	-1	906	-0.11%
2019/07/22	0	0.00	1	34.00	34.05	-1	904	-0.11%
2019/07/19	0	0.00	1	34.40	34.30	-1	899	-0.11%
2019/07/18	6	34.74	2	35.30	34.15	4	894	0.45%
2019/07/17	4	34.99	17	35.21	35.30	-13	850	-1.53%
2019/07/16	1	32.60	0	0.00	32.50	1	737	0.14%
2019/07/12	2	33.10	0	0.00	32.65	2	746	0.27%
2019/07/09	5	32.58	5	32.00	32.30	0	775	0.00%
2019/07/08	3	33.50	0	0.00	33.55	3	795	0.38%
2019/07/05	1	33.70	0	0.00	34.15	1	816	0.12%
2019/07/04	1	34.00	0	0.00	34.00	1	835	0.12%
2019/07/03	1	34.30	0	0.00	34.25	1	841	0.12%
2019/07/02	6	35.07	9	35.18	34.70	-3	843	-0.36%
2019/07/01	4	32.88	1	32.85	33.85	3	759	0.40%
2019/06/26	1	30.80	4	30.95	30.95	-3	792	-0.38%
2019/06/25	0	0.00	2	31.53	30.95	-2	822	-0.24%
2019/06/24	0	0.00	1	31.90	31.85	-1	951	-0.11%
2019/06/21	0	0.00	5	32.46	32.05	-5	1,052	-0.48%
2019/06/20	6	32.32	0	0.00	32.45	6	1,079	0.56%
2019/06/19	2	31.73	4	31.79	31.80	-2	1,198	-0.17%
2019/06/18	2	31.55	0	0.00	31.35	2	1,411	0.14%
2019/06/14	5	31.70	0	0.00	31.55	5	1,525	0.33%
2019/06/13	5	31.76	5	31.88	31.65	0	1,539	0.00%
2019/06/12	1	31.35	0	0.00	31.10	1	1,548	0.06%
2019/06/11	0	0.00	1	30.85	31.10	-1	1,578	-0.06%
2019/06/10	6	30.53	0	0.00	30.40	6	1,595	0.38%
2019/06/05	2	30.90	0	0.00	30.80	2	1,651	0.12%
2019/05/30	1	30.80	0	0.00	31.10	1	1,782	0.06%
2019/05/28	0	0.00	2	30.45	30.45	-2	1,893	-0.11%
2019/05/23	0	0.00	1	30.50	30.50	-1	2,006	-0.05%
2019/05/22	0	0.00	1	31.50	30.90	-1	2,225	-0.04%
2019/05/21	0	0.00	3	30.45	31.90	-3	2,287	-0.13%
2019/05/15	0	0.00	3	32.25	32.60	-3	2,392	-0.13%
2019/05/14	1	30.60	0	0.00	32.25	1	2,419	0.04%
2019/05/13	0	0.00	5	32.12	32.00	-5	2,422	-0.21%
2019/05/09	6	33.68	0	0.00	33.40	6	2,425	0.25%
2019/05/08	0	0.00	3	35.40	35.35	-3	2,413	-0.12%
2019/05/07	1	36.20	1	36.75	35.65	0	2,422	0.00%
2019/05/03	0	0.00	1	36.85	36.95	-1	2,450	-0.04%
2019/04/30	1	35.80	0	0.00	36.10	1	2,451	0.04%
2019/04/29	0	0.00	5	35.70	35.00	-5	2,475	-0.20%
2019/04/26	0	0.00	4	36.99	37.05	-4	2,519	-0.16%
2019/04/23	0	0.00	5	38.15	38.15	-5	2,598	-0.19%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,603	-0.04%
2019/04/19	0	0.00	9	38.88	39.05	-9	2,627	-0.34%
2019/04/18	0	0.00	4	38.95	38.70	-4	2,661	-0.15%
2019/04/16	0	0.00	2	38.55	38.60	-2	2,660	-0.08%
2019/04/15	3	39.30	0	0.00	39.40	3	2,648	0.11%
2019/04/12	1	39.05	0	0.00	39.20	1	2,649	0.04%
2019/04/11	7	41.51	1	40.50	40.50	6	2,617	0.23%
2019/04/10	0	0.00	3	41.07	40.75	-3	2,603	-0.12%
2019/04/09	0	0.00	2	40.88	40.50	-2	2,582	-0.08%
2019/04/08	2	40.78	3	40.90	40.65	-1	2,575	-0.04%
2019/04/03	3	40.48	0	0.00	40.70	3	2,566	0.12%
2019/04/02	2	40.68	2	40.30	40.60	0	2,560	0.00%
2019/04/01	6	42.04	3	41.67	41.10	3	2,534	0.12%
2019/03/29	1	41.05	8	41.44	41.40	-7	2,477	-0.28%
2019/03/28	2	41.63	5	41.05	41.00	-3	2,477	-0.12%
2019/03/27	16	42.04	9	42.55	41.50	7	2,466	0.28%
2019/03/26	5	41.00	2	41.45	42.50	3	2,344	0.13%
2019/03/25	6	39.80	33	40.05	39.70	-27	2,251	-1.20%
2019/03/22	48	42.66	13	42.78	41.55	35	2,227	1.57%
2019/03/21	21	41.42	122	41.22	43.00	-101	2,109	-4.79%	大賣/鉅額交易
2019/03/20	1	40.10	1	39.85	39.60	0	1,930	0.00%
2019/03/19	5	39.01	3	39.75	38.60	2	1,883	0.11%
2019/03/18	2	38.93	0	0.00	38.10	2	1,849	0.11%
2019/03/15	41	39.20	3	38.97	38.85	38	1,851	2.05%
2019/03/14	1	38.90	3	39.65	38.60	-2	1,857	-0.11%
2019/03/13	9	38.92	1	38.90	38.90	8	1,962	0.41%
2019/03/12	3	38.83	8	38.86	38.30	-5	1,958	-0.26%
2019/03/11	1	37.60	0	0.00	37.50	1	1,959	0.05%
2019/03/08	4	37.85	3	37.83	38.10	1	2,035	0.05%
2019/03/07	2	38.53	1	38.25	38.30	1	2,140	0.05%
2019/03/06	6.1	39.38	0	0.00	39.30	6.1	2,194	0.28%
2019/03/05	42	40.00	23	39.66	39.40	19	2,190	0.87%
2019/03/04	44	39.47	11	39.45	39.45	33	2,128	1.55%
2019/02/27	1	36.50	8	37.74	37.95	-7	2,077	-0.34%
2019/02/26	5	37.86	4	38.30	37.65	1	2,211	0.05%
2019/02/25	2	38.38	3	38.50	38.25	-1	2,267	-0.04%
2019/02/22	7	37.88	0	0.00	37.70	7	2,233	0.31%
2019/02/21	21	38.12	29	38.22	38.30	-8	2,191	-0.37%
2019/02/20	8	36.20	11	36.35	35.90	-3	1,984	-0.15%
2019/02/19	14	35.82	4	35.63	35.60	10	1,931	0.52%
2019/02/18	2	34.70	6	35.27	35.05	-4	1,902	-0.21%
2019/02/15	2	34.35	0	0.00	34.35	2	1,891	0.11%
2019/02/14	17	35.95	2	35.73	35.25	15	1,885	0.80%
2019/02/13	0	0.00	15	35.21	35.10	-15	1,859	-0.81%
2019/02/12	1	34.40	1	34.50	34.70	0	1,842	0.00%
2019/02/11	0	0.00	16	34.37	34.30	-16	1,854	-0.86%
2019/01/29	0	0.00	1	33.35	33.45	-1	1,936	-0.05%
2019/01/25	2	34.10	3	34.10	33.75	-1	2,005	-0.05%
2019/01/23	0	0.00	5	32.90	33.00	-5	2,018	-0.25%
2019/01/22	2	33.20	2	33.40	32.80	0	2,030	0.00%
2019/01/21	6	34.26	6	33.83	33.70	0	2,036	0.00%
2019/01/18	12	33.98	22	33.64	34.25	-10	2,033	-0.49%
2019/01/17	34	33.96	12	34.05	32.90	22	2,008	1.10%
2019/01/14	3	32.75	3	32.30	32.00	0	2,002	0.00%
2019/01/11	9	33.01	2	32.88	32.30	7	2,014	0.35%
2019/01/10	8	32.71	1	32.75	32.65	7	1,995	0.35%
2019/01/09	4	32.19	6	32.18	31.90	-2	1,976	-0.10%
2019/01/07	0	0.00	1	31.20	31.00	-1	2,007	-0.05%
2019/01/04	2	29.93	2	30.05	30.10	0	2,047	0.00%
2018/12/26	1	30.35	0	0.00	30.35	1	2,217	0.05%
2018/12/25	1	30.80	4	30.85	30.80	-3	2,244	-0.13%
2018/12/24	1	31.20	3	31.58	31.70	-2	2,260	-0.09%
2018/12/22	1	31.40	2	31.10	31.00	-1	2,266	-0.04%
2018/12/21	2	31.50	2	31.75	31.60	0	2,298	0.00%
2018/12/20	2	30.98	0	0.00	31.55	2	2,361	0.08%
2018/12/19	0	0.00	5	33.00	32.85	-5	2,382	-0.21%
2018/12/14	3	34.22	4	34.04	34.25	-1	2,430	-0.04%
2018/12/13	10	34.89	9	35.02	34.30	1	2,430	0.04%
2018/12/12	2	33.88	1	34.05	34.05	1	2,407	0.04%
2018/12/11	2	33.45	2	33.63	33.00	0	2,408	0.00%
2018/12/10	1	33.40	0	0.00	32.90	1	2,430	0.04%
2018/12/07	10	34.62	9	34.54	34.30	1	2,432	0.04%
2018/12/06	22	34.58	20	35.20	34.00	2	2,422	0.08%
2018/12/05	3	34.13	0	0.00	34.95	3	2,314	0.13%
2018/12/04	3	35.18	1	36.05	34.90	2	2,353	0.08%
2018/12/03	14	35.94	70	35.66	36.00	-56	2,361	-2.37%
2018/11/30	93	33.05	36	34.02	34.15	57	2,288	2.49%
2018/11/29	57	33.16	60	32.31	32.15	-3	2,224	-0.13%
2018/11/28	1	31.60	2	31.98	32.20	-1	2,249	-0.04%
2018/11/27	2	31.55	12	31.63	31.70	-10	2,247	-0.44%
2018/11/26	2	31.25	0	0.00	31.05	2	2,243	0.09%
2018/11/23	25	31.92	23	32.01	31.00	2	2,215	0.09%
2018/11/22	3	33.17	10	32.44	33.95	-7	2,064	-0.34%
2018/11/21	2	30.95	1	30.90	30.90	1	2,004	0.05%
2018/11/20	1	30.70	0	0.00	30.70	1	2,017	0.05%
2018/11/19	4	30.53	8	30.72	30.85	-4	2,042	-0.20%
2018/11/16	1	29.65	6	30.04	29.65	-5	2,039	-0.25%
2018/11/15	2	29.40	0	0.00	29.55	2	2,036	0.10%
2018/11/14	9	29.60	0	0.00	29.40	9	2,044	0.44%
2018/11/13	6	28.88	3	29.22	29.95	3	2,074	0.14%
2018/11/12	2	29.73	2	29.83	29.60	0	2,087	0.00%
2018/11/09	2	30.70	0	0.00	30.75	2	2,104	0.10%
2018/11/08	3	31.58	6	31.71	31.10	-3	2,188	-0.14%
2018/11/07	3	31.55	2	31.90	31.95	1	2,217	0.05%
2018/11/06	4	32.90	3	33.15	30.70	1	2,294	0.04%
2018/11/05	4	31.91	6	31.70	31.70	-2	2,259	-0.09%
2018/11/02	14	32.28	3	32.37	32.05	11	2,290	0.48%
2018/11/01	2	31.00	14	30.60	31.00	-12	2,346	-0.51%
2018/10/31	14	29.51	4	29.25	29.65	10	2,376	0.42%
2018/10/30	1	28.20	1	28.75	28.05	0	2,395	0.00%
2018/10/29	6	28.53	5	28.80	28.55	1	2,430	0.04%
2018/10/26	4	30.00	0	0.00	28.60	4	2,488	0.16%
2018/10/25	0	0.00	11	30.02	29.30	-11	2,730	-0.40%
2018/10/24	1	31.80	0	0.00	31.05	1	2,742	0.04%
2018/10/23	2	31.30	9	30.44	30.05	-7	2,760	-0.25%
2018/10/22	0	0.00	1	32.20	31.85	-1	2,810	-0.04%
2018/10/19	3	30.00	5	30.60	31.45	-2	2,900	-0.07%
2018/10/18	0	0.00	1	30.90	30.65	-1	3,062	-0.03%
2018/10/17	0	0.00	5	31.15	30.90	-5	3,309	-0.15%
2018/10/16	0	0.00	3	30.97	30.45	-3	3,832	-0.08%
2018/10/15	8	30.12	4	29.11	30.60	4	4,107	0.10%
2018/10/12	4	28.90	15	28.00	29.00	-11	4,199	-0.26%
2018/10/11	10	27.51	2	27.90	27.50	8	4,191	0.19%
2018/10/09	19	30.53	15	32.11	30.55	4	4,204	0.10%
2018/10/08	8	34.25	9	34.07	33.50	-1	4,172	-0.02%
2018/10/05	7	34.64	8	34.71	34.10	-1	4,205	-0.02%
2018/10/04	0	0.00	20	37.01	37.15	-20	4,294	-0.47%
2018/10/03	3	36.82	15	36.84	36.90	-12	4,351	-0.28%
2018/10/02	10	38.99	10	39.30	38.90	0	4,453	0.00%
2018/10/01	1	38.85	8	38.81	38.85	-7	4,481	-0.16%
2018/09/28	13	38.92	2	38.83	38.70	11	4,577	0.24%
2018/09/27	12	40.22	10	39.20	39.10	2	4,661	0.04%
2018/09/26	0	0.00	14	38.75	38.90	-14	4,671	-0.30%
2018/09/25	13	38.36	13	39.13	38.05	0	4,896	0.00%
2018/09/21	12	37.82	2	38.63	38.75	10	4,916	0.20%
2018/09/20	5	38.26	0	0.00	38.30	5	5,004	0.10%
2018/09/19	0	0.00	10	39.50	38.90	-10	5,050	-0.20%
2018/09/18	1	38.80	5	38.51	38.95	-4	5,101	-0.08%
2018/09/17	5	40.76	4	40.30	40.20	1	5,127	0.02%
2018/09/14	2	41.00	1	40.35	41.40	1	5,143	0.02%
2018/09/13	7	39.55	4	39.35	38.80	3	5,159	0.06%
2018/09/12	4	38.78	2	38.65	39.45	2	5,204	0.04%
2018/09/11	4	38.53	6	38.46	39.00	-2	5,319	-0.04%
2018/09/10	5	38.54	4	37.79	37.40	1	5,413	0.02%
2018/09/07	6	40.76	5	40.99	40.35	1	5,703	0.02%
2018/09/06	0	0.00	2	43.98	43.50	-2	6,145	-0.03%
2018/09/05	2	43.70	5	43.96	44.20	-3	6,697	-0.04%
2018/09/04	13	44.31	18	43.48	44.00	-5	7,180	-0.07%
2018/09/03	4	47.10	0	0.00	46.40	4	7,327	0.05%
2018/08/31	10	48.20	0	0.00	48.05	10	7,891	0.13%
2018/08/29	1	48.50	12	48.63	48.65	-11	8,112	-0.14%
2018/08/28	1	48.90	0	0.00	48.40	1	8,334	0.01%
2018/08/27	0	0.00	1	48.95	48.70	-1	8,357	-0.01%
2018/08/24	1	46.40	0	0.00	46.60	1	8,362	0.01%
2018/08/23	2	48.78	1	48.10	48.10	1	8,440	0.01%
2018/08/22	1	48.85	1	48.65	48.65	0	8,465	0.00%
2018/08/20	10	49.28	2	47.65	48.50	8	8,519	0.09%
2018/08/17	1	50.90	10	50.00	49.45	-9	8,556	-0.11%
2018/08/16	1	49.45	3	50.03	50.00	-2	8,625	-0.02%
2018/08/15	14	50.27	14	50.45	50.00	0	8,679	0.00%
2018/08/14	12	48.32	19	48.92	49.80	-7	8,709	-0.08%
2018/08/13	6	50.58	26	49.64	49.25	-20	8,686	-0.23%
2018/08/10	3	54.90	7	53.89	53.60	-4	8,606	-0.05%
2018/08/09	4	55.48	2	55.40	55.50	2	8,620	0.02%
2018/08/08	24	56.27	56	56.66	55.10	-32	8,672	-0.37%
2018/08/07	17	55.33	2	55.70	54.60	15	8,582	0.17%
2018/08/06	3	56.83	1	56.20	56.20	2	8,556	0.02%
2018/08/03	17	57.21	0	0.00	56.80	17	8,554	0.20%
2018/08/02	7	57.40	8	56.98	57.00	-1	8,524	-0.01%
2018/08/01	61	58.38	69	58.75	58.10	-8	8,471	-0.09%
2018/07/31	4	55.93	0	0.00	57.20	4	8,210	0.05%
2018/07/30	4	56.95	4	55.50	55.60	0	8,182	0.00%
2018/07/27	17	57.78	10	57.70	57.80	7	8,134	0.09%
2018/07/26	28	58.05	14	57.04	56.80	14	8,083	0.17%
2018/07/25	70	60.30	35	60.41	58.60	35	7,997	0.44%
2018/07/24	129	59.20	116.1	58.87	59.50	12.9	7,856	0.16%	大買/大賣/
2018/07/23	64	57.65	47	57.84	58.30	17	7,649	0.22%
2018/07/20	39	55.90	26	56.02	58.50	13	7,184	0.18%
2018/07/19	8	53.46	16	53.45	53.20	-8	6,947	-0.12%
2018/07/18	3	50.40	8	51.80	51.00	-5	6,880	-0.07%
2018/07/17	13	52.93	2	51.85	52.20	11	6,907	0.16%
2018/07/16	5	52.66	4	53.58	52.10	1	6,905	0.01%
2018/07/13	5	53.72	7	53.77	53.60	-2	6,923	-0.03%
2018/07/12	7	53.76	5	54.22	53.50	2	6,954	0.03%
2018/07/11	6	51.83	4	52.43	52.80	2	6,922	0.03%
2018/07/10	5	52.00	8	51.99	52.10	-3	7,101	-0.04%
2018/07/09	3	49.68	2	49.43	49.30	1	7,109	0.01%
2018/07/06	4	49.80	12	49.00	50.80	-8	7,327	-0.11%
2018/07/05	12	49.39	19	50.88	48.30	-7	7,426	-0.09%
2018/07/04	4	52.50	23	53.10	52.40	-19	7,514	-0.25%
2018/07/03	37	56.04	8	57.94	53.20	29	7,434	0.39%
2018/07/02	3	59.27	1	59.80	59.10	2	7,182	0.03%
2018/06/29	1	58.50	8	60.03	60.60	-7	7,140	-0.10%
2018/06/28	4.1	56.12	1	57.00	56.00	3.1	7,028	0.04%
2018/06/27	11	57.40	2	57.15	55.80	9	6,982	0.13%
2018/06/26	3	57.57	3	56.20	57.80	0	6,956	0.00%
2018/06/25	1	58.00	2	58.50	56.50	-1	6,934	-0.01%
2018/06/22	7	58.73	9	58.02	58.10	-2	6,913	-0.03%
2018/06/21	10	60.13	1	60.00	59.90	9	6,876	0.13%
2018/06/20	14	58.54	4	62.50	58.80	10	6,826	0.15%
2018/06/19	22	63.97	6	63.67	62.30	16	6,705	0.24%
2018/06/15	102	69.04	106	68.55	67.00	-4	6,598	-0.06%	大買/大賣/
2018/06/14	105	70.33	102	69.75	70.00	3	6,259	0.05%	大買/大賣/
2018/06/13	81	69.42	98	69.91	70.90	-17	5,770	-0.29%
2018/06/12	91	62.30	95	63.82	64.50	-4	5,218	-0.08%
2018/06/11	10	58.36	29.4	57.86	58.70	-19.4	4,735	-0.41%
2018/06/08	69	52.31	88	52.77	53.40	-19	4,502	-0.42%
2018/06/07	17	49.31	9	48.82	48.60	8	3,931	0.20%
2018/06/06	24	50.35	18	50.28	49.40	6	3,884	0.15%
2018/06/05	62.1	50.21	44	49.43	49.75	18.1	3,745	0.48%
2018/06/04	11	48.08	1	48.85	48.00	10	3,531	0.28%
2018/06/01	1.1	47.85	21	48.02	47.80	-19.9	3,518	-0.57%
2018/05/31	13	48.69	18	48.33	48.15	-5	3,505	-0.14%
2018/05/30	14	45.85	3	46.15	45.80	11	3,437	0.32%
2018/05/29	15	46.89	1	46.95	46.75	14	3,440	0.41%
2018/05/28	9	47.39	4	47.60	46.95	5	3,490	0.14%
2018/05/25	10	48.21	7	48.11	47.60	3	3,710	0.08%
2018/05/24	16	47.65	21	47.88	48.40	-5	3,691	-0.14%
2018/05/23	14	47.88	10	47.98	46.75	4	3,718	0.11%
2018/05/22	25	46.41	17	46.93	47.10	8	3,657	0.22%
2018/05/21	6	45.05	5	44.95	44.90	1	3,561	0.03%
2018/05/18	0	0.00	8	43.81	44.30	-8	3,552	-0.23%
2018/05/17	36	44.89	15	44.86	44.30	21	3,566	0.59%
2018/05/16	16.2	44.27	18	44.40	43.85	-1.8	3,523	-0.05%
2018/05/15	4	42.65	2	42.05	42.05	2	3,458	0.06%
2018/05/14	1	43.40	3	42.58	43.50	-2	3,480	-0.06%
2018/05/11	8	41.75	11	42.06	41.75	-3	3,471	-0.09%
2018/05/10	2	41.63	0	0.00	40.90	2	3,448	0.06%
2018/05/09	2	41.58	1	42.00	41.50	1	3,474	0.03%
2018/05/08	1	40.65	0	0.00	40.65	1	3,534	0.03%
2018/05/07	8	41.24	2	41.33	41.20	6	3,558	0.17%
2018/05/04	2	41.20	0	0.00	40.80	2	3,644	0.05%
2018/05/03	5	41.10	0	0.00	41.00	5	3,647	0.14%
2018/05/02	2	42.05	2	42.32	41.45	0	3,716	0.00%
2018/04/30	5	42.69	11	42.96	42.80	-6	3,813	-0.16%
2018/04/27	3	41.12	6	41.16	42.30	-3	3,803	-0.08%
2018/04/26	9	41.17	3	41.02	40.50	6	3,795	0.16%
2018/04/25	5	44.14	5	44.06	43.65	0	3,729	0.00%
2018/04/24	1	42.50	8	44.75	44.05	-7	3,707	-0.19%
2018/04/23	10	46.42	0	0.00	46.10	10	3,723	0.27%
2018/04/20	3	48.45	0	0.00	48.00	3	3,673	0.08%
2018/04/19	5	47.60	5	47.41	47.60	0	3,692	0.00%
2018/04/18	16	48.10	0	0.00	47.55	16	3,676	0.44%
2018/04/17	2	49.78	20	49.24	48.85	-18	3,588	-0.50%
2018/04/16	17	52.48	20	53.00	51.70	-3	3,490	-0.09%
2018/04/13	57	49.45	60	49.76	49.40	-3	3,247	-0.09%
2018/04/12	26	49.01	43.2	49.70	50.20	-17.2	3,112	-0.55%
2018/04/11	20	48.18	26	47.94	47.15	-6	2,850	-0.21%
2018/04/10	23	47.84	23	46.94	46.10	0	2,660	0.00%
2018/04/09	10	44.50	3	44.57	44.70	7	2,465	0.28%
2018/04/03	2	44.30	0	0.00	44.40	2	2,467	0.08%
2018/04/02	12	44.43	3	44.83	44.40	9	2,458	0.37%
2018/03/31	2	43.88	0	0.00	43.75	2	2,456	0.08%
2018/03/30	1	43.80	0	0.00	43.95	1	2,461	0.04%
2018/03/29	6	44.69	3	45.37	44.55	3	2,464	0.12%
2018/03/28	4	43.99	10	44.09	44.20	-6	2,437	-0.25%
2018/03/27	0	0.00	1	43.25	44.20	-1	2,433	-0.04%
2018/03/26	0	0.00	2	42.60	42.55	-2	2,445	-0.08%
2018/03/23	0	0.00	8.7	42.00	42.20	-8.7	2,437	-0.36%
2018/03/22	0	0.00	1	44.20	43.25	-1	2,426	-0.04%
2018/03/21	0	0.00	3	43.70	43.60	-3	2,414	-0.12%
2018/03/19	7	43.33	5	43.60	43.25	2	2,407	0.08%
2018/03/16	3	44.20	1	44.20	43.80	2	2,405	0.08%
2018/03/15	20	44.30	26	44.40	44.25	-6	2,414	-0.25%
2018/03/14	5.3	43.66	8	43.23	43.20	-2.7	2,389	-0.11%
2018/03/13	6	44.42	0	0.00	44.05	6	2,437	0.25%
2018/03/12	3	44.17	6	43.88	43.90	-3	2,462	-0.12%
2018/03/09	3	44.45	8	44.50	43.60	-5	2,472	-0.20%
2018/03/08	7	43.36	0	0.00	43.10	7	2,457	0.28%
2018/03/07	5	43.25	0	0.00	42.50	5	2,455	0.20%
2018/03/06	10	44.04	3	44.33	43.90	7	2,475	0.28%
2018/03/05	5	44.86	4	45.43	43.90	1	2,490	0.04%
2018/03/02	0	0.00	1	44.75	44.80	-1	2,467	-0.04%
2018/03/01	25	46.07	1	46.30	45.90	24	2,443	0.98%
2018/02/27	22	47.46	28	47.75	46.35	-6	2,384	-0.25%
2018/02/26	3	44.00	1	44.20	44.75	2	2,139	0.09%
2018/02/23	8	44.05	12	43.51	43.90	-4	2,108	-0.19%
2018/02/22	3	41.83	6	42.01	41.55	-3	2,071	-0.14%
2018/02/21	5.1	41.97	0	0.00	41.75	5.1	2,061	0.25%
2018/02/12	2	40.70	3	40.98	40.40	-1	2,059	-0.05%
2018/02/09	5	40.64	1	40.50	40.50	4	2,120	0.19%
2018/02/08	0.1	42.30	3	42.48	42.40	-2.9	2,125	-0.14%
2018/02/07	0	0.00	2	42.18	42.20	-2	2,142	-0.09%
2018/02/06	0	0.00	4	41.21	40.80	-4	2,139	-0.19%
2018/02/05	1	41.40	0	0.00	43.85	1	2,106	0.05%
2018/02/02	3.1	42.98	0	0.00	42.95	3.1	2,115	0.15%
2018/02/01	1	44.80	7	44.43	43.45	-6	2,204	-0.27%
2018/01/31	5.2	43.88	6	44.18	43.50	-0.8	2,222	-0.04%
2018/01/30	9	42.64	1	42.65	43.10	8	2,201	0.36%
2018/01/29	5.2	44.09	14	44.08	43.85	-8.8	2,210	-0.40%
2018/01/26	1	41.80	18	41.85	42.10	-17	2,164	-0.79%
2018/01/25	15	43.35	14	43.53	42.00	1	2,207	0.05%
2018/01/24	20	42.51	24	42.62	42.55	-4	2,187	-0.18%
2018/01/23	0	0.00	36	40.20	41.10	-36	2,133	-1.69%
2018/01/22	31	41.51	1	40.45	41.10	30	2,214	1.35%
2018/01/19	10	40.56	2	40.25	40.20	8	2,316	0.35%
2018/01/18	7	40.81	32	40.87	40.10	-25	2,358	-1.06%
2018/01/17	57	40.11	32	40.74	40.30	25	2,419	1.03%
2018/01/16	0	0.00	7	38.61	38.65	-7	2,519	-0.28%
2018/01/15	6	38.37	1	38.70	38.95	5	2,763	0.18%
2018/01/12	3	37.08	5	37.21	36.90	-2	2,979	-0.07%
2018/01/11	1	35.25	8	35.25	35.20	-7	3,006	-0.23%
2018/01/10	4	35.25	18.8	35.42	35.10	-14.8	3,060	-0.48%
2018/01/09	10	36.05	15	36.03	36.00	-5	3,150	-0.16%
2018/01/08	0	0.00	6	36.55	36.55	-6	3,189	-0.19%
2018/01/05	0	0.00	1	37.65	37.60	-1	3,235	-0.03%
2018/01/04	10	37.79	3	37.70	37.75	7	3,295	0.21%
2018/01/03	0	0.00	20	37.44	37.30	-20	3,380	-0.59%
2018/01/02	0	0.00	3	37.00	37.25	-3	3,473	-0.09%