嘉晶 (3016)-凱基-中山券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	3	61.87	61.60	-3	1,489	-0.20%
2024/04/24	1	60.10	0	0.00	60.70	1	1,461	0.07%
2024/04/23	2.2	59.50	0	0.00	60.00	2.2	1,455	0.15%
2024/04/22	1	58.90	0	0.00	59.40	1	1,453	0.07%
2024/04/19	3	59.10	1	59.90	58.60	2	1,439	0.14%
2024/04/18	6	64.42	2	63.40	61.20	4	1,414	0.28%
2024/04/17	0	0.00	3.4	62.22	62.40	-3.4	1,307	-0.26%
2024/04/16	2	57.15	1	57.00	56.80	1	1,282	0.08%
2024/04/15	1	59.40	1	60.40	58.90	0	1,270	0.00%
2024/04/12	1	60.80	10	60.90	60.70	-9	1,255	-0.72%
2024/04/11	12	61.37	1	61.40	60.80	11	1,237	0.89%
2024/04/10	1.4	61.82	0	0.00	61.20	1.4	1,215	0.12%
2024/04/08	1	59.90	0	0.00	59.50	1	1,171	0.09%
2024/04/02	0	0.00	0.3	61.60	61.60	-0.3	1,155	-0.03%
2024/04/01	2	62.40	2.2	61.89	61.50	-0.2	1,133	-0.01%
2024/03/29	5	60.16	1	59.10	59.60	4	1,052	0.38%
2024/03/28	0.2	59.80	0	0.00	59.30	0.2	1,038	0.02%
2024/03/21	0	0.00	2	57.20	57.70	-2	973	-0.21%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/19	2	57.85	2	58.15	57.50	0	989	0.00%
2024/03/18	1	56.80	1	57.30	56.70	0	975	0.00%
2024/03/15	5	58.00	1	58.20	58.00	4	972	0.41%
2024/03/14	1	58.40	1	59.80	60.10	0	949	0.00%
2024/03/13	2	60.65	2	60.40	60.00	0	922	0.00%
2024/03/12	13	60.28	4	60.93	61.70	9	861	1.05%
2024/03/11	2	58.95	5	59.64	61.90	-3	617	-0.49%
2024/03/08	0	0.00	2	54.95	56.30	-2	509	-0.39%
2024/03/07	0	0.00	2	51.35	51.20	-2	451	-0.44%
2024/03/06	1	52.40	2	52.00	52.10	-1	454	-0.22%
2024/03/01	2	54.00	0	0.00	53.80	2	459	0.43%
2024/02/23	1	54.10	0	0.00	54.00	1	461	0.22%
2024/02/20	1	54.80	0	0.00	54.80	1	471	0.21%
2024/02/19	0	0.00	1	55.90	55.70	-1	466	-0.21%
2024/02/15	1	55.00	0	0.00	55.00	1	464	0.22%
2024/01/31	1	56.50	0	0.00	56.30	1	446	0.22%
2024/01/22	0	0.00	1	57.60	57.90	-1	503	-0.20%
2024/01/18	1	56.60	0	0.00	56.60	1	503	0.20%
2024/01/17	0	0.00	0.2	57.20	56.60	-0.2	505	-0.03%
2024/01/15	0	0.00	1	58.80	58.20	-1	496	-0.20%
2024/01/10	1	58.20	0	0.00	57.90	1	507	0.20%
2023/12/19	1	64.20	1	64.90	63.30	0	504	0.00%
2023/12/18	3	64.13	2	64.55	64.00	1	501	0.20%
2023/12/15	1	64.50	2	65.20	64.50	-1	478	-0.21%
2023/12/01	0	0.00	0.1	64.50	64.40	-0.1	445	-0.02%
2023/11/30	1	65.50	1	65.00	65.30	0	431	0.00%
2023/11/28	2	63.30	0	0.00	63.30	2	415	0.48%
2023/11/24	1.1	63.39	2	63.45	63.50	-0.9	411	-0.22%
2023/11/07	0	0.00	3	60.90	60.90	-3	435	-0.69%
2023/11/03	3	60.20	0	0.00	59.70	3	446	0.67%
2023/11/02	0	0.00	1	60.50	60.00	-1	448	-0.22%
2023/11/01	4	61.35	4	61.00	60.30	0	437	0.00%
2023/10/23	0	0.00	5	56.80	56.70	-5	479	-1.04%
2023/10/06	1	58.20	1	58.10	58.00	0	729	0.00%
2023/10/03	1	58.30	1	58.70	58.00	0	1,103	0.00%
2023/09/22	1	59.80	0	0.00	59.50	1	1,164	0.09%
2023/09/14	0	0.00	1	62.20	62.20	-1	1,165	-0.09%
2023/09/07	1	61.30	0	0.00	61.20	1	1,224	0.08%
2023/09/01	0	0.00	1	61.20	61.20	-1	1,242	-0.08%
2023/08/29	0	0.00	2	57.80	58.70	-2	1,300	-0.15%
2023/08/18	0	0.00	1	58.10	57.70	-1	1,312	-0.08%
2023/08/17	0	0.00	3	58.20	58.50	-3	1,312	-0.23%
2023/08/14	1	60.00	0	0.00	58.90	1	1,290	0.08%
2023/08/10	1	62.60	0	0.00	62.00	1	1,273	0.08%
2023/08/09	0	0.00	2	64.80	64.20	-2	1,261	-0.16%
2023/07/31	1	65.80	0	0.00	65.70	1	1,234	0.08%
2023/07/26	0	0.00	3	65.10	64.60	-3	1,204	-0.25%
2023/07/25	1	66.60	0	0.00	66.10	1	1,199	0.08%
2023/07/21	4.1	68.16	5	68.00	67.90	-0.9	1,184	-0.08%
2023/07/19	1	68.20	1	67.40	67.00	0	1,184	0.00%
2023/07/18	1	71.10	6	68.90	69.00	-5	1,193	-0.42%
2023/07/17	4	70.80	4	70.95	70.80	0	1,183	0.00%
2023/07/14	7	72.17	1	71.80	71.50	6	1,150	0.52%
2023/07/13	1	71.20	2	72.10	71.00	-1	1,122	-0.09%
2023/07/12	9	71.97	9	71.81	72.30	0	1,078	0.00%
2023/07/11	9.5	73.42	10	73.43	72.20	-0.5	1,012	-0.05%
2023/07/10	3	69.30	1	67.50	69.70	2	836	0.24%
2023/07/07	1	64.00	1	64.60	63.40	0	727	0.00%
2023/07/06	1	65.60	1	64.50	64.60	0	722	0.00%
2023/07/05	0	0.00	3	65.80	65.20	-3	692	-0.43%
2023/07/04	1	65.30	0	0.00	65.20	1	679	0.15%
2023/07/03	1	64.80	1	64.90	64.80	0	676	0.00%
2023/06/30	2	65.20	0	0.00	65.40	2	673	0.30%
2023/06/29	1	63.90	1	63.90	64.00	0	669	0.00%
2023/06/15	1	66.60	0	0.00	66.70	1	685	0.15%
2023/06/14	0	0.00	2	66.85	67.30	-2	673	-0.30%
2023/06/12	0	0.00	2	65.50	65.50	-2	646	-0.31%
2023/06/09	1	64.60	0	0.00	64.30	1	642	0.16%
2023/06/07	0	0.00	12	65.40	65.40	-12	666	-1.80%
2023/06/06	0	0.00	1	64.90	63.70	-1	663	-0.15%
2023/06/05	14	66.56	4	68.65	66.00	10	661	1.51%
2023/06/02	2	64.90	0	0.00	64.80	2	634	0.32%
2023/05/29	1	64.80	0	0.00	65.10	1	694	0.14%
2023/05/26	0	0.00	6	63.10	63.00	-6	693	-0.87%
2023/05/25	0.3	63.60	0	0.00	63.60	0.3	694	0.04%
2023/05/09	1	64.10	2	63.30	62.50	-1	738	-0.14%
2023/05/08	0	0.00	5	64.80	64.20	-5	742	-0.67%
2023/05/04	1	63.80	1	64.60	63.80	0	778	0.00%
2023/04/24	0	0.00	1	64.50	64.20	-1	764	-0.13%
2023/04/21	7	65.50	2	64.70	64.50	5	756	0.66%
2023/04/20	1	68.80	0	0.00	67.60	1	729	0.14%
2023/04/17	1	69.10	2	70.30	71.50	-1	705	-0.14%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/04/10	0	0.00	1	71.40	71.30	-1	669	-0.15%
2023/03/28	0	0.00	2	72.50	71.30	-2	687	-0.29%
2023/03/27	0	0.00	1	72.40	72.00	-1	689	-0.14%
2023/03/24	4	73.00	1	72.80	73.00	3	695	0.43%
2023/03/22	0	0.00	1	71.50	71.80	-1	691	-0.14%
2023/03/21	1	71.00	1	72.30	71.00	0	689	0.00%
2023/03/17	0	0.00	1	70.70	70.70	-1	690	-0.14%
2023/03/16	3	69.87	1	70.00	69.70	2	694	0.29%
2023/03/15	1	70.30	0	0.00	70.20	1	698	0.14%
2023/03/14	1	69.60	1	70.10	69.60	0	709	0.00%
2023/03/07	0	0.00	1	73.80	73.40	-1	738	-0.14%
2023/03/06	3	72.90	1	72.60	73.30	2	725	0.28%
2023/03/03	1	71.80	5	71.86	71.90	-4	712	-0.56%
2023/03/02	0	74.80	0	0.00	73.50	0	673	0.00%
2023/03/01	0	0.00	0.1	75.10	75.00	-0.1	674	-0.02%
2023/02/24	0	0.00	2	76.10	75.60	-2	680	-0.29%
2023/02/23	0	0.00	2	76.10	76.00	-2	681	-0.29%
2023/02/22	0	0.00	1	75.90	75.60	-1	706	-0.14%
2023/02/20	1	76.40	1	76.50	77.80	0	740	0.00%
2023/02/17	0	0.00	1	76.00	76.00	-1	791	-0.13%
2023/02/16	3	76.60	0	0.00	76.60	3	804	0.37%
2023/02/13	1	76.60	0	0.00	76.60	1	896	0.11%
2023/02/10	1	78.00	0	0.00	76.50	1	910	0.11%
2023/02/02	2	79.20	6.4	79.41	79.20	-4.4	946	-0.46%
2023/02/01	0	0.00	1	76.80	77.00	-1	937	-0.11%
2023/01/31	1	75.20	1	75.90	75.90	0	948	0.00%
2023/01/30	2	74.10	1	74.60	74.60	1	950	0.11%
2023/01/17	1	72.30	2	72.60	72.00	-1	953	-0.10%
2023/01/16	0	0.00	1	72.00	72.30	-1	969	-0.10%
2023/01/12	1	74.70	1	74.60	73.10	0	993	0.00%
2023/01/11	0	0.00	2	74.80	74.10	-2	997	-0.20%
2023/01/10	3	73.70	3	74.17	73.70	0	1,014	0.00%
2023/01/06	1	72.20	1	72.80	72.90	0	1,054	0.00%
2023/01/03	0	0.00	1	71.10	71.10	-1	1,136	-0.09%
2022/12/29	2	69.50	0	0.00	70.40	2	1,166	0.17%
2022/12/21	1	71.60	0	0.00	70.20	1	1,418	0.07%
2022/12/16	1	74.80	0	0.00	74.50	1	1,584	0.06%
2022/12/15	0	0.00	2	76.50	76.50	-2	1,613	-0.12%
2022/12/12	1	74.80	0	0.00	74.80	1	1,666	0.06%
2022/12/09	1	76.20	0	0.00	75.90	1	1,681	0.06%
2022/11/30	0	0.00	1	78.10	78.60	-1	1,930	-0.05%
2022/11/28	1	77.70	1	77.30	77.30	0	1,963	0.00%
2022/11/25	0	0.00	1	77.60	77.60	-1	1,990	-0.05%
2022/11/17	3	79.03	2	79.30	79.30	1	2,151	0.05%
2022/11/15	4	77.55	1	76.80	78.50	3	2,266	0.13%
2022/11/14	2	75.75	4	75.90	76.20	-2	2,348	-0.09%
2022/11/11	2	76.10	1	75.30	75.00	1	2,388	0.04%
2022/11/10	1	75.50	1	74.50	74.30	0	2,360	0.00%
2022/11/09	1	75.00	5	74.80	75.00	-4	2,369	-0.17%
2022/11/08	1	73.10	1	73.80	72.30	0	2,356	0.00%
2022/11/07	2	72.40	4	72.40	72.40	-2	2,357	-0.08%
2022/11/04	1	71.10	1	70.70	72.00	0	2,384	0.00%
2022/11/03	1	70.70	1	69.70	71.20	0	2,386	0.00%
2022/11/02	1	70.40	1	70.20	70.60	0	2,407	0.00%
2022/10/31	0	0.00	25	68.56	69.00	-25	2,399	-1.04%
2022/10/26	0	0.00	11	67.40	66.80	-11	2,395	-0.46%
2022/10/25	1	68.20	0	0.00	67.40	1	2,395	0.04%
2022/10/24	0	0.00	7	69.17	68.00	-7	2,407	-0.29%
2022/10/21	1	67.90	1	69.40	67.10	0	2,408	0.00%
2022/10/20	5	69.50	2	69.25	69.50	3	2,408	0.12%
2022/10/19	2	70.70	2	69.10	69.00	0	2,428	0.00%
2022/10/18	1	68.90	1	71.00	70.10	0	2,428	0.00%
2022/10/17	1	67.10	1.4	67.51	69.30	-0.4	2,436	-0.02%
2022/10/14	1	70.30	2	70.15	70.50	-1	2,444	-0.04%
2022/10/13	4	69.83	2	69.25	66.10	2	2,491	0.08%
2022/10/12	2	71.25	1	71.10	70.80	1	2,472	0.04%
2022/10/11	4	72.73	0	0.00	71.50	4	2,471	0.16%
2022/10/07	0	0.00	1	77.70	77.30	-1	2,505	-0.04%
2022/10/06	6	78.27	1	78.60	78.60	5	2,518	0.20%
2022/10/05	0	0.00	5	79.00	77.60	-5	2,515	-0.20%
2022/10/04	2	74.75	8	74.76	77.60	-6	2,490	-0.24%
2022/10/03	1	72.30	6	71.72	73.10	-5	2,480	-0.20%
2022/09/30	6.1	69.18	9	70.91	72.70	-2.9	2,521	-0.12%
2022/09/29	3	73.00	0	0.00	70.40	3	2,511	0.12%
2022/09/28	6	74.67	3	74.93	71.60	3	2,500	0.12%
2022/09/27	7	79.59	5	79.00	78.50	2	2,480	0.08%
2022/09/26	6	81.35	0	0.00	79.50	6	2,484	0.24%
2022/09/23	2	87.30	2	86.10	84.40	0	2,494	0.00%
2022/09/22	5	87.60	20	90.40	90.40	-15	2,456	-0.61%
2022/09/19	2	87.95	2	86.75	86.50	0	2,432	0.00%
2022/09/16	10	87.80	1	89.30	87.60	9	2,424	0.37%
2022/09/15	9	90.71	30	90.62	89.50	-21	2,436	-0.86%
2022/09/14	13	89.80	10	87.80	91.40	3	2,451	0.12%
2022/09/13	22	91.11	42	91.68	90.70	-20	2,455	-0.81%
2022/09/12	40	90.05	7	90.27	89.60	33	2,384	1.38%
2022/09/08	5	82.00	0	0.00	84.50	5	2,344	0.21%
2022/09/07	0	0.00	2	80.30	80.30	-2	2,370	-0.08%
2022/09/06	1	80.80	0	0.00	80.70	1	2,376	0.04%
2022/09/05	0	0.00	1	84.20	83.60	-1	2,371	-0.04%
2022/09/02	10	87.82	9	87.30	87.40	1	2,367	0.04%
2022/09/01	3	88.47	0	0.00	88.00	3	2,362	0.13%
2022/08/30	1	88.30	0	0.00	89.30	1	2,390	0.04%
2022/08/26	6	90.82	2	89.90	89.70	4	2,388	0.17%
2022/08/25	10	91.43	8	91.14	90.60	2	2,380	0.08%
2022/08/24	22	90.59	19	90.88	89.20	3	2,369	0.13%
2022/08/23	9	92.23	0	0.00	92.10	9	2,370	0.38%
2022/08/22	9	93.64	36	92.29	93.00	-27	2,363	-1.14%
2022/08/19	37	92.64	1	93.00	91.40	36	2,275	1.58%
2022/08/18	1	86.00	5	88.14	87.40	-4	2,164	-0.18%
2022/08/16	0	0.00	4	86.85	85.90	-4	2,170	-0.18%
2022/08/15	5	86.94	0	0.00	86.50	5	2,193	0.23%
2022/08/12	1	84.20	1	84.90	84.70	0	2,209	0.00%
2022/08/11	7	85.00	5	83.84	83.60	2	2,261	0.09%
2022/08/09	0	0.00	3.4	82.28	82.60	-3.4	2,366	-0.14%
2022/08/08	1	80.00	1	80.50	80.50	0	2,424	0.00%
2022/08/04	1	77.40	1	77.90	77.90	0	2,600	0.00%
2022/08/02	3	80.63	1	79.00	79.00	2	2,716	0.07%
2022/08/01	2	83.10	1	82.70	82.70	1	2,723	0.04%
2022/07/29	0.1	83.80	2	84.20	84.00	-1.9	2,740	-0.07%
2022/07/28	1.1	82.58	1	81.40	81.40	0.1	2,747	0.00%
2022/07/27	1	82.10	0	0.00	82.80	1	2,755	0.04%
2022/07/26	2	82.60	9	81.71	81.40	-7	2,754	-0.25%
2022/07/22	1	85.00	9	83.43	83.30	-8	2,765	-0.29%
2022/07/21	19	84.04	8	84.51	84.80	11	2,803	0.39%
2022/07/20	7	84.03	7	83.81	83.40	0	2,798	0.00%
2022/07/19	1	80.20	0	0.00	80.30	1	2,777	0.04%
2022/07/18	1	81.10	11	81.56	81.10	-10	2,794	-0.36%
2022/07/15	12.1	80.66	2	80.95	80.80	10.1	2,787	0.36%
2022/07/14	2.1	78.44	1	79.70	79.90	1.1	2,744	0.04%
2022/07/12	1	76.90	2	76.45	76.50	-1	2,751	-0.04%
2022/07/11	2	79.55	0	0.00	79.50	2	2,760	0.07%
2022/07/08	7.3	79.82	7	78.70	78.90	0.3	2,761	0.01%
2022/07/06	0	0.00	1	75.80	73.70	-1	2,758	-0.04%
2022/07/05	2	77.70	1	78.20	78.60	1	2,813	0.04%
2022/07/04	1	78.80	1	77.30	78.70	0	2,789	0.00%
2022/07/01	3	81.00	2	79.40	78.40	1	2,792	0.04%
2022/06/30	2	85.90	1	84.50	83.80	1	2,766	0.04%
2022/06/29	2	90.15	0	0.00	90.40	2	2,793	0.07%
2022/06/28	0	0.00	1	92.80	92.30	-1	2,841	-0.04%
2022/06/27	1	94.30	0	0.00	94.30	1	2,942	0.03%
2022/06/23	0	0.00	2	90.00	90.00	-2	3,085	-0.06%
2022/06/22	1.1	92.89	16	94.04	90.90	-14.9	3,486	-0.43%
2022/06/21	1	93.00	0	0.00	93.50	1	3,596	0.03%
2022/06/20	3	94.53	2	90.05	88.20	1	3,649	0.03%
2022/06/17	2	94.95	2.1	94.59	94.70	-0.1	3,686	0.00%
2022/06/16	1	100.50	3	99.63	97.20	-2	3,870	-0.05%
2022/06/14	3	102.67	3	102.00	103.50	0	4,666	0.00%
2022/06/13	2	102.50	4	102.75	103.00	-2	5,179	-0.04%
2022/06/10	4	105.00	31	104.50	104.50	-27	5,689	-0.47%
2022/06/08	2	106.00	2	106.50	106.00	0	6,001	0.00%
2022/06/07	31	104.50	0	0.00	104.00	31	6,047	0.51%
2022/06/02	0	0.00	1	105.50	105.00	-1	6,065	-0.02%
2022/06/01	2	105.25	3	105.33	105.50	-1	6,063	-0.02%
2022/05/31	1	104.00	2	104.25	104.00	-1	6,049	-0.02%
2022/05/30	0	0.00	0.5	103.00	103.50	-0.5	6,035	-0.01%
2022/05/26	0.1	101.50	14	99.70	98.90	-14	6,030	-0.23%
2022/05/25	15	100.03	2	100.75	100.50	13	6,052	0.21%
2022/05/24	15	97.71	15	98.83	97.30	0	6,064	0.00%
2022/05/23	3	100.50	1	100.50	99.40	2	6,059	0.03%
2022/05/20	1	100.50	3	99.47	99.40	-2	6,054	-0.03%
2022/05/19	1.5	96.83	0	0.00	100.50	1.5	6,052	0.02%
2022/05/18	2	100.50	1	99.90	98.90	1	6,030	0.02%
2022/05/17	2	97.35	2	98.85	99.10	0	5,948	0.00%
2022/05/16	7	96.89	2	96.60	96.10	5	5,933	0.08%
2022/05/13	3	98.00	8	95.35	96.30	-5	5,885	-0.08%
2022/05/12	23	96.48	18	93.64	92.20	5	5,845	0.09%
2022/05/11	0	0.00	2	93.85	96.00	-2	5,884	-0.03%
2022/05/10	3	93.30	3	92.30	93.60	0	5,851	0.00%
2022/05/09	6	89.63	2	88.45	88.10	4	5,823	0.07%
2022/05/06	1	92.20	0	0.00	92.80	1	5,852	0.02%
2022/05/05	3	95.50	2	96.30	95.90	1	5,881	0.02%
2022/05/03	1	92.00	1	93.30	93.40	0	5,882	0.00%
2022/04/29	1	94.20	10	93.69	92.20	-9	5,928	-0.15%
2022/04/28	7	90.64	2	92.60	92.20	5	5,947	0.08%
2022/04/27	2	90.10	2	91.90	92.10	0	5,941	0.00%
2022/04/26	3	95.40	1	96.00	95.00	2	5,904	0.03%
2022/04/25	3	97.30	6	97.68	95.50	-3	5,911	-0.05%
2022/04/22	1	103.50	1	103.50	101.00	0	5,907	0.00%
2022/04/21	2	106.25	1	106.50	106.50	1	5,936	0.02%
2022/04/20	2	108.00	8	106.50	106.50	-6	5,993	-0.10%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/15	0	0.00	2	107.25	105.50	-2	6,120	-0.03%
2022/04/14	1	110.50	1	109.00	109.00	0	6,212	0.00%
2022/04/13	1	109.00	5	108.80	109.00	-4	6,242	-0.06%
2022/04/12	2	104.00	10	106.90	106.00	-8	6,281	-0.13%
2022/04/11	15	110.17	7	109.71	106.00	8	6,312	0.13%
2022/04/08	2	108.25	2	108.75	108.50	0	6,311	0.00%
2022/04/07	1	111.50	19	109.00	107.50	-18	6,321	-0.28%
2022/04/06	7	112.43	1	112.50	112.00	6	6,349	0.09%
2022/04/01	5	114.30	5	114.60	116.00	0	6,389	0.00%
2022/03/31	3	118.67	1	117.50	117.50	2	6,384	0.03%
2022/03/30	12	121.17	4	121.00	120.50	8	6,377	0.13%
2022/03/29	3	118.67	19	118.03	118.50	-16	6,436	-0.25%
2022/03/28	25	118.64	5	118.80	120.50	20	6,405	0.31%
2022/03/25	23	126.20	38	124.05	119.50	-15	6,349	-0.24%
2022/03/24	14	124.11	15	123.43	125.50	-1	5,990	-0.02%
2022/03/23	9	122.28	14	122.64	122.00	-5	6,054	-0.08%
2022/03/22	3	122.67	4	123.50	123.50	-1	6,362	-0.02%
2022/03/21	3	124.33	3	123.17	124.50	0	6,365	0.00%
2022/03/18	5	123.10	6	123.42	125.00	-1	6,294	-0.02%
2022/03/17	29	122.26	12.1	120.93	123.00	16.9	6,183	0.27%
2022/03/16	51	117.14	27	116.69	115.00	24	5,906	0.41%
2022/03/15	20.1	115.22	15	114.10	114.00	5.1	5,459	0.09%
2022/03/14	8	108.25	13	108.23	109.00	-5	4,994	-0.10%
2022/03/11	6	104.50	0	0.00	104.50	6	4,864	0.12%
2022/03/10	0	0.00	3	107.83	110.00	-3	4,718	-0.06%
2022/03/09	1	100.50	1	100.00	100.00	0	4,718	0.00%
2022/03/08	1	102.00	1	103.00	98.40	0	4,766	0.00%
2022/03/07	3	103.17	1	101.00	101.00	2	4,775	0.04%
2022/03/04	5	109.20	2	107.25	107.00	3	4,872	0.06%
2022/03/03	2	109.75	0	0.00	108.50	2	5,013	0.04%
2022/03/02	1	108.00	2	108.00	109.00	-1	5,048	-0.02%
2022/02/25	0	0.00	4	103.88	106.50	-4	5,221	-0.08%
2022/02/24	3	101.33	1	102.50	100.00	2	5,761	0.03%
2022/02/23	0	0.00	4	106.50	106.50	-4	6,668	-0.06%
2022/02/22	2.1	107.48	5	105.90	105.50	-2.9	6,989	-0.04%
2022/02/21	3	109.67	8	108.25	110.50	-5	8,313	-0.06%
2022/02/18	2.1	112.00	0	0.00	111.50	2.1	9,087	0.02%
2022/02/17	2	112.50	1	112.50	112.50	1	9,524	0.01%
2022/02/16	4	114.00	8	114.81	113.00	-4	9,759	-0.04%
2022/02/15	12	113.50	7	112.64	112.00	5	9,835	0.05%
2022/02/14	3	114.83	11	113.86	112.00	-8	9,922	-0.08%
2022/02/11	12	119.21	11	119.36	118.00	1	9,939	0.01%
2022/02/10	19	116.45	2	117.50	114.50	17	9,912	0.17%
2022/02/09	1	116.50	0	0.00	116.00	1	10,043	0.01%
2022/02/08	6	112.42	4	112.50	112.50	2	10,253	0.02%
2022/02/07	2	109.75	12	108.67	112.00	-10	10,339	-0.10%
2022/01/26	3	112.33	1	111.50	111.50	2	10,638	0.02%
2022/01/24	0	0.00	0.2	115.00	115.50	-0.2	11,581	0.00%
2022/01/21	2	115.25	0	0.00	113.50	2	11,898	0.02%
2022/01/20	2	118.50	0	0.00	118.50	2	11,940	0.02%
2022/01/19	8	118.94	18	119.19	120.00	-10	12,013	-0.08%
2022/01/18	1	120.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	1	123.00	0	0.00	123.00	1	12,488	0.01%
2022/01/13	1	120.00	11	119.82	120.00	-10	12,797	-0.08%
2022/01/12	0	0.00	3	124.33	122.50	-3	12,857	-0.02%
2022/01/11	2	122.00	0	0.00	122.00	2	13,014	0.02%
2022/01/10	2	129.00	2	125.50	129.50	0	13,107	0.00%
2022/01/07	5.1	125.49	17	125.94	125.00	-11.9	13,160	-0.09%
2022/01/06	2	128.00	1	129.50	129.50	1	13,123	0.01%
2022/01/05	2	133.50	1	130.00	130.00	1	13,149	0.01%
2022/01/04	2	137.50	6	137.75	137.50	-4	13,135	-0.03%
2022/01/03	2	138.50	1	137.50	137.50	1	13,183	0.01%
2021/12/30	1.1	133.59	0	0.00	133.50	1.1	13,204	0.01%
2021/12/29	1	138.00	0	0.00	136.00	1	13,255	0.01%
2021/12/28	8	135.50	1	135.00	135.00	7	13,264	0.05%
2021/12/27	1	132.50	2	136.25	136.50	-1	13,275	-0.01%
2021/12/24	1	134.50	1	132.50	132.50	0	13,296	0.00%
2021/12/22	1	132.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	0	0.00	1	133.50	132.50	-1	13,353	-0.01%
2021/12/20	9	132.78	0	0.00	132.50	9	13,692	0.07%
2021/12/17	6	132.25	1	137.50	132.00	5	13,819	0.04%
2021/12/16	21	139.83	6	143.73	141.00	15	14,213	0.11%
2021/12/15	21	137.14	16	133.25	136.50	5	13,899	0.04%
2021/12/14	11	132.91	12	135.79	133.00	-1	13,906	-0.01%
2021/12/13	12	136.25	5	134.90	136.00	7	13,784	0.05%
2021/12/10	10	135.35	6	137.42	137.00	4	13,669	0.03%
2021/12/09	2	143.25	5	147.50	142.50	-3	13,430	-0.02%
2021/12/07	1	151.00	2	148.25	147.50	-1	13,471	-0.01%
2021/12/06	0	0.00	0.1	151.50	150.00	-0.1	13,556	0.00%
2021/12/03	1.1	152.77	3	150.99	153.00	-1.9	13,616	-0.01%
2021/12/02	1	148.01	10	148.00	148.00	-9	13,592	-0.07%
2021/12/01	8	148.00	9	146.89	148.50	-1	13,609	-0.01%
2021/11/30	1.1	146.10	4	147.89	146.00	-3	13,653	-0.02%
2021/11/29	2	145.73	26	144.23	148.50	-24	13,839	-0.17%
2021/11/26	13	137.96	1	140.00	140.00	12	13,757	0.09%
2021/11/25	2.2	144.90	26	142.73	146.00	-23.9	13,765	-0.17%
2021/11/24	16	139.13	21	141.79	145.50	-5	13,763	-0.04%
2021/11/23	65.1	140.89	73	142.13	135.50	-7.9	13,751	-0.06%
2021/11/22	41	146.09	44	144.80	149.00	-3	13,594	-0.02%
2021/11/19	19	138.32	20.1	139.82	143.00	-1.1	12,777	-0.01%
2021/11/18	96	129.41	74	129.43	130.00	22	12,539	0.18%
2021/11/17	48	118.67	24	120.46	127.50	24	11,358	0.21%
2021/11/16	6	113.42	20.2	115.60	116.00	-14.2	10,703	-0.13%
2021/11/15	17	103.24	14	101.61	105.50	3	10,283	0.03%
2021/11/12	9	99.22	7	99.27	98.00	2	10,110	0.02%
2021/11/11	8	99.25	13	97.84	98.00	-5	10,074	-0.05%
2021/11/10	5	96.64	5	97.06	97.00	0	10,002	0.00%
2021/11/09	3	98.20	2	96.85	96.20	1	9,974	0.01%
2021/11/08	5	98.94	2	98.25	96.60	3	9,905	0.03%
2021/11/05	4	103.25	5	103.40	101.50	-1	9,816	-0.01%
2021/11/04	2	103.50	32	103.22	102.00	-30	9,625	-0.31%
2021/11/03	13	106.81	6	107.42	103.50	7	9,584	0.07%
2021/11/02	28	108.21	20	103.35	107.00	8	9,378	0.09%
2021/11/01	1	104.50	1	98.90	104.50	0	8,770	0.00%
2021/10/29	30	98.00	6	96.47	95.30	24	8,593	0.28%
2021/10/28	2	94.40	173	94.79	94.70	-171	8,313	-2.06%	大賣/鉅額交易
2021/10/27	5	93.98	74	93.77	94.30	-69	8,304	-0.83%
2021/10/26	62	96.91	15	96.66	92.90	47	8,334	0.56%
2021/10/25	13	94.27	1	94.50	94.70	12	8,093	0.15%
2021/10/22	14	94.96	2	95.75	96.30	12	8,230	0.15%
2021/10/21	93	96.84	6	96.00	93.00	87	8,367	1.04%
2021/10/20	1	94.00	10	93.50	94.50	-9	8,523	-0.11%
2021/10/19	63	92.02	4	93.43	93.20	59	8,626	0.68%
2021/10/18	103	90.15	76	90.58	92.00	27	8,907	0.30%	大買/
2021/10/15	3	87.07	6	87.75	87.40	-3	9,479	-0.03%
2021/10/14	3	84.57	2.1	84.78	85.00	0.9	10,159	0.01%
2021/10/13	17	86.88	2	85.85	84.20	15	10,360	0.14%
2021/10/12	1	87.70	6	87.68	87.50	-5	10,411	-0.05%
2021/10/08	17	86.15	19	86.46	86.50	-2	10,592	-0.02%
2021/10/07	1	82.10	2	83.95	85.60	-1	10,742	-0.01%
2021/10/06	6	81.88	2	82.90	80.50	4	10,925	0.04%
2021/10/05	1	81.80	0	0.00	81.60	1	11,096	0.01%
2021/10/04	2	83.10	3	80.33	78.80	-1	11,067	-0.01%
2021/10/01	1	87.00	1	82.50	82.50	0	11,064	0.00%
2021/09/30	3	86.93	1	87.60	88.80	2	11,233	0.02%
2021/09/29	24	88.60	2	87.75	87.00	22	11,390	0.19%
2021/09/28	5	92.58	5	92.50	92.80	0	11,362	0.00%
2021/09/27	59	96.50	61.2	93.90	93.10	-2.2	11,275	-0.02%
2021/09/24	8	94.06	8	93.48	92.50	0	10,931	0.00%
2021/09/23	19	93.97	12	94.40	92.80	7	10,775	0.06%
2021/09/22	4	88.73	9	88.63	90.20	-5	10,249	-0.05%
2021/09/17	3	87.33	5	89.34	89.90	-2	10,192	-0.02%
2021/09/16	0	0.00	1	86.30	86.20	-1	10,137	-0.01%
2021/09/15	2	86.45	1	84.90	84.90	1	10,159	0.01%
2021/09/14	12	88.27	13	87.81	87.70	-1	10,194	-0.01%
2021/09/13	14	87.37	14	87.26	87.50	0	10,197	0.00%
2021/09/10	33	87.90	33	88.02	88.50	0	10,248	0.00%
2021/09/09	10	85.29	3	86.87	86.40	7	10,371	0.07%
2021/09/08	1	85.80	4	83.73	82.70	-3	10,309	-0.03%
2021/09/07	1	86.60	1	86.70	86.70	0	10,348	0.00%
2021/09/06	17	89.96	14	89.98	88.20	3	10,532	0.03%
2021/09/03	5	89.72	5	91.08	90.80	0	10,487	0.00%
2021/09/02	25	95.46	17	92.43	90.40	8	10,452	0.08%
2021/09/01	1	90.60	3	90.67	91.50	-2	10,169	-0.02%
2021/08/31	15	90.64	29	89.46	90.00	-14	10,126	-0.14%
2021/08/30	24	89.33	10	89.65	89.80	14	10,060	0.14%
2021/08/27	5	90.54	3	90.10	88.10	2	10,018	0.02%
2021/08/26	12	90.71	1	89.00	90.40	11	9,987	0.11%
2021/08/25	6	88.07	3	87.70	92.00	3	9,599	0.03%
2021/08/24	3	84.30	4	84.08	83.70	-1	9,484	-0.01%
2021/08/23	10	82.91	7	84.54	83.70	3	9,416	0.03%
2021/08/20	6	79.58	7	81.56	80.60	-1	9,279	-0.01%
2021/08/19	1	78.50	0	0.00	78.10	1	9,155	0.01%
2021/08/18	2	78.50	3	78.20	81.50	-1	9,166	-0.01%
2021/08/17	3	79.30	2	79.50	76.90	1	9,205	0.01%
2021/08/16	1	79.30	1	82.00	81.10	0	9,155	0.00%
2021/08/13	3	82.90	2	82.45	81.00	1	9,127	0.01%
2021/08/11	1	82.80	11	85.42	82.80	-10	9,120	-0.11%
2021/08/10	1	86.00	9	87.08	86.00	-8	9,082	-0.09%
2021/08/09	11	87.35	11	86.65	86.40	0	9,063	0.00%
2021/08/06	5	89.56	0	0.00	88.20	5	8,992	0.06%
2021/08/05	2	92.60	2	92.20	93.70	0	8,885	0.00%
2021/08/04	13	93.81	6	94.17	92.20	7	8,890	0.08%
2021/08/03	6	93.28	15	92.08	91.80	-9	8,790	-0.10%
2021/08/02	7	92.63	7.8	93.05	93.00	-0.8	8,720	-0.01%
2021/07/30	4	94.38	10	93.79	91.10	-6	8,671	-0.07%
2021/07/29	16	92.33	15	91.59	94.10	1	8,570	0.01%
2021/07/27	20	103.16	19	103.71	98.60	1	8,277	0.01%
2021/07/26	14	100.11	38	103.91	105.00	-24	8,030	-0.30%
2021/07/23	17	98.54	11	98.58	97.80	6	7,672	0.08%
2021/07/22	13	100.85	24.1	101.07	101.00	-11.1	7,498	-0.15%
2021/07/21	36	98.91	53	97.22	100.50	-17	7,086	-0.24%
2021/07/20	47.3	94.35	22	95.00	91.50	25.3	6,461	0.39%
2021/07/19	2	84.75	4	87.58	91.00	-2	5,924	-0.03%
2021/07/16	4	83.38	5	83.66	82.80	-1	5,879	-0.02%
2021/07/15	8	83.85	2	83.00	84.50	6	6,380	0.09%
2021/07/14	9	83.47	11	84.13	85.70	-2	6,458	-0.03%
2021/07/13	16	84.16	18	84.28	80.50	-2	6,213	-0.03%
2021/07/12	4	83.23	17	82.69	82.50	-13	5,940	-0.22%
2021/07/09	11	78.88	1	77.60	78.50	10	5,701	0.18%
2021/07/08	0	0.00	14	78.08	77.70	-14	5,690	-0.25%
2021/07/07	36	80.09	15	78.94	79.30	21	5,696	0.37%
2021/07/06	27	77.80	12	77.58	77.70	15	5,513	0.27%
2021/07/05	2	72.95	2	74.25	74.90	0	5,407	0.00%
2021/07/02	1	70.30	1	71.50	71.30	0	5,566	0.00%
2021/07/01	1	71.60	4	71.00	69.90	-3	5,730	-0.05%
2021/06/30	2	73.05	1	72.00	72.00	1	5,975	0.02%
2021/06/29	1	73.60	2	74.30	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	2	73.05	72.80	-2	5,898	-0.03%
2021/06/25	2	73.65	2	73.10	72.70	0	5,915	0.00%
2021/06/24	2	73.50	4	73.78	73.30	-2	5,910	-0.03%
2021/06/23	1	72.00	5	73.56	73.70	-4	5,868	-0.07%
2021/06/22	1	71.60	4	72.95	71.60	-3	5,799	-0.05%
2021/06/21	6	73.18	5	72.94	72.00	1	5,770	0.02%
2021/06/18	8	74.75	7	76.24	75.20	1	5,731	0.02%
2021/06/17	0	0.00	2	72.80	72.70	-2	5,617	-0.04%
2021/06/16	10	72.57	6	73.57	71.30	4	5,565	0.07%
2021/06/15	3.1	71.47	6	70.82	72.90	-2.9	5,439	-0.05%
2021/06/11	2	67.90	3	68.13	67.70	-1	5,204	-0.02%
2021/06/10	2	67.80	0	0.00	67.20	2	5,203	0.04%
2021/06/09	2	66.65	1	67.30	66.70	1	5,152	0.02%
2021/06/07	1	66.30	2	66.85	66.50	-1	5,112	-0.02%
2021/06/04	2	67.10	1	67.50	66.50	1	5,091	0.02%
2021/06/03	3	67.97	5	67.98	68.10	-2	5,064	-0.04%
2021/06/02	3	67.47	1	68.40	66.80	2	4,966	0.04%
2021/06/01	1	67.70	3	68.27	68.40	-2	4,934	-0.04%
2021/05/31	5	67.02	8	67.41	66.90	-3	4,915	-0.06%
2021/05/28	6	67.52	1	68.20	66.90	5	4,890	0.10%
2021/05/27	1	66.60	2	66.00	66.60	-1	4,853	-0.02%
2021/05/26	3	66.30	2	68.05	66.00	1	4,831	0.02%
2021/05/25	3	66.80	1	67.70	66.30	2	4,791	0.04%
2021/05/24	0	0.00	5	61.82	62.80	-5	4,702	-0.11%
2021/05/21	3	62.60	4	62.48	62.30	-1	4,727	-0.02%
2021/05/20	6	61.77	4	62.43	61.80	2	4,827	0.04%
2021/05/18	1	56.60	1	57.80	60.10	0	4,801	0.00%
2021/05/17	4	55.35	5	57.24	54.80	-1	4,787	-0.02%
2021/05/14	3	60.30	4	61.20	60.70	-1	4,754	-0.02%
2021/05/13	1	60.10	0	0.00	60.10	1	4,732	0.02%
2021/05/12	2	62.55	2	64.40	60.00	0	4,707	0.00%
2021/05/11	1	67.90	2	66.00	65.30	-1	4,657	-0.02%
2021/05/10	1	70.30	4	70.00	69.70	-3	4,645	-0.06%
2021/05/06	4	70.13	2	68.85	68.60	2	4,665	0.04%
2021/05/05	3	70.87	11	71.05	68.50	-8	4,689	-0.17%
2021/05/04	1	70.20	4	71.85	71.90	-3	4,678	-0.06%
2021/05/03	2	76.80	0	0.00	74.40	2	4,637	0.04%
2021/04/29	1	79.20	1	78.50	78.50	0	4,632	0.00%
2021/04/28	4	81.58	4	80.43	79.50	0	4,665	0.00%
2021/04/27	3	81.53	10	80.49	79.80	-7	4,711	-0.15%
2021/04/26	6	82.97	3	83.60	82.20	3	4,781	0.06%
2021/04/23	10	82.26	5	83.04	82.50	5	4,805	0.10%
2021/04/22	10	81.40	30	80.03	78.50	-20	4,807	-0.42%
2021/04/21	41	85.90	17	87.24	84.00	24	5,265	0.46%
2021/04/20	15	80.85	34	81.30	82.80	-19	4,952	-0.38%
2021/04/19	2	74.70	2	75.60	75.30	0	4,723	0.00%
2021/04/16	1	75.40	2	74.00	73.90	-1	4,777	-0.02%
2021/04/15	5	74.54	2	74.50	74.40	3	4,790	0.06%
2021/04/14	4	73.90	2	75.40	74.10	2	4,808	0.04%
2021/04/13	3	77.00	1	76.00	76.00	2	4,802	0.04%
2021/04/12	3	75.80	5	77.14	75.40	-2	4,769	-0.04%
2021/04/09	3	78.03	11	78.21	78.00	-8	4,752	-0.17%
2021/04/08	17	80.85	11	80.31	80.00	6	4,656	0.13%
2021/04/07	24	77.95	7	78.04	77.30	17	4,438	0.38%
2021/04/06	16	75.69	10	76.14	77.60	6	4,318	0.14%
2021/04/01	3	71.63	5	71.38	71.20	-2	4,117	-0.05%
2021/03/31	2	71.95	1	71.10	71.10	1	4,134	0.02%
2021/03/30	1	71.50	8	72.55	72.40	-7	4,161	-0.17%
2021/03/29	1	71.10	3	71.67	71.40	-2	4,201	-0.05%
2021/03/25	1	71.00	1	70.20	70.30	0	4,248	0.00%
2021/03/24	1	71.90	0	0.00	70.90	1	4,266	0.02%
2021/03/23	7	71.70	1	72.30	71.00	6	4,278	0.14%
2021/03/22	14	72.55	22	72.18	72.00	-8	4,235	-0.19%
2021/03/19	1	68.80	1	68.60	68.60	0	4,161	0.00%
2021/03/18	6	69.60	4	69.63	69.10	2	4,213	0.05%
2021/03/17	4	69.78	3	69.60	68.90	1	4,339	0.02%
2021/03/16	2	70.45	2	70.65	70.00	0	4,629	0.00%
2021/03/12	1	69.70	0	0.00	70.00	1	5,031	0.02%
2021/03/11	0	0.00	2	69.50	69.40	-2	5,068	-0.04%
2021/03/10	1	67.40	0	0.00	67.40	1	5,110	0.02%
2021/03/09	1	67.70	1	67.10	67.10	0	5,373	0.00%
2021/03/05	3	67.87	1	67.70	67.70	2	5,455	0.04%
2021/03/03	1	69.30	1	68.20	69.40	0	5,613	0.00%
2021/03/02	3	70.03	1	69.00	69.00	2	5,627	0.04%
2021/02/25	2	71.05	1	71.30	71.10	1	5,736	0.02%
2021/02/23	1	73.40	4	73.08	72.50	-3	5,822	-0.05%
2021/02/22	4	74.28	3	74.50	73.90	1	5,782	0.02%
2021/02/19	1	71.40	11	70.75	71.40	-10	5,670	-0.18%
2021/02/18	13	70.11	4	70.20	70.30	9	5,686	0.16%
2021/02/17	2	69.05	1	69.30	69.30	1	5,680	0.02%
2021/02/05	1	66.50	2	66.95	66.50	-1	5,664	-0.02%
2021/02/04	1	66.30	1	67.40	67.10	0	5,659	0.00%
2021/02/03	2	67.45	2	67.45	66.70	0	5,657	0.00%
2021/02/02	2	67.20	3	67.47	67.80	-1	5,655	-0.02%
2021/02/01	3	66.50	2	66.35	66.30	1	5,639	0.02%
2021/01/29	2	68.60	3	69.07	67.40	-1	5,620	-0.02%
2021/01/28	2	69.90	0	0.00	69.50	2	5,595	0.04%
2021/01/27	4	71.33	0	0.00	71.60	4	5,570	0.07%
2021/01/26	2	70.65	3	70.10	69.40	-1	5,527	-0.02%
2021/01/25	3	70.30	5	70.54	70.50	-2	5,501	-0.04%
2021/01/21	3	72.70	1	71.10	71.30	2	5,449	0.04%
2021/01/20	1	72.90	9	74.16	72.70	-8	5,396	-0.15%
2021/01/19	9	79.80	17	78.40	76.70	-8	5,306	-0.15%
2021/01/18	25	78.65	21	78.45	79.20	4	5,183	0.08%
2021/01/15	13	79.35	15	79.69	77.70	-2	5,047	-0.04%
2021/01/14	33	79.56	38	79.66	79.10	-5	4,829	-0.10%
2021/01/13	3	74.60	7	77.59	77.60	-4	4,145	-0.10%
2021/01/12	3	71.00	2	71.60	70.60	1	3,834	0.03%
2021/01/11	7	71.71	6	71.72	72.10	1	3,737	0.03%
2021/01/08	2	69.60	2	69.85	69.90	0	3,682	0.00%
2021/01/07	4	69.98	2	69.65	69.50	2	3,726	0.05%
2021/01/06	2	70.80	1	69.10	69.10	1	3,722	0.03%
2021/01/05	2	71.65	1	71.10	71.10	1	3,724	0.03%
2021/01/04	2	72.20	5	72.20	72.60	-3	3,705	-0.08%
2020/12/31	5	71.50	10	71.10	71.10	-5	3,665	-0.14%
2020/12/30	2	72.55	1	73.30	71.80	1	3,652	0.03%
2020/12/29	2	72.70	3	73.33	72.70	-1	3,628	-0.03%
2020/12/25	6	72.00	7	71.54	72.30	-1	3,491	-0.03%
2020/12/24	2	71.80	0	0.00	71.50	2	3,502	0.06%
2020/12/23	5	71.76	4	71.43	71.70	1	3,515	0.03%
2020/12/22	15	70.85	3	69.63	69.00	12	3,498	0.34%
2020/12/21	1	69.70	1	70.40	70.00	0	3,500	0.00%
2020/12/18	2	70.80	6	70.52	70.90	-4	3,502	-0.11%
2020/12/17	2	70.10	1	70.70	70.10	1	3,506	0.03%
2020/12/15	3	72.73	12	71.63	70.80	-9	3,520	-0.26%
2020/12/14	3	73.67	5	74.44	73.70	-2	3,552	-0.06%
2020/12/11	5	74.78	5	73.76	72.50	0	3,578	0.00%
2020/12/10	10	74.77	13	75.26	75.00	-3	3,479	-0.09%
2020/12/09	22	72.62	19	72.78	74.70	3	3,188	0.09%
2020/12/08	4	68.38	5	69.04	69.00	-1	2,814	-0.04%
2020/12/07	4	68.30	5	67.98	68.00	-1	2,787	-0.04%
2020/12/04	3	67.97	2	67.80	67.60	1	2,766	0.04%
2020/12/03	9	69.40	18	69.52	68.00	-9	2,749	-0.33%
2020/12/02	4	67.05	9	67.62	67.20	-5	2,673	-0.19%
2020/12/01	7	67.14	7	67.96	67.00	0	2,705	0.00%
2020/11/30	14	68.04	5	68.82	67.10	9	2,687	0.33%
2020/11/27	1	65.60	2	65.70	65.60	-1	2,558	-0.04%
2020/11/26	2	65.15	0	0.00	65.60	2	2,578	0.08%
2020/11/25	2	65.55	2	65.10	64.50	0	2,596	0.00%
2020/11/24	55	67.19	55	65.76	65.70	0	2,682	0.00%
2020/11/23	5	64.72	3	64.67	64.70	2	2,693	0.07%
2020/11/20	1	61.50	3	62.97	64.40	-2	2,731	-0.07%
2020/11/19	0	0.00	1	61.40	61.40	-1	2,707	-0.04%
2020/11/18	5	62.00	0	0.00	61.80	5	2,782	0.18%
2020/11/17	1	62.20	0	0.00	62.00	1	3,084	0.03%
2020/11/16	0	0.00	1	62.00	61.90	-1	3,287	-0.03%
2020/11/13	2	60.25	1	60.40	60.40	1	3,650	0.03%
2020/11/12	1	60.70	1	60.70	60.70	0	3,945	0.00%
2020/11/11	11	60.84	0	0.00	61.00	11	4,060	0.27%
2020/11/06	1	61.30	2	61.45	60.60	-1	4,150	-0.02%
2020/11/05	1	61.80	0	0.00	60.90	1	4,243	0.02%
2020/10/30	4	60.70	2	60.25	59.70	2	4,468	0.04%
2020/10/29	4	60.60	2	60.85	61.20	2	4,725	0.04%
2020/10/26	1	63.40	5	62.80	62.80	-4	4,929	-0.08%
2020/10/23	1	64.00	2	63.65	63.70	-1	4,947	-0.02%
2020/10/22	1	65.40	1	65.20	64.00	0	5,080	0.00%
2020/10/20	1	64.30	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	65.00	0	0.00	65.10	1	5,366	0.02%
2020/10/16	3	65.37	4	65.33	64.70	-1	5,624	-0.02%
2020/10/15	7	66.44	5	66.48	66.30	2	5,756	0.03%
2020/10/14	1	64.30	0	0.00	64.50	1	5,715	0.02%
2020/10/13	4	63.68	1	64.00	64.00	3	5,762	0.05%
2020/10/12	1	66.30	0	0.00	64.90	1	5,786	0.02%
2020/10/08	3	67.00	1	67.50	66.70	2	5,820	0.03%
2020/10/07	0	0.00	1	67.10	67.40	-1	5,892	-0.02%
2020/10/05	0	0.00	2	66.70	66.70	-2	6,088	-0.03%
2020/09/28	3	64.87	2	64.70	64.70	1	6,299	0.02%
2020/09/25	2	66.90	1	65.00	65.00	1	6,398	0.02%
2020/09/24	2	68.90	1	67.60	67.60	1	6,612	0.02%
2020/09/23	2	69.45	1	69.60	69.60	1	6,584	0.02%
2020/09/22	2	69.60	1	70.50	70.30	1	6,623	0.02%
2020/09/21	2	70.20	0	0.00	69.70	2	6,606	0.03%
2020/09/18	4	71.93	2	71.75	71.60	2	6,614	0.03%
2020/09/17	3	72.30	9	72.36	72.70	-6	6,610	-0.09%
2020/09/16	2	71.10	1	72.10	70.90	1	6,574	0.02%
2020/09/15	3	70.60	4	70.48	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	2	69.45	69.70	-2	6,779	-0.03%
2020/09/11	2	68.90	2	69.00	69.20	0	6,820	0.00%
2020/09/10	1	68.60	0	0.00	68.60	1	6,866	0.01%
2020/09/09	1	68.40	2	69.50	69.50	-1	6,968	-0.01%
2020/09/08	6	69.05	9	68.99	68.90	-3	7,054	-0.04%
2020/09/07	17	71.83	11	71.91	69.20	6	7,134	0.08%
2020/09/04	2	67.80	3	69.70	70.30	-1	7,125	-0.01%
2020/09/03	2	69.65	2	70.00	69.40	0	7,190	0.00%
2020/09/02	0	0.00	3	69.87	70.30	-3	7,253	-0.04%
2020/09/01	4	69.08	5	68.92	68.90	-1	7,333	-0.01%
2020/08/31	16	69.63	17	69.47	69.20	-1	7,431	-0.01%
2020/08/28	9	70.93	5	71.80	70.00	4	7,943	0.05%
2020/08/27	3	71.70	7	71.69	71.80	-4	7,937	-0.05%
2020/08/26	2	70.40	8	70.16	71.30	-6	7,961	-0.08%
2020/08/25	17	69.31	17	69.20	69.50	0	8,035	0.00%
2020/08/24	2	68.85	2	69.05	69.20	0	8,157	0.00%
2020/08/21	21	68.89	9	68.07	69.70	12	8,266	0.15%
2020/08/20	3	69.37	3	68.80	68.80	0	8,231	0.00%
2020/08/19	12	75.33	16	73.91	76.40	-4	8,499	-0.05%
2020/08/18	12	73.50	15	73.04	72.60	-3	8,464	-0.04%
2020/08/17	1	71.50	4	70.73	71.50	-3	8,361	-0.04%
2020/08/14	1	68.30	3	68.23	68.60	-2	8,597	-0.02%
2020/08/13	1	69.00	2	67.85	67.70	-1	8,946	-0.01%
2020/08/12	5	68.08	2	67.95	68.10	3	9,075	0.03%
2020/08/11	7	68.96	4	69.95	68.60	3	9,274	0.03%
2020/08/10	3	71.00	16	71.85	69.80	-13	9,375	-0.14%
2020/08/07	1	70.30	6	70.40	70.60	-5	9,557	-0.05%
2020/08/06	4	71.00	4	71.93	70.50	0	9,961	0.00%
2020/08/05	12	71.38	2	71.30	70.90	10	10,009	0.10%
2020/08/04	19	72.53	10	74.65	72.50	9	10,068	0.09%
2020/08/03	1	71.90	3	73.27	73.90	-2	9,941	-0.02%
2020/07/31	4	72.18	7	72.06	71.60	-3	9,897	-0.03%
2020/07/30	4	71.63	7	71.46	71.80	-3	9,892	-0.03%
2020/07/29	1	69.40	1	69.20	69.70	0	9,875	0.00%
2020/07/28	13	70.51	20	69.75	68.90	-7	9,883	-0.07%
2020/07/27	12	69.77	4	70.08	70.30	8	9,853	0.08%
2020/07/24	6	70.47	10	70.60	69.40	-4	9,833	-0.04%
2020/07/23	15	72.91	14	73.01	72.10	1	9,794	0.01%
2020/07/22	48	72.99	41	72.66	72.20	7	9,635	0.07%
2020/07/21	21	70.97	12	71.62	71.90	9	9,399	0.10%
2020/07/20	2	66.20	2	66.85	67.90	0	9,275	0.00%
2020/07/17	3	68.87	8	68.54	67.60	-5	9,294	-0.05%
2020/07/16	9	70.57	3	70.50	70.30	6	9,320	0.06%
2020/07/15	6	70.10	25	69.77	68.80	-19	9,311	-0.20%
2020/07/14	41	71.94	55	70.31	70.20	-14	9,360	-0.15%
2020/07/13	26	71.72	16	70.34	71.10	10	9,417	0.11%
2020/07/10	4	68.73	8	68.98	68.50	-4	9,488	-0.04%
2020/07/09	9	72.74	2	72.55	72.20	7	9,451	0.07%
2020/07/08	3	71.07	1	71.10	71.40	2	9,409	0.02%
2020/07/07	19	73.53	11	73.21	69.40	8	9,378	0.09%
2020/07/06	13	74.80	11	73.86	74.00	2	9,319	0.02%
2020/07/03	39	72.39	33	73.42	73.50	6	9,301	0.06%
2020/07/02	5	68.78	2	69.25	69.30	3	9,087	0.03%
2020/07/01	3	68.53	3	68.87	68.40	0	9,123	0.00%
2020/06/30	1	67.10	2	67.30	67.30	-1	9,107	-0.01%
2020/06/29	3	66.90	2	66.65	66.40	1	9,170	0.01%
2020/06/24	2	68.35	7	68.16	67.80	-5	9,205	-0.05%
2020/06/23	2	67.85	2	68.20	68.10	0	9,247	0.00%
2020/06/22	5	68.12	3	67.70	67.20	2	9,265	0.02%
2020/06/19	11	71.05	49	70.65	69.50	-38	9,296	-0.41%
2020/06/18	9	67.28	6	67.32	68.30	3	9,153	0.03%
2020/06/17	8	67.39	4	67.68	67.40	4	9,210	0.04%
2020/06/16	2	67.15	10	67.60	68.60	-8	9,343	-0.09%
2020/06/15	17	67.39	24	68.24	65.70	-7	9,550	-0.07%
2020/06/12	23	68.00	10	68.84	68.70	13	9,814	0.13%
2020/06/11	50	72.02	19	71.70	70.00	31	10,020	0.31%
2020/06/10	27	73.31	20	73.72	71.60	7	10,045	0.07%
2020/06/09	8	74.40	8	75.10	73.60	0	10,142	0.00%
2020/06/08	9	75.72	15	76.42	75.30	-6	10,336	-0.06%
2020/06/05	9	74.93	10	75.41	75.90	-1	10,545	-0.01%
2020/06/04	11	75.45	25	75.62	74.90	-14	10,688	-0.13%
2020/06/03	7	71.53	5	71.52	71.80	2	10,240	0.02%
2020/06/02	7	70.81	11	70.56	70.80	-4	10,227	-0.04%
2020/06/01	17	70.80	13	71.03	70.30	4	10,262	0.04%
2020/05/29	22	68.90	14	69.07	69.50	8	10,258	0.08%
2020/05/28	10	69.46	7	69.19	68.30	3	10,302	0.03%
2020/05/27	28	70.19	29	70.58	70.90	-1	10,399	-0.01%
2020/05/26	35	71.60	15	71.29	68.60	20	10,187	0.20%
2020/05/25	10	69.20	13	69.42	71.00	-3	9,764	-0.03%
2020/05/22	21	63.84	19	64.23	64.60	2	9,468	0.02%
2020/05/21	11	62.72	13	63.42	64.00	-2	9,354	-0.02%
2020/05/20	20	60.66	26	59.77	61.40	-6	9,196	-0.07%
2020/05/19	4	58.20	7	58.09	57.50	-3	8,876	-0.03%
2020/05/18	11	58.28	10	58.04	57.00	1	8,817	0.01%
2020/05/15	17	55.92	15.2	56.97	59.00	1.8	8,657	0.02%
2020/05/14	10	56.70	5	56.54	56.20	5	8,646	0.06%
2020/05/13	14	56.69	35	56.93	57.90	-21	8,419	-0.25%
2020/05/12	7	52.89	0	0.00	52.70	7	8,003	0.09%
2020/05/11	12	54.28	5	53.66	53.70	7	7,951	0.09%
2020/05/08	3	52.63	8.4	52.86	52.20	-5.4	7,818	-0.07%
2020/05/07	4	51.88	4	51.83	52.10	0	7,687	0.00%
2020/05/06	6	51.30	0	0.00	50.50	6	7,635	0.08%
2020/05/05	3	51.70	4	51.78	51.60	-1	7,574	-0.01%
2020/05/04	2	50.95	1	50.50	50.70	1	7,541	0.01%
2020/04/30	2	51.50	10	52.47	51.80	-8	7,521	-0.11%
2020/04/28	5	50.96	103	51.18	50.50	-98	7,456	-1.31%	大賣/
2020/04/27	30	49.70	2	50.25	50.20	28	7,466	0.37%
2020/04/23	12	49.79	1	49.80	49.45	11	7,422	0.15%
2020/04/22	4	49.11	6	49.03	49.35	-2	7,408	-0.03%
2020/04/20	63	51.16	2	51.05	51.00	61	7,380	0.83%
2020/04/17	1	52.30	2	52.80	51.50	-1	7,357	-0.01%
2020/04/16	5	53.06	4	53.25	52.80	1	7,254	0.01%
2020/04/15	16	53.03	4	53.00	52.90	12	7,124	0.17%
2020/04/14	0	0.00	10	51.30	50.90	-10	6,927	-0.14%
2020/04/13	0	0.00	4	50.63	50.20	-4	6,903	-0.06%
2020/04/09	2	51.55	3	51.97	51.00	-1	6,942	-0.01%
2020/04/08	14	52.06	14	52.42	52.20	0	6,922	0.00%
2020/04/07	2	49.95	7	49.71	49.75	-5	6,806	-0.07%
2020/04/06	0	0.00	3	49.25	49.60	-3	6,750	-0.04%
2020/04/01	3	49.10	0	0.00	49.10	3	6,723	0.04%
2020/03/31	2	48.95	2	48.85	48.80	0	6,707	0.00%
2020/03/30	2	47.70	4	46.30	49.20	-2	6,750	-0.03%
2020/03/27	4	48.19	18	47.88	47.10	-14	6,684	-0.21%
2020/03/26	23	47.77	7	47.66	48.15	16	6,617	0.24%
2020/03/25	8	48.06	9	48.21	47.70	-1	6,560	-0.02%
2020/03/24	12	46.11	6	46.03	45.80	6	6,468	0.09%
2020/03/23	2	43.35	4	45.68	43.35	-2	6,597	-0.03%
2020/03/20	7	49.33	6	49.01	47.65	1	6,546	0.02%
2020/03/19	12	48.54	13	47.97	45.85	-1	6,402	-0.02%
2020/03/18	28	52.88	22	53.03	50.90	6	6,097	0.10%
2020/03/17	18	51.13	12	51.00	52.00	6	5,771	0.10%
2020/03/16	10	50.80	29	51.07	49.50	-19	5,472	-0.35%
2020/03/13	25	48.90	11	47.57	51.90	14	5,321	0.26%
2020/03/12	21	53.14	26	51.89	51.00	-5	5,108	-0.10%
2020/03/11	14	54.38	5	54.56	54.20	9	4,842	0.19%
2020/03/10	6	52.17	19	52.57	55.60	-13	4,604	-0.28%
2020/03/09	23	51.54	19	51.62	50.60	4	4,417	0.09%
2020/03/06	16	55.18	3	54.63	53.50	13	4,321	0.30%
2020/03/05	4	55.90	17	55.85	55.60	-13	4,246	-0.31%
2020/03/04	3	54.80	5	54.76	55.90	-2	4,081	-0.05%
2020/03/03	23	55.03	10	55.13	54.10	13	3,938	0.33%
2020/03/02	14	54.20	13	52.26	54.80	1	3,701	0.03%
2020/02/27	4	51.18	6	51.33	49.85	-2	3,438	-0.06%
2020/02/26	5	53.40	9	53.57	52.30	-4	3,371	-0.12%
2020/02/25	4	52.53	0	0.00	53.00	4	3,290	0.12%
2020/02/24	4	53.15	6	52.65	53.20	-2	3,258	-0.06%
2020/02/21	7	53.30	3	53.50	52.90	4	3,194	0.13%
2020/02/20	2	51.95	2	52.25	51.90	0	3,013	0.00%
2020/02/19	2	52.25	3	51.73	52.10	-1	2,962	-0.03%
2020/02/18	7	51.39	2	51.45	51.00	5	2,879	0.17%
2020/02/17	6	51.60	6	50.31	52.20	0	2,804	0.00%
2020/02/14	3	49.03	0	0.00	48.70	3	2,629	0.11%
2020/02/13	2	47.83	1	47.95	47.95	1	2,615	0.04%
2020/02/12	1	47.70	2	48.30	48.20	-1	2,682	-0.04%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/06	1	46.45	2	46.20	46.25	-1	2,846	-0.04%
2020/02/05	1	46.30	1	45.65	45.30	0	2,874	0.00%
2020/02/04	5	45.21	0	0.00	45.25	5	2,921	0.17%
2020/02/03	2	43.05	2	43.78	44.00	0	3,018	0.00%
2020/01/31	2	46.80	2	47.30	46.90	0	3,056	0.00%
2020/01/30	4	47.08	7	47.61	46.75	-3	3,309	-0.09%
2020/01/20	2	52.35	1	51.90	51.90	1	3,464	0.03%
2020/01/16	2	52.80	2	52.65	52.70	0	3,956	0.00%
2020/01/15	0	0.00	1	53.50	53.00	-1	4,213	-0.02%
2020/01/14	1	52.40	1	52.60	52.40	0	4,296	0.00%
2020/01/13	0	0.00	5	52.38	52.60	-5	4,485	-0.11%
2020/01/10	1	50.80	2	49.95	49.90	-1	4,564	-0.02%
2020/01/09	4	50.70	1	51.30	50.50	3	4,607	0.07%
2020/01/07	2	51.40	1	50.40	50.40	1	4,843	0.02%
2020/01/06	1	52.10	1	51.50	51.50	0	4,957	0.00%
2020/01/03	32	55.18	32	54.10	53.10	0	4,942	0.00%
2020/01/02	1	53.40	2	54.05	54.50	-1	4,868	-0.02%
2019/12/30	11	54.22	11	53.92	53.70	0	4,820	0.00%
2019/12/27	12	54.61	18	54.50	54.20	-6	4,815	-0.12%
2019/12/25	26	54.25	22	53.94	53.90	4	4,763	0.08%
2019/12/24	1	52.10	0	0.00	52.10	1	4,668	0.02%
2019/12/23	1	53.80	1	53.00	52.70	0	4,692	0.00%
2019/12/19	1	53.50	5	53.90	53.10	-4	4,745	-0.08%
2019/12/18	11	53.90	15	54.70	54.50	-4	4,752	-0.08%
2019/12/17	8	52.30	9	52.20	53.40	-1	4,549	-0.02%
2019/12/16	2	52.20	1	51.50	52.30	1	4,595	0.02%
2019/12/13	1	51.70	14	50.82	50.50	-13	4,598	-0.28%
2019/12/12	6	52.17	8	52.58	51.40	-2	4,644	-0.04%
2019/12/11	2	51.70	7	51.66	51.60	-5	4,608	-0.11%
2019/12/10	14	51.83	2	51.50	52.50	12	4,604	0.26%
2019/12/09	2	51.65	2	51.00	51.10	0	4,585	0.00%
2019/12/06	3	51.50	2	51.40	51.40	1	4,629	0.02%
2019/12/05	8	51.54	3	51.17	51.10	5	4,642	0.11%
2019/12/04	17	50.50	2	50.65	50.80	15	4,852	0.31%
2019/12/02	1	49.10	3	48.03	48.00	-2	4,889	-0.04%
2019/11/29	1	49.90	1	49.10	49.10	0	4,921	0.00%
2019/11/28	1	50.30	1	49.70	49.70	0	5,002	0.00%
2019/11/26	1	50.30	1	50.60	50.60	0	5,416	0.00%
2019/11/21	1	48.85	1	49.60	49.45	0	5,866	0.00%
2019/11/20	1	49.25	4	49.28	49.05	-3	5,902	-0.05%
2019/11/19	1	50.40	1	50.00	50.00	0	6,000	0.00%
2019/11/18	2	50.95	2	50.80	50.60	0	6,176	0.00%
2019/11/14	1	50.30	2	49.75	50.00	-1	6,322	-0.02%
2019/11/13	2	50.15	3	50.43	50.30	-1	6,429	-0.02%
2019/11/12	1	50.10	6	49.74	50.20	-5	6,442	-0.08%
2019/11/11	0	0.00	30	51.36	49.60	-30	6,432	-0.47%
2019/11/08	4	53.23	2	53.15	52.80	2	6,377	0.03%
2019/11/07	17	53.60	17	53.23	53.20	0	6,387	0.00%
2019/11/06	10	55.09	68	56.14	55.50	-58	6,354	-0.91%
2019/11/05	72	56.59	5	56.20	56.30	67	6,352	1.05%
2019/11/04	3	55.67	123	55.53	55.50	-120	6,333	-1.89%	大賣/鉅額交易
2019/11/01	6	54.97	42	55.70	56.10	-36	6,351	-0.57%
2019/10/31	166	55.73	21	56.68	55.00	145	6,331	2.29%	大買/鉅額交易
2019/10/30	11	56.83	8	57.51	56.80	3	6,268	0.05%
2019/10/29	16	57.44	339	59.17	57.50	-323	6,275	-5.15%	大賣/鉅額交易
2019/10/28	10	58.98	23	59.33	60.10	-13	6,167	-0.21%
2019/10/25	35	58.00	17	58.59	58.20	18	6,169	0.29%
2019/10/24	8	57.21	27	57.06	58.50	-19	6,089	-0.31%
2019/10/23	81	53.90	3	54.73	55.00	78	6,007	1.30%
2019/10/22	44	53.38	5	53.78	53.60	39	6,029	0.65%
2019/10/21	16	53.33	29	52.88	53.60	-13	5,906	-0.22%
2019/10/18	5	51.70	17	51.77	51.60	-12	5,681	-0.21%
2019/10/16	41	50.72	12	50.51	50.00	29	5,555	0.52%
2019/10/15	12	51.23	2	51.15	51.10	10	5,499	0.18%
2019/10/14	233	50.98	6	50.24	50.40	227	5,317	4.27%	大買/鉅額交易
2019/10/09	3	48.52	2	48.33	48.15	1	5,184	0.02%
2019/10/08	2	49.25	102	48.95	48.90	-100	5,185	-1.93%	大賣/
2019/10/07	0	0.00	20	49.44	49.55	-20	5,192	-0.39%
2019/10/04	41	49.72	23	49.32	49.35	18	5,183	0.35%
2019/10/03	100	49.30	0	0.00	49.60	100	5,185	1.93%
2019/10/01	1	49.20	1	49.25	49.25	0	5,189	0.00%
2019/09/26	2	49.20	1	48.75	48.75	1	5,155	0.02%
2019/09/25	1	50.50	1	49.45	49.45	0	5,135	0.00%
2019/09/24	1	51.90	1	50.80	50.80	0	5,122	0.00%
2019/09/23	1	51.10	2	50.90	50.80	-1	5,061	-0.02%
2019/09/20	2	50.65	2	50.35	50.40	0	5,049	0.00%
2019/09/19	2	51.50	8	51.58	50.70	-6	5,067	-0.12%
2019/09/18	0	0.00	2	50.60	50.30	-2	5,017	-0.04%
2019/09/17	5	49.96	6	49.97	50.20	-1	5,007	-0.02%
2019/09/16	1	48.40	0	0.00	48.50	1	4,973	0.02%
2019/09/12	2	49.33	5	49.21	48.90	-3	5,001	-0.06%
2019/09/11	2	48.93	2	48.70	48.85	0	5,056	0.00%
2019/09/10	4	49.85	6	49.75	49.30	-2	5,215	-0.04%
2019/09/09	2	50.90	2	50.60	50.10	0	5,230	0.00%
2019/09/06	28	52.36	64	51.69	51.00	-36	5,201	-0.69%
2019/09/05	4	51.20	6	50.37	50.80	-2	4,915	-0.04%
2019/09/04	1	50.40	2	50.30	50.70	-1	4,896	-0.02%
2019/09/03	3	50.03	4	50.20	49.80	-1	4,872	-0.02%
2019/09/02	0	0.00	6	49.85	50.70	-6	4,830	-0.12%
2019/08/30	5	50.47	1	49.15	49.05	4	4,748	0.08%
2019/08/29	12	50.78	4	50.38	49.75	8	4,536	0.18%
2019/08/28	39	50.41	11	50.63	51.20	28	4,330	0.65%
2019/08/27	3	46.97	2	46.75	46.60	1	3,927	0.03%
2019/08/26	1	46.25	2	47.15	46.10	-1	3,926	-0.03%
2019/08/23	2	48.40	22	48.45	48.55	-20	3,888	-0.51%
2019/08/22	4	48.44	1	48.65	48.70	3	3,837	0.08%
2019/08/21	13	47.72	41	47.86	48.20	-28	3,744	-0.75%
2019/08/20	2	46.28	3	45.98	45.85	-1	3,565	-0.03%
2019/08/19	14	46.93	0	0.00	46.50	14	3,525	0.40%
2019/08/16	10	46.14	12	44.17	46.00	-2	3,415	-0.06%
2019/08/15	1	43.35	2	43.33	43.10	-1	3,320	-0.03%
2019/08/14	1	45.40	1	44.10	44.10	0	3,318	0.00%
2019/08/13	4	44.66	4	44.51	44.35	0	3,326	0.00%
2019/08/12	2	43.60	4	43.53	44.35	-2	3,316	-0.06%
2019/08/07	2	45.00	0	0.00	44.05	2	3,298	0.06%
2019/08/06	1	43.25	12	44.05	45.60	-11	3,292	-0.33%
2019/08/05	3	47.47	13	47.15	45.55	-10	3,274	-0.31%
2019/08/02	3	47.65	14	47.57	47.85	-11	3,264	-0.34%
2019/08/01	7	49.06	1	49.10	48.85	6	3,269	0.18%
2019/07/31	11	49.21	4	49.18	49.90	7	3,241	0.22%
2019/07/30	15	49.34	10	48.44	48.80	5	3,154	0.16%
2019/07/29	24	51.24	15	51.48	51.00	9	3,016	0.30%
2019/07/26	15	48.29	10	48.49	49.50	5	2,828	0.18%
2019/07/25	11	48.31	2	47.70	47.75	9	2,728	0.33%
2019/07/24	1	47.30	7	46.49	47.30	-6	2,551	-0.24%
2019/07/23	6	42.73	5	42.76	43.00	1	2,356	0.04%
2019/07/19	5	42.04	1	41.90	41.90	4	2,411	0.17%
2019/07/18	4	42.93	9	42.30	41.80	-5	2,443	-0.20%
2019/07/17	5	43.67	1	43.45	43.45	4	2,457	0.16%
2019/07/16	6	44.59	1	44.30	44.30	5	2,589	0.19%
2019/07/15	1	44.30	0	0.00	44.25	1	2,627	0.04%
2019/07/12	2	44.05	1	43.90	43.90	1	2,731	0.04%
2019/07/11	2	43.95	2	44.25	44.10	0	2,750	0.00%
2019/07/10	7	43.19	1	43.15	43.15	6	2,746	0.22%
2019/07/09	4	43.66	7	43.33	43.00	-3	2,745	-0.11%
2019/07/08	2	44.65	3	44.13	44.10	-1	2,762	-0.04%
2019/07/05	1	45.60	2	44.65	44.65	-1	2,788	-0.04%
2019/07/04	1	45.70	1	45.70	45.40	0	2,794	0.00%
2019/07/03	2	45.30	1	45.25	45.25	1	2,866	0.03%
2019/07/02	3	46.50	2	46.73	46.45	1	2,947	0.03%
2019/07/01	1	47.05	1	46.45	46.45	0	3,016	0.00%
2019/06/28	1	47.00	1	46.30	46.30	0	3,046	0.00%
2019/06/27	2	46.80	0	0.00	46.65	2	3,122	0.06%
2019/06/26	0	0.00	3	47.02	46.65	-3	3,135	-0.10%
2019/06/25	1	46.05	0	0.00	47.40	1	3,187	0.03%
2019/06/24	4	45.83	5	46.10	46.35	-1	3,143	-0.03%
2019/06/21	2	45.50	5	45.45	45.15	-3	3,120	-0.10%
2019/06/20	0	0.00	2	45.50	45.10	-2	3,114	-0.06%
2019/06/18	10	44.81	5	44.26	43.90	5	3,140	0.16%
2019/06/17	1	42.95	18	45.31	45.40	-17	3,036	-0.56%
2019/06/14	0	0.00	10	41.30	41.30	-10	3,015	-0.33%
2019/06/12	3	42.18	0	0.00	41.45	3	3,131	0.10%
2019/06/11	1	40.70	1	41.60	42.05	0	3,266	0.00%
2019/06/10	1	39.90	1	40.25	40.10	0	3,327	0.00%
2019/06/06	4	39.71	7	39.28	39.15	-3	3,519	-0.09%
2019/06/05	3	40.42	3	40.18	40.00	0	3,554	0.00%
2019/06/04	0	0.00	2	40.20	39.95	-2	3,617	-0.06%
2019/06/03	7	40.33	5	40.30	40.15	2	3,731	0.05%
2019/05/31	1	41.35	3	41.27	41.25	-2	3,847	-0.05%
2019/05/30	3	40.23	1	40.35	41.10	2	3,905	0.05%
2019/05/28	1	40.00	3	40.03	40.10	-2	4,133	-0.05%
2019/05/23	16	40.53	1	40.90	41.00	15	4,561	0.33%
2019/05/22	1	41.55	3	42.22	41.55	-2	4,688	-0.04%
2019/05/21	1	39.95	1	40.90	41.75	0	4,803	0.00%
2019/05/20	3	41.33	1	40.45	40.45	2	4,888	0.04%
2019/05/17	5	42.30	12	43.33	42.70	-7	5,107	-0.14%
2019/05/16	6	44.58	3	42.90	42.85	3	5,190	0.06%
2019/05/15	14	43.63	2	42.55	44.90	12	5,358	0.22%
2019/05/14	12	40.79	5	41.31	42.60	7	5,661	0.12%
2019/05/13	7	41.76	4	42.31	41.75	3	6,030	0.05%
2019/05/10	1	44.60	1	43.95	43.95	0	6,201	0.00%
2019/05/09	3	43.68	1	45.55	43.35	2	6,303	0.03%
2019/05/08	2	45.63	1	45.70	45.70	1	6,338	0.02%
2019/05/07	9	46.35	3	46.23	46.25	6	6,618	0.09%
2019/05/06	1	47.15	1	45.95	45.95	0	6,893	0.00%
2019/05/03	7	47.98	2	47.88	48.05	5	6,914	0.07%
2019/05/02	2	47.33	2	47.15	47.35	0	6,911	0.00%
2019/04/30	6	46.93	3	47.40	47.40	3	6,933	0.04%
2019/04/29	16	50.36	29	47.85	46.80	-13	6,935	-0.19%
2019/04/26	9	52.54	7	52.24	52.00	2	6,877	0.03%
2019/04/25	2	53.15	3	53.93	54.00	-1	6,860	-0.01%
2019/04/23	2	53.70	1	53.60	53.60	1	6,866	0.01%
2019/04/22	2	54.60	5	55.78	54.40	-3	6,906	-0.04%
2019/04/19	2	53.65	3	53.83	54.10	-1	6,807	-0.01%
2019/04/18	12	53.72	12	53.19	52.90	0	6,819	0.00%
2019/04/17	7	52.31	1	53.10	52.80	6	6,807	0.09%
2019/04/16	16	51.22	17	51.95	52.50	-1	6,840	-0.01%
2019/04/15	7	51.39	6.1	51.27	51.20	0.9	6,913	0.01%
2019/04/12	13	51.49	21	51.15	51.10	-8	7,052	-0.11%
2019/04/11	1	53.60	2	52.65	51.80	-1	7,144	-0.01%
2019/04/10	9	53.39	3	53.30	53.20	6	7,155	0.08%
2019/04/09	3	55.50	6	55.92	53.90	-3	7,198	-0.04%
2019/04/08	1	55.20	9	55.76	55.30	-8	7,265	-0.11%
2019/04/03	8	54.00	4	53.98	53.90	4	7,248	0.06%
2019/04/02	1	52.50	4	52.70	53.00	-3	7,245	-0.04%
2019/04/01	4	52.23	6	51.95	52.20	-2	7,341	-0.03%
2019/03/29	4	51.15	16	50.86	51.00	-12	7,319	-0.16%
2019/03/28	1	51.00	1	51.60	51.20	0	7,491	0.00%
2019/03/26	15	51.37	14	51.69	51.30	1	7,947	0.01%
2019/03/25	1	51.20	1	51.50	51.50	0	8,182	0.00%
2019/03/22	7	52.90	16	52.38	52.10	-9	8,276	-0.11%
2019/03/21	12	51.97	2	52.10	51.80	10	8,408	0.12%
2019/03/20	21	52.92	15	52.61	52.60	6	8,690	0.07%
2019/03/19	11	54.95	2	53.45	53.10	9	9,013	0.10%
2019/03/18	7	53.97	8	54.09	54.30	-1	9,060	-0.01%
2019/03/15	13	54.31	8	54.30	54.50	5	9,239	0.05%
2019/03/14	22	54.06	31	54.47	53.90	-9	9,339	-0.10%
2019/03/13	10	57.25	2	57.70	57.40	8	9,496	0.08%
2019/03/12	3	58.00	8	57.26	58.00	-5	9,746	-0.05%
2019/03/11	8	55.70	3	56.07	55.60	5	9,921	0.05%
2019/03/08	6	55.38	3	55.93	56.00	3	10,119	0.03%
2019/03/07	5	56.34	9	56.04	55.60	-4	10,309	-0.04%
2019/03/06	2	56.45	2	56.90	56.60	0	10,479	0.00%
2019/03/05	10	55.84	5	56.06	55.50	5	10,982	0.05%
2019/03/04	33	56.58	23	57.68	56.50	10	11,326	0.09%
2019/02/27	4	56.25	4	56.68	57.60	0	11,445	0.00%
2019/02/26	19	57.06	21	57.66	55.70	-2	11,716	-0.02%
2019/02/25	3	56.33	6	56.30	57.60	-3	11,980	-0.03%
2019/02/22	62	58.40	57	56.78	56.50	5	12,027	0.04%
2019/02/21	4	57.28	5	57.42	57.90	-1	11,959	-0.01%
2019/02/20	3	59.03	0	0.00	57.90	3	11,855	0.03%
2019/02/19	6	58.35	3	59.00	58.90	3	11,804	0.03%
2019/02/18	7	60.19	6	59.68	58.30	1	11,751	0.01%
2019/02/15	23	58.28	31	58.43	59.30	-8	11,564	-0.07%
2019/02/14	9	58.11	7	58.94	59.00	2	11,518	0.02%
2019/02/13	11	58.46	17	58.28	58.40	-6	11,407	-0.05%
2019/02/12	25	54.43	65	55.71	56.00	-40	11,139	-0.36%
2019/01/30	4	47.54	18	47.35	46.75	-14	10,938	-0.13%
2019/01/29	8	45.62	1	45.90	46.10	7	10,865	0.06%
2019/01/28	11	45.15	19	46.38	46.60	-8	10,856	-0.07%
2019/01/25	6	44.13	5	44.45	44.15	1	10,746	0.01%
2019/01/24	0	0.00	1	43.00	42.55	-1	10,850	-0.01%
2019/01/23	8	41.63	6	41.87	42.20	2	10,938	0.02%
2019/01/22	2	41.90	2	42.00	41.50	0	10,995	0.00%
2019/01/21	8	41.60	1	42.20	42.00	7	11,097	0.06%
2019/01/18	1	40.05	2	40.35	41.30	-1	11,108	-0.01%
2019/01/17	2	40.20	2	40.95	40.20	0	11,151	0.00%
2019/01/16	2	41.35	2	40.90	41.00	0	11,221	0.00%
2019/01/15	2	40.90	2	40.25	40.90	0	11,225	0.00%
2019/01/14	1	41.60	2	39.58	40.05	-1	11,304	-0.01%
2019/01/11	2	42.00	6	42.59	41.55	-4	11,314	-0.04%
2019/01/10	20	42.73	4	42.56	42.30	16	11,353	0.14%
2019/01/09	6	42.65	2	42.30	42.30	4	11,567	0.03%
2019/01/08	1	42.10	1	41.80	42.10	0	11,704	0.00%
2019/01/07	3	42.22	6	41.81	41.60	-3	11,681	-0.03%
2019/01/04	10	40.63	2	39.38	40.90	8	11,672	0.07%
2019/01/03	3	41.80	4	42.38	40.65	-1	11,580	-0.01%
2019/01/02	3	44.35	0	0.00	43.90	3	11,551	0.03%
2018/12/28	3	44.22	3	43.90	43.90	0	11,589	0.00%
2018/12/27	1	44.20	2	44.43	43.80	-1	11,642	-0.01%
2018/12/26	0	0.00	4	44.28	42.60	-4	11,558	-0.03%
2018/12/25	22	43.92	14	43.80	44.10	8	11,555	0.07%
2018/12/24	3.9	44.82	22	44.29	45.30	-18.1	11,517	-0.16%
2018/12/22	0	0.00	9	44.15	44.85	-9	11,413	-0.08%
2018/12/21	10	45.10	7	44.40	45.60	3	11,422	0.03%
2018/12/20	25	45.40	38	45.00	44.25	-13	11,273	-0.12%
2018/12/19	46	49.08	43	49.48	47.40	3	11,019	0.03%
2018/12/18	23	50.68	4	50.80	49.40	19	10,927	0.17%
2018/12/17	22	50.05	21	50.63	50.30	1	10,856	0.01%
2018/12/14	76	49.44	75	50.69	50.00	1	10,796	0.01%
2018/12/13	52	52.10	41	51.56	52.00	11	10,675	0.10%
2018/12/12	8	50.90	33	52.35	52.50	-25	10,400	-0.24%
2018/12/11	9	48.29	8	48.16	47.80	1	10,099	0.01%
2018/12/10	29	48.16	14	48.43	47.30	15	10,196	0.15%
2018/12/07	56	48.04	60	47.99	48.05	-4	10,027	-0.04%
2018/12/06	11	49.57	27	48.77	46.30	-16	9,928	-0.16%
2018/12/05	93	51.01	95	49.58	51.10	-2	9,676	-0.02%
2018/12/04	7	50.27	9	50.51	49.50	-2	9,490	-0.02%
2018/12/03	8	50.08	4	49.86	49.15	4	9,277	0.04%
2018/11/30	30	48.37	29	48.16	48.75	1	9,100	0.01%
2018/11/29	4	50.44	50	50.17	49.00	-46	8,908	-0.52%
2018/11/28	70	49.79	83	50.08	49.70	-13	8,699	-0.15%
2018/11/27	20	46.41	141	46.65	48.40	-121	8,185	-1.48%	大賣/鉅額交易
2018/11/26	16	44.61	12	43.93	44.00	4	7,814	0.05%
2018/11/23	170	42.98	7	42.92	43.75	163	7,721	2.11%	大買/鉅額交易
2018/11/22	10	42.15	14	41.23	41.10	-4	7,406	-0.05%
2018/11/21	0	0.00	4	39.18	40.70	-4	6,994	-0.06%
2018/11/20	13	37.58	0	0.00	37.00	13	6,942	0.19%
2018/11/19	0	0.00	1	37.10	37.30	-1	6,999	-0.01%
2018/11/16	0	0.00	2	37.00	36.25	-2	7,024	-0.03%
2018/11/15	2	36.38	2	36.50	36.80	0	7,052	0.00%
2018/11/14	3	36.62	2	36.60	36.00	1	7,106	0.01%
2018/11/13	3	36.18	1	35.80	36.95	2	7,294	0.03%
2018/11/12	2	36.90	2	36.93	36.60	0	7,346	0.00%
2018/11/09	1	36.20	2	36.68	36.70	-1	7,392	-0.01%
2018/11/08	7	38.74	4	38.04	35.95	3	7,411	0.04%
2018/11/07	3	36.97	12	37.65	37.75	-9	7,311	-0.12%
2018/11/06	2	34.88	1	37.25	34.35	1	7,310	0.01%
2018/11/05	2	37.00	2	36.70	37.00	0	7,338	0.00%
2018/11/02	0	0.00	6	36.68	36.55	-6	7,319	-0.08%
2018/11/01	43	34.82	51	35.79	35.80	-8	7,226	-0.11%
2018/10/31	13	33.69	6	34.02	34.10	7	6,952	0.10%
2018/10/30	11	31.20	22	31.00	31.00	-11	6,907	-0.16%
2018/10/29	2	31.35	2	32.63	32.05	0	7,100	0.00%
2018/10/26	2	31.65	1	30.50	30.50	1	7,077	0.01%
2018/10/25	2	32.25	1	31.45	31.15	1	7,113	0.01%
2018/10/24	2	34.60	3	36.25	34.60	-1	7,082	-0.01%
2018/10/23	1	36.30	2	36.68	36.30	-1	7,021	-0.01%
2018/10/22	1	37.50	1	35.50	37.70	0	7,058	0.00%
2018/10/19	3	36.40	1	36.35	36.35	2	7,133	0.03%
2018/10/18	7	38.53	8	38.17	38.05	-1	7,152	-0.01%
2018/10/17	2	40.10	2	39.70	38.40	0	7,163	0.00%
2018/10/16	13	39.37	42	40.66	40.25	-29	7,007	-0.41%
2018/10/12	30	37.32	30	37.21	37.20	0	7,037	0.00%
2018/10/11	20	36.50	3	36.77	36.50	17	7,110	0.24%
2018/10/09	3	41.48	3	41.33	40.55	0	7,192	0.00%
2018/10/08	1	42.45	1	41.70	41.70	0	7,254	0.00%
2018/10/05	37	42.56	15	44.17	42.30	22	7,414	0.30%
2018/10/04	19	47.37	19	47.12	47.00	0	7,476	0.00%
2018/10/03	1	50.00	1	47.95	47.95	0	8,046	0.00%
2018/10/02	3	50.57	72	50.91	50.00	-69	8,302	-0.83%
2018/10/01	1	51.30	1	50.50	51.30	0	8,430	0.00%
2018/09/28	5	51.02	7	50.45	50.20	-2	8,731	-0.02%
2018/09/27	1	50.00	5	51.90	50.00	-4	8,917	-0.04%
2018/09/26	25	51.04	2	51.10	51.10	23	9,101	0.25%
2018/09/25	89	52.52	70	51.44	52.00	19	9,178	0.21%
2018/09/21	67	51.00	1	51.80	51.00	66	9,161	0.72%
2018/09/20	2	48.73	1	48.75	48.00	1	9,160	0.01%
2018/09/19	4	49.35	1	50.00	47.90	3	9,256	0.03%
2018/09/18	3	50.13	5	50.14	48.40	-2	9,348	-0.02%
2018/09/17	7	52.34	2	52.10	52.10	5	9,527	0.05%
2018/09/14	4.2	50.67	7	52.77	52.60	-2.8	9,645	-0.03%
2018/09/13	3	51.10	6	49.83	48.95	-3	9,580	-0.03%
2018/09/12	1	49.60	1	50.90	50.10	0	9,788	0.00%
2018/09/11	10	51.57	10	51.91	51.30	0	9,983	0.00%
2018/09/10	5	50.60	8	50.34	50.60	-3	10,091	-0.03%
2018/09/07	3	53.37	5	56.06	53.50	-2	10,143	-0.02%
2018/09/06	5	57.06	52	56.90	56.40	-47	10,316	-0.46%
2018/09/05	23	56.86	23	57.74	56.00	0	10,881	0.00%
2018/09/04	2	57.60	2	57.80	58.10	0	11,423	0.00%
2018/09/03	5	56.92	7	57.11	57.00	-2	11,763	-0.02%
2018/08/31	0	0.00	1	60.90	60.90	-1	12,007	-0.01%
2018/08/30	55	62.63	2	61.50	61.00	53	12,203	0.43%
2018/08/29	1	60.20	1	59.90	60.70	0	12,365	0.00%
2018/08/28	2	59.65	5	59.98	58.90	-3	12,638	-0.02%
2018/08/27	33	59.96	3	59.10	60.10	30	12,903	0.23%
2018/08/24	1	58.00	2	56.45	56.60	-1	13,097	-0.01%
2018/08/23	32	59.86	42	58.80	58.60	-10	13,647	-0.07%
2018/08/22	7	58.26	6	58.53	59.50	1	14,211	0.01%
2018/08/21	27	58.79	25	58.58	58.50	2	14,867	0.01%
2018/08/20	1	55.20	0	0.00	58.50	1	15,105	0.01%
2018/08/17	9	60.71	74	60.89	58.20	-65	15,508	-0.42%
2018/08/16	81	58.48	0	0.00	61.20	81	15,624	0.52%
2018/08/15	6	60.55	7	59.29	58.60	-1	15,830	-0.01%
2018/08/14	6	59.58	8	61.25	62.00	-2	16,050	-0.01%
2018/08/13	0	0.00	86	61.36	60.30	-86	16,266	-0.53%
2018/08/10	13	66.18	13	64.99	64.70	0	16,635	0.00%
2018/08/09	2	64.25	2	65.40	66.30	0	17,030	0.00%
2018/08/08	7	65.46	8	65.98	65.00	-1	17,702	-0.01%
2018/08/07	113	66.94	6	67.50	66.70	107	18,220	0.59%	大買/鉅額交易
2018/08/06	21	65.12	2.5	65.28	65.50	18.5	18,399	0.10%
2018/08/03	10	63.33	24	64.33	66.00	-14	18,632	-0.08%
2018/08/02	21	65.90	13	66.51	63.70	8	18,765	0.04%
2018/08/01	9	70.21	15	69.87	69.50	-6	19,391	-0.03%
2018/07/31	0	0.00	2	72.05	72.20	-2	19,736	-0.01%
2018/07/27	1	72.00	5	74.40	72.00	-4	19,738	-0.02%
2018/07/26	10	73.97	10	74.39	75.00	0	19,731	0.00%
2018/07/25	3	71.20	13	71.15	71.70	-10	19,584	-0.05%
2018/07/24	13	68.78	7	68.10	69.90	6	19,513	0.03%
2018/07/23	1	65.00	1	64.20	67.50	0	19,448	0.00%
2018/07/20	4	67.55	3	68.60	67.10	1	19,381	0.01%
2018/07/19	9	69.87	15	69.71	69.00	-6	19,241	-0.03%
2018/07/18	22	68.30	6	68.38	68.00	16	19,237	0.08%
2018/07/17	7	73.23	20	72.05	70.90	-13	19,196	-0.07%
2018/07/16	21	74.35	37	74.00	73.80	-16	19,197	-0.08%
2018/07/13	28	75.39	22	76.25	73.00	6	19,302	0.03%
2018/07/12	27	73.29	18	72.78	73.90	9	19,122	0.05%
2018/07/11	35	73.53	33	73.73	73.60	2	19,114	0.01%
2018/07/10	71	66.91	82	69.11	72.00	-11	18,611	-0.06%
2018/07/09	118	65.44	110	65.51	65.50	8	18,502	0.04%	大買/大賣/
2018/07/06	105	64.07	103	65.40	66.20	2	18,359	0.01%	大買/大賣/
2018/07/05	7	63.70	4	64.45	62.70	3	18,107	0.02%
2018/07/04	4	67.38	2	68.65	62.70	2	17,898	0.01%
2018/07/03	11	70.14	16	69.84	69.60	-5	17,672	-0.03%
2018/07/02	2	71.70	12	71.71	69.10	-10	17,580	-0.06%
2018/06/29	14	69.61	4.1	69.74	72.80	9.9	17,458	0.06%
2018/06/28	43	72.00	52	72.70	69.50	-9	17,295	-0.05%
2018/06/27	13	73.13	8	72.65	73.40	5	17,177	0.03%
2018/06/26	47	73.16	45	72.97	72.00	2	17,064	0.01%
2018/06/25	15	74.93	12	74.39	71.20	3	16,820	0.02%
2018/06/22	2	78.35	3	78.63	76.50	-1	16,652	-0.01%
2018/06/21	51	80.14	48	79.58	80.90	3	16,558	0.02%
2018/06/20	6	80.22	12	80.84	76.40	-6	16,374	-0.04%
2018/06/19	35	84.01	34	83.21	84.00	1	16,260	0.01%
2018/06/15	38	83.39	40	82.92	83.20	-2	16,243	-0.01%
2018/06/14	68	83.21	78	82.47	83.20	-10	16,133	-0.06%
2018/06/13	25	85.93	9	86.32	82.90	16	15,957	0.10%
2018/06/12	21	87.00	22	88.36	89.50	-1	15,516	-0.01%
2018/06/11	42	77.13	42	78.77	81.40	0	14,963	0.00%
2018/06/08	9	71.04	13	71.66	74.00	-4	14,696	-0.03%
2018/06/07	11	71.25	23	71.27	70.50	-12	14,445	-0.08%
2018/06/06	61	70.67	96.6	69.91	71.50	-35.6	14,445	-0.25%
2018/06/05	134	69.96	95	69.46	67.80	39	14,387	0.27%	大買/
2018/06/04	15	71.77	28	73.07	72.80	-13	14,150	-0.09%
2018/06/01	70	69.87	74	70.36	69.90	-4	13,839	-0.03%
2018/05/31	58	76.77	19	75.54	70.70	39	13,541	0.29%
2018/05/30	157	71.89	145	69.50	74.10	12	12,893	0.09%	大買/大賣/
2018/05/29	126	71.51	166	71.55	68.80	-40	12,268	-0.33%	大買/大賣/
2018/05/28	73	65.54	92	65.27	66.90	-19	11,490	-0.17%
2018/05/25	124	58.85	136	59.05	60.90	-12	11,147	-0.11%	大買/大賣/
2018/05/24	24	55.52	24	55.33	55.40	0	10,510	0.00%
2018/05/23	15	54.87	15	55.49	55.80	0	10,294	0.00%
2018/05/22	20	54.95	45	54.25	53.70	-25	9,969	-0.25%
2018/05/21	83	54.79	85	54.89	56.40	-2	9,672	-0.02%
2018/05/18	82	54.08	69	55.30	54.70	13	9,332	0.14%
2018/05/17	152	54.22	123	52.95	52.10	29	8,805	0.33%	大買/大賣/
2018/05/16	150	55.96	152	56.07	55.60	-2	8,338	-0.02%	大買/大賣/
2018/05/15	30	51.32	109	50.59	53.80	-79	7,656	-1.03%	大賣/
2018/05/14	89	47.99	13	49.56	50.20	76	7,091	1.07%
2018/05/11	4	45.80	61	46.34	45.70	-57	6,824	-0.84%
2018/05/10	62	44.98	8	44.69	46.20	54	6,511	0.83%
2018/05/09	28	43.17	106	43.10	43.65	-78	6,123	-1.27%	大賣/
2018/05/08	60	38.61	54	39.15	40.90	6	5,397	0.11%
2018/05/07	0	0.00	2	36.90	37.20	-2	5,005	-0.04%
2018/05/04	0	0.00	10	35.80	35.80	-10	4,989	-0.20%
2018/05/03	2	37.35	11	36.64	36.95	-9	5,004	-0.18%
2018/05/02	2	36.70	0	0.00	36.35	2	5,000	0.04%
2018/04/30	6	36.08	4	36.14	35.95	2	5,067	0.04%
2018/04/26	80	36.40	0	0.00	34.50	80	5,752	1.39%
2018/04/25	1	35.90	1	36.15	35.90	0	5,742	0.00%
2018/04/24	0	0.00	2	36.28	36.00	-2	5,798	-0.03%
2018/04/23	1	38.70	1	37.60	37.60	0	5,718	0.00%
2018/04/20	51	38.17	36	38.16	37.95	15	5,696	0.26%
2018/04/19	46	38.06	46	38.46	39.15	0	5,607	0.00%
2018/04/18	13	36.26	12	36.28	36.30	1	5,362	0.02%
2018/04/17	56	38.93	50	37.14	36.15	6	5,317	0.11%
2018/04/16	64	38.35	65	38.63	39.10	-1	5,186	-0.02%
2018/04/13	94	37.82	89	38.74	38.00	5	5,103	0.10%
2018/04/12	4	36.94	3	37.27	36.90	1	4,969	0.02%
2018/04/11	3	37.03	1	37.00	37.10	2	5,049	0.04%
2018/04/10	0	0.00	2	36.78	36.05	-2	5,029	-0.04%
2018/04/09	3	36.00	3	36.33	36.25	0	5,129	0.00%
2018/04/03	0	0.00	1	35.80	36.10	-1	5,174	-0.02%
2018/03/31	0	0.00	3	36.08	36.30	-3	5,240	-0.06%
2018/03/30	2	36.70	4	36.80	36.70	-2	5,279	-0.04%
2018/03/29	2	36.30	100	36.53	36.35	-98	5,313	-1.84%
2018/03/28	0	0.00	20	36.30	36.00	-20	5,277	-0.38%
2018/03/27	23	37.12	1	36.70	36.65	22	5,265	0.42%
2018/03/26	3	36.15	6	36.15	36.00	-3	5,266	-0.06%
2018/03/23	3	35.95	2	35.80	35.80	1	5,239	0.02%
2018/03/22	25	37.12	60	37.58	37.30	-35	5,174	-0.68%
2018/03/21	5	37.51	14	38.14	36.90	-9	5,022	-0.18%
2018/03/20	0	0.00	3	36.57	37.40	-3	4,859	-0.06%
2018/03/19	27	36.64	15	36.60	36.40	12	4,784	0.25%
2018/03/16	54	36.44	8	36.51	35.80	46	4,642	0.99%
2018/03/15	5	35.60	6	35.28	35.45	-1	4,510	-0.02%
2018/03/14	39	35.91	52	35.50	35.25	-13	4,483	-0.29%
2018/03/13	24	35.16	21.3	35.71	36.00	2.7	4,386	0.06%
2018/03/12	18	35.21	21	35.30	35.05	-3	4,329	-0.07%
2018/03/09	23	34.04	18	34.12	34.00	5	4,148	0.12%
2018/03/08	2	33.43	10	33.26	33.55	-8	3,992	-0.20%
2018/03/06	1	30.00	1	30.80	30.20	0	4,034	0.00%
2018/03/02	0	0.00	1	30.60	30.50	-1	4,530	-0.02%
2018/03/01	1	30.75	0	0.00	30.90	1	4,595	0.02%
2018/02/26	0	0.00	1	31.60	30.85	-1	4,705	-0.02%
2018/02/23	1	31.00	0	0.00	30.60	1	4,787	0.02%
2018/02/22	0	0.00	3	30.57	30.25	-3	4,968	-0.06%
2018/02/21	2	30.38	10	30.60	30.25	-8	5,361	-0.15%
2018/02/09	1	28.50	1	29.85	29.35	0	5,806	0.00%
2018/02/08	19	30.28	10	30.16	30.00	9	5,837	0.15%
2018/02/07	1	31.25	1	31.00	31.00	0	5,861	0.00%
2018/02/06	3	29.75	0	0.00	29.95	3	5,920	0.05%
2018/01/31	28	33.90	10	33.82	33.80	18	6,403	0.28%
2018/01/30	4	34.36	0	0.00	34.30	4	6,541	0.06%
2018/01/29	21	34.50	7	34.24	34.15	14	6,556	0.21%
2018/01/26	5	34.81	0	0.00	34.80	5	6,635	0.08%
2018/01/25	2	35.10	2	35.25	34.30	0	6,703	0.00%
2018/01/24	51	35.72	30	35.82	35.30	21	6,733	0.31%
2018/01/23	42	38.47	38	36.50	36.05	4	6,868	0.06%
2018/01/22	59	37.32	24	37.47	38.55	35	6,712	0.52%
2018/01/19	0	0.00	10	35.00	35.05	-10	6,702	-0.15%
2018/01/18	6	34.63	6	35.04	34.60	0	7,073	0.00%
2018/01/17	0	0.00	17	34.29	34.10	-17	7,087	-0.24%
2018/01/16	13	34.92	3	35.10	34.60	10	7,187	0.14%
2018/01/15	2	34.78	7	34.28	34.85	-5	7,255	-0.07%
2018/01/11	3	33.00	23	33.07	33.00	-20	7,330	-0.27%
2018/01/10	0	0.00	18	33.50	33.50	-18	7,364	-0.24%
2018/01/09	1	34.35	33	34.52	33.40	-32	7,408	-0.43%
2018/01/08	0	0.00	26.9	34.86	33.80	-26.9	7,617	-0.35%
2018/01/05	5	35.68	54	35.13	35.40	-49	7,643	-0.64%
2018/01/04	10	34.49	23	34.84	35.00	-13	7,698	-0.17%
2018/01/03	7	34.49	11	35.04	34.60	-4	7,660	-0.05%
2018/01/02	10	33.15	19	33.00	33.35	-9	7,565	-0.12%