先進光 (3362)-凱基-中壢券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
208.5
漲跌
▲0.5
漲幅
+0.24%
成交量
344張
產業
上櫃光電類股
414人加入追蹤

立即追蹤
本地時間:13:30

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

先進光 (3362)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/12/02	0	0.00	1	209.00	208.00	-1	1,409	-0.07%
2024/11/26	1	209.00	0	0.00	207.00	1	1,855	0.05%
2024/11/25	1	207.00	0	0.00	210.00	1	1,891	0.05%
2024/11/22	5	208.50	5	208.00	207.00	0	1,913	0.00%
2024/11/20	6	212.67	0	0.00	209.00	6	1,932	0.31%
2024/11/19	6	208.50	0	0.00	209.00	6	1,934	0.31%
2024/11/18	1	201.50	0	0.00	200.00	1	1,945	0.05%
2024/11/15	0.1	204.50	3	203.50	203.00	-2.9	1,959	-0.15%
2024/11/14	19	205.05	0	0.00	203.00	19	1,967	0.97%
2024/11/13	2	209.00	0	0.00	208.00	2	1,968	0.10%
2024/11/12	21.2	207.51	0	0.00	207.50	21.2	1,986	1.07%
2024/11/11	0	0.00	4	210.13	213.00	-4	2,007	-0.20%
2024/11/08	16.3	209.17	3.2	211.13	208.00	13.2	2,016	0.65%
2024/11/04	0.1	228.50	0	0.00	228.50	0.1	2,088	0.00%
2024/10/30	0	218.00	0	0.00	222.50	0	2,112	0.00%
2024/10/29	0.1	228.50	1	229.00	227.50	-0.9	2,106	-0.04%
2024/10/28	2.1	231.26	1	232.00	230.50	1.1	2,111	0.05%
2024/10/25	26.1	241.69	0.1	242.00	238.50	26.1	2,121	1.23%
2024/10/24	80.1	242.81	2.2	242.36	241.00	77.9	2,139	3.64%
2024/10/23	8.1	247.12	17	249.65	245.00	-8.9	2,141	-0.42%
2024/10/22	14.1	246.57	18.1	249.58	246.50	-4.1	2,143	-0.19%
2024/10/21	1	236.50	0	0.00	238.50	1	2,123	0.05%
2024/10/18	3.3	232.64	0	0.00	232.50	3.3	2,148	0.15%
2024/10/17	2	237.00	0	0.00	238.00	2	2,162	0.09%
2024/10/16	0	0.00	0.1	240.50	234.00	-0.1	2,170	0.00%
2024/10/15	0	0.00	1	238.00	233.50	-1	2,198	-0.05%
2024/10/14	14	237.50	1.1	237.00	239.00	12.9	2,283	0.56%
2024/10/11	1	235.50	0	0.00	235.50	1	2,305	0.04%
2024/10/09	2	237.50	0	0.00	237.00	2	2,315	0.09%
2024/10/08	0	0.00	1	232.00	231.50	-1	2,325	-0.04%
2024/10/07	1	235.50	0.2	238.50	235.00	0.8	2,375	0.03%
2024/10/04	0.1	227.05	2	226.00	226.00	-1.9	2,438	-0.08%
2024/10/01	0.1	230.50	0	0.00	229.50	0.1	2,490	0.00%
2024/09/30	1	231.98	1	231.00	231.00	0	2,527	0.00%
2024/09/27	1.1	235.09	0	0.00	234.00	1.1	2,573	0.04%
2024/09/26	0	0.00	1	239.00	239.00	-1	2,591	-0.04%
2024/09/25	1	242.00	3.1	241.34	240.00	-2.1	2,665	-0.08%
2024/09/24	0.5	239.07	0	0.00	236.00	0.5	2,762	0.02%
2024/09/23	1.2	238.25	0	0.00	238.50	1.2	2,751	0.04%
2024/09/20	5	241.30	1	241.50	237.50	4	2,751	0.15%
2024/09/19	0	0.00	2.1	234.10	240.00	-2.1	2,720	-0.08%
2024/09/18	0.1	233.00	0	0.00	232.00	0.1	2,735	0.00%
2024/09/13	0	0.00	1	245.00	240.50	-1	2,788	-0.04%
2024/09/12	2	238.00	0.2	237.50	238.00	1.8	2,812	0.06%
2024/09/11	1.3	229.69	2	230.50	226.00	-0.7	2,832	-0.02%
2024/09/10	1.2	228.60	0	0.00	230.00	1.2	2,895	0.04%
2024/09/06	0.1	258.59	0	0.00	251.00	0.1	2,899	0.00%
2024/09/04	0	0.00	1	270.00	265.50	-1	2,887	-0.03%
2024/09/03	2	285.72	0	0.00	279.00	2	2,857	0.07%
2024/09/02	6	289.83	5	293.90	285.00	1	2,869	0.03%
2024/08/30	17	289.09	10	288.00	291.00	7	2,873	0.24%
2024/08/29	2	262.25	14.4	259.02	273.00	-12.4	2,690	-0.46%
2024/08/28	6	248.50	0	0.00	248.50	6	2,645	0.23%
2024/08/27	3	245.67	0	0.00	245.00	3	2,796	0.11%
2024/08/26	0	0.00	1.2	237.75	238.00	-1.2	2,940	-0.04%
2024/08/23	0.1	221.00	0	0.00	229.50	0.1	2,982	0.00%
2024/08/22	0	0.00	1	229.50	229.50	-1	2,983	-0.03%
2024/08/19	2.1	236.48	2	234.50	235.00	0.1	3,008	0.00%
2024/08/16	0	0.00	2	228.50	231.00	-2	2,999	-0.07%
2024/08/12	1	218.00	2	221.25	221.50	-1	3,109	-0.03%
2024/08/07	0	0.00	22	208.18	208.50	-22	3,096	-0.71%
2024/08/06	24	185.73	2	192.00	196.50	22	3,103	0.71%
2024/08/05	1	205.50	0	0.00	205.50	1	3,040	0.03%
2024/08/02	0	0.00	10	232.60	228.00	-10	3,021	-0.33%
2024/08/01	1	239.50	155	239.14	238.50	-154	3,009	-5.12%	大賣/鉅額交易
2024/07/31	0.1	240.00	0	0.00	236.50	0.1	3,017	0.00%
2024/07/29	7.2	243.40	7	237.50	237.50	0.2	2,998	0.01%
2024/07/26	1.1	251.95	0	0.00	250.50	1.1	2,973	0.04%
2024/07/23	1.1	260.45	0	0.00	258.50	1.1	2,962	0.04%
2024/07/22	2.5	262.70	3.2	256.84	262.00	-0.7	2,933	-0.02%
2024/07/19	1	255.00	2.2	256.59	254.00	-1.2	2,899	-0.04%
2024/07/18	1	267.00	0.1	263.50	261.00	0.9	2,880	0.03%
2024/07/17	3	275.50	1	275.00	273.00	2	2,865	0.07%
2024/07/16	0	278.50	2	278.75	274.00	-2	2,862	-0.07%
2024/07/15	3.2	286.64	4.9	287.08	278.50	-1.7	2,833	-0.06%
2024/07/12	1	274.00	1.1	276.18	273.00	-0.1	2,745	0.00%
2024/07/10	0	0.00	0.1	272.00	275.00	-0.1	2,744	0.00%
2024/07/09	0	0.00	5	282.00	272.50	-5	2,773	-0.18%
2024/07/08	7.4	276.84	16	280.97	282.00	-8.6	2,750	-0.31%
2024/07/05	1	274.00	13	272.12	273.00	-12	2,676	-0.45%
2024/07/04	6.1	267.76	2	266.00	262.50	4.1	2,640	0.16%
2024/07/03	1.4	271.11	10	270.20	267.00	-8.6	2,657	-0.32%
2024/07/02	0.2	262.50	0	0.00	268.50	0.2	2,650	0.01%
2024/07/01	3.7	266.07	3	266.00	264.00	0.7	2,628	0.03%
2024/06/28	3	265.31	6.1	261.79	264.00	-3.1	2,553	-0.12%
2024/06/27	2	245.50	0	0.00	244.00	2	2,454	0.08%
2024/06/26	1	247.50	0	0.00	247.00	1	2,460	0.04%
2024/06/25	1	246.00	0	0.00	249.00	1	2,466	0.04%
2024/06/24	4.1	253.32	3	247.83	248.00	1.1	2,465	0.04%
2024/06/21	1	251.00	1	252.50	254.00	0	2,483	0.00%
2024/06/20	5	253.90	5.1	253.13	250.50	-0.1	2,481	0.00%
2024/06/19	5	248.39	1.2	251.26	245.50	3.9	2,427	0.16%
2024/06/18	1	256.00	2.1	251.95	254.00	-1.1	2,410	-0.04%
2024/06/17	8.2	252.77	12	253.75	248.00	-3.8	2,389	-0.16%
2024/06/14	4.1	244.86	4	244.75	255.00	0.1	2,314	0.00%
2024/06/13	1	229.00	1	229.50	232.00	0	2,213	0.00%
2024/06/12	4	229.63	25.3	235.21	228.50	-21.3	2,255	-0.95%
2024/06/11	11.4	225.25	0	0.00	223.00	11.4	2,237	0.51%
2024/06/07	2	232.00	1	237.00	234.00	1	2,253	0.04%
2024/06/06	12.1	237.75	3	238.33	235.00	9.1	2,268	0.40%
2024/06/05	4	243.49	6.1	241.76	242.50	-2.1	2,279	-0.09%
2024/06/04	10	234.30	3	233.83	230.50	7	2,216	0.31%
2024/06/03	5	238.60	4	238.13	237.00	1	2,190	0.05%
2024/05/31	9	238.82	13	243.04	236.50	-4	2,134	-0.19%
2024/05/30	9	233.39	16	236.81	233.00	-7	1,969	-0.35%
2024/05/29	7	228.43	7.2	228.46	227.00	-0.2	1,799	-0.01%
2024/05/28	2	217.00	1	216.00	216.00	1	1,749	0.06%
2024/05/27	1	214.50	0	0.00	215.00	1	1,751	0.06%
2024/05/24	1	210.50	1	208.50	207.50	0	1,760	0.00%
2024/05/23	0	0.00	2	212.50	211.00	-2	1,773	-0.11%
2024/05/21	2	210.00	0	0.00	205.50	2	1,959	0.10%
2024/05/17	9.2	215.79	5	215.40	214.50	4.2	2,203	0.19%
2024/05/16	1	223.00	4	219.63	223.00	-3	2,258	-0.13%
2024/05/15	2	207.75	1	206.00	203.00	1	2,262	0.04%
2024/05/14	1	205.99	1	208.50	206.50	0	2,352	0.00%
2024/05/13	1	204.50	1	200.00	198.00	0	2,422	0.00%
2024/05/10	2.1	192.49	3	195.67	198.50	-1	2,512	-0.04%
2024/05/06	0.2	207.50	0	0.00	201.00	0.2	2,996	0.01%
2024/05/03	1	206.50	0	0.00	205.50	1	2,993	0.03%
2024/04/29	0	202.50	0	0.00	205.00	0	3,259	0.00%
2024/04/22	0.1	197.00	1	196.00	193.50	-1	3,367	-0.03%
2024/04/17	3	205.83	1	206.50	206.50	2	3,525	0.06%
2024/04/16	0	0.00	4	199.01	201.00	-4	3,526	-0.11%
2024/04/15	3.1	215.20	0	0.00	206.00	3.1	3,516	0.09%
2024/04/12	2	226.50	0	0.00	228.00	2	3,475	0.06%
2024/04/10	2	224.75	0	0.00	224.00	2	3,478	0.06%
2024/04/09	4	234.47	5	233.70	229.00	-1	3,469	-0.03%
2024/04/08	2.1	235.82	9.2	232.34	236.50	-7.1	3,431	-0.21%
2024/04/03	1	223.00	0	0.00	223.00	1	3,410	0.03%
2024/04/02	0.1	223.00	2	223.50	222.00	-2	3,430	-0.06%
2024/04/01	0.1	227.00	0	0.00	225.00	0.1	3,475	0.00%
2024/03/29	1.1	224.64	0	0.00	226.00	1.1	3,495	0.03%
2024/03/27	0.2	227.42	0	0.00	227.50	0.2	3,675	0.00%
2024/03/26	10.2	228.46	0	0.00	224.50	10.2	3,720	0.27%
2024/03/25	1.2	232.85	1	236.00	239.00	0.2	3,731	0.01%
2024/03/21	1	229.50	12	230.13	227.50	-11	3,755	-0.29%
2024/03/20	1	239.00	2	236.00	232.50	-1	3,793	-0.03%
2024/03/19	2	237.74	0	0.00	231.00	2	3,961	0.05%
2024/03/18	13	236.27	0.5	236.92	235.50	12.5	4,078	0.31%
2024/03/15	2	238.48	0.2	236.50	232.00	1.8	4,094	0.04%
2024/03/14	1.2	228.00	8	229.38	230.00	-6.8	4,052	-0.17%
2024/03/13	5	228.40	3	231.50	228.00	2	4,023	0.05%
2024/03/12	2	241.00	1	239.00	240.00	1	3,978	0.03%
2024/03/11	3	242.50	9	247.28	237.00	-6	3,942	-0.15%
2024/03/08	0	262.00	2	264.00	260.00	-2	3,879	-0.05%
2024/03/07	1	289.00	1	278.50	280.00	0	3,866	0.00%
2024/03/06	1	281.50	0	0.00	285.00	1	3,895	0.03%
2024/03/05	0	0.00	2	271.00	280.00	-2	3,909	-0.05%
2024/03/04	0	0.00	2	279.50	277.00	-2	3,915	-0.05%
2024/02/29	0	0.00	1	279.50	283.00	-1	4,216	-0.02%
2024/02/27	3	274.83	5.1	276.78	278.00	-2.1	4,405	-0.05%
2024/02/26	2.1	268.71	3	268.83	275.50	-0.9	4,929	-0.02%
2024/02/23	8.1	265.65	7	272.71	261.50	1.1	5,136	0.02%
2024/02/22	8	274.94	10	270.85	281.00	-2	5,227	-0.04%
2024/02/21	10	256.35	11.1	255.96	259.00	-1.1	5,205	-0.02%
2024/02/20	11	247.23	8.1	250.82	251.00	2.9	5,118	0.06%
2024/02/19	4	237.75	15	236.90	242.00	-11	5,087	-0.22%
2024/02/16	6	226.08	7	224.36	225.50	-1	5,044	-0.02%
2024/02/15	6	223.33	2	220.50	222.00	4	4,979	0.08%
2024/02/05	2.5	211.40	16.1	209.84	212.00	-13.6	4,882	-0.28%
2024/02/02	3.1	212.42	9	210.89	210.00	-5.9	4,828	-0.12%
2024/02/01	14	207.21	8	206.88	208.00	6	4,740	0.13%
2024/01/31	12	198.42	25	204.40	205.00	-13	4,613	-0.28%
2024/01/30	8	191.44	12.2	188.07	193.00	-4.2	4,390	-0.10%
2024/01/29	3	184.17	2	185.75	184.50	1	4,327	0.02%
2024/01/26	1	180.50	7	180.64	180.00	-6	4,282	-0.14%
2024/01/25	0	0.00	3	179.00	179.00	-3	4,282	-0.07%
2024/01/24	30	184.78	2	184.25	182.00	28	4,252	0.66%
2024/01/23	8.2	183.76	11.3	182.73	182.50	-3.1	4,195	-0.07%
2024/01/22	24.3	177.18	0	177.00	173.00	24.3	4,064	0.60%
2024/01/19	1	171.50	0	0.00	174.00	1	4,044	0.02%
2024/01/18	1	167.00	3	171.67	171.50	-2	4,034	-0.05%
2024/01/17	2	175.00	1.2	170.50	170.00	0.8	4,083	0.02%
2024/01/15	5	179.30	5	177.30	176.50	0	4,060	0.00%
2024/01/12	19.2	177.72	1	176.50	176.50	18.2	4,027	0.45%
2024/01/11	1	171.00	0	0.00	169.50	1	3,990	0.03%
2024/01/05	1.2	166.08	0.3	167.00	165.50	0.9	4,013	0.02%
2024/01/04	1	170.00	0.3	167.00	166.00	0.7	4,005	0.02%
2024/01/03	0	172.00	1	169.50	169.00	-1	4,015	-0.02%
2024/01/02	0.6	175.48	0	0.00	171.50	0.6	4,017	0.02%
2023/12/29	0	0.00	1	171.00	173.00	-1	4,104	-0.02%
2023/12/28	1	176.99	1	175.50	174.00	0	4,099	0.00%
2023/12/27	2	176.25	4	176.75	176.50	-2	4,090	-0.05%
2023/12/26	1	171.50	1.1	171.82	172.50	-0.1	4,061	0.00%
2023/12/25	2	169.25	0	0.00	170.00	2	4,054	0.05%
2023/12/22	0	0.00	1	173.50	178.00	-1	4,026	-0.02%
2023/12/21	1.3	171.38	0	0.00	175.50	1.3	3,936	0.03%
2023/12/20	0.1	170.50	0	0.00	169.50	0.1	3,904	0.00%
2023/12/19	0.1	163.41	0	0.00	165.00	0.1	3,858	0.00%
2023/12/18	2.1	169.44	2	168.00	166.00	0.1	3,850	0.00%
2023/12/15	8	170.19	6	170.26	169.50	2	3,849	0.05%
2023/12/14	13.1	179.92	3	175.33	174.00	10.1	3,830	0.26%
2023/12/13	1	186.00	2.1	183.05	181.50	-1.1	3,678	-0.03%
2023/12/12	0	0.00	0	188.50	188.00	0	3,706	0.00%
2023/12/11	1	186.50	1	180.50	184.50	0	3,736	0.00%
2023/12/07	0	182.00	0	0.00	179.50	0	3,775	0.00%
2023/12/05	0	0.00	0	183.00	181.00	0	3,896	0.00%
2023/12/04	0	0.00	3	186.50	186.00	-3	3,925	-0.08%
2023/12/01	2	193.99	0	0.00	193.00	2	4,045	0.05%
2023/11/30	7	180.15	24	180.88	184.50	-17	4,017	-0.42%
2023/11/29	18.2	179.49	0	0.00	180.00	18.2	3,999	0.46%
2023/11/28	3	175.51	3	177.50	178.50	0	3,986	0.00%
2023/11/27	17	183.03	18	183.92	182.50	-1	3,836	-0.03%
2023/11/24	7	182.07	7	181.93	185.50	0	3,690	0.00%
2023/11/22	27	169.59	31	171.10	175.00	-4	2,948	-0.14%
2023/11/21	3	162.33	9.1	160.47	159.50	-6.1	2,727	-0.22%
2023/11/20	7	154.64	3	155.33	154.00	4	2,573	0.16%
2023/11/17	0	0.00	1	149.00	149.50	-1	2,463	-0.04%
2023/11/16	2	148.24	2	147.50	145.50	0	2,577	0.00%
2023/11/15	3	145.83	1	148.00	148.50	2	2,588	0.08%
2023/11/13	1	136.50	1	138.00	138.50	0	3,248	0.00%
2023/11/08	0	0.00	1	141.50	140.50	-1	3,717	-0.03%
2023/10/30	0	0.00	1	143.00	142.50	-1	4,225	-0.02%
2023/10/27	4	142.00	0	0.00	143.00	4	4,223	0.09%
2023/10/25	1	146.00	3	143.17	141.50	-2	4,212	-0.05%
2023/10/20	0	0.00	1	134.00	134.50	-1	4,214	-0.02%
2023/10/19	2	141.25	5	137.60	136.00	-3	4,254	-0.07%
2023/10/18	2	131.50	3	132.33	131.00	-1	4,335	-0.02%
2023/10/17	1	139.00	0	0.00	138.00	1	4,456	0.02%
2023/10/13	2	141.00	0	0.00	141.50	2	5,016	0.04%
2023/10/12	4	143.88	0	0.00	144.00	4	5,257	0.08%
2023/10/05	1	156.00	1.2	148.25	148.00	-0.2	5,927	0.00%
2023/10/03	1	146.00	0	0.00	143.50	1	6,581	0.02%
2023/10/02	2	150.00	2	148.00	149.00	0	6,962	0.00%
2023/09/27	0	0.00	0.1	146.00	145.50	-0.1	7,601	0.00%
2023/09/21	5	147.00	5	147.00	149.50	0	7,569	0.00%
2023/09/20	0	0.00	5	148.00	148.00	-5	7,553	-0.07%
2023/09/19	5	153.00	2	149.00	149.50	3	7,566	0.04%
2023/09/18	3	154.83	1	153.00	152.00	2	7,574	0.03%
2023/09/15	25	158.44	35	155.80	155.00	-10	7,539	-0.13%
2023/09/14	1	152.50	1	157.50	157.50	0	7,413	0.00%
2023/09/12	0.1	145.51	0	0.00	143.00	0.1	7,359	0.00%
2023/09/11	3	146.00	1	150.00	145.50	2	7,396	0.03%
2023/09/08	0	0.00	1	157.50	153.00	-1	7,394	-0.01%
2023/09/07	2	159.75	0	0.00	158.50	2	7,410	0.03%
2023/09/06	4	158.25	9	159.56	158.00	-5	7,450	-0.07%
2023/09/05	0	162.50	0	0.00	163.00	0	7,451	0.00%
2023/08/30	0	0.00	3	160.50	161.00	-3	7,688	-0.04%
2023/08/29	0	0.00	3	156.34	158.00	-3	7,771	-0.04%
2023/08/28	0	0.00	1	153.50	153.50	-1	7,980	-0.01%
2023/08/25	0	0.00	10	149.50	152.00	-10	8,027	-0.12%
2023/08/24	0	0.00	2	152.25	149.50	-2	8,137	-0.02%
2023/08/23	0.1	153.82	0	0.00	152.00	0.1	8,269	0.00%
2023/08/22	9	157.00	21	155.14	154.50	-12	8,287	-0.14%
2023/08/21	28	155.37	19.2	153.69	155.00	8.9	8,156	0.11%
2023/08/18	32.2	161.62	27.1	161.89	158.00	5.1	8,053	0.06%
2023/08/17	26	153.92	12.3	154.35	162.50	13.7	7,568	0.18%
2023/08/16	3	146.83	7	146.07	148.00	-4	7,375	-0.05%
2023/08/15	12	147.63	21	148.64	148.00	-9	7,370	-0.12%
2023/08/14	22	147.73	11	145.91	145.50	11	7,445	0.15%
2023/08/11	16	143.03	15	144.77	144.00	1	7,296	0.01%
2023/08/10	4	138.13	0.1	138.50	134.50	4	7,168	0.06%
2023/08/09	6.2	135.36	12	133.33	134.00	-5.9	7,041	-0.08%
2023/08/08	6.4	145.97	7.1	143.65	142.00	-0.7	6,934	-0.01%
2023/08/07	3.6	152.65	0	0.00	157.00	3.6	6,834	0.05%
2023/08/04	0	157.00	0	0.00	153.00	0	6,816	0.00%
2023/08/02	0.1	145.75	2	145.75	143.50	-1.9	6,813	-0.03%
2023/07/31	0	0.00	1	145.00	146.00	-1	6,825	-0.01%
2023/07/28	1	148.50	0	0.00	148.50	1	6,868	0.01%
2023/07/27	3	147.33	10	144.60	148.50	-7	6,885	-0.10%
2023/07/26	0	0.00	12	143.17	142.50	-12	6,922	-0.17%
2023/07/25	3	150.67	3.2	150.88	150.50	-0.2	6,883	0.00%
2023/07/24	21	158.95	2	151.50	148.50	19	6,876	0.28%
2023/07/21	45	156.63	38	156.50	157.50	7	6,847	0.10%
2023/07/20	16	154.56	84.4	153.59	156.50	-68.4	6,734	-1.02%
2023/07/19	37	156.76	34	155.50	155.00	3	6,591	0.05%
2023/07/18	22	152.50	28	149.73	147.00	-6	6,367	-0.09%
2023/07/17	21.1	144.57	21	148.81	150.50	0.1	6,100	0.00%
2023/07/14	9	132.24	50	129.99	137.00	-41	5,895	-0.69%
2023/07/13	32	125.28	25	127.04	125.00	7	5,633	0.12%
2023/07/12	22.2	127.45	21	126.43	123.00	1.2	5,470	0.02%
2023/07/11	56	125.26	131	126.84	129.00	-75	5,292	-1.42%	大賣/
2023/07/10	158	126.00	60	126.37	121.00	98	4,986	1.97%	大買/
2023/07/07	30	118.90	29	119.81	119.50	1	4,576	0.02%
2023/07/06	40	118.01	17	114.76	113.00	23	4,203	0.55%
2023/07/05	6	112.58	47.3	111.31	117.50	-41.3	3,888	-1.06%
2023/07/04	40	106.73	4.3	106.15	107.00	35.7	3,632	0.98%
2023/06/30	0	0.00	2	101.75	102.50	-2	3,629	-0.06%
2023/06/29	2	101.25	0	0.00	101.50	2	3,693	0.05%
2023/06/28	0	99.65	2	99.95	99.60	-2	3,801	-0.05%
2023/06/27	3	102.33	2	103.25	100.00	1	4,008	0.02%
2023/06/26	8	103.56	2	104.00	103.00	6	3,999	0.15%
2023/06/21	0	0.00	1	99.40	99.40	-1	3,998	-0.03%
2023/06/20	1	99.40	1	99.20	99.00	0	4,063	0.00%
2023/06/19	1	103.00	0	0.00	102.00	1	4,072	0.02%
2023/06/16	0	0.00	1	102.00	101.50	-1	4,079	-0.02%
2023/06/15	4.3	101.92	4	102.00	102.00	0.3	4,077	0.01%
2023/06/14	5	106.70	4	107.50	105.50	1	4,061	0.02%
2023/06/13	1	106.50	2	105.00	106.50	-1	4,006	-0.02%
2023/06/12	0.2	105.00	2	105.50	105.00	-1.8	3,973	-0.05%
2023/06/09	3	103.50	1	106.00	105.00	2	3,916	0.05%
2023/06/08	2	98.10	6	98.77	97.80	-4	3,847	-0.10%
2023/06/07	7.3	101.80	7	100.50	100.00	0.3	3,904	0.01%
2023/06/06	2	100.00	2	100.25	100.50	0	4,321	0.00%
2023/06/05	6	107.92	3	107.50	106.50	3	4,905	0.06%
2023/06/02	10	106.60	14	105.54	104.50	-4	5,298	-0.08%
2023/06/01	9	106.95	9	106.33	105.00	0	5,956	0.00%
2023/05/31	3	101.17	2	100.50	101.00	1	6,135	0.02%
2023/05/30	30	100.69	26	101.87	101.00	4	6,418	0.06%
2023/05/29	14	99.79	11.1	99.52	99.50	2.9	6,498	0.04%
2023/05/26	2.1	94.29	0	0.00	93.90	2.1	6,433	0.03%
2023/05/24	5	96.06	9	96.08	95.80	-4	6,596	-0.06%
2023/05/23	2	99.05	1	97.40	97.40	1	6,766	0.01%
2023/05/22	2	98.05	2	97.35	97.90	0	6,736	0.00%
2023/05/19	9	97.54	7	97.41	97.10	2	6,716	0.03%
2023/05/18	16	100.26	5	99.56	97.00	11	6,641	0.17%
2023/05/17	5	94.36	10	97.78	99.10	-5	6,385	-0.08%
2023/05/16	4	91.35	1	90.70	90.10	3	6,303	0.05%
2023/05/15	2	87.95	2	88.80	88.80	0	6,263	0.00%
2023/05/12	1	88.80	0	0.00	89.70	1	6,270	0.02%
2023/05/11	4	88.53	3	87.90	88.10	1	6,277	0.02%
2023/05/09	0	0.00	1	90.00	89.10	-1	6,390	-0.02%
2023/05/08	0	0.00	1	91.50	91.10	-1	6,388	-0.02%
2023/05/05	2	93.50	1	93.20	92.20	1	6,426	0.02%
2023/05/04	2	96.05	13	93.55	92.70	-11	6,469	-0.17%
2023/05/03	6	92.58	1	94.00	92.00	5	6,419	0.08%
2023/05/02	3	95.57	0	0.00	94.50	3	6,402	0.05%
2023/04/28	2	93.05	1	92.00	91.50	1	6,351	0.02%
2023/04/27	0	0.00	1	90.20	92.20	-1	6,329	-0.02%
2023/04/26	3	91.13	2	92.15	92.00	1	6,315	0.02%
2023/04/25	2	91.45	2	92.50	90.30	0	6,313	0.00%
2023/04/24	2	93.95	1	93.70	93.30	1	6,280	0.02%
2023/04/21	4	96.25	22	94.77	92.90	-18	6,260	-0.29%
2023/04/20	8	96.56	9	97.09	96.00	-1	6,219	-0.02%
2023/04/19	9	99.78	20	99.54	98.50	-11	6,173	-0.18%
2023/04/18	23	102.56	9	101.67	100.00	14	6,121	0.23%
2023/04/17	3	105.50	3	105.00	105.00	0	6,062	0.00%
2023/04/14	5	102.40	4	104.50	103.00	1	6,057	0.02%
2023/04/13	9	104.83	3	105.50	104.00	6	6,024	0.10%
2023/04/12	0	0.00	10	105.50	107.50	-10	5,999	-0.17%
2023/04/11	9	106.83	11	108.27	107.00	-2	5,991	-0.03%
2023/04/10	16	109.44	6.1	108.75	108.00	9.9	5,978	0.17%
2023/04/07	18	104.53	2	104.50	103.50	16	5,900	0.27%
2023/04/06	2	103.75	15	105.47	106.50	-13	5,877	-0.22%
2023/03/31	14.1	103.15	3	103.17	103.50	11.1	5,837	0.19%
2023/03/30	24	104.31	73	104.73	106.00	-49	5,801	-0.84%
2023/03/29	43	102.41	64	104.34	103.50	-21	5,745	-0.37%
2023/03/28	32.1	107.88	26	107.56	104.50	6.1	5,679	0.11%
2023/03/27	38	116.57	1	116.00	116.00	37	5,550	0.67%
2023/03/24	77	121.09	4.4	121.03	118.50	72.6	5,740	1.27%
2023/03/23	12	118.63	87	123.80	124.50	-75	5,717	-1.31%
2023/03/22	71	117.64	2	118.25	117.00	69	5,721	1.21%
2023/03/21	5	116.00	0	0.00	115.00	5	5,692	0.09%
2023/03/20	1.1	114.48	9	115.28	114.00	-8	5,683	-0.14%
2023/03/17	32	111.25	22.1	114.75	114.50	10	5,722	0.17%
2023/03/16	0	109.00	13	107.46	109.00	-13	5,751	-0.23%
2023/03/15	0	0.00	114	112.39	108.00	-114	5,801	-1.96%	大賣/鉅額交易
2023/03/14	1	110.00	3	109.00	110.00	-2	5,803	-0.03%
2023/03/13	17.1	106.88	28	107.02	110.50	-10.9	5,800	-0.19%
2023/03/10	56	110.39	2	112.00	108.50	54	5,756	0.94%
2023/03/09	152.7	115.12	147	116.60	116.00	5.7	5,712	0.10%	大買/大賣/
2023/03/08	90	113.39	25	112.76	114.00	65	5,429	1.20%
2023/03/07	18	111.92	23.1	110.65	114.50	-5.1	4,766	-0.11%
2023/03/06	34	103.82	28	103.87	104.50	6	4,331	0.14%
2023/03/03	26	93.90	51	95.85	98.60	-25	3,607	-0.69%
2023/03/02	17.1	90.04	18	90.05	89.70	-0.9	3,256	-0.03%
2023/03/01	8	86.83	6	86.60	85.50	2	3,056	0.07%
2023/02/24	2	82.05	0	0.00	83.30	2	2,905	0.07%
2023/02/23	5	83.46	1	83.00	83.10	4	2,893	0.14%
2023/02/22	2	83.25	3	82.70	82.80	-1	2,931	-0.03%
2023/02/21	14	82.30	1	82.80	87.40	13	2,949	0.44%
2023/02/16	0	0.00	0	78.50	78.30	0	2,976	0.00%
2023/02/10	0	0.00	1	79.00	78.10	-1	3,159	-0.03%
2023/02/08	1	80.60	1	79.30	78.00	0	3,147	0.00%
2023/02/07	3	78.70	1	78.50	78.70	2	3,113	0.06%
2023/02/06	0	0.00	0	76.20	76.00	0	3,051	0.00%
2023/02/03	0	0.00	13	78.60	76.50	-13	3,042	-0.43%
2023/02/02	13	75.89	2	75.65	76.50	11	3,006	0.37%
2023/02/01	0	0.00	2	72.50	72.80	-2	2,954	-0.07%
2023/01/31	1	72.30	0	0.00	72.10	1	2,948	0.03%
2023/01/17	2	69.00	0	0.00	69.00	2	2,946	0.07%
2023/01/16	0	0.00	0	69.00	69.10	0	2,951	0.00%
2023/01/13	0.1	68.00	1	66.50	68.30	-1	2,954	-0.03%
2023/01/12	1	70.70	1	69.20	69.10	0	2,926	0.00%
2023/01/11	0	0.00	3	70.20	70.10	-3	2,931	-0.10%
2023/01/09	0	0.00	1	72.00	71.90	-1	2,937	-0.03%
2023/01/05	0	0.00	1	72.30	71.30	-1	2,966	-0.03%
2023/01/04	1	70.90	0	0.00	71.10	1	2,971	0.03%
2022/12/30	0	0.00	5	70.66	69.90	-5	2,979	-0.17%
2022/12/29	0	0.00	1	70.30	70.30	-1	2,996	-0.03%
2022/12/27	2	71.70	2	72.20	71.70	0	3,033	0.00%
2022/12/23	1	69.70	0	0.00	71.10	1	3,047	0.03%
2022/12/21	3	71.50	6	70.70	70.70	-3	3,103	-0.10%
2022/12/20	4	72.85	0	0.00	71.30	4	3,103	0.13%
2022/12/19	1	75.40	3	75.20	75.40	-2	3,084	-0.06%
2022/12/16	17	83.29	20	83.83	80.90	-3	3,005	-0.10%
2022/12/15	0	0.00	3	82.07	82.40	-3	2,792	-0.11%
2022/12/14	2	81.85	3	82.20	82.40	-1	2,765	-0.04%
2022/12/13	0	0.00	2	79.00	78.30	-2	2,689	-0.07%
2022/12/09	10	81.69	5	80.68	80.20	5	2,698	0.19%
2022/12/08	7	81.84	11	82.07	82.20	-4	2,666	-0.15%
2022/12/07	1	78.80	8	78.86	78.30	-7	2,642	-0.26%
2022/12/06	11	81.58	5	80.10	80.10	6	2,627	0.23%
2022/12/05	1	81.10	9	81.36	81.10	-8	2,658	-0.30%
2022/12/02	0	0.00	1	80.80	81.20	-1	2,727	-0.04%
2022/12/01	2	80.60	0	0.00	80.00	2	2,818	0.07%
2022/11/30	45	81.98	31	82.40	81.40	14	3,226	0.43%
2022/11/29	0	0.00	8	79.54	80.90	-8	3,198	-0.25%
2022/11/28	14	79.61	7	79.97	80.30	7	3,714	0.19%
2022/11/25	8	78.85	27.2	77.95	78.10	-19.2	3,859	-0.50%
2022/11/24	13	78.92	13	78.51	78.50	0	3,890	0.00%
2022/11/23	26	80.39	24	80.79	79.30	2	4,000	0.05%
2022/11/22	5.2	78.83	5	79.26	78.80	0.2	3,894	0.00%
2022/11/21	13	79.31	10.3	79.92	78.50	2.8	3,910	0.07%
2022/11/18	13.3	78.80	12	79.24	79.10	1.3	3,858	0.03%
2022/11/17	34	78.45	20.3	78.73	78.10	13.7	3,769	0.36%
2022/11/16	5	74.40	18	73.53	74.60	-13	3,625	-0.36%
2022/11/15	21	72.08	20.2	72.21	74.50	0.8	3,572	0.02%
2022/11/14	7	69.24	2	68.20	69.70	5	3,470	0.14%
2022/11/11	9	67.94	7	68.46	68.20	2	3,450	0.06%
2022/11/10	0	0.00	1	65.10	65.10	-1	3,324	-0.03%
2022/11/08	0	0.00	1	59.50	58.10	-1	3,444	-0.03%
2022/11/07	0	0.00	1	58.80	58.10	-1	3,454	-0.03%
2022/11/04	3	57.73	10	57.30	58.20	-7	3,517	-0.20%
2022/11/03	10	57.40	5	57.80	57.60	5	3,776	0.13%
2022/11/02	2	57.10	2	57.05	56.70	0	3,871	0.00%
2022/10/21	0	0.00	15	55.85	55.40	-15	4,025	-0.37%
2022/10/20	0	0.00	0	56.10	56.30	0	4,069	0.00%
2022/10/18	0	0.00	0	58.50	58.70	0	4,155	0.00%
2022/10/14	4	58.90	0	0.00	58.00	4	4,332	0.09%
2022/10/13	0	57.20	5	58.50	56.00	-5	4,538	-0.11%
2022/10/12	0	0.00	12	60.30	60.10	-12	4,916	-0.24%
2022/10/11	3	60.77	4	60.58	60.50	-1	5,294	-0.02%
2022/10/07	0	0.00	0	65.00	64.60	0	5,468	0.00%
2022/10/05	2	67.00	1	67.00	64.60	1	5,629	0.02%
2022/10/04	6	65.17	1	65.20	66.00	5	5,605	0.09%
2022/10/03	1	62.60	0	0.00	62.50	1	5,583	0.02%
2022/09/30	1	60.00	1	62.00	63.00	0	5,643	0.00%
2022/09/29	6	63.80	6	63.85	61.90	0	5,636	0.00%
2022/09/28	6	63.63	0	0.00	62.50	6	5,612	0.11%
2022/09/26	2	67.00	4	69.10	67.00	-2	5,537	-0.04%
2022/09/21	0.1	75.20	0	0.00	75.10	0.1	5,482	0.00%
2022/09/20	1	75.80	0	0.00	75.90	1	5,469	0.02%
2022/09/19	5	76.50	1	76.20	75.70	4	5,463	0.07%
2022/09/16	11	77.60	2	76.75	76.60	9	5,455	0.16%
2022/09/15	5.4	80.22	1	81.50	79.20	4.4	5,418	0.08%
2022/09/14	4	80.58	3	80.93	81.20	1	5,392	0.02%
2022/09/13	8	82.85	2	83.80	82.00	6	5,340	0.11%
2022/09/12	13	84.92	13.2	84.30	84.30	-0.2	5,288	0.00%
2022/09/08	16.2	83.35	11	83.06	83.50	5.2	5,218	0.10%
2022/09/07	5	82.60	6	83.15	82.30	-1	5,128	-0.02%
2022/09/06	27	87.29	39	87.73	85.10	-12	5,009	-0.24%
2022/09/05	13	84.07	36	85.12	83.90	-23	4,556	-0.50%
2022/09/02	74	83.74	20	86.04	83.00	54	4,421	1.22%
2022/09/01	12	83.11	24.3	85.82	87.00	-12.3	3,922	-0.31%
2022/08/31	12	78.33	9	78.24	79.10	3	3,738	0.08%
2022/08/30	6	78.40	20	78.54	78.20	-14	3,687	-0.38%
2022/08/29	11	74.11	1	74.90	74.00	10	3,575	0.28%
2022/08/26	12	77.01	13	78.75	77.60	-1	3,593	-0.03%
2022/08/25	1	74.90	1	75.50	73.60	0	3,528	0.00%
2022/08/23	3	73.90	22	74.00	74.50	-19	3,508	-0.54%
2022/08/22	3	75.33	0	0.00	75.00	3	3,472	0.09%
2022/08/18	0	0.00	1	76.90	77.30	-1	3,431	-0.03%
2022/08/17	12	76.28	2	77.50	76.60	10	3,392	0.29%
2022/08/16	23	78.80	10.1	80.06	77.70	12.9	3,351	0.38%
2022/08/15	4.1	75.10	4	76.40	77.90	0.1	3,242	0.00%
2022/08/12	9	77.81	15	77.59	78.00	-6	3,180	-0.19%
2022/08/11	31	78.84	5	78.68	77.50	26	3,142	0.83%
2022/08/10	32	81.53	29.1	81.64	78.80	2.9	3,063	0.10%
2022/08/09	15.1	79.13	28	79.11	78.90	-12.9	2,789	-0.46%
2022/08/08	5	80.90	76	80.43	82.60	-71	2,668	-2.66%
2022/08/05	98	78.78	65	79.64	79.80	33	2,606	1.27%
2022/08/04	46	75.10	1	73.00	75.30	45	2,544	1.77%
2022/08/03	6	77.95	0	0.00	77.20	6	2,509	0.24%
2022/08/02	2	75.70	5	76.28	77.00	-3	2,486	-0.12%
2022/08/01	9	78.70	41	79.95	78.20	-32	2,475	-1.29%
2022/07/29	41	78.52	1.1	78.04	78.80	39.9	2,454	1.63%
2022/07/28	0	0.00	67	77.31	76.90	-67	2,423	-2.76%
2022/07/27	5.1	78.76	16	79.44	79.10	-10.9	2,389	-0.46%
2022/07/26	0	0.00	49	78.70	76.00	-49	2,341	-2.09%
2022/07/25	103	78.01	51	79.70	79.10	52	2,304	2.26%	大買/
2022/07/22	1	76.40	24	77.59	76.80	-23	2,235	-1.03%
2022/07/21	40	76.32	21	76.50	77.30	19	2,191	0.87%
2022/07/20	38	76.18	42.1	75.90	77.10	-4.1	2,035	-0.20%
2022/07/19	123.1	73.55	60	73.46	76.10	63.1	1,816	3.47%	大買/
2022/07/18	72	70.90	104	69.91	72.90	-32	1,408	-2.27%	大賣/
2022/07/15	44	67.07	20	67.20	69.60	24	1,012	2.37%
2022/07/14	4	61.85	5	62.90	63.30	-1	813	-0.12%
2022/07/13	1	56.70	2	57.15	57.60	-1	654	-0.15%
2022/07/12	3	53.10	0	0.00	52.40	3	612	0.49%
2022/07/11	5	56.00	1	56.70	56.20	4	599	0.67%
2022/07/08	8	56.90	7	57.81	58.70	1	578	0.17%
2022/07/04	1	51.70	1	52.70	51.20	0	498	0.00%
2022/06/24	5	58.78	0	0.00	57.50	5	497	1.01%
2022/06/23	7	58.11	0	0.00	57.30	7	496	1.41%
2022/06/22	0	0.00	1	58.30	58.80	-1	502	-0.20%
2022/06/21	1	59.10	0	0.00	59.80	1	497	0.20%
2022/06/20	0	0.00	7	60.84	56.40	-7	497	-1.41%
2022/06/17	0	0.00	2	61.20	61.60	-2	489	-0.41%
2022/06/16	1	64.80	0	0.00	62.00	1	489	0.20%
2022/06/13	0	0.00	5	65.36	64.60	-5	486	-1.03%
2022/06/10	12	67.73	7	68.91	67.20	5	477	1.05%
2022/06/09	3	66.93	0	0.00	66.60	3	424	0.71%
2022/06/07	0	0.00	5	66.66	66.50	-5	399	-1.25%
2022/06/06	6	66.27	4	66.98	67.90	2	358	0.56%
2022/05/09	2	60.20	0	0.00	57.00	2	355	0.56%
2022/04/28	1	58.40	0	0.00	58.00	1	375	0.27%
2022/04/18	5	62.00	0	0.00	61.80	5	482	1.04%
2022/04/14	2	63.90	2	64.30	64.10	0	538	0.00%
2022/04/12	2	63.10	0	0.00	63.20	2	588	0.34%
2022/04/07	2	65.35	1	65.20	65.80	1	693	0.14%
2022/04/01	0	0.00	1	66.40	66.50	-1	746	-0.13%
2022/03/29	0	0.00	1	66.90	66.60	-1	847	-0.12%
2022/03/28	0	0.00	1	66.20	66.30	-1	998	-0.10%
2022/03/21	0	0.00	0.4	64.70	64.10	-0.4	1,781	-0.02%
2022/03/17	1	63.60	0	0.00	63.30	1	1,803	0.06%
2022/03/14	0	0.00	0.8	62.10	61.80	-0.8	1,827	-0.05%
2022/03/11	0	0.00	0.4	63.00	62.10	-0.4	1,839	-0.02%
2022/03/07	2	63.10	4	63.15	63.60	-2	1,870	-0.11%
2022/03/02	0	0.00	1	66.30	66.80	-1	1,955	-0.05%
2022/02/25	0	0.00	1	65.00	65.40	-1	2,041	-0.05%
2022/02/16	0	0.00	0.2	76.00	70.10	-0.2	2,841	-0.01%
2022/02/09	1	72.50	0	0.00	72.00	1	2,898	0.03%
2022/01/26	0	0.00	0.5	75.30	68.50	-0.5	2,902	-0.02%
2022/01/24	0	0.00	3	68.47	69.30	-3	2,927	-0.10%
2022/01/21	0	0.00	5	70.28	70.20	-5	2,940	-0.17%
2022/01/20	0	0.00	10	70.96	71.40	-10	2,969	-0.34%
2022/01/17	1	70.60	0.1	75.70	72.10	0.9	3,119	0.03%
2022/01/14	8	70.94	2	71.80	70.60	6	3,109	0.19%
2022/01/13	0	0.00	7	76.46	75.60	-7	3,069	-0.23%
2022/01/12	3	75.30	2	77.30	75.50	1	3,062	0.03%
2022/01/11	3	76.10	2	78.28	76.10	1	3,057	0.03%
2022/01/10	1	77.00	2	77.80	77.20	-1	3,042	-0.03%
2022/01/07	2	76.75	1	81.50	76.30	1	3,035	0.03%
2022/01/06	5	80.58	1	81.10	80.30	4	2,997	0.13%
2022/01/05	1	82.08	2	84.00	80.40	-1	2,986	-0.03%
2022/01/04	12	83.53	4	83.68	83.40	8	2,959	0.27%
2022/01/03	0	0.00	7	81.51	81.90	-7	2,898	-0.24%
2021/12/30	4	80.08	2	81.15	79.80	2	2,878	0.07%
2021/12/29	2	81.05	1	81.60	80.50	1	2,869	0.03%
2021/12/28	3	82.20	11	82.97	81.60	-8	2,873	-0.28%
2021/12/27	5	80.14	3	80.40	80.20	2	2,847	0.07%
2021/12/24	9	80.56	0	0.00	80.10	9	2,843	0.32%
2021/12/23	4	82.70	2	82.30	82.00	2	2,814	0.07%
2021/12/22	21	84.56	21	85.18	83.30	0	2,754	0.00%
2021/12/21	17	87.00	20	86.57	84.30	-3	2,603	-0.12%
2021/12/20	7	81.96	12.1	82.21	83.00	-5.1	2,181	-0.23%
2021/12/17	24	80.38	15	79.35	80.20	9	2,042	0.44%
2021/12/16	1	76.80	0	0.00	77.00	1	1,833	0.05%
2021/12/15	0	0.00	3	74.10	74.00	-3	1,816	-0.17%
2021/12/14	4	73.70	0	0.00	73.60	4	1,819	0.22%
2021/12/13	1	76.70	0	0.00	76.70	1	1,814	0.06%
2021/12/10	1	74.60	0	0.00	75.20	1	1,816	0.06%
2021/12/09	0	0.00	0	74.60	75.00	0	1,815	0.00%
2021/12/08	3	74.00	0	0.00	73.60	3	1,805	0.17%
2021/12/06	0	0.00	1	73.10	72.30	-1	1,806	-0.06%
2021/12/03	1	72.00	5	72.50	72.00	-4	1,837	-0.22%
2021/12/02	0	0.00	1	71.50	71.20	-1	1,868	-0.05%
2021/11/30	1	75.40	1	74.10	74.00	0	1,961	0.00%
2021/11/29	6	72.15	3	72.90	72.90	3	2,073	0.14%
2021/11/26	7	77.93	3	76.20	75.20	4	2,075	0.19%
2021/11/25	7	79.44	8	78.73	78.10	-1	2,059	-0.05%
2021/11/24	1	77.00	0	0.00	77.10	1	2,014	0.05%
2021/11/23	3	81.50	9	78.97	78.20	-6	2,006	-0.30%
2021/11/22	22	84.73	11	85.05	84.20	11	2,026	0.54%
2021/11/19	2	80.65	7	83.06	83.20	-5	1,701	-0.29%
2021/11/18	9	77.18	8	76.83	75.70	1	1,580	0.06%
2021/11/17	3	71.87	6	73.50	75.10	-3	1,493	-0.20%
2021/11/16	6	72.75	1	73.20	72.40	5	1,454	0.34%
2021/11/15	5	73.69	12	72.50	74.80	-7	1,437	-0.49%
2021/11/12	15	72.11	4	71.18	70.00	11	1,377	0.80%
2021/11/11	6	69.52	0	0.00	68.80	6	1,353	0.44%
2021/11/10	2	69.00	4	70.33	70.50	-2	1,367	-0.15%
2021/11/09	1	67.70	1	67.80	68.00	0	1,366	0.00%
2021/11/08	0	0.00	1	67.70	67.70	-1	1,382	-0.07%
2021/11/02	2	71.10	1	68.50	68.50	1	1,443	0.07%
2021/10/29	5	71.56	1	72.40	72.20	4	1,435	0.28%
2021/10/28	0	0.00	2	72.75	71.10	-2	1,422	-0.14%
2021/10/27	7	73.96	3	73.80	73.40	4	1,402	0.29%
2021/10/21	1	64.90	0	0.00	63.80	1	1,341	0.07%
2021/10/20	0	0.00	1	63.60	63.80	-1	1,346	-0.07%
2021/10/19	1	62.30	0	0.00	63.20	1	1,372	0.07%
2021/10/18	1	61.00	0	0.00	60.80	1	1,394	0.07%
2021/10/14	0	0.00	3	60.93	60.10	-3	1,523	-0.20%
2021/10/13	12	61.90	0	0.00	59.50	12	1,538	0.78%
2021/10/12	16	60.86	0	0.00	61.00	16	1,560	1.03%
2021/10/08	2	64.80	10	64.37	63.10	-8	1,574	-0.51%
2021/10/06	4	61.08	0	0.00	60.90	4	1,658	0.24%
2021/10/05	3	58.50	0	0.00	63.80	3	1,721	0.17%
2021/10/04	4	61.70	1	60.80	60.10	3	1,735	0.17%
2021/10/01	0.2	65.20	1	65.80	64.10	-0.9	1,774	-0.05%
2021/09/27	0	0.00	2	70.90	70.00	-2	1,938	-0.10%
2021/09/15	0.1	71.00	0	0.00	68.80	0.1	2,903	0.00%
2021/09/08	1	77.60	1	72.90	73.00	0	3,424	0.00%
2021/09/07	1	79.60	2	76.65	77.50	-1	3,493	-0.03%
2021/09/06	3	79.00	4	80.90	77.50	-1	3,748	-0.03%
2021/09/03	5	75.96	5	75.82	75.40	0	3,802	0.00%
2021/09/02	18	79.96	7	81.17	74.00	11	3,806	0.29%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/31	0	0.00	2	70.50	71.20	-2	3,731	-0.05%
2021/08/30	0	0.00	2	70.40	70.20	-2	3,817	-0.05%
2021/08/27	5	71.68	0	0.00	71.10	5	3,925	0.13%
2021/08/26	9	76.23	1	74.70	73.20	8	4,031	0.20%
2021/08/25	0	0.00	1	70.00	74.90	-1	4,286	-0.02%
2021/08/20	1	69.00	0	0.00	68.80	1	4,618	0.02%
2021/08/19	0	0.00	3	69.00	67.10	-3	4,961	-0.06%
2021/08/18	8	67.94	2	66.40	69.90	6	5,235	0.11%
2021/08/17	0	0.00	2	69.70	66.10	-2	5,314	-0.04%
2021/08/12	1	71.40	2	73.00	74.10	-1	5,416	-0.02%
2021/08/11	5	71.20	1	71.20	70.50	4	5,579	0.07%
2021/08/10	1	72.80	2	72.95	74.50	-1	5,702	-0.02%
2021/08/06	1	76.30	0	0.00	76.20	1	5,717	0.02%
2021/08/04	0	0.00	2	79.30	78.50	-2	5,734	-0.03%
2021/08/03	0	0.00	4	79.90	79.90	-4	5,735	-0.07%
2021/07/30	1	80.60	0	0.00	78.10	1	5,729	0.02%
2021/07/29	18	81.27	0	0.00	79.60	18	5,723	0.31%
2021/07/28	47	79.65	78	75.67	80.50	-31	5,719	-0.54%
2021/07/27	11	81.66	5	80.10	79.30	6	5,699	0.11%
2021/07/26	0	0.00	5	82.40	82.30	-5	5,799	-0.09%
2021/07/23	0	0.00	10	83.05	83.20	-10	5,893	-0.17%
2021/07/22	5	82.20	7	81.61	81.40	-2	5,994	-0.03%
2021/07/21	5	81.66	10	81.00	81.50	-5	6,052	-0.08%
2021/07/20	43	86.36	38	84.48	84.00	5	6,097	0.08%
2021/07/19	11	91.41	10	90.81	90.60	1	6,155	0.02%
2021/07/16	10	91.10	10	91.30	91.10	0	6,256	0.00%
2021/07/14	1	92.40	9	92.00	91.50	-8	6,404	-0.12%
2021/07/13	1	94.50	4	95.40	92.40	-3	6,404	-0.05%
2021/07/09	1	92.00	1	92.00	92.00	0	6,365	0.00%
2021/07/08	1	95.70	1	93.00	93.10	0	6,355	0.00%
2021/07/07	5	92.88	5	93.18	93.00	0	6,321	0.00%
2021/07/06	3	93.93	3	93.90	92.20	0	6,328	0.00%
2021/07/05	2	92.95	1	93.40	93.00	1	6,345	0.02%
2021/07/02	4	91.58	9	93.13	92.50	-5	6,323	-0.08%
2021/07/01	11	94.11	5	95.30	91.60	6	6,292	0.10%
2021/06/30	6	96.68	21	97.26	95.50	-15	6,798	-0.22%
2021/06/29	5.1	100.88	8	101.73	98.00	-2.9	7,095	-0.04%
2021/06/28	12	102.13	13	103.27	103.00	-1	7,010	-0.01%
2021/06/25	26	100.99	16	101.44	99.60	10	6,827	0.15%
2021/06/24	14	99.30	15	98.48	97.70	-1	6,553	-0.02%
2021/06/23	23	96.50	17	96.78	98.60	6	6,422	0.09%
2021/06/22	6	95.35	11	95.43	93.00	-5	6,254	-0.08%
2021/06/21	6	93.82	2.1	93.07	92.50	3.9	6,197	0.06%
2021/06/18	9.2	96.84	12	96.28	95.90	-2.8	6,174	-0.05%
2021/06/17	8	93.70	7	93.43	93.50	1	6,070	0.02%
2021/06/16	5	94.36	6	93.99	91.70	-1	6,054	-0.02%
2021/06/15	24	100.43	23.1	99.33	94.70	0.9	6,003	0.01%
2021/06/11	8.1	93.11	16	96.16	97.90	-7.9	5,756	-0.14%
2021/06/10	5	88.72	2	89.00	89.00	3	5,899	0.05%
2021/06/09	3	91.00	4	91.40	88.60	-1	6,033	-0.02%
2021/06/08	5	91.40	2.1	91.23	90.00	2.9	6,106	0.05%
2021/06/07	6.1	92.48	11.2	92.83	91.00	-5.2	6,514	-0.08%
2021/06/04	15.3	94.04	11	94.18	92.40	4.3	6,436	0.07%
2021/06/03	16	93.54	18	93.89	92.20	-2	6,617	-0.03%
2021/06/02	29	99.22	13	97.60	93.90	16	6,489	0.25%
2021/06/01	3	91.20	8	94.03	97.70	-5	6,152	-0.08%
2021/05/31	16	89.75	10	89.69	88.90	6	6,078	0.10%
2021/05/28	15	92.73	25	92.85	92.00	-10	5,981	-0.17%
2021/05/27	29.1	94.16	34	92.91	93.00	-4.9	5,834	-0.08%
2021/05/26	28	85.58	23	86.10	88.50	5	5,502	0.09%
2021/05/25	11	77.02	5	76.06	80.50	6	5,222	0.11%
2021/05/24	5	71.54	5	73.08	73.20	0	5,136	0.00%
2021/05/21	3	68.53	7	69.56	69.80	-4	5,102	-0.08%
2021/05/20	0	0.00	3	68.87	67.10	-3	5,111	-0.06%
2021/05/19	8	71.41	2	73.80	69.90	6	5,074	0.12%
2021/05/18	5	76.30	2	77.10	77.40	3	4,920	0.06%
2021/05/17	5	74.04	2	74.35	70.40	3	4,782	0.06%
2021/05/14	0	0.00	1	77.00	78.20	-1	4,776	-0.02%
2021/05/13	2	67.90	0.1	71.10	71.10	1.9	4,794	0.04%
2021/05/12	0	0.00	1	64.00	64.70	-1	4,903	-0.02%
2021/05/10	1	75.80	0	0.00	76.80	1	5,061	0.02%
2021/05/07	0	0.00	1	73.70	78.20	-1	5,174	-0.02%
2021/05/06	0	0.00	1	72.50	73.70	-1	5,255	-0.02%
2021/05/05	1	82.00	0	0.00	80.00	1	5,263	0.02%
2021/05/04	0	0.00	5	74.30	75.10	-5	5,277	-0.09%
2021/05/03	2	79.00	7	82.66	78.20	-5	5,255	-0.10%
2021/04/29	2	87.95	5	86.88	86.70	-3	5,135	-0.06%
2021/04/28	7	90.63	11	93.11	88.10	-4	5,035	-0.08%
2021/04/27	2	98.00	11	97.85	96.80	-9	4,910	-0.18%
2021/04/26	12	97.28	37	98.87	96.10	-25	4,829	-0.52%
2021/04/23	19	95.26	16	95.40	94.00	3	4,729	0.06%
2021/04/22	42	106.48	2	106.00	104.00	40	4,603	0.87%
2021/04/21	30	120.90	47	124.97	115.50	-17	4,484	-0.38%
2021/04/20	20	118.00	4	120.00	128.00	16	4,309	0.37%
2021/04/19	8	123.25	22	125.27	124.00	-14	4,318	-0.32%
2021/04/16	9.4	118.53	39	118.97	120.00	-29.6	4,297	-0.69%
2021/04/15	35	101.83	35	106.29	109.50	0	4,271	0.00%
2021/04/14	0	0.00	13	116.00	109.50	-13	4,203	-0.31%
2021/04/13	38	130.00	6.1	129.86	121.50	31.9	4,197	0.76%
2021/04/12	58	121.86	70	124.97	124.00	-12	4,189	-0.29%
2021/04/09	11.8	130.17	4	124.50	124.50	7.8	4,163	0.19%
2021/04/08	3.2	132.00	3	133.33	138.00	0.2	4,122	0.00%
2021/04/07	2.4	133.25	7	136.29	132.00	-4.6	4,109	-0.11%
2021/04/06	42.2	125.68	28.1	124.81	132.00	14.2	4,075	0.35%
2021/04/01	43	119.24	21.2	118.80	120.00	21.8	3,508	0.62%
2021/03/31	90	109.50	9	109.50	109.50	81	3,145	2.58%
2021/03/30	24	94.96	5	94.00	99.70	19	3,104	0.61%
2021/03/29	3.1	84.64	36	88.80	90.70	-33	3,051	-1.08%
2021/03/26	2	81.25	2	79.50	82.50	0	3,005	0.00%
2021/03/25	7	79.97	6.1	80.39	79.00	0.9	2,971	0.03%
2021/03/24	8	79.24	11	78.95	80.00	-3	2,935	-0.10%
2021/03/23	9	74.27	8	73.55	77.00	1	2,899	0.03%
2021/03/22	28	81.21	1	79.00	79.30	27	2,854	0.95%
2021/03/19	8.2	77.82	0	0.00	81.60	8.2	2,814	0.29%
2021/03/18	6	74.48	7	75.93	76.90	-1	2,768	-0.04%
2021/03/17	1	74.90	6	72.50	73.00	-5	2,717	-0.18%
2021/03/16	20	76.17	49	75.69	71.70	-29	2,671	-1.09%
2021/03/15	59	73.54	9	73.27	74.20	50	2,397	2.09%
2021/03/12	23	67.40	2	66.40	67.50	21	2,224	0.94%
2021/03/11	17	59.75	11	59.35	61.40	6	2,102	0.29%
2021/03/10	1	55.90	2	55.90	55.90	-1	1,650	-0.06%
2021/03/09	70	49.85	73.2	50.41	50.90	-3.2	1,638	-0.19%
2021/03/05	0	0.00	20	42.15	42.15	-20	1,358	-1.47%
2021/03/03	2	36.90	2	36.90	37.35	0	1,352	0.00%
2021/02/26	0	0.00	32	37.66	37.35	-32	1,350	-2.37%
2021/02/23	32	37.77	0	0.00	37.60	32	1,321	2.42%
2021/02/22	13	38.50	10	38.95	38.75	3	1,301	0.23%
2021/02/19	14	36.35	34	36.91	36.80	-20	1,257	-1.59%
2021/02/18	0	0.00	1	36.15	36.00	-1	1,242	-0.08%
2021/02/04	0	0.00	23	34.73	34.70	-23	1,222	-1.88%
2021/02/03	36	36.34	2	37.70	35.85	34	1,169	2.91%
2021/02/02	31	38.06	5	37.54	37.55	26	1,040	2.50%
2021/02/01	1	43.85	1.5	42.85	40.85	-0.5	876	-0.06%
2021/01/29	5	44.22	9	42.80	45.35	-4	841	-0.48%
2021/01/28	10	41.25	3	40.43	41.25	7	719	0.97%
2021/01/27	0.5	37.60	0	0.00	37.50	0.5	629	0.08%
2021/01/26	0	0.00	1	36.55	36.30	-1	610	-0.16%
2021/01/25	0	0.00	1	35.20	35.35	-1	575	-0.17%
2021/01/21	2	34.18	0	0.00	34.50	2	568	0.35%
2021/01/12	0	0.00	2	37.70	36.65	-2	520	-0.38%
2021/01/07	1	36.45	1	35.65	36.40	0	473	0.00%
2021/01/06	1	35.45	0	0.00	35.55	1	475	0.21%
2020/12/25	0	0.00	1	36.55	35.90	-1	382	-0.26%
2020/12/24	1	35.80	6	36.00	36.00	-5	374	-1.34%
2020/12/21	0	0.00	1	36.00	36.00	-1	370	-0.27%
2020/12/14	1	37.00	0	0.00	36.90	1	364	0.27%
2020/11/30	0	0.00	4	37.61	37.40	-4	358	-1.12%
2020/11/27	2	38.55	1	38.20	38.35	1	359	0.28%
2020/11/26	0	0.00	10	36.75	36.60	-10	320	-3.12%
2020/11/24	1	36.30	0	0.00	36.30	1	314	0.32%
2020/11/19	0	0.00	6	35.29	34.95	-6	290	-2.06%
2020/11/17	0	0.00	4	35.40	35.10	-4	279	-1.43%
2020/11/16	10	35.80	1	35.25	35.80	9	279	3.22%
2020/11/13	1	35.70	0	0.00	35.80	1	263	0.38%
2020/10/15	0	0.00	10	33.91	33.95	-10	299	-3.34%
2020/09/28	0	0.00	1	33.35	33.15	-1	380	-0.26%
2020/09/16	10	34.50	0	0.00	34.70	10	395	2.53%
2020/09/14	5	35.80	2	35.53	35.35	3	397	0.75%
2020/09/11	1	36.85	0	0.00	36.00	1	394	0.25%
2020/09/10	2	34.50	0	0.00	34.80	2	360	0.55%
2020/09/03	4	35.80	0	0.00	35.10	4	381	1.05%
2020/09/02	0	0.00	5	35.30	36.05	-5	383	-1.30%
2020/09/01	4	33.50	0	0.00	33.50	4	381	1.05%
2020/08/28	1	33.00	0	0.00	32.85	1	381	0.26%
2020/08/19	5	33.80	0	0.00	33.70	5	476	1.05%
2020/08/11	0	0.00	1	36.55	36.25	-1	472	-0.21%
2020/08/10	2	36.85	6	36.58	36.45	-4	477	-0.84%
2020/08/05	5	35.00	0	0.00	35.20	5	500	1.00%
2020/08/04	0	0.00	1	34.90	34.80	-1	519	-0.19%
2020/07/31	0	0.00	3	35.10	34.90	-3	556	-0.54%
2020/07/27	5	36.20	0	0.00	35.60	5	621	0.80%
2020/07/24	0	0.00	2	36.75	36.60	-2	622	-0.32%
2020/07/17	1	37.70	0	0.00	37.45	1	631	0.16%
2020/07/15	0	0.00	1	37.50	37.40	-1	633	-0.16%
2020/07/13	1	37.80	1	37.80	37.75	0	639	0.00%
2020/07/10	1	38.10	0	0.00	37.90	1	641	0.16%
2020/07/09	1	40.35	1	40.70	39.45	0	643	0.00%
2020/07/07	2	40.25	3	41.93	39.90	-1	628	-0.16%
2020/07/06	1	38.15	5	38.61	38.60	-4	605	-0.66%
2020/07/02	1	38.65	0	0.00	38.20	1	604	0.17%
2020/06/30	0	0.00	1	37.60	37.25	-1	601	-0.17%
2020/06/23	1	38.50	0	0.00	38.20	1	603	0.17%
2020/06/18	1	38.20	0	0.00	38.50	1	607	0.16%
2020/06/17	1	39.65	0	0.00	38.25	1	608	0.16%
2020/06/16	1	38.95	1	37.85	38.55	0	605	0.00%
2020/05/28	0	0.00	2	40.28	38.70	-2	601	-0.33%
2020/05/27	2	39.93	1	39.95	40.05	1	569	0.18%
2020/05/26	0	0.00	2	36.90	36.45	-2	524	-0.38%
2020/05/21	0.6	36.50	0	0.00	36.60	0.6	521	0.12%
2020/05/20	3	36.12	0	0.00	36.15	3	523	0.57%
2020/05/13	1	39.00	0	0.00	39.30	1	504	0.20%
2020/05/12	2	41.63	2	40.85	40.00	0	499	0.00%
2020/05/07	5	40.26	12.2	39.92	39.85	-7.2	458	-1.58%
2020/05/06	1	38.90	8	39.67	39.95	-7	429	-1.63%
2020/04/28	0	0.00	5	34.50	34.00	-5	380	-1.32%
2020/04/27	0	0.00	5	33.25	33.80	-5	381	-1.31%
2020/04/24	0	0.00	1	32.95	33.00	-1	375	-0.27%
2020/04/22	0	0.00	5	31.85	32.15	-5	370	-1.35%
2020/04/21	5	32.05	0	0.00	31.50	5	366	1.36%
2020/04/15	5	32.95	0	0.00	32.70	5	356	1.40%
2020/04/14	1	33.75	1	33.80	33.30	0	353	0.00%
2020/04/10	6	31.80	1	33.40	32.55	5	344	1.45%
2020/04/09	2	33.60	2	33.35	33.45	0	334	0.00%
2020/04/08	1	30.65	0	0.00	30.65	1	307	0.32%
2020/03/19	1	21.25	0	0.00	20.95	1	349	0.29%
2020/03/18	1	22.75	0	0.00	23.25	1	343	0.29%
2020/03/17	0	0.00	25	22.50	22.35	-25	336	-7.44%
2020/03/16	2	24.75	0	0.00	24.75	2	328	0.61%
2020/03/13	0	0.00	3	27.15	27.50	-3	318	-0.94%
2020/02/26	0	0.00	0	38.90	38.70	0	278	-0.02%
2020/02/12	0	0.00	1	41.20	41.30	-1	268	-0.37%
2020/02/03	0	0.00	3	38.50	37.65	-3	261	-1.15%
2020/01/30	0	0.00	25	41.85	41.10	-25	313	-7.97%
2020/01/20	5	45.65	0	0.00	45.65	5	315	1.59%
2020/01/13	0	0.00	5	46.30	46.40	-5	337	-1.48%
2020/01/10	3	45.57	0	0.00	45.50	3	340	0.88%
2020/01/09	2	45.40	0	0.00	45.45	2	341	0.58%
2020/01/07	0	0.00	2	46.25	46.20	-2	340	-0.59%
2019/12/24	2	47.90	0	0.00	47.90	2	344	0.58%
2019/12/23	4	49.83	4	48.94	48.55	0	340	0.00%
2019/12/20	1	47.95	6	48.21	48.30	-5	304	-1.64%
2019/12/12	0	0.00	1	46.95	46.30	-1	291	-0.34%
2019/12/06	1	45.65	0	0.00	45.45	1	305	0.33%
2019/12/02	0	0.00	3	45.27	45.35	-3	317	-0.94%
2019/11/27	5	46.20	0	0.00	46.10	5	367	1.36%
2019/11/13	0.3	47.25	0	0.00	47.25	0.3	378	0.07%
2019/11/04	0	0.00	1	49.05	49.05	-1	388	-0.26%
2019/10/31	10	50.78	0	0.00	50.20	10	389	2.57%
2019/10/30	0	0.00	1	51.30	51.20	-1	387	-0.26%
2019/10/29	3	52.73	5	53.00	51.70	-2	382	-0.52%
2019/10/25	0	0.00	1	49.20	48.60	-1	329	-0.30%
2019/10/24	1	49.30	0	0.00	49.00	1	331	0.30%
2019/10/22	1	46.55	0	0.00	47.65	1	327	0.31%
2019/10/03	0	0.00	2	48.80	49.20	-2	421	-0.48%
2019/10/02	0	0.00	1	46.60	48.80	-1	438	-0.23%
2019/09/26	5	49.95	0	0.00	49.85	5	450	1.11%
2019/09/18	0	0.00	2	51.20	51.00	-2	501	-0.40%
2019/09/16	5	51.40	0	0.00	51.40	5	530	0.94%
2019/09/12	1	53.20	5	53.10	53.00	-4	533	-0.75%
2019/09/10	6	51.90	0	0.00	51.50	6	545	1.10%
2019/09/04	5	53.10	0	0.00	52.70	5	598	0.84%
2019/09/03	5	52.90	1	55.00	52.90	4	609	0.66%
2019/09/02	6	53.35	1	53.40	54.00	5	598	0.84%
2019/08/30	2	50.75	0	0.00	51.00	2	573	0.35%
2019/08/22	0	0.00	1	49.99	50.00	-1	565	-0.18%
2019/08/12	1	50.00	1	49.60	49.60	0	578	0.00%
2019/08/01	0	0.00	5	52.20	52.40	-5	592	-0.84%
2019/07/30	0	0.00	1	53.80	51.60	-1	599	-0.17%
2019/07/29	1	54.00	0	0.00	53.50	1	604	0.17%
2019/07/25	0	0.00	1	53.70	54.00	-1	619	-0.16%
2019/07/23	10	54.45	0	0.00	54.00	10	626	1.60%
2019/07/22	0	0.00	1	54.60	54.80	-1	627	-0.16%
2019/07/19	2	54.95	0	0.00	55.30	2	634	0.32%
2019/07/18	2	55.60	1	54.10	54.00	1	631	0.16%
2019/07/17	1	57.50	0	0.00	56.80	1	624	0.16%
2019/07/12	1	57.40	0	0.00	57.00	1	618	0.16%
2019/07/10	0	0.00	10	57.40	57.90	-10	601	-1.66%
2019/07/09	1	55.90	0	0.00	56.70	1	583	0.17%
2019/07/08	2	56.05	0	0.00	56.00	2	585	0.34%
2019/07/05	2	55.10	0	0.00	55.10	2	578	0.35%
2019/07/03	5	54.30	0	0.00	53.80	5	578	0.86%
2019/07/01	1	54.90	0	0.00	54.30	1	592	0.17%
2019/06/27	1	54.50	1	53.30	53.60	0	609	0.00%
2019/06/24	0	0.00	5	52.70	52.60	-5	620	-0.81%
2019/06/21	1	55.70	1	54.20	53.20	0	637	0.00%
2019/06/14	2	50.55	3	50.57	50.80	-1	805	-0.12%
2019/06/13	3	51.27	3	50.98	51.10	0	827	0.00%
2019/06/12	1	48.80	1	49.00	48.60	0	836	0.00%
2019/06/11	1	48.65	0	0.00	48.10	1	898	0.11%
2019/06/10	0	0.00	1	45.90	46.20	-1	954	-0.10%
2019/05/27	3	45.92	0	0.00	45.45	3	1,519	0.20%
2019/05/06	0	0.00	1	52.70	54.00	-1	1,920	-0.05%
2019/05/03	1	54.10	0	0.00	54.00	1	1,910	0.05%
2019/04/25	1	52.40	0	0.00	52.70	1	1,897	0.05%
2019/04/22	2	54.60	0	0.00	54.10	2	1,882	0.11%
2019/04/16	0	0.00	211	54.05	54.40	-211	1,902	-11.09%	大賣/鉅額交易
2019/04/12	10	55.50	0	0.00	55.30	10	1,898	0.53%
2019/04/11	1	56.50	2	56.90	56.80	-1	1,891	-0.05%
2019/04/08	0	0.00	55	58.26	58.00	-55	1,856	-2.96%
2019/04/03	5	57.40	0	0.00	57.40	5	1,838	0.27%
2019/04/02	0	0.00	2	58.30	57.50	-2	1,834	-0.11%
2019/04/01	2	58.65	0	0.00	57.80	2	1,825	0.11%
2019/03/28	3	57.13	0	0.00	56.70	3	1,803	0.17%
2019/03/26	5	58.40	0	0.00	58.50	5	1,789	0.28%
2019/03/25	0	0.00	3	58.20	58.10	-3	1,769	-0.17%
2019/03/22	0	0.00	1	61.60	59.60	-1	1,743	-0.06%
2019/03/21	1	60.80	86	60.63	60.80	-85	1,700	-5.00%
2019/03/20	1	61.30	6	60.60	59.50	-5	1,638	-0.31%
2019/03/19	2	61.15	2	60.10	59.50	0	1,604	0.00%
2019/03/18	8	60.70	1	61.00	60.30	7	1,584	0.44%
2019/03/15	60	61.10	60	59.10	59.10	0	1,556	0.00%
2019/03/14	2	61.10	5	61.14	61.00	-3	1,511	-0.20%
2019/03/13	4	60.85	3	60.57	60.30	1	1,464	0.07%
2019/03/12	2	60.60	2	60.60	58.90	0	1,401	0.00%
2019/03/08	1	58.20	0	0.00	58.20	1	1,353	0.07%
2019/03/07	0	0.00	2	58.85	57.80	-2	1,341	-0.15%
2019/03/06	83	60.68	0	0.00	60.60	83	1,332	6.23%
2019/03/05	2	61.40	6	61.02	60.00	-4	1,297	-0.31%
2019/03/04	275	61.34	9	61.23	61.10	266	1,215	21.88%	大買/鉅額交易
2019/02/27	8	57.89	12	57.68	58.10	-4	1,098	-0.36%
2019/02/26	2	55.50	3	54.60	55.30	-1	999	-0.10%
2019/02/25	20	55.63	12	55.39	55.40	8	1,055	0.76%
2019/02/22	23	54.90	22	54.57	54.20	1	954	0.10%
2019/02/21	9	54.70	6	55.37	55.40	3	890	0.34%
2019/02/18	1	50.60	1	50.70	50.30	0	772	0.00%
2019/02/15	1	50.70	2	50.23	50.00	-1	772	-0.13%
2019/02/14	3	49.33	2	49.80	49.65	1	761	0.13%
2019/01/30	0	0.00	1	47.85	47.40	-1	873	-0.11%
2019/01/29	1	47.35	0	0.00	47.40	1	939	0.11%
2019/01/25	1	48.65	1	47.95	47.40	0	1,003	0.00%
2019/01/21	0	0.00	2	46.00	45.80	-2	1,189	-0.17%
2019/01/18	3	46.53	1	46.20	45.50	2	1,283	0.16%
2019/01/11	1	47.10	1	46.15	45.65	0	1,767	0.00%
2019/01/10	2	45.65	2	45.53	45.45	0	1,779	0.00%
2018/12/25	0	0.00	1	44.65	44.70	-1	1,968	-0.05%
2018/12/19	0	0.00	2	45.90	45.30	-2	2,014	-0.10%
2018/12/17	0	0.00	3	46.77	46.70	-3	2,044	-0.15%
2018/12/11	0	0.00	2	45.75	45.55	-2	2,155	-0.09%
2018/12/10	1	46.05	1	46.10	45.90	0	2,208	0.00%
2018/12/07	0	0.00	3	47.80	47.50	-3	2,260	-0.13%
2018/12/06	4	48.55	0	0.00	46.70	4	2,285	0.18%
2018/12/04	0	0.00	2	50.55	50.00	-2	2,298	-0.09%
2018/12/03	1	51.90	3	51.80	51.30	-2	2,306	-0.09%
2018/11/29	2	50.40	2	49.85	48.60	0	2,279	0.00%
2018/11/28	1	48.10	1	48.70	48.20	0	2,263	0.00%
2018/11/23	1	47.00	0	0.00	46.50	1	2,274	0.04%
2018/11/22	16	51.72	16	50.63	47.70	0	2,262	0.00%
2018/11/15	1	47.20	1	47.00	47.30	0	2,232	0.00%
2018/11/14	0	0.00	2	47.43	47.35	-2	2,244	-0.09%
2018/11/13	2	47.70	2	47.38	48.20	0	2,255	0.00%
2018/11/08	1	50.50	0	0.00	50.20	1	2,252	0.04%
2018/11/06	4	51.48	1	51.00	49.00	3	2,202	0.14%
2018/11/05	1	49.80	1	50.00	50.30	0	2,139	0.00%
2018/11/01	1	51.60	2	50.90	50.60	-1	2,097	-0.05%
2018/10/30	2	47.45	5	46.16	47.20	-3	2,028	-0.15%
2018/10/29	7	50.50	8	50.09	47.00	-1	1,996	-0.05%
2018/10/26	5	53.92	6	53.55	50.20	-1	1,944	-0.05%
2018/10/25	11	52.99	7	52.97	52.20	4	1,875	0.21%
2018/10/24	16	53.89	22	54.25	54.40	-6	1,798	-0.33%
2018/10/23	10	52.36	9	53.11	51.00	1	1,671	0.06%
2018/10/22	23	51.15	16	51.56	53.20	7	1,609	0.43%
2018/10/19	11	47.09	9	47.42	48.40	2	1,519	0.13%
2018/10/18	5	46.88	5	46.76	46.60	0	1,461	0.00%
2018/10/17	3	45.65	3	45.82	47.00	0	1,475	0.00%
2018/10/16	3	43.10	3	43.45	43.70	0	1,510	0.00%
2018/10/12	2	40.80	7	41.64	41.95	-5	1,718	-0.29%
2018/10/09	1	44.05	0	0.00	44.05	1	1,844	0.05%
2018/10/08	2	47.13	0	0.00	47.00	2	1,896	0.11%
2018/10/04	3	49.90	1	49.70	49.85	2	1,935	0.10%
2018/10/03	1	52.80	2	51.30	49.80	-1	1,932	-0.05%
2018/09/28	1	53.90	1	52.70	52.00	0	2,009	0.00%
2018/09/27	0	0.00	1	52.00	51.20	-1	1,988	-0.05%
2018/09/20	1	48.90	0	0.00	49.30	1	2,051	0.05%
2018/09/19	1	50.40	1	50.30	49.70	0	2,041	0.00%
2018/09/18	4	50.83	0	0.00	50.10	4	2,045	0.20%
2018/09/17	0	0.00	6	53.40	53.50	-6	2,028	-0.30%
2018/09/14	9	51.27	0	0.00	54.40	9	2,021	0.45%
2018/09/13	7	53.67	3	50.33	49.50	4	1,980	0.20%
2018/09/12	0	0.00	3	54.37	55.00	-3	1,975	-0.15%
2018/09/10	0	0.00	5	60.00	58.00	-5	2,044	-0.24%
2018/09/07	0	0.00	1	62.80	60.00	-1	2,076	-0.05%
2018/09/04	8	62.90	6.2	62.07	62.40	1.8	2,419	0.08%
2018/08/31	0	0.00	0.3	61.30	61.50	-0.3	2,702	-0.01%
2018/08/30	0	0.00	3	60.90	61.70	-3	2,752	-0.11%
2018/08/29	2	60.90	7	60.79	60.80	-5	2,848	-0.18%
2018/08/28	0	0.00	3	62.10	61.60	-3	3,033	-0.10%
2018/08/27	6	61.55	2	61.80	61.80	4	3,199	0.13%
2018/08/24	1	60.80	0	0.00	60.40	1	3,490	0.03%
2018/08/23	2	60.80	2	60.85	60.90	0	3,572	0.00%
2018/08/21	1	59.50	2	59.30	59.50	-1	3,639	-0.03%
2018/08/20	0	0.00	1	59.00	56.80	-1	3,714	-0.03%
2018/08/17	0	0.00	1	58.10	58.00	-1	3,844	-0.03%
2018/08/16	1	57.70	0	59.70	59.70	1	4,052	0.02%
2018/08/14	0	0.00	2	61.25	61.00	-2	4,285	-0.05%
2018/08/10	3	64.00	0	0.00	63.90	3	4,327	0.07%
2018/08/09	0	0.00	7	65.34	64.70	-7	4,351	-0.16%
2018/08/08	2	66.20	1	65.50	65.30	1	4,365	0.02%
2018/08/07	2	65.60	1	65.20	64.90	1	4,357	0.02%
2018/08/03	0	0.00	2	63.85	64.10	-2	4,361	-0.05%
2018/08/01	4	63.55	1	63.20	63.40	3	4,354	0.07%
2018/07/30	1	62.00	0	0.00	62.10	1	4,337	0.02%
2018/07/27	1	62.70	2	62.55	62.40	-1	4,327	-0.02%
2018/07/25	0	0.00	1	61.80	62.50	-1	4,322	-0.02%
2018/07/24	1	63.90	1	64.20	62.80	0	4,314	0.00%
2018/07/23	0	0.00	1	62.50	61.50	-1	4,295	-0.02%
2018/07/20	8	70.74	13	69.76	67.70	-5	4,261	-0.12%
2018/07/19	28	71.42	27	70.77	69.00	1	4,202	0.02%
2018/07/18	5	69.00	6	68.32	68.50	-1	4,079	-0.02%
2018/07/17	1	69.80	20	67.73	69.80	-19	4,039	-0.47%
2018/07/16	1	67.30	1	66.90	66.00	0	3,981	0.00%
2018/07/13	2	65.90	1	65.20	65.10	1	3,933	0.03%
2018/07/12	20	63.29	17	63.15	64.00	3	3,911	0.08%
2018/07/11	2	62.70	2	61.10	62.20	0	3,943	0.00%
2018/07/10	0	0.00	2	62.10	61.90	-2	3,983	-0.05%
2018/07/09	2	63.60	0	0.00	63.80	2	4,022	0.05%
2018/07/05	3	63.27	0	0.00	61.30	3	4,252	0.07%
2018/07/04	0	0.00	3	63.13	62.50	-3	4,277	-0.07%
2018/07/03	7	64.46	11	63.94	62.90	-4	4,267	-0.09%
2018/07/02	2	64.05	0	0.00	63.50	2	4,242	0.05%
2018/06/29	8	62.90	1	64.90	64.90	7	4,237	0.17%
2018/06/27	0	0.00	3	63.50	62.10	-3	4,249	-0.07%
2018/06/26	1	62.30	1	62.20	63.30	0	4,336	0.00%
2018/06/25	6	63.83	5	63.36	63.00	1	4,356	0.02%
2018/06/21	7	64.86	10	65.02	64.20	-3	4,375	-0.07%
2018/06/20	9	64.01	9	62.48	65.00	0	4,364	0.00%
2018/06/19	0	0.00	11	63.16	62.00	-11	4,365	-0.25%
2018/06/15	2	65.95	2	66.70	64.50	0	4,446	0.00%
2018/06/14	12	67.17	10	67.31	66.90	2	4,427	0.05%
2018/06/13	4	68.65	4	68.28	67.30	0	4,376	0.00%
2018/06/12	7	67.76	12	66.81	66.70	-5	4,381	-0.11%
2018/06/11	0	0.00	3	65.20	65.20	-3	4,362	-0.07%
2018/06/08	15	64.57	4	65.73	64.00	11	4,285	0.26%
2018/06/07	6	62.02	11	62.21	62.50	-5	4,133	-0.12%
2018/06/06	1	64.00	4	64.05	63.50	-3	4,133	-0.07%
2018/06/05	12	64.36	14	63.25	63.00	-2	4,151	-0.05%
2018/06/04	7	63.57	15	63.00	61.50	-8	3,975	-0.20%
2018/06/01	55	60.90	25	61.16	62.00	30	3,807	0.79%
2018/05/31	0	0.00	1	54.10	57.20	-1	3,509	-0.03%
2018/05/30	3	52.03	3	52.13	52.00	0	3,428	0.00%
2018/05/29	2	53.75	3	54.07	52.90	-1	3,403	-0.03%
2018/05/28	4	57.33	27	55.83	55.00	-23	3,356	-0.69%
2018/05/25	12	57.03	28	56.55	55.60	-16	3,325	-0.48%
2018/05/24	40	54.39	21.1	55.03	56.80	18.9	3,194	0.59%
2018/05/23	26	53.05	5	52.38	51.70	21	3,019	0.70%
2018/05/22	29.1	51.27	29	51.12	51.50	0.1	2,936	0.00%
2018/05/21	5	46.81	12	48.48	49.50	-7	2,818	-0.25%
2018/05/18	2	45.50	0	0.00	45.00	2	2,778	0.07%
2018/05/17	1	46.50	0	0.00	45.60	1	2,805	0.04%
2018/05/16	1	45.40	1	45.05	44.75	0	2,801	0.00%
2018/05/11	2	45.70	2	44.40	44.00	0	2,817	0.00%
2018/05/10	2	46.05	1	44.60	44.95	1	2,810	0.04%
2018/05/08	0	0.00	1	46.55	46.80	-1	2,801	-0.04%
2018/05/07	1	47.45	1	47.10	47.00	0	2,818	0.00%
2018/05/04	12	46.85	10	46.48	46.60	2	2,860	0.07%
2018/05/03	2	47.30	0	0.00	46.05	2	2,884	0.07%
2018/04/27	20	46.40	20	45.00	46.25	0	3,036	0.00%
2018/04/26	2	46.00	5	47.60	45.00	-3	3,143	-0.10%
2018/04/25	9	47.02	8	46.73	48.00	1	3,129	0.03%
2018/04/24	5	46.40	10	46.76	46.45	-5	3,158	-0.16%
2018/04/23	32	48.92	28	48.93	48.55	4	3,199	0.13%
2018/04/20	1	51.00	3	50.03	49.60	-2	3,334	-0.06%
2018/04/19	0	0.00	1	48.30	48.55	-1	3,320	-0.03%
2018/04/18	7	50.03	16	48.37	48.60	-9	3,312	-0.27%
2018/04/17	12	51.37	7	51.09	49.30	5	3,276	0.15%
2018/04/16	9	51.86	19	52.35	50.60	-10	3,232	-0.31%
2018/04/13	34	51.54	3	50.70	50.50	31	3,190	0.97%
2018/04/12	8	50.61	10	50.28	51.30	-2	3,138	-0.06%
2018/04/11	9	47.41	4	48.63	49.25	5	3,024	0.17%
2018/04/10	3	45.23	10	45.04	44.85	-7	2,866	-0.24%
2018/04/09	0	0.00	1	43.30	43.35	-1	2,844	-0.04%
2018/04/03	12	43.25	1	43.60	43.75	11	2,857	0.38%
2018/04/02	1	45.90	0	0.00	44.20	1	2,862	0.03%
2018/03/31	2	44.35	3	44.70	45.05	-1	2,879	-0.03%
2018/03/30	3	43.78	2	44.25	44.25	1	2,881	0.03%
2018/03/29	5	45.38	20	45.36	44.85	-15	2,860	-0.52%
2018/03/28	0	0.00	2	43.55	43.30	-2	2,782	-0.07%
2018/03/27	6	43.15	3	43.32	42.70	3	2,765	0.11%
2018/03/26	4	42.30	4	42.60	42.40	0	2,768	0.00%
2018/03/23	5	41.96	0	0.00	42.00	5	2,752	0.18%
2018/03/22	6	45.39	9	44.88	42.85	-3	2,771	-0.11%
2018/03/21	41	43.52	35	43.92	44.95	6	2,717	0.22%
2018/03/20	7	43.44	4	42.60	42.20	3	2,620	0.11%
2018/03/19	4	44.18	11	44.30	43.85	-7	2,637	-0.27%
2018/03/16	32	44.56	34	44.45	44.60	-2	2,744	-0.07%
2018/03/15	25	43.27	9	43.16	44.40	16	2,770	0.58%
2018/03/14	1	40.10	2	40.25	40.40	-1	2,875	-0.03%
2018/03/13	16	40.13	10	40.17	40.75	6	2,946	0.20%
2018/03/12	0	0.00	12	39.23	38.95	-12	3,030	-0.40%
2018/03/09	35	39.09	51	38.70	39.60	-16	3,019	-0.53%
2018/03/08	6	36.10	10	36.15	36.75	-4	2,952	-0.14%
2018/03/07	5	36.10	0	0.00	35.00	5	2,955	0.17%
2018/03/06	3	37.05	3	36.45	35.70	0	2,982	0.00%
2018/03/05	5	38.04	5	37.28	36.30	0	2,996	0.00%
2018/03/02	2	38.20	2	37.80	37.50	0	3,016	0.00%
2018/02/27	11	39.55	11	39.39	37.85	0	3,066	0.00%
2018/02/26	3	38.68	3	38.32	37.50	0	3,040	0.00%
2018/02/23	1	38.65	3	38.52	38.70	-2	3,110	-0.06%
2018/02/22	2	38.23	6.1	38.55	38.75	-4.1	3,305	-0.12%
2018/02/21	1	36.40	5	35.50	36.25	-4	3,407	-0.12%
2018/02/12	5	36.70	1	34.80	34.85	4	3,426	0.12%
2018/02/09	0	0.00	3	35.20	35.25	-3	3,450	-0.09%
2018/02/08	1	34.50	1	33.75	34.70	0	3,417	0.00%
2018/02/06	4	33.06	1	32.40	32.80	3	3,382	0.09%
2018/02/05	1	35.00	0	0.00	35.65	1	3,376	0.03%
2018/02/01	7	37.81	3	37.58	37.60	4	3,428	0.12%
2018/01/31	1	37.75	1	37.50	37.50	0	3,532	0.00%
2018/01/30	1	39.10	11	38.25	38.15	-10	3,571	-0.28%
2018/01/29	13	39.08	2	38.48	38.40	11	3,575	0.31%
2018/01/26	10	38.40	5.1	39.00	38.85	4.9	3,548	0.14%
2018/01/25	0	0.00	1	37.90	38.00	-1	3,534	-0.03%
2018/01/24	1	37.70	7	38.77	38.60	-6	3,498	-0.17%
2018/01/23	4	37.45	8	37.41	36.80	-4	3,491	-0.11%
2018/01/22	7	33.35	11	36.66	38.45	-4	3,593	-0.11%
2018/01/19	6	37.51	0	0.00	37.05	6	3,531	0.17%
2018/01/18	1.1	37.18	7	37.25	36.90	-5.9	3,530	-0.17%
2018/01/17	1	37.40	1	38.10	37.50	0	3,520	0.00%
2018/01/16	4	37.60	0	0.00	37.30	4	3,529	0.11%
2018/01/15	1	42.00	3	43.50	41.40	-2	3,371	-0.06%
2018/01/12	0	0.00	5	46.00	46.00	-5	3,371	-0.15%
2018/01/11	5	44.80	0	0.00	44.40	5	3,394	0.15%
2018/01/10	1	44.50	0	0.00	44.60	1	3,482	0.03%
2018/01/08	1	46.50	1	45.65	45.30	0	3,587	0.00%
2018/01/05	1	47.50	2	47.85	47.30	-1	3,610	-0.03%
2018/01/03	2	47.23	2	47.68	47.10	0	3,935	0.00%
2018/01/02	1	47.15	1	46.75	47.10	0	3,944	0.00%