嘉晶 (3016)-富邦-台北券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	7	51.81	0	0.00	51.60	7	383	1.82%
2024/11/15	5	54.20	0	0.00	54.00	5	421	1.19%
2024/11/13	1	55.10	0	0.00	55.10	1	429	0.23%
2024/11/12	1	55.70	0	0.00	55.20	1	431	0.23%
2024/11/11	0	0.00	0	56.00	56.50	0	431	0.00%
2024/11/05	0	0.00	1	55.70	55.70	-1	455	-0.22%
2024/11/01	1	56.00	4	56.95	57.80	-3	499	-0.60%
2024/10/30	1	56.60	0	0.00	56.70	1	513	0.19%
2024/10/29	0	0.00	4	56.93	57.00	-4	526	-0.76%
2024/10/28	2.1	58.47	0	0.00	58.50	2.1	536	0.39%
2024/10/25	0	0.00	5	59.88	59.60	-5	543	-0.92%
2024/10/24	0	0.00	7	60.00	59.70	-7	557	-1.25%
2024/10/23	0	0.00	4.1	60.65	59.60	-4.1	570	-0.71%
2024/10/22	0	0.00	1	60.00	60.60	-1	582	-0.17%
2024/10/21	9	60.72	8.2	60.69	60.40	0.9	606	0.14%
2024/10/16	2	58.80	0	0.00	58.30	2	671	0.30%
2024/10/15	16	59.83	2	60.50	59.10	14	703	1.99%
2024/10/14	1	57.60	20	56.60	57.70	-19	718	-2.65%
2024/10/11	1	57.40	0	0.00	57.20	1	761	0.13%
2024/10/08	1	57.90	0	0.00	58.00	1	868	0.12%
2024/09/26	0.1	60.70	1	60.50	60.10	-0.9	1,218	-0.08%
2024/09/25	0	0.00	5	60.92	60.90	-5	1,223	-0.41%
2024/09/24	0	0.00	8	59.70	59.70	-8	1,222	-0.65%
2024/09/23	0	0.00	2	60.60	60.30	-2	1,228	-0.16%
2024/09/20	0	0.00	1	60.50	60.50	-1	1,234	-0.08%
2024/09/19	0	0.00	2	58.75	59.30	-2	1,242	-0.16%
2024/09/18	0	0.00	3	58.93	58.60	-3	1,273	-0.24%
2024/09/16	2	59.50	5	59.68	59.80	-3	1,288	-0.23%
2024/09/13	0	0.00	1	58.30	58.20	-1	1,320	-0.08%
2024/09/12	0	0.00	1	58.00	58.20	-1	1,339	-0.07%
2024/09/10	0	56.60	1	56.10	55.60	-1	1,388	-0.07%
2024/09/09	1	57.00	1	57.00	56.40	0	1,463	0.00%
2024/09/05	4	56.70	0	0.00	55.30	4	1,483	0.27%
2024/09/04	6	56.43	0	0.00	55.50	6	1,488	0.40%
2024/09/03	1.1	59.52	5	59.56	59.10	-3.9	1,502	-0.26%
2024/09/02	3	60.70	1	60.60	60.50	2	1,502	0.13%
2024/08/30	0	0.00	2	61.20	60.80	-2	1,504	-0.13%
2024/08/29	0	0.00	7	61.44	61.20	-7	1,504	-0.47%
2024/08/28	3	61.50	3	61.70	61.40	0	1,508	0.00%
2024/08/27	3	61.10	6	61.95	61.70	-3	1,518	-0.20%
2024/08/26	2	61.05	6	60.95	61.10	-4	1,515	-0.26%
2024/08/23	0	0.00	6	60.45	60.80	-6	1,526	-0.39%
2024/08/22	6	60.80	0	0.00	60.50	6	1,557	0.39%
2024/08/21	1	60.50	2	60.70	61.00	-1	1,559	-0.06%
2024/08/20	4	60.05	1	61.00	60.20	3	1,547	0.19%
2024/08/19	1	59.50	2.6	59.38	59.40	-1.6	1,546	-0.10%
2024/08/16	1	57.90	0	0.00	57.80	1	1,535	0.07%
2024/08/15	1.1	57.66	1	57.60	57.00	0.1	1,535	0.01%
2024/08/14	2	57.80	0	0.00	57.60	2	1,558	0.13%
2024/08/12	0	0.00	6	57.78	57.30	-6	1,568	-0.38%
2024/08/09	1	56.10	1	57.60	56.20	0	1,563	0.00%
2024/08/08	1	55.00	2	56.20	56.00	-1	1,562	-0.06%
2024/08/07	7	56.54	5	56.72	56.90	2	1,561	0.13%
2024/08/06	8	52.99	9	54.04	54.40	-1	1,556	-0.06%
2024/08/05	11.1	56.63	2	55.95	55.90	9.1	1,536	0.59%
2024/08/02	6.2	62.36	1	62.50	62.10	5.2	1,513	0.34%
2024/08/01	0	0.00	7	65.97	65.70	-7	1,501	-0.47%
2024/07/31	3	63.17	1	64.20	64.10	2	1,492	0.13%
2024/07/30	0	0.00	4	62.68	63.60	-4	1,481	-0.27%
2024/07/29	8	62.65	5	63.96	62.30	3	1,476	0.20%
2024/07/26	3	61.04	14	60.92	62.80	-11	1,472	-0.75%
2024/07/23	22	64.16	4	64.65	63.70	18	1,468	1.23%
2024/07/22	5.1	62.74	0.1	63.30	62.10	5	1,462	0.34%
2024/07/19	10.1	66.23	3	65.93	65.00	7.1	1,465	0.49%
2024/07/18	2	68.89	3	68.17	68.90	-1	1,444	-0.07%
2024/07/17	3.1	68.51	1	69.10	68.70	2.1	1,430	0.15%
2024/07/16	3.1	70.16	2	69.95	69.30	1.1	1,420	0.08%
2024/07/15	14	70.66	9	70.80	70.80	5	1,408	0.36%
2024/07/12	9.1	71.91	5	71.22	70.50	4.1	1,492	0.27%
2024/07/11	9	71.10	21	71.71	71.50	-12	1,477	-0.81%
2024/07/10	2	67.65	3	67.40	67.30	-1	1,392	-0.07%
2024/07/09	4	67.45	4	66.88	68.00	0	1,397	0.00%
2024/07/08	8.3	68.75	1	68.90	68.30	7.3	1,383	0.53%
2024/07/05	2	68.80	11	69.85	71.70	-9	1,360	-0.66%
2024/07/04	11	68.44	7	68.74	67.60	4	1,314	0.30%
2024/07/03	11	67.85	11	67.70	67.30	0	1,242	0.00%
2024/07/02	1.2	62.68	0	0.00	62.60	1.2	1,154	0.10%
2024/07/01	1.1	64.55	1	64.50	63.50	0.1	1,157	0.01%
2024/06/28	0	0.00	4	63.98	64.10	-4	1,174	-0.34%
2024/06/27	3.1	62.89	3	62.80	62.60	0.1	1,252	0.01%
2024/06/26	2	64.50	5	63.68	63.50	-3	1,260	-0.24%
2024/06/25	1	62.31	0	0.00	63.60	1	1,287	0.08%
2024/06/24	5	64.30	1	66.10	64.00	4	1,277	0.31%
2024/06/21	1.2	66.57	6	66.87	67.00	-4.8	1,256	-0.39%
2024/06/20	2	68.10	10	68.06	68.00	-8	1,247	-0.64%
2024/06/19	6.1	67.18	1	67.30	66.80	5.1	1,265	0.40%
2024/06/18	5.1	67.77	7	68.21	68.00	-1.9	1,255	-0.15%
2024/06/17	4.1	67.14	4	67.00	66.80	0.1	1,227	0.01%
2024/06/14	19	66.81	22.2	66.94	67.80	-3.2	1,216	-0.26%
2024/06/13	1	63.50	1	64.10	63.80	0	1,145	0.00%
2024/06/12	8	63.70	0	0.00	63.70	8	1,158	0.69%
2024/06/11	3.1	61.83	1	63.00	61.60	2.1	1,163	0.18%
2024/06/07	3	62.54	4	63.60	63.80	-1	1,220	-0.08%
2024/06/06	0.1	60.30	2	61.00	60.40	-1.9	1,441	-0.13%
2024/06/05	3.1	61.01	0	0.00	60.90	3.1	1,547	0.20%
2024/06/04	0.1	61.60	3.1	61.81	61.40	-3	1,609	-0.18%
2024/06/03	0.1	62.00	3	62.23	61.70	-2.9	1,617	-0.18%
2024/05/31	1	64.10	1.1	63.77	62.30	-0.1	1,623	-0.01%
2024/05/30	0.1	62.20	0.3	62.48	62.50	-0.2	1,617	-0.01%
2024/05/29	0	0.00	1.1	63.40	62.80	-1.1	1,614	-0.07%
2024/05/28	3	63.33	28.3	63.02	63.40	-25.3	1,602	-1.58%
2024/05/27	4	59.90	0	0.00	60.60	4	1,568	0.25%
2024/05/24	14.2	58.72	4	58.93	58.80	10.2	1,567	0.65%
2024/05/23	1.7	61.18	1	61.30	59.40	0.7	1,566	0.05%
2024/05/22	1	61.60	3	61.63	61.70	-2	1,560	-0.13%
2024/05/21	0.1	61.30	1	61.60	61.30	-0.9	1,563	-0.06%
2024/05/20	0	0.00	1	63.20	62.20	-1	1,560	-0.06%
2024/05/17	10.2	61.19	10	61.30	61.30	0.2	1,539	0.01%
2024/05/16	0	0.00	1	60.30	60.80	-1	1,536	-0.07%
2024/05/15	0	0.00	5	60.58	60.20	-5	1,534	-0.33%
2024/05/13	2	59.50	0	0.00	59.30	2	1,537	0.13%
2024/05/09	0.5	59.30	1	59.60	59.00	-0.5	1,540	-0.03%
2024/05/07	0	0.00	2	60.00	60.00	-2	1,536	-0.13%
2024/05/06	0	0.00	6	60.23	60.40	-6	1,532	-0.39%
2024/05/02	1	61.40	0	0.00	61.30	1	1,524	0.07%
2024/04/30	0	62.50	0	0.00	62.00	0	1,521	0.00%
2024/04/29	0.1	62.25	2	62.25	62.40	-1.9	1,511	-0.13%
2024/04/26	0	61.50	1	61.30	61.50	-1	1,497	-0.07%
2024/04/25	2	61.30	2	61.35	61.60	0	1,489	0.00%
2024/04/24	0	60.50	2	60.40	60.70	-2	1,461	-0.14%
2024/04/23	0	59.50	2	59.80	60.00	-2	1,455	-0.14%
2024/04/22	2	59.50	1	60.60	59.40	1	1,453	0.07%
2024/04/19	2	58.65	1.1	58.52	58.60	1	1,439	0.07%
2024/04/18	13.2	62.70	20	63.49	61.20	-6.8	1,414	-0.48%
2024/04/17	16	62.32	6	62.35	62.40	10	1,307	0.76%
2024/04/16	0	0.00	0.1	57.00	56.80	-0.1	1,282	0.00%
2024/04/15	2	59.10	5	59.72	58.90	-3	1,270	-0.23%
2024/04/12	0	0.00	4	61.55	60.70	-4	1,255	-0.32%
2024/04/11	7	62.20	5	61.90	60.80	2	1,237	0.16%
2024/04/10	22.1	62.13	20	62.41	61.20	2	1,215	0.17%
2024/04/09	0	59.50	0	0.00	60.10	0	1,174	0.00%
2024/04/08	2.1	59.60	8	59.68	59.50	-5.9	1,171	-0.50%
2024/04/03	2	60.70	1	60.80	60.80	1	1,164	0.09%
2024/04/02	6	61.27	5	61.54	61.60	1	1,155	0.09%
2024/04/01	21	61.96	12.3	62.36	61.50	8.7	1,133	0.77%
2024/03/29	6	59.42	3	59.93	59.60	3	1,052	0.28%
2024/03/28	6	59.85	4	59.78	59.30	2	1,038	0.19%
2024/03/26	6	57.53	18	57.06	57.00	-12	1,004	-1.20%
2024/03/25	4	59.10	3	59.10	58.80	1	999	0.10%
2024/03/22	15	59.95	14	59.74	59.10	1	999	0.10%
2024/03/20	4	56.98	0	0.00	56.60	4	993	0.40%
2024/03/19	6	58.18	3	58.70	57.50	3	989	0.30%
2024/03/18	0.5	57.00	0	0.00	56.70	0.5	975	0.05%
2024/03/15	5.3	58.40	4	58.08	58.00	1.3	972	0.13%
2024/03/14	4	60.23	2	59.00	60.10	2	949	0.21%
2024/03/13	3.1	60.50	3	61.20	60.00	0.1	922	0.01%
2024/03/12	298.6	63.34	287	63.68	61.70	11.6	861	1.34%	大買/大賣/
2024/03/11	11	59.06	42	61.74	61.90	-31	617	-5.02%
2024/03/08	18	56.10	18	56.03	56.30	0	509	0.00%
2024/03/07	3	51.40	2	51.75	51.20	1	451	0.22%
2024/03/06	0.3	52.70	3	52.67	52.10	-2.7	454	-0.59%
2024/03/05	2	53.70	0	0.00	53.50	2	459	0.44%
2024/03/04	0	0.00	1	54.20	54.20	-1	461	-0.22%
2024/03/01	0	0.00	1	54.00	53.80	-1	459	-0.22%
2024/02/29	0	0.00	1	54.10	54.20	-1	462	-0.22%
2024/02/27	2	54.00	0	0.00	54.10	2	462	0.43%
2024/02/23	1.1	54.23	1	55.00	54.00	0.1	461	0.02%
2024/02/22	0	54.94	0	0.00	54.50	0	469	0.00%
2024/02/20	5.2	54.61	0	0.00	54.80	5.2	471	1.10%
2024/02/19	1	55.70	1	55.60	55.70	0	466	0.00%
2024/02/16	15	54.96	0	0.00	55.50	15	467	3.21%
2024/02/01	1	55.60	0	0.00	55.60	1	450	0.22%
2024/01/31	1	56.60	0	0.00	56.30	1	446	0.22%
2024/01/29	1	57.20	2	57.10	57.10	-1	450	-0.22%
2024/01/25	0.5	57.10	0	0.00	56.90	0.5	469	0.11%
2024/01/24	0	0.00	2	57.85	57.70	-2	502	-0.40%
2024/01/23	0	0.00	2	57.70	57.60	-2	503	-0.40%
2024/01/22	1	57.80	0	0.00	57.90	1	503	0.20%
2024/01/18	0	0.00	2	56.80	56.60	-2	503	-0.40%
2024/01/16	0.1	57.50	7	57.40	57.10	-6.9	501	-1.38%
2024/01/15	0	0.00	3	58.63	58.20	-3	496	-0.60%
2024/01/10	5	58.00	102	57.93	57.90	-97	507	-19.10%	大賣/
2024/01/09	0	0.00	5	59.52	59.10	-5	505	-0.99%
2024/01/08	0	0.00	0	60.70	60.00	0	504	0.00%
2024/01/04	35	59.66	0	0.00	59.60	35	504	6.94%
2024/01/03	70	60.47	0	0.00	60.40	70	505	13.84%
2023/12/29	3	61.73	1	61.90	61.80	2	498	0.40%
2023/12/28	0	0.00	5	62.76	62.50	-5	497	-1.00%
2023/12/22	0.5	62.00	3	62.13	62.10	-2.5	500	-0.50%
2023/12/21	0	0.00	4	62.30	62.10	-4	504	-0.79%
2023/12/20	4	62.50	10	62.50	62.50	-6	501	-1.20%
2023/12/18	0.1	63.70	2	64.70	64.00	-1.9	501	-0.38%
2023/12/15	26	65.00	1	64.90	64.50	25	478	5.23%
2023/12/12	1	63.40	1	63.60	63.00	0	451	0.00%
2023/12/08	0	0.00	5	62.10	62.00	-5	450	-1.11%
2023/12/07	0.1	62.20	0	0.00	61.90	0.1	448	0.02%
2023/12/06	0.1	63.30	0	0.00	63.10	0.1	446	0.02%
2023/12/05	0	62.87	0	0.00	63.60	0	446	0.00%
2023/12/04	0	0.00	1	63.60	63.50	-1	449	-0.22%
2023/12/01	5.1	65.58	0	0.00	64.40	5.1	445	1.15%
2023/11/30	1.2	65.34	2	64.75	65.30	-0.8	431	-0.18%
2023/11/29	1	64.50	2	64.20	64.20	-1	417	-0.24%
2023/11/27	1	62.00	0	0.00	61.90	1	412	0.24%
2023/11/24	0	0.00	0	63.80	63.50	0	411	0.00%
2023/11/22	0	0.00	1	62.70	63.20	-1	406	-0.25%
2023/11/21	0	0.00	4	62.85	63.10	-4	401	-1.00%
2023/11/20	0	0.00	0.7	61.90	62.20	-0.7	396	-0.19%
2023/11/17	1	61.60	3.2	61.50	61.30	-2.2	393	-0.56%
2023/11/10	0	0.00	1	59.80	59.70	-1	406	-0.25%
2023/11/09	0	0.00	1	59.90	59.80	-1	416	-0.24%
2023/11/07	0	0.00	1	60.60	60.90	-1	435	-0.23%
2023/11/03	2	59.65	9	60.30	59.70	-7	446	-1.57%
2023/11/02	1.3	59.80	2	59.85	60.00	-0.7	448	-0.15%
2023/11/01	4.6	60.57	0	0.00	60.30	4.6	437	1.06%
2023/10/31	1	58.00	0	0.00	57.20	1	408	0.24%
2023/10/30	1	58.10	0	0.00	58.40	1	418	0.24%
2023/10/20	1	57.50	0	0.00	57.50	1	489	0.20%
2023/10/19	1.1	58.20	0	0.00	58.00	1.1	515	0.21%
2023/10/18	1	57.50	0	0.00	59.50	1	526	0.19%
2023/10/17	0	0.00	1	58.00	57.50	-1	535	-0.19%
2023/10/05	0	0.00	1	58.00	57.50	-1	802	-0.12%
2023/10/04	0	0.00	1	57.50	57.40	-1	989	-0.10%
2023/09/26	3.2	58.96	0	0.00	57.80	3.2	1,160	0.27%
2023/09/25	5	59.62	0	59.70	59.50	5	1,160	0.43%
2023/09/22	0	0.00	5	60.26	59.50	-5	1,164	-0.43%
2023/09/21	0	0.00	0	61.70	60.90	0	1,156	0.00%
2023/09/20	1	62.50	0	62.47	61.80	1	1,152	0.09%
2023/09/19	1	62.41	0	0.00	62.60	1	1,155	0.09%
2023/09/15	0	0.00	1	62.20	62.10	-1	1,164	-0.09%
2023/09/13	1	61.00	0	0.00	61.40	1	1,165	0.09%
2023/09/11	1	60.20	1	60.00	59.40	0	1,188	0.00%
2023/09/08	0	0.00	6	60.00	60.00	-6	1,203	-0.50%
2023/09/07	1	61.70	2	61.50	61.20	-1	1,224	-0.08%
2023/09/06	0	61.80	0	0.00	61.00	0	1,232	0.00%
2023/09/05	0	0.00	2	61.70	61.70	-2	1,231	-0.16%
2023/09/04	0	0.00	3	60.93	61.20	-3	1,236	-0.24%
2023/09/01	0	0.00	1	60.40	61.20	-1	1,242	-0.08%
2023/08/31	7	59.64	1	60.00	59.60	6	1,251	0.48%
2023/08/30	1	59.78	1	59.20	59.50	0	1,296	0.00%
2023/08/29	1	58.60	0	0.00	58.70	1	1,300	0.08%
2023/08/28	2	57.90	0	0.00	57.70	2	1,304	0.15%
2023/08/25	1	57.50	0	0.00	57.80	1	1,312	0.08%
2023/08/24	1	58.00	0	0.00	58.20	1	1,313	0.08%
2023/08/22	3	57.40	0	0.00	57.10	3	1,312	0.23%
2023/08/21	0.1	57.80	0	0.00	57.60	0.1	1,311	0.01%
2023/08/17	1	58.40	0	0.00	58.50	1	1,312	0.08%
2023/08/15	5.1	58.68	1	58.50	58.20	4.1	1,296	0.31%
2023/08/14	5.1	58.84	0	0.00	58.90	5.1	1,290	0.40%
2023/08/11	1	61.70	3	62.10	61.60	-2	1,277	-0.16%
2023/08/10	3	63.17	2	62.00	62.00	1	1,273	0.08%
2023/08/09	1	64.40	0	0.00	64.20	1	1,261	0.08%
2023/08/08	1	64.60	1	64.60	64.50	0	1,258	0.00%
2023/08/07	1	65.70	1	65.40	65.80	0	1,255	0.00%
2023/08/02	5	65.00	5	64.60	64.50	0	1,253	0.00%
2023/08/01	1	65.80	0	0.00	66.10	1	1,243	0.08%
2023/07/31	0	0.00	1	67.20	65.70	-1	1,234	-0.08%
2023/07/28	2	68.95	2	67.85	67.70	0	1,223	0.00%
2023/07/27	0	0.00	1	65.50	66.10	-1	1,206	-0.08%
2023/07/26	1	64.81	0	0.00	64.60	1	1,204	0.08%
2023/07/24	3	65.77	0	0.00	65.70	3	1,204	0.25%
2023/07/21	0	0.00	3	67.77	67.90	-3	1,184	-0.25%
2023/07/20	5	68.78	0	69.20	69.00	5	1,190	0.42%
2023/07/19	0	0.00	2	68.45	67.00	-2	1,184	-0.17%
2023/07/18	2	69.00	2	69.40	69.00	0	1,193	0.00%
2023/07/17	8	70.09	9	69.78	70.80	-1	1,183	-0.08%
2023/07/14	5	71.12	6	71.50	71.50	-1	1,150	-0.09%
2023/07/13	12	72.88	5	72.56	71.00	7	1,122	0.62%
2023/07/12	5	71.90	1	71.20	72.30	4	1,078	0.37%
2023/07/11	35	73.57	18.1	72.88	72.20	16.9	1,012	1.67%
2023/07/10	10	67.87	3	68.40	69.70	7	836	0.84%
2023/07/07	1	63.50	3	63.33	63.40	-2	727	-0.27%
2023/07/06	10	64.95	1	65.00	64.60	9	722	1.24%
2023/07/04	1	65.30	1	65.10	65.20	0	679	0.00%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/30	0	0.00	3	64.43	65.40	-3	673	-0.45%
2023/06/29	0	0.00	1	64.10	64.00	-1	669	-0.15%
2023/06/28	0.1	63.50	0	0.00	63.30	0.1	674	0.01%
2023/06/26	0	0.00	1	63.70	63.60	-1	678	-0.15%
2023/06/20	2	65.45	0.1	65.70	65.40	1.9	679	0.29%
2023/06/16	2	65.95	0	0.00	65.50	2	686	0.29%
2023/06/15	2	66.75	0	67.50	66.70	2	685	0.29%
2023/06/14	1	66.10	0.2	66.88	67.30	0.8	673	0.12%
2023/06/13	2	66.00	0	0.00	65.20	2	663	0.30%
2023/06/08	0	0.00	52	64.06	64.10	-52	653	-7.96%
2023/06/07	0.2	64.60	0	0.00	65.40	0.2	666	0.03%
2023/06/05	51	67.40	13	66.16	66.00	38	661	5.74%
2023/06/02	0.1	63.60	2	64.90	64.80	-1.9	634	-0.31%
2023/06/01	1	63.11	0	0.00	63.00	1	644	0.16%
2023/05/31	1	64.00	6	63.97	63.60	-5	691	-0.73%
2023/05/30	0	64.80	3	64.70	64.90	-3	692	-0.43%
2023/05/26	0.2	63.80	0	0.00	63.00	0.2	693	0.03%
2023/05/24	0	0.00	2	63.90	64.10	-2	701	-0.28%
2023/05/22	0	0.00	1	63.69	63.80	-1	707	-0.14%
2023/05/18	2	63.50	1	64.00	63.60	1	714	0.14%
2023/05/17	0	0.00	2	62.80	62.90	-2	712	-0.28%
2023/05/15	0.1	61.70	0	0.00	61.20	0.1	714	0.01%
2023/05/12	1	62.10	2	61.90	62.20	-1	728	-0.14%
2023/05/11	2	62.10	0	0.00	61.70	2	733	0.28%
2023/05/10	1	62.00	0	0.00	63.00	1	735	0.14%
2023/05/09	1	64.20	0	0.00	62.50	1	738	0.14%
2023/05/08	2	64.40	2	65.00	64.20	0	742	0.00%
2023/05/05	1	64.10	1	64.10	64.00	0	756	0.00%
2023/05/04	4	63.93	0	0.00	63.80	4	778	0.51%
2023/05/03	0	0.00	10	64.44	64.80	-10	785	-1.27%
2023/04/26	1.2	61.40	5	61.30	62.70	-3.8	776	-0.49%
2023/04/25	6	63.30	0	0.00	62.10	6	776	0.77%
2023/04/24	0.1	64.89	0	0.00	64.20	0.1	764	0.01%
2023/04/21	16.1	65.47	4	64.70	64.50	12.1	756	1.60%
2023/04/20	1.2	69.37	2	67.60	67.60	-0.8	729	-0.10%
2023/04/19	0	0.00	1	69.80	69.50	-1	714	-0.14%
2023/04/18	3	70.50	0	0.00	70.10	3	716	0.42%
2023/04/17	0	0.00	2	69.20	71.50	-2	705	-0.28%
2023/04/14	1	70.40	0.1	70.20	69.80	0.9	686	0.13%
2023/04/13	3.1	70.10	1	70.00	69.90	2.1	680	0.31%
2023/04/12	3.1	71.30	0	0.00	71.30	3.1	671	0.46%
2023/04/10	1.1	71.03	0	0.00	71.30	1.1	669	0.16%
2023/04/07	0	0.00	1	70.90	71.40	-1	667	-0.15%
2023/04/06	1	71.50	0	0.00	70.90	1	667	0.15%
2023/03/31	0	71.20	0	0.00	71.10	0	672	0.00%
2023/03/30	0.1	71.20	0	0.00	70.50	0.1	675	0.01%
2023/03/29	0	70.70	0	0.00	70.40	0	681	0.00%
2023/03/27	2.1	72.21	0	0.00	72.00	2.1	689	0.30%
2023/03/24	0.1	72.83	0	0.00	73.00	0.1	695	0.02%
2023/03/23	0.1	72.40	0	0.00	72.50	0.1	690	0.01%
2023/03/21	0.2	71.90	0	0.00	71.00	0.2	689	0.03%
2023/03/20	1	72.10	0	0.00	71.60	1	690	0.14%
2023/03/15	0.1	70.50	0	0.00	70.20	0.1	698	0.01%
2023/03/14	1	69.80	0	0.00	69.60	1	709	0.14%
2023/03/13	0.3	70.53	0	0.00	70.30	0.3	710	0.04%
2023/03/10	4.1	71.79	3	71.63	71.10	1.1	712	0.15%
2023/03/09	1	73.70	0	0.00	73.10	1	730	0.14%
2023/03/08	3	73.10	1	73.30	73.20	2	740	0.27%
2023/03/07	1.1	73.52	1	73.50	73.40	0.1	738	0.02%
2023/03/06	0	0.00	16	72.84	73.30	-16	725	-2.21%
2023/03/03	3.2	72.47	5	72.26	71.90	-1.8	712	-0.26%
2023/03/02	3.2	74.29	0	0.00	73.50	3.2	673	0.47%
2023/03/01	1.1	75.02	1	75.00	75.00	0.1	674	0.01%
2023/02/24	1	75.70	4	77.10	75.60	-3	680	-0.44%
2023/02/23	1	76.10	0	0.00	76.00	1	681	0.15%
2023/02/22	3	75.67	0	0.00	75.60	3	706	0.42%
2023/02/21	15	77.88	0	0.00	77.60	15	720	2.08%
2023/02/20	0	0.00	1	76.90	77.80	-1	740	-0.14%
2023/02/17	0	0.00	1	76.40	76.00	-1	791	-0.13%
2023/02/16	2	76.30	0	0.00	76.60	2	804	0.25%
2023/02/15	1	76.50	1	75.60	75.60	0	837	0.00%
2023/02/10	0.1	77.00	0	0.00	76.50	0.1	910	0.01%
2023/02/08	1	78.90	1	79.10	78.90	0	913	0.00%
2023/02/07	0	0.00	2	78.20	78.10	-2	920	-0.22%
2023/02/03	2.1	77.86	2	78.30	78.00	0.1	937	0.01%
2023/02/02	0	0.00	0	78.90	79.20	0	946	0.00%
2023/02/01	0	0.00	0	76.55	77.00	0	937	0.00%
2023/01/31	0	0.00	2	75.40	75.90	-2	948	-0.21%
2023/01/16	0	0.00	2	71.85	72.30	-2	969	-0.21%
2023/01/13	1	71.30	0	0.00	71.30	1	982	0.10%
2023/01/12	4	74.58	1	73.00	73.10	3	993	0.30%
2023/01/09	0.1	73.80	0	0.00	73.90	0.1	1,033	0.00%
2023/01/06	1	73.00	0	0.00	72.90	1	1,054	0.09%
2023/01/04	0	0.00	1	71.20	71.20	-1	1,106	-0.09%
2023/01/03	0	0.00	2	71.00	71.10	-2	1,136	-0.18%
2022/12/30	3	70.27	0	0.00	70.20	3	1,149	0.26%
2022/12/27	0.3	72.00	0	0.00	71.40	0.3	1,244	0.02%
2022/12/26	0.3	71.50	0	0.00	71.20	0.3	1,277	0.02%
2022/12/23	0	0.00	1	70.80	71.20	-1	1,321	-0.08%
2022/12/21	0	71.50	6	71.00	70.20	-6	1,418	-0.42%
2022/12/20	0	0.00	1	72.30	71.20	-1	1,465	-0.07%
2022/12/16	0	74.80	0	0.00	74.50	0	1,584	0.00%
2022/12/15	0	0.00	1	76.10	76.50	-1	1,613	-0.06%
2022/12/13	1	75.70	0	0.00	74.40	1	1,646	0.06%
2022/12/12	0	0.00	1	75.50	74.80	-1	1,666	-0.06%
2022/12/09	1	77.50	0	0.00	75.90	1	1,681	0.06%
2022/12/06	2	80.05	0	0.00	79.00	2	1,859	0.11%
2022/12/05	2	82.00	0	0.00	82.00	2	1,923	0.10%
2022/12/02	0	0.00	1	82.00	81.60	-1	1,938	-0.05%
2022/12/01	1.9	81.50	4	81.15	81.90	-2.1	1,939	-0.11%
2022/11/30	0	0.00	6	77.72	78.60	-6	1,930	-0.31%
2022/11/29	1.1	76.52	0	0.00	76.90	1.1	1,943	0.05%
2022/11/25	1.1	77.62	0	0.00	77.60	1.1	1,990	0.05%
2022/11/24	1	78.70	2	78.05	78.70	-1	1,998	-0.05%
2022/11/23	1	78.00	0	0.00	76.80	1	2,009	0.05%
2022/11/22	0	76.50	0	0.00	76.80	0	2,029	0.00%
2022/11/21	0	0.00	2	78.65	77.70	-2	2,068	-0.10%
2022/11/18	7	80.26	0	0.00	78.20	7	2,111	0.33%
2022/11/17	0	0.00	4	78.78	79.30	-4	2,151	-0.19%
2022/11/15	2	77.05	8	78.16	78.50	-6	2,266	-0.26%
2022/11/14	1	75.40	1	75.70	76.20	0	2,348	0.00%
2022/11/11	18	77.51	11	75.34	75.00	7	2,388	0.29%
2022/11/10	1	75.00	1	74.50	74.30	0	2,360	0.00%
2022/11/09	6	74.23	5	74.82	75.00	1	2,369	0.04%
2022/11/08	8	73.80	12	72.70	72.30	-4	2,356	-0.17%
2022/11/07	1	72.10	1	72.30	72.40	0	2,357	0.00%
2022/11/04	0	0.00	0	71.00	72.00	0	2,384	0.00%
2022/11/03	4	71.00	0	0.00	71.20	4	2,386	0.17%
2022/11/01	1	68.50	2	69.30	69.30	-1	2,398	-0.04%
2022/10/31	0	0.00	119	68.96	69.00	-119	2,399	-4.96%	大賣/鉅額交易
2022/10/28	3	67.60	0	0.00	67.00	3	2,390	0.13%
2022/10/27	0	0.00	1	68.60	69.00	-1	2,392	-0.04%
2022/10/24	2	69.95	4	69.45	68.00	-2	2,407	-0.08%
2022/10/21	1	68.10	0	0.00	67.10	1	2,408	0.04%
2022/10/19	3	69.97	1	69.60	69.00	2	2,428	0.08%
2022/10/18	1	69.60	1	70.80	70.10	0	2,428	0.00%
2022/10/17	1	66.80	1	68.20	69.30	0	2,436	0.00%
2022/10/14	4	70.28	1	70.50	70.50	3	2,444	0.12%
2022/10/13	2	67.10	23	67.86	66.10	-21	2,491	-0.84%
2022/10/12	1	71.60	2	71.80	70.80	-1	2,472	-0.04%
2022/10/11	3.5	72.20	22	71.55	71.50	-18.5	2,471	-0.75%
2022/10/07	1	77.22	3	77.10	77.30	-2	2,505	-0.08%
2022/10/06	9.1	78.56	0	0.00	78.60	9.1	2,518	0.36%
2022/10/05	1	79.30	25	77.07	77.60	-24	2,515	-0.95%
2022/10/04	0	0.00	6	75.17	77.60	-6	2,490	-0.24%
2022/10/03	7	72.33	2	72.25	73.10	5	2,480	0.20%
2022/09/30	3	69.87	3	69.47	72.70	0	2,521	0.00%
2022/09/29	7	71.93	1	70.40	70.40	6	2,511	0.24%
2022/09/28	2	75.60	4	73.05	71.60	-2	2,500	-0.08%
2022/09/27	4	78.40	0	78.20	78.50	4	2,480	0.16%
2022/09/26	12.5	81.65	39	81.56	79.50	-26.5	2,484	-1.07%
2022/09/23	14.1	87.22	19	85.73	84.40	-4.9	2,494	-0.20%
2022/09/22	2	87.50	19	88.98	90.40	-17	2,456	-0.69%
2022/09/21	9	87.91	10	87.84	88.10	-1	2,433	-0.04%
2022/09/20	5	87.60	3	88.17	89.00	2	2,427	0.08%
2022/09/19	12	87.99	5	86.80	86.50	7	2,432	0.29%
2022/09/16	1	87.90	3	88.37	87.60	-2	2,424	-0.08%
2022/09/15	1	89.80	1	90.40	89.50	0	2,436	0.00%
2022/09/14	4	88.65	2	91.05	91.40	2	2,451	0.08%
2022/09/13	16	91.07	3	90.97	90.70	13	2,455	0.53%
2022/09/12	6	90.50	6.1	90.30	89.60	-0.1	2,384	0.00%
2022/09/08	3	82.10	0	0.00	84.50	3	2,344	0.13%
2022/09/06	0	0.00	1.1	81.36	80.70	-1.1	2,376	-0.05%
2022/09/05	4	83.88	2	84.26	83.60	2	2,371	0.08%
2022/09/02	2	88.00	2	87.20	87.40	0	2,367	0.00%
2022/09/01	2	89.46	1	88.30	88.00	1	2,362	0.04%
2022/08/31	3	89.33	42	89.07	89.70	-39	2,353	-1.66%
2022/08/30	0	0.00	0.3	88.90	89.30	-0.3	2,390	-0.01%
2022/08/29	0.3	87.80	20	87.65	87.40	-19.7	2,394	-0.82%
2022/08/26	0.3	91.77	11	90.00	89.70	-10.7	2,388	-0.45%
2022/08/25	4	91.13	25	90.90	90.60	-21	2,380	-0.88%
2022/08/24	1	90.00	2	89.05	89.20	-1	2,369	-0.04%
2022/08/23	7	91.99	10	91.99	92.10	-3	2,370	-0.13%
2022/08/22	17	92.95	7	92.56	93.00	10	2,363	0.42%
2022/08/19	15	91.93	8	92.00	91.40	7	2,275	0.31%
2022/08/18	1	86.60	2	86.40	87.40	-1	2,164	-0.05%
2022/08/17	1	86.00	0	0.00	85.40	1	2,154	0.05%
2022/08/16	20	87.33	0	0.00	85.90	20	2,170	0.92%
2022/08/15	3	86.70	4	86.25	86.50	-1	2,193	-0.05%
2022/08/12	12	84.58	2	84.60	84.70	10	2,209	0.45%
2022/08/11	5	84.60	11	84.43	83.60	-6	2,261	-0.27%
2022/08/10	4	82.15	0	0.00	82.20	4	2,329	0.17%
2022/08/09	6	82.83	5	82.40	82.60	1	2,366	0.04%
2022/08/05	0	0.00	7	80.19	80.70	-7	2,519	-0.28%
2022/08/04	0	0.00	1	78.00	77.90	-1	2,600	-0.04%
2022/08/03	10.1	79.39	1	78.10	77.40	9.1	2,654	0.34%
2022/08/02	2.2	79.61	3	79.80	79.00	-0.8	2,716	-0.03%
2022/08/01	3	83.80	0	0.00	82.70	3	2,723	0.11%
2022/07/29	1	84.00	12	83.81	84.00	-11	2,740	-0.40%
2022/07/28	0	0.00	2	82.10	81.40	-2	2,747	-0.07%
2022/07/27	6	81.97	0	0.00	82.80	6	2,755	0.22%
2022/07/26	5.1	82.41	0	0.00	81.40	5.1	2,754	0.19%
2022/07/25	0	82.60	4	83.48	84.20	-4	2,739	-0.15%
2022/07/22	6	85.60	6	83.90	83.30	0	2,765	0.00%
2022/07/21	0	0.00	1	84.00	84.80	-1	2,803	-0.04%
2022/07/20	2	84.25	3	84.23	83.40	-1	2,798	-0.04%
2022/07/19	1	80.50	2	80.60	80.30	-1	2,777	-0.04%
2022/07/15	5	81.30	9	80.82	80.80	-4	2,787	-0.14%
2022/07/14	2	78.30	6	79.27	79.90	-4	2,744	-0.15%
2022/07/13	5	79.00	5	78.20	77.50	0	2,751	0.00%
2022/07/12	0.1	76.80	3	76.20	76.50	-2.9	2,751	-0.11%
2022/07/11	2	79.65	1	79.20	79.50	1	2,760	0.04%
2022/07/08	8.5	80.86	12	79.43	78.90	-3.5	2,761	-0.13%
2022/07/07	0	74.10	5	76.20	76.90	-5	2,740	-0.18%
2022/07/06	9	76.42	2	74.70	73.70	7	2,758	0.25%
2022/07/05	0	0.00	0.1	76.40	78.60	-0.1	2,813	0.00%
2022/07/04	24	79.24	6	77.92	78.70	18	2,789	0.65%
2022/07/01	2	83.55	4	81.50	78.40	-2	2,792	-0.07%
2022/06/30	0.5	86.90	3	86.60	83.80	-2.5	2,766	-0.09%
2022/06/29	1.1	89.72	0	0.00	90.40	1.1	2,793	0.04%
2022/06/28	0	0.00	1	92.00	92.30	-1	2,841	-0.04%
2022/06/27	2	94.45	1	93.10	94.30	1	2,942	0.03%
2022/06/24	1.5	90.87	0	91.30	90.00	1.5	2,995	0.05%
2022/06/23	8.1	90.25	12.1	89.74	90.00	-4	3,085	-0.13%
2022/06/22	0.2	90.75	2	91.50	90.90	-1.8	3,486	-0.05%
2022/06/21	6	93.68	4	92.59	93.50	2	3,596	0.06%
2022/06/20	2.1	89.52	4	89.25	88.20	-1.9	3,649	-0.05%
2022/06/17	14	94.97	1	94.30	94.70	13	3,686	0.35%
2022/06/16	12	100.52	10	101.80	97.20	2	3,870	0.05%
2022/06/15	1	100.50	0	0.00	100.50	1	4,103	0.02%
2022/06/14	0	0.00	1	103.00	103.50	-1	4,666	-0.02%
2022/06/10	31	104.50	9	105.00	104.50	22	5,689	0.39%
2022/06/09	10	106.30	0	0.00	107.00	10	5,839	0.17%
2022/06/08	31	105.69	31	107.02	106.00	0	6,001	0.00%
2022/06/07	2	104.50	11	104.50	104.00	-9	6,047	-0.15%
2022/06/06	32	103.50	2	103.75	102.50	30	6,039	0.50%
2022/06/02	1	105.00	3	105.67	105.00	-2	6,065	-0.03%
2022/06/01	1	105.00	32	105.00	105.50	-31	6,063	-0.51%
2022/05/31	54	104.27	44	104.72	104.00	10	6,049	0.17%
2022/05/30	16	102.38	1	103.50	103.50	15	6,035	0.25%
2022/05/27	20	101.00	0	0.00	99.90	20	6,018	0.33%
2022/05/26	5	100.00	9	99.37	98.90	-4	6,030	-0.07%
2022/05/25	1	100.50	21	100.00	100.50	-20	6,052	-0.33%
2022/05/24	22	98.03	0	0.00	97.30	22	6,064	0.36%
2022/05/23	10	100.94	22	100.02	99.40	-12	6,059	-0.20%
2022/05/20	5	98.82	1	99.00	99.40	4	6,054	0.07%
2022/05/19	2	97.00	10	97.21	100.50	-8	6,052	-0.13%
2022/05/18	17	100.42	13	99.13	98.90	4	6,030	0.07%
2022/05/17	3	97.87	9	98.06	99.10	-6	5,948	-0.10%
2022/05/16	7	97.69	5	97.88	96.10	2	5,933	0.03%
2022/05/13	4	96.43	6.4	97.04	96.30	-2.4	5,885	-0.04%
2022/05/12	17.4	96.71	9	93.81	92.20	8.4	5,845	0.14%
2022/05/11	10	96.16	11.1	96.18	96.00	-1.1	5,884	-0.02%
2022/05/10	9.1	92.07	9	91.62	93.60	0.1	5,851	0.00%
2022/05/09	7	90.67	5	90.96	88.10	2	5,823	0.03%
2022/05/06	10	93.10	0	0.00	92.80	10	5,852	0.17%
2022/05/05	0	0.00	1	95.70	95.90	-1	5,881	-0.02%
2022/05/03	0	0.00	1	92.60	93.40	-1	5,882	-0.02%
2022/04/29	0	0.00	3	92.20	92.20	-3	5,928	-0.05%
2022/04/28	10	90.56	9	90.90	92.20	1	5,947	0.02%
2022/04/27	5	90.62	22	89.29	92.10	-17	5,941	-0.29%
2022/04/26	10	96.06	0	0.00	95.00	10	5,904	0.17%
2022/04/25	4.1	96.71	2	95.40	95.50	2.1	5,911	0.04%
2022/04/22	3.1	102.23	2	101.50	101.00	1.1	5,907	0.02%
2022/04/21	1	106.00	2	107.25	106.50	-1	5,936	-0.02%
2022/04/20	6	106.50	9	107.17	106.50	-3	5,993	-0.05%
2022/04/19	1.2	107.43	2	108.25	106.50	-0.9	6,020	-0.01%
2022/04/18	1.4	103.57	1	104.00	104.00	0.4	6,072	0.01%
2022/04/15	6	106.00	5	107.90	105.50	1	6,120	0.02%
2022/04/14	0	0.00	1	109.00	109.00	-1	6,212	-0.02%
2022/04/13	6	107.75	7	108.93	109.00	-1	6,242	-0.02%
2022/04/12	3	106.83	11	107.18	106.00	-8	6,281	-0.13%
2022/04/11	11	107.64	8	109.56	106.00	3	6,312	0.05%
2022/04/08	6	108.50	5	109.00	108.50	1	6,311	0.02%
2022/04/07	25	111.32	8	109.69	107.50	17	6,321	0.27%
2022/04/06	10	112.70	10	113.30	112.00	0	6,349	0.00%
2022/04/01	5.1	114.49	4	115.25	116.00	1.1	6,389	0.02%
2022/03/31	27	118.04	3	118.00	117.50	24	6,384	0.38%
2022/03/30	8	120.50	21	119.88	120.50	-13	6,377	-0.20%
2022/03/29	16	118.63	9	119.33	118.50	7	6,436	0.11%
2022/03/28	46	118.24	31	120.40	120.50	15	6,405	0.23%
2022/03/25	81	124.32	29	126.05	119.50	52	6,349	0.82%
2022/03/24	68	120.49	68	122.68	125.50	0	5,990	0.00%
2022/03/23	12	123.42	15.1	123.56	122.00	-3.1	6,054	-0.05%
2022/03/22	7	123.43	30	124.02	123.50	-23	6,362	-0.36%
2022/03/21	53	124.10	23	124.04	124.50	30	6,365	0.47%
2022/03/18	35.1	122.90	46	121.99	125.00	-10.9	6,294	-0.17%
2022/03/17	60	122.96	149	122.37	123.00	-89	6,183	-1.44%	大賣/
2022/03/16	77	116.17	60.2	116.41	115.00	16.8	5,906	0.28%
2022/03/15	59.2	111.90	54.9	112.29	114.00	4.3	5,459	0.08%
2022/03/14	24	110.08	32	109.13	109.00	-8	4,994	-0.16%
2022/03/11	21	105.83	7	104.79	104.50	14	4,864	0.29%
2022/03/10	6	108.08	8	105.81	110.00	-2	4,718	-0.04%
2022/03/09	2	101.25	16	100.00	100.00	-14	4,718	-0.30%
2022/03/08	3	101.33	4	100.43	98.40	-1	4,766	-0.02%
2022/03/07	24	103.00	1	100.00	101.00	23	4,775	0.48%
2022/03/04	1	109.00	2	109.50	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	1	112.00	108.50	-1	5,013	-0.02%
2022/03/02	3	108.83	1	109.00	109.00	2	5,048	0.04%
2022/03/01	1	107.00	0	0.00	107.50	1	5,096	0.02%
2022/02/25	1	105.00	5	104.10	106.50	-4	5,221	-0.08%
2022/02/24	2	102.75	2	100.50	100.00	0	5,761	0.00%
2022/02/23	3	106.00	1	106.00	106.50	2	6,668	0.03%
2022/02/22	4	105.63	14	105.50	105.50	-10	6,989	-0.14%
2022/02/21	5	109.00	9	109.83	110.50	-4	8,313	-0.05%
2022/02/18	6	112.42	1	112.00	111.50	5	9,087	0.06%
2022/02/17	2	113.75	1	114.00	112.50	1	9,524	0.01%
2022/02/16	0	0.00	1	113.50	113.00	-1	9,759	-0.01%
2022/02/15	1	115.00	2	113.75	112.00	-1	9,835	-0.01%
2022/02/14	51.1	115.62	5	113.60	112.00	46.1	9,922	0.46%
2022/02/11	15	119.73	55	119.03	118.00	-40	9,939	-0.40%
2022/02/10	3	115.67	1	116.00	114.50	2	9,912	0.02%
2022/02/09	1	116.00	1	115.50	116.00	0	10,043	0.00%
2022/02/08	6	114.25	0	0.00	112.50	6	10,253	0.06%
2022/02/07	4	110.13	20	111.35	112.00	-16	10,339	-0.15%
2022/01/26	3	110.50	2	112.25	111.50	1	10,638	0.01%
2022/01/25	0	0.00	4	112.25	111.00	-4	11,292	-0.04%
2022/01/24	16	114.56	5	115.40	115.50	11	11,581	0.09%
2022/01/21	1	115.00	4.6	114.20	113.50	-3.6	11,898	-0.03%
2022/01/20	51	117.76	0	0.00	118.50	51	11,940	0.43%
2022/01/19	1	120.00	50	117.80	120.00	-49	12,013	-0.41%
2022/01/18	1	123.00	26	121.23	120.50	-25	12,389	-0.20%
2022/01/17	4	120.25	4	122.38	123.00	0	12,488	0.00%
2022/01/14	8	118.38	8	119.25	120.50	0	12,605	0.00%
2022/01/13	37	119.22	10.1	119.36	120.00	26.9	12,797	0.21%
2022/01/12	6	124.25	6	122.50	122.50	0	12,857	0.00%
2022/01/11	3.1	124.15	27	121.93	122.00	-23.9	13,014	-0.18%
2022/01/10	5	125.70	23	128.20	129.50	-18	13,107	-0.14%
2022/01/07	14	124.82	17	125.35	125.00	-3	13,160	-0.02%
2022/01/06	2.1	129.26	0	0.00	129.50	2.1	13,123	0.02%
2022/01/05	6	132.67	11	134.05	130.00	-5	13,149	-0.04%
2022/01/04	1	136.50	17	137.55	137.50	-16	13,135	-0.12%
2022/01/03	2	138.25	8.1	137.62	137.50	-6.1	13,183	-0.05%
2021/12/30	2.6	135.35	13	134.46	133.50	-10.4	13,204	-0.08%
2021/12/29	13	137.50	3	136.34	136.00	10	13,255	0.08%
2021/12/28	4	136.75	13.1	135.77	135.00	-9.1	13,264	-0.07%
2021/12/27	23	136.15	10	136.25	136.50	13	13,275	0.10%
2021/12/24	2	133.51	4.2	134.25	132.50	-2.2	13,296	-0.02%
2021/12/23	16	136.53	8	136.19	134.00	8	13,322	0.06%
2021/12/22	10	133.00	7	132.86	131.00	3	13,277	0.02%
2021/12/21	5	132.70	10	132.95	132.50	-5	13,353	-0.04%
2021/12/20	11	132.32	7	132.43	132.50	4	13,692	0.03%
2021/12/17	21.2	133.96	53.2	136.05	132.00	-32	13,819	-0.23%
2021/12/16	60	141.41	32	140.45	141.00	28	14,213	0.20%
2021/12/15	13	136.69	9.2	136.44	136.50	3.8	13,899	0.03%
2021/12/14	3.1	132.00	6	132.50	133.00	-3	13,906	-0.02%
2021/12/13	11	136.09	17.2	133.99	136.00	-6.2	13,784	-0.05%
2021/12/10	20.5	137.20	14.5	137.53	137.00	6	13,669	0.04%
2021/12/09	5.6	147.33	22	147.25	142.50	-16.4	13,430	-0.12%
2021/12/08	23.7	150.17	2	151.00	150.50	21.7	13,402	0.16%
2021/12/07	1	147.00	1	149.00	147.50	0	13,471	0.00%
2021/12/06	1.1	150.45	17	150.50	150.00	-15.9	13,556	-0.12%
2021/12/03	4	152.88	9	151.01	153.00	-5	13,616	-0.04%
2021/12/02	9	148.78	6	148.75	148.00	3	13,592	0.02%
2021/12/01	27	146.72	8.2	146.00	148.50	18.8	13,609	0.14%
2021/11/30	13	146.77	39.1	146.77	146.00	-26.1	13,653	-0.19%
2021/11/29	121	150.11	12	148.33	148.50	109	13,839	0.79%	大買/鉅額交易
2021/11/26	3	140.00	7	137.79	140.00	-4	13,757	-0.03%
2021/11/25	0	143.50	13	142.77	146.00	-13	13,765	-0.09%
2021/11/24	4.1	140.22	22.2	141.17	145.50	-18.1	13,763	-0.13%
2021/11/23	38.2	139.26	61	141.54	135.50	-22.8	13,751	-0.17%
2021/11/22	67.2	145.94	60	147.14	149.00	7.2	13,594	0.05%
2021/11/19	94	140.95	124.1	139.11	143.00	-30.1	12,777	-0.24%	大賣/
2021/11/18	176.1	129.82	174.5	130.10	130.00	1.6	12,539	0.01%	大買/大賣/
2021/11/17	80	118.63	72.1	122.08	127.50	7.9	11,358	0.07%
2021/11/16	72	114.82	135	114.58	116.00	-63	10,703	-0.59%	大賣/
2021/11/15	64.5	104.22	36.4	103.88	105.50	28.1	10,283	0.27%
2021/11/12	30	98.99	11	98.81	98.00	19	10,110	0.19%
2021/11/11	11	97.76	5	98.22	98.00	6	10,074	0.06%
2021/11/10	8	96.43	6	97.08	97.00	2	10,002	0.02%
2021/11/09	11	97.61	4.1	97.82	96.20	6.9	9,974	0.07%
2021/11/08	21	97.79	27.1	98.18	96.60	-6.1	9,905	-0.06%
2021/11/05	66	103.94	124	104.29	101.50	-58	9,816	-0.59%	大賣/
2021/11/04	59	102.14	8	103.68	102.00	51	9,625	0.53%
2021/11/03	31.5	106.16	31.2	105.51	103.50	0.3	9,584	0.00%
2021/11/02	127.4	107.46	100	107.02	107.00	27.4	9,378	0.29%	大買/
2021/11/01	13	102.58	33	102.95	104.50	-20	8,770	-0.23%
2021/10/29	30	97.43	24	97.28	95.30	6	8,593	0.07%
2021/10/28	6	94.77	8	94.79	94.70	-2	8,313	-0.02%
2021/10/27	9	93.99	9	94.43	94.30	0	8,304	0.00%
2021/10/26	38	96.42	27.1	96.01	92.90	10.9	8,334	0.13%
2021/10/25	25	94.84	18	94.61	94.70	7	8,093	0.09%
2021/10/22	20	94.63	19	95.14	96.30	1	8,230	0.01%
2021/10/21	27.1	96.11	40	95.99	93.00	-12.9	8,367	-0.15%
2021/10/20	25	93.77	28	93.87	94.50	-3	8,523	-0.04%
2021/10/19	15	93.10	29	93.02	93.20	-14	8,626	-0.16%
2021/10/18	30	89.91	41	90.45	92.00	-11	8,907	-0.12%
2021/10/15	8	87.49	21	87.57	87.40	-13	9,479	-0.14%
2021/10/14	16	83.39	13	83.28	85.00	3	10,159	0.03%
2021/10/13	14	85.60	18	85.18	84.20	-4	10,360	-0.04%
2021/10/12	8	87.20	8	87.23	87.50	0	10,411	0.00%
2021/10/08	15	87.00	11	86.59	86.50	4	10,592	0.04%
2021/10/07	15	84.10	17	84.47	85.60	-2	10,742	-0.02%
2021/10/06	4	81.73	6	81.47	80.50	-2	10,925	-0.02%
2021/10/05	19	80.35	11	80.13	81.60	8	11,096	0.07%
2021/10/04	8	80.48	9	80.96	78.80	-1	11,067	-0.01%
2021/10/01	8	84.34	18	83.26	82.50	-10	11,064	-0.09%
2021/09/30	10	87.06	12	87.46	88.80	-2	11,233	-0.02%
2021/09/29	14.2	88.93	10	88.72	87.00	4.2	11,390	0.04%
2021/09/28	22.2	92.28	9	92.20	92.80	13.2	11,362	0.12%
2021/09/27	30	95.42	27	95.34	93.10	3	11,275	0.03%
2021/09/24	18	93.56	22	92.93	92.50	-4	10,931	-0.04%
2021/09/23	75	94.40	54	94.21	92.80	21	10,775	0.19%
2021/09/22	13	89.56	16.1	89.53	90.20	-3.1	10,249	-0.03%
2021/09/17	12	88.63	22	89.21	89.90	-10	10,192	-0.10%
2021/09/16	4	86.40	7	85.90	86.20	-3	10,137	-0.03%
2021/09/15	5	85.86	9	85.22	84.90	-4	10,159	-0.04%
2021/09/14	4	88.15	2	88.35	87.70	2	10,194	0.02%
2021/09/13	6	87.27	17	87.11	87.50	-11	10,197	-0.11%
2021/09/10	30	87.30	15	88.27	88.50	15	10,248	0.15%
2021/09/09	5	86.72	12	85.08	86.40	-7	10,371	-0.07%
2021/09/08	16	84.18	5	83.80	82.70	11	10,309	0.11%
2021/09/07	9	87.42	10	86.41	86.70	-1	10,348	-0.01%
2021/09/06	27	90.43	34	89.50	88.20	-7	10,532	-0.07%
2021/09/03	39	90.61	39	90.15	90.80	0	10,487	0.00%
2021/09/02	44	93.75	29	93.71	90.40	15	10,452	0.14%
2021/09/01	6	90.62	120.1	90.33	91.50	-114.1	10,169	-1.12%	大賣/鉅額交易
2021/08/31	8	89.31	11.2	90.08	90.00	-3.2	10,126	-0.03%
2021/08/30	16	89.21	13	89.60	89.80	3	10,060	0.03%
2021/08/27	12	89.75	29	89.91	88.10	-17	10,018	-0.17%
2021/08/26	189	90.69	70	90.91	90.40	119	9,987	1.19%	大買/鉅額交易
2021/08/25	22	88.72	12	90.52	92.00	10	9,599	0.10%
2021/08/24	11	83.88	21	83.93	83.70	-10	9,484	-0.11%
2021/08/23	26	83.37	16	84.28	83.70	10	9,416	0.11%
2021/08/20	19	80.47	16	81.08	80.60	3	9,279	0.03%
2021/08/19	18	80.31	6	79.05	78.10	12	9,155	0.13%
2021/08/18	9	77.52	8	77.55	81.50	1	9,166	0.01%
2021/08/17	6.5	78.75	20	78.39	76.90	-13.5	9,205	-0.15%
2021/08/16	8.1	81.64	8.1	81.15	81.10	0	9,155	0.00%
2021/08/13	6.4	84.10	4	81.78	81.00	2.4	9,127	0.03%
2021/08/12	1	83.70	6	84.33	84.50	-5	9,106	-0.05%
2021/08/11	18.4	84.91	111	83.50	82.80	-92.7	9,120	-1.02%	大賣/
2021/08/10	29.4	86.46	18	86.12	86.00	11.4	9,082	0.13%
2021/08/09	9.7	86.45	29	86.37	86.40	-19.3	9,063	-0.21%
2021/08/06	18.6	89.64	12.1	89.41	88.20	6.5	8,992	0.07%
2021/08/05	2.1	91.95	4	93.23	93.70	-2	8,885	-0.02%
2021/08/04	16	94.58	12	93.16	92.20	4	8,890	0.04%
2021/08/03	18.1	92.96	15	92.09	91.80	3.1	8,790	0.03%
2021/08/02	18	93.37	21	93.01	93.00	-3	8,720	-0.03%
2021/07/30	22.1	94.23	5.9	92.60	91.10	16.2	8,671	0.19%
2021/07/29	32.1	91.97	34	92.61	94.10	-1.9	8,570	-0.02%
2021/07/27	31.4	102.79	65	103.68	98.60	-33.7	8,277	-0.41%
2021/07/26	206.9	102.14	77	103.84	105.00	129.9	8,030	1.62%	大買/鉅額交易
2021/07/23	27.7	98.20	136	98.53	97.80	-108.3	7,672	-1.41%	大賣/鉅額交易
2021/07/22	81.2	101.18	71	101.13	101.00	10.2	7,498	0.14%
2021/07/21	221	97.70	195	96.47	100.50	26	7,086	0.37%	大買/大賣/
2021/07/20	255	95.07	273.1	93.61	91.50	-18.1	6,461	-0.28%	大買/大賣/
2021/07/19	149	87.59	29	88.75	91.00	120	5,924	2.03%	大買/鉅額交易
2021/07/16	19	82.97	7	82.40	82.80	12	5,879	0.20%
2021/07/15	36	83.41	35	82.40	84.50	1	6,380	0.02%
2021/07/14	32	85.17	20	83.99	85.70	12	6,458	0.19%
2021/07/13	18	84.71	19	83.41	80.50	-1	6,213	-0.02%
2021/07/12	22	82.60	31	82.14	82.50	-9	5,940	-0.15%
2021/07/09	14	78.54	12	78.73	78.50	2	5,701	0.04%
2021/07/08	3	78.83	3	78.80	77.70	0	5,690	0.00%
2021/07/07	20	79.30	24.1	79.34	79.30	-4.1	5,696	-0.07%
2021/07/06	60.1	77.80	44.2	77.76	77.70	15.9	5,513	0.29%
2021/07/05	17	73.94	9	73.98	74.90	8	5,407	0.15%
2021/07/02	0	0.00	9	71.22	71.30	-9	5,566	-0.16%
2021/07/01	10	70.08	12	71.18	69.90	-2	5,730	-0.03%
2021/06/30	2	72.30	3	72.10	72.00	-1	5,975	-0.02%
2021/06/29	4	73.85	10	73.99	73.00	-6	5,962	-0.10%
2021/06/28	0	0.00	3	73.07	72.80	-3	5,898	-0.05%
2021/06/25	2	73.70	1	74.00	72.70	1	5,915	0.02%
2021/06/24	2.2	73.38	1	74.30	73.30	1.2	5,910	0.02%
2021/06/23	3	73.50	3	73.57	73.70	0	5,868	0.00%
2021/06/22	8	72.95	10	71.87	71.60	-2	5,799	-0.03%
2021/06/21	5	73.16	16	73.62	72.00	-11	5,770	-0.19%
2021/06/18	60	75.24	54	74.93	75.20	6	5,731	0.10%
2021/06/17	8	72.53	12	72.41	72.70	-4	5,617	-0.07%
2021/06/16	16	72.15	22	72.64	71.30	-6	5,565	-0.11%
2021/06/15	29	70.98	30	71.77	72.90	-1	5,439	-0.02%
2021/06/11	2	67.60	2	68.10	67.70	0	5,204	0.00%
2021/06/10	2	68.00	1	68.20	67.20	1	5,203	0.02%
2021/06/09	2	66.45	1	67.80	66.70	1	5,152	0.02%
2021/06/08	3	67.07	3	67.47	66.50	0	5,133	0.00%
2021/06/07	1	65.00	0	0.00	66.50	1	5,112	0.02%
2021/06/04	4	66.70	0	0.00	66.50	4	5,091	0.08%
2021/06/03	6	69.18	7	68.99	68.10	-1	5,064	-0.02%
2021/06/02	8	67.61	23	67.05	66.80	-15	4,966	-0.30%
2021/06/01	2	67.75	2	67.80	68.40	0	4,934	0.00%
2021/05/31	3	67.27	5.1	67.18	66.90	-2.1	4,915	-0.04%
2021/05/28	1	67.60	0	0.00	66.90	1	4,890	0.02%
2021/05/27	1	66.40	0	0.00	66.60	1	4,853	0.02%
2021/05/26	5	65.66	1	66.50	66.00	4	4,831	0.08%
2021/05/25	21	66.95	8	66.08	66.30	13	4,791	0.27%
2021/05/24	0	0.00	4	62.28	62.80	-4	4,702	-0.09%
2021/05/21	3	61.90	1	63.10	62.30	2	4,727	0.04%
2021/05/20	1	61.60	1	62.50	61.80	0	4,827	0.00%
2021/05/19	3	61.40	1	62.00	61.80	2	4,823	0.04%
2021/05/18	6	59.37	3	58.73	60.10	3	4,801	0.06%
2021/05/17	15	57.29	23	55.30	54.80	-8	4,787	-0.17%
2021/05/14	5	60.56	2	62.70	60.70	3	4,754	0.06%
2021/05/13	7	60.63	2	61.20	60.10	5	4,732	0.11%
2021/05/12	6	64.52	4	60.40	60.00	2	4,707	0.04%
2021/05/11	19	66.31	26	66.83	65.30	-7	4,657	-0.15%
2021/05/10	1	69.80	0	0.00	69.70	1	4,645	0.02%
2021/05/07	1	70.00	5	71.18	71.90	-4	4,657	-0.09%
2021/05/06	0	0.00	2	69.80	68.60	-2	4,665	-0.04%
2021/05/05	2	70.75	12	71.80	68.50	-10	4,689	-0.21%
2021/05/04	15	71.84	10	71.88	71.90	5	4,678	0.11%
2021/05/03	11	75.54	1	76.80	74.40	10	4,637	0.22%
2021/04/29	7	79.17	5	78.86	78.50	2	4,632	0.04%
2021/04/28	1	80.40	0	0.00	79.50	1	4,665	0.02%
2021/04/27	34	81.44	34	79.96	79.80	0	4,711	0.00%
2021/04/26	39	82.95	48	82.63	82.20	-9	4,781	-0.19%
2021/04/23	36	82.51	50	82.52	82.50	-14	4,805	-0.29%
2021/04/22	21	82.50	18	82.28	78.50	3	4,807	0.06%
2021/04/21	91.1	86.20	51.1	86.69	84.00	40	5,265	0.76%
2021/04/20	44.1	80.99	61.4	81.03	82.80	-17.3	4,952	-0.35%
2021/04/19	1	75.50	2	75.30	75.30	-1	4,723	-0.02%
2021/04/16	2	73.95	1	74.10	73.90	1	4,777	0.02%
2021/04/15	4	74.40	1	74.70	74.40	3	4,790	0.06%
2021/04/14	6	74.23	9	73.36	74.10	-3	4,808	-0.06%
2021/04/13	20	77.62	11	77.48	76.00	9	4,802	0.19%
2021/04/12	16	75.35	8	76.16	75.40	8	4,769	0.17%
2021/04/09	14	78.86	46	78.28	78.00	-32	4,752	-0.67%
2021/04/08	51.1	80.98	24	79.89	80.00	27.1	4,656	0.58%
2021/04/07	35	77.65	50	77.22	77.30	-15	4,438	-0.34%
2021/04/06	67	76.15	35	75.15	77.60	32	4,318	0.74%
2021/04/01	2	71.65	10	71.45	71.20	-8	4,117	-0.19%
2021/03/31	3	71.53	0	0.00	71.10	3	4,134	0.07%
2021/03/30	8	72.38	3	72.33	72.40	5	4,161	0.12%
2021/03/29	6	71.88	3	71.70	71.40	3	4,201	0.07%
2021/03/26	1	70.20	6	70.38	70.40	-5	4,233	-0.12%
2021/03/25	11	71.01	11	70.29	70.30	0	4,248	0.00%
2021/03/24	2	70.85	5	70.90	70.90	-3	4,266	-0.07%
2021/03/23	18	72.21	9	71.10	71.00	9	4,278	0.21%
2021/03/22	5	73.12	13	71.84	72.00	-8	4,235	-0.19%
2021/03/19	2	68.30	2.1	68.79	68.60	-0.1	4,161	0.00%
2021/03/18	0	0.00	1	69.60	69.10	-1	4,213	-0.02%
2021/03/17	1	68.90	8	69.89	68.90	-7	4,339	-0.16%
2021/03/16	1	70.50	4	71.40	70.00	-3	4,629	-0.06%
2021/03/15	2	70.00	0	0.00	70.00	2	4,990	0.04%
2021/03/12	2.1	70.00	3	69.50	70.00	-0.9	5,031	-0.02%
2021/03/11	0	0.00	2	69.05	69.40	-2	5,068	-0.04%
2021/03/10	0	0.00	0	67.50	67.40	0	5,110	0.00%
2021/03/09	1	67.10	0	0.00	67.10	1	5,373	0.02%
2021/03/08	0	0.00	1	67.30	67.30	-1	5,405	-0.02%
2021/03/05	2	67.70	0	0.00	67.70	2	5,455	0.04%
2021/03/04	5	68.56	0	0.00	68.30	5	5,610	0.09%
2021/03/03	0	0.00	1	69.00	69.40	-1	5,613	-0.02%
2021/03/02	0	0.00	2	70.50	69.00	-2	5,627	-0.04%
2021/02/26	1	70.00	3	70.00	70.00	-2	5,646	-0.04%
2021/02/25	4	71.90	12	72.14	71.10	-8	5,736	-0.14%
2021/02/24	3	72.13	7	72.20	71.50	-4	5,746	-0.07%
2021/02/23	4	73.23	35	72.30	72.50	-31	5,822	-0.53%
2021/02/22	52	72.87	14	73.90	73.90	38	5,782	0.66%
2021/02/19	2	70.75	9	70.42	71.40	-7	5,670	-0.12%
2021/02/18	3	69.57	4	70.28	70.30	-1	5,686	-0.02%
2021/02/17	12	69.33	4	69.23	69.30	8	5,680	0.14%
2021/02/05	4	67.00	7	66.77	66.50	-3	5,664	-0.05%
2021/02/04	2	66.60	0	0.00	67.10	2	5,659	0.04%
2021/02/03	0	0.00	1	67.30	66.70	-1	5,657	-0.02%
2021/02/02	2	67.30	2	67.20	67.80	0	5,655	0.00%
2021/02/01	2	66.20	4	65.83	66.30	-2	5,639	-0.04%
2021/01/29	6	69.15	20	68.54	67.40	-14	5,620	-0.25%
2021/01/28	11	70.15	19	69.61	69.50	-8	5,595	-0.14%
2021/01/27	1	71.50	11	70.46	71.60	-10	5,570	-0.18%
2021/01/26	9	69.46	1	70.60	69.40	8	5,527	0.14%
2021/01/25	6	70.25	2	70.60	70.50	4	5,501	0.07%
2021/01/22	14	71.47	12	71.67	72.00	2	5,470	0.04%
2021/01/21	8	73.56	1	74.20	71.30	7	5,449	0.13%
2021/01/20	22	73.57	17	75.46	72.70	5	5,396	0.09%
2021/01/19	18	78.36	13	78.02	76.70	5	5,306	0.09%
2021/01/18	37	78.27	26	78.62	79.20	11	5,183	0.21%
2021/01/15	29	79.39	24	79.26	77.70	5	5,047	0.10%
2021/01/14	94	79.46	64	79.71	79.10	30	4,829	0.62%
2021/01/13	67	77.57	80	77.34	77.60	-13	4,145	-0.31%
2021/01/12	30	71.67	6	70.87	70.60	24	3,834	0.63%
2021/01/11	8	72.58	7	71.94	72.10	1	3,737	0.03%
2021/01/08	1	68.80	1	68.80	69.90	0	3,682	0.00%
2021/01/07	2	69.45	9	69.73	69.50	-7	3,726	-0.19%
2021/01/06	3	70.73	5	70.54	69.10	-2	3,722	-0.05%
2021/01/05	5	71.08	7.1	71.02	71.10	-2.1	3,724	-0.06%
2021/01/04	6	72.58	9	72.79	72.60	-3	3,705	-0.08%
2020/12/31	2	71.50	0	0.00	71.10	2	3,665	0.05%
2020/12/30	6	72.83	4	72.55	71.80	2	3,652	0.05%
2020/12/29	12.1	73.42	16	73.61	72.70	-3.9	3,628	-0.11%
2020/12/28	11	73.17	6	73.73	72.80	5	3,554	0.14%
2020/12/25	3	71.93	4	72.30	72.30	-1	3,491	-0.03%
2020/12/24	4	71.63	41	72.33	71.50	-37	3,502	-1.06%
2020/12/23	44	72.12	12	71.93	71.70	32	3,515	0.91%
2020/12/22	10	70.56	104	68.58	69.00	-94	3,498	-2.69%	大賣/
2020/12/21	1	69.30	7	70.43	70.00	-6	3,500	-0.17%
2020/12/18	100	70.96	9	70.52	70.90	91	3,502	2.60%
2020/12/17	8	70.14	7	69.80	70.10	1	3,506	0.03%
2020/12/16	2	72.05	9	71.93	71.30	-7	3,494	-0.20%
2020/12/15	10	71.43	14	71.59	70.80	-4	3,520	-0.11%
2020/12/14	8	74.10	15	73.81	73.70	-7	3,552	-0.20%
2020/12/11	26	73.88	8	74.29	72.50	18	3,578	0.50%
2020/12/10	11	75.22	22	75.38	75.00	-11	3,479	-0.32%
2020/12/09	30	72.88	20.2	73.09	74.70	9.9	3,188	0.31%
2020/12/08	13	69.20	2	68.90	69.00	11	2,814	0.39%
2020/12/07	7.2	68.39	9	68.29	68.00	-1.8	2,787	-0.07%
2020/12/04	5	68.10	8	67.78	67.60	-3	2,766	-0.11%
2020/12/03	18	69.48	20	69.57	68.00	-2	2,749	-0.07%
2020/12/02	2	67.30	2	67.20	67.20	0	2,673	0.00%
2020/12/01	5	67.28	6	67.25	67.00	-1	2,705	-0.04%
2020/11/30	37	67.80	29	68.04	67.10	8	2,687	0.30%
2020/11/27	2	65.60	0	0.00	65.60	2	2,558	0.08%
2020/11/26	4	65.35	2	64.80	65.60	2	2,578	0.08%
2020/11/25	9	64.73	2	65.50	64.50	7	2,596	0.27%
2020/11/24	11	66.48	7	66.84	65.70	4	2,682	0.15%
2020/11/23	3	64.77	6	64.40	64.70	-3	2,693	-0.11%
2020/11/20	16	63.87	11	63.93	64.40	5	2,731	0.18%
2020/11/19	0	0.00	1	61.50	61.40	-1	2,707	-0.04%
2020/11/18	2	61.85	7	62.39	61.80	-5	2,782	-0.18%
2020/11/17	9	61.99	1	61.90	62.00	8	3,084	0.26%
2020/11/16	1	61.30	7	61.47	61.90	-6	3,287	-0.18%
2020/11/13	1	60.30	1	60.50	60.40	0	3,650	0.00%
2020/11/11	0	0.00	3	60.60	61.00	-3	4,060	-0.07%
2020/11/10	4	60.65	1	59.80	60.10	3	4,085	0.07%
2020/11/06	0	0.00	2	61.55	60.60	-2	4,150	-0.05%
2020/11/05	0	0.00	1	61.20	60.90	-1	4,243	-0.02%
2020/11/04	1	60.80	0	0.00	61.10	1	4,328	0.02%
2020/11/03	0	0.00	4	61.03	60.90	-4	4,355	-0.09%
2020/11/02	5	58.96	12	59.06	59.10	-7	4,391	-0.16%
2020/10/30	1.1	60.04	6	60.80	59.70	-4.9	4,468	-0.11%
2020/10/29	10	60.73	4	60.63	61.20	6	4,725	0.13%
2020/10/28	5	62.26	11	61.37	60.30	-6	4,808	-0.12%
2020/10/27	0	0.00	8	62.09	62.30	-8	4,860	-0.16%
2020/10/26	2	62.90	0	0.00	62.80	2	4,929	0.04%
2020/10/23	0.1	63.80	18	63.82	63.70	-17.9	4,947	-0.36%
2020/10/22	12	65.14	1	64.20	64.00	11	5,080	0.22%
2020/10/21	4	64.95	3	64.00	64.20	1	5,093	0.02%
2020/10/16	4	65.70	6	64.98	64.70	-2	5,624	-0.04%
2020/10/15	17	66.34	32	66.12	66.30	-15	5,756	-0.26%
2020/10/14	1	64.40	2	64.65	64.50	-1	5,715	-0.02%
2020/10/13	1.1	63.73	5	63.50	64.00	-3.9	5,762	-0.07%
2020/10/12	1	66.50	6	65.10	64.90	-5	5,786	-0.09%
2020/10/08	0	0.00	5	67.90	66.70	-5	5,820	-0.09%
2020/10/07	8	67.23	14	66.97	67.40	-6	5,892	-0.10%
2020/10/06	2	66.60	1	67.20	66.50	1	6,016	0.02%
2020/09/30	2	66.10	4	66.20	66.60	-2	6,179	-0.03%
2020/09/29	7	65.37	23	65.53	66.80	-16	6,221	-0.26%
2020/09/28	6	64.17	7.3	64.82	64.70	-1.3	6,299	-0.02%
2020/09/25	12	65.74	15	65.51	65.00	-3	6,398	-0.05%
2020/09/24	6	68.25	59	67.76	67.60	-53	6,612	-0.80%
2020/09/23	7	70.23	1	70.20	69.60	6	6,584	0.09%
2020/09/22	1	68.80	11	69.62	70.30	-10	6,623	-0.15%
2020/09/21	14	70.04	40	71.32	69.70	-26	6,606	-0.39%
2020/09/18	11	71.98	13	71.85	71.60	-2	6,614	-0.03%
2020/09/17	42	72.27	47	71.59	72.70	-5	6,610	-0.08%
2020/09/16	49	71.57	13	71.18	70.90	36	6,574	0.55%
2020/09/15	27	70.65	14	70.70	70.20	13	6,578	0.20%
2020/09/14	0	0.00	7	69.57	69.70	-7	6,779	-0.10%
2020/09/11	1	68.50	1	68.50	69.20	0	6,820	0.00%
2020/09/10	6.1	69.59	0	0.00	68.60	6.1	6,866	0.09%
2020/09/09	3	68.67	4	69.38	69.50	-1	6,968	-0.01%
2020/09/08	1	68.60	2	69.50	68.90	-1	7,054	-0.01%
2020/09/07	27	71.10	52	70.73	69.20	-25	7,134	-0.35%
2020/09/04	16	68.38	20	68.88	70.30	-4	7,125	-0.06%
2020/09/03	12	70.83	10	70.00	69.40	2	7,190	0.03%
2020/09/02	9	70.17	3	69.80	70.30	6	7,253	0.08%
2020/09/01	9	69.43	9	68.73	68.90	0	7,333	0.00%
2020/08/31	13	69.35	26.2	69.70	69.20	-13.2	7,431	-0.18%
2020/08/28	45	72.56	11	72.51	70.00	34	7,943	0.43%
2020/08/27	10	71.72	9	71.70	71.80	1	7,937	0.01%
2020/08/26	13	70.64	12	70.74	71.30	1	7,961	0.01%
2020/08/25	7	69.13	10	69.16	69.50	-3	8,035	-0.04%
2020/08/24	13	68.75	1	68.40	69.20	12	8,157	0.15%
2020/08/21	42	67.62	45	67.43	69.70	-3	8,266	-0.04%
2020/08/20	62	71.43	94	69.26	68.80	-32	8,231	-0.39%
2020/08/19	89	74.22	104	74.16	76.40	-15	8,499	-0.18%	大賣/
2020/08/18	194	73.56	45	73.05	72.60	149	8,464	1.76%	大買/鉅額交易
2020/08/17	24	70.65	34	70.27	71.50	-10	8,361	-0.12%
2020/08/14	0	0.00	6	68.78	68.60	-6	8,597	-0.07%
2020/08/13	7	68.34	11	67.98	67.70	-4	8,946	-0.04%
2020/08/12	13	68.58	17	68.62	68.10	-4	9,075	-0.04%
2020/08/11	18	69.15	21	69.01	68.60	-3	9,274	-0.03%
2020/08/10	16	70.86	9	71.41	69.80	7	9,375	0.07%
2020/08/07	25	70.96	25	71.00	70.60	0	9,557	0.00%
2020/08/06	10	70.75	0	0.00	70.50	10	9,961	0.10%
2020/08/05	10	71.28	28	71.76	70.90	-18	10,009	-0.18%
2020/08/04	83	74.33	47	73.06	72.50	36	10,068	0.36%
2020/08/03	22	72.56	29	72.13	73.90	-7	9,941	-0.07%
2020/07/31	1	71.80	3	72.10	71.60	-2	9,897	-0.02%
2020/07/30	21	71.65	12	71.58	71.80	9	9,892	0.09%
2020/07/29	11	69.26	10	68.24	69.70	1	9,875	0.01%
2020/07/28	12	70.28	23	69.06	68.90	-11	9,883	-0.11%
2020/07/27	21	70.18	13	69.47	70.30	8	9,853	0.08%
2020/07/24	8	70.31	4	70.40	69.40	4	9,833	0.04%
2020/07/23	27	72.70	36	72.99	72.10	-9	9,794	-0.09%
2020/07/22	48	72.63	43	73.03	72.20	5	9,635	0.05%
2020/07/21	37	71.03	25	71.55	71.90	12	9,399	0.13%
2020/07/20	11	67.04	7	67.60	67.90	4	9,275	0.04%
2020/07/17	16	69.16	158	68.54	67.60	-142	9,294	-1.53%	大賣/鉅額交易
2020/07/16	33	69.85	52	70.25	70.30	-19	9,320	-0.20%
2020/07/15	20	70.05	16	69.71	68.80	4	9,311	0.04%
2020/07/14	65	71.23	26	70.58	70.20	39	9,360	0.42%
2020/07/13	29	71.58	47.2	70.58	71.10	-18.2	9,417	-0.19%
2020/07/10	22	69.70	0.1	69.00	68.50	21.9	9,488	0.23%
2020/07/09	3	72.77	27	72.64	72.20	-24	9,451	-0.25%
2020/07/08	25	71.19	43	71.55	71.40	-18	9,409	-0.19%
2020/07/07	22	70.65	8	70.40	69.40	14	9,378	0.15%
2020/07/06	13	74.28	66	73.89	74.00	-53	9,319	-0.57%
2020/07/03	54.1	72.61	41	72.22	73.50	13.1	9,301	0.14%
2020/07/02	2	69.10	13	69.12	69.30	-11	9,087	-0.12%
2020/07/01	4	68.58	10	69.10	68.40	-6	9,123	-0.07%
2020/06/30	3	67.07	9	67.29	67.30	-6	9,107	-0.07%
2020/06/29	2	67.05	12	67.03	66.40	-10	9,170	-0.11%
2020/06/24	14	68.19	17	68.46	67.80	-3	9,205	-0.03%
2020/06/23	13	67.64	4	68.23	68.10	9	9,247	0.10%
2020/06/22	19	67.75	12	68.23	67.20	7	9,265	0.08%
2020/06/19	57	70.77	74	70.49	69.50	-17	9,296	-0.18%
2020/06/18	9	67.46	11	67.26	68.30	-2	9,153	-0.02%
2020/06/17	4	67.65	3	67.27	67.40	1	9,210	0.01%
2020/06/16	28	68.64	48	68.24	68.60	-20	9,343	-0.21%
2020/06/15	32.2	66.84	21	66.34	65.70	11.2	9,550	0.12%
2020/06/12	40	67.74	38	68.15	68.70	2	9,814	0.02%
2020/06/11	58	72.71	61	71.68	70.00	-3	10,020	-0.03%
2020/06/10	39	73.00	40	72.51	71.60	-1	10,045	-0.01%
2020/06/09	11	74.28	30	74.93	73.60	-19	10,142	-0.19%
2020/06/08	22	76.42	17	76.18	75.30	5	10,336	0.05%
2020/06/05	58	75.22	153	75.03	75.90	-95	10,545	-0.90%	大賣/
2020/06/04	266	75.00	89	76.31	74.90	177	10,688	1.66%	大買/鉅額交易
2020/06/03	12	71.47	10	71.49	71.80	2	10,240	0.02%
2020/06/02	21	70.29	71	70.22	70.80	-50	10,227	-0.49%
2020/06/01	20	70.88	21	71.30	70.30	-1	10,262	-0.01%
2020/05/29	17	69.08	13	68.80	69.50	4	10,258	0.04%
2020/05/28	30	68.80	204	70.20	68.30	-174	10,302	-1.69%	大賣/鉅額交易
2020/05/27	195	70.86	42	70.56	70.90	153	10,399	1.47%	大買/鉅額交易
2020/05/26	172	72.64	254	72.32	68.60	-82	10,187	-0.80%	大買/大賣/
2020/05/25	135	70.40	46	70.04	71.00	89	9,764	0.91%	大買/
2020/05/22	31	64.32	24	64.37	64.60	7	9,468	0.07%
2020/05/21	104	63.27	117	63.15	64.00	-13	9,354	-0.14%	大買/大賣/
2020/05/20	281	59.70	93	60.58	61.40	188	9,196	2.04%	大買/鉅額交易
2020/05/19	6	57.85	8	57.86	57.50	-2	8,876	-0.02%
2020/05/18	55	58.35	45	58.48	57.00	10	8,817	0.11%
2020/05/15	85	57.64	80.2	58.04	59.00	4.8	8,657	0.06%
2020/05/14	29	56.62	25	56.58	56.20	4	8,646	0.05%
2020/05/13	53	56.72	46.8	57.02	57.90	6.2	8,419	0.07%
2020/05/12	7.1	53.60	1	53.30	52.70	6.1	8,003	0.08%
2020/05/11	12.1	54.04	12	54.03	53.70	0.1	7,951	0.00%
2020/05/08	11	53.05	17	53.04	52.20	-6	7,818	-0.08%
2020/05/07	4	51.98	2	51.95	52.10	2	7,687	0.03%
2020/05/06	13	51.40	11	51.36	50.50	2	7,635	0.03%
2020/05/05	2	51.90	16	51.65	51.60	-14	7,574	-0.18%
2020/05/04	4	50.88	93	50.61	50.70	-89	7,541	-1.18%
2020/04/30	19	51.86	26	51.75	51.80	-7	7,521	-0.09%
2020/04/29	4	50.78	16	50.76	50.30	-12	7,461	-0.16%
2020/04/28	13	50.87	14	50.69	50.50	-1	7,456	-0.01%
2020/04/27	21	50.04	4	50.38	50.20	17	7,466	0.23%
2020/04/24	6	49.08	0	0.00	49.00	6	7,437	0.08%
2020/04/23	3	49.40	11	49.95	49.45	-8	7,422	-0.11%
2020/04/22	64	48.86	2	48.85	49.35	62	7,408	0.84%
2020/04/21	71	50.11	31	49.84	49.05	40	7,432	0.54%
2020/04/20	3	50.83	1	51.70	51.00	2	7,380	0.03%
2020/04/17	12	52.16	22	52.51	51.50	-10	7,357	-0.14%
2020/04/16	20	53.35	8	53.46	52.80	12	7,254	0.17%
2020/04/15	18	52.91	33	53.04	52.90	-15	7,124	-0.21%
2020/04/14	9	51.20	24	51.28	50.90	-15	6,927	-0.22%
2020/04/13	2	51.40	33	50.23	50.20	-31	6,903	-0.45%
2020/04/10	26	51.19	12	50.91	50.80	14	6,877	0.20%
2020/04/09	3	51.07	7	51.74	51.00	-4	6,942	-0.06%
2020/04/08	32	52.23	46	52.23	52.20	-14	6,922	-0.20%
2020/04/07	18	50.19	15	49.86	49.75	3	6,806	0.04%
2020/04/06	57	49.17	5	49.40	49.60	52	6,750	0.77%
2020/04/01	2	48.80	3	48.82	49.10	-1	6,723	-0.01%
2020/03/31	4	48.58	2	49.13	48.80	2	6,707	0.03%
2020/03/30	1	47.95	7	46.55	49.20	-6	6,750	-0.09%
2020/03/27	25	48.55	34	48.22	47.10	-9	6,684	-0.13%
2020/03/26	26	48.01	39	47.72	48.15	-13	6,617	-0.20%
2020/03/25	15	48.00	14	47.39	47.70	1	6,560	0.02%
2020/03/24	19	46.14	25	45.84	45.80	-6	6,468	-0.09%
2020/03/23	11	43.94	28	43.66	43.35	-17	6,597	-0.26%
2020/03/20	21	49.00	33	48.64	47.65	-12	6,546	-0.18%
2020/03/19	66	47.87	29	47.00	45.85	37	6,402	0.58%
2020/03/18	28	53.26	72	53.14	50.90	-44	6,097	-0.72%
2020/03/17	44	51.83	37	51.59	52.00	7	5,771	0.12%
2020/03/16	11	52.52	15	51.51	49.50	-4	5,472	-0.07%
2020/03/13	30	47.96	20	48.21	51.90	10	5,321	0.19%
2020/03/12	16	52.38	31	52.41	51.00	-15	5,108	-0.29%
2020/03/11	25	55.04	40	55.02	54.20	-15	4,842	-0.31%
2020/03/10	75	53.89	41	53.34	55.60	34	4,604	0.74%
2020/03/09	15	51.92	15	52.63	50.60	0	4,417	0.00%
2020/03/06	17	55.26	19	54.65	53.50	-2	4,321	-0.05%
2020/03/05	35	56.32	55	56.07	55.60	-20	4,246	-0.47%
2020/03/04	42	54.31	13	55.02	55.90	29	4,081	0.71%
2020/03/03	31	55.02	22	55.05	54.10	9	3,938	0.23%
2020/03/02	54	53.22	38	54.06	54.80	16	3,701	0.43%
2020/02/27	17	51.10	20	50.97	49.85	-3	3,438	-0.09%
2020/02/26	3	53.07	19	53.32	52.30	-16	3,371	-0.47%
2020/02/25	14	52.51	17	52.50	53.00	-3	3,290	-0.09%
2020/02/24	2	52.80	4	53.48	53.20	-2	3,258	-0.06%
2020/02/21	10	54.08	22	53.65	52.90	-12	3,194	-0.38%
2020/02/20	2	52.00	5	52.00	51.90	-3	3,013	-0.10%
2020/02/19	10	52.05	29	52.11	52.10	-19	2,962	-0.64%
2020/02/18	32	51.43	20	51.31	51.00	12	2,879	0.42%
2020/02/17	53	51.43	47	51.67	52.20	6	2,804	0.21%
2020/02/14	22	48.77	5	48.83	48.70	17	2,629	0.65%
2020/02/13	1	48.00	1	47.75	47.95	0	2,615	0.00%
2020/02/12	2	47.55	1	47.50	48.20	1	2,682	0.04%
2020/02/07	0	0.00	2	45.60	45.50	-2	2,785	-0.07%
2020/02/06	3	46.38	1	46.45	46.25	2	2,846	0.07%
2020/02/05	3	46.25	11	46.30	45.30	-8	2,874	-0.28%
2020/02/04	12	45.02	1	45.25	45.25	11	2,921	0.38%
2020/02/03	0	0.00	16	43.04	44.00	-16	3,018	-0.53%
2020/01/31	5	46.82	7	46.79	46.90	-2	3,056	-0.07%
2020/01/30	9	47.17	17	47.66	46.75	-8	3,309	-0.24%
2020/01/20	4	52.15	6	51.98	51.90	-2	3,464	-0.06%
2020/01/17	5	52.50	0	0.00	52.30	5	3,659	0.14%
2020/01/16	3	52.93	3	52.93	52.70	0	3,956	0.00%
2020/01/15	37	53.08	26	52.99	53.00	11	4,213	0.26%
2020/01/14	8	52.51	27	52.25	52.40	-19	4,296	-0.44%
2020/01/13	30	51.90	15	51.90	52.60	15	4,485	0.33%
2020/01/09	12	50.78	2	50.50	50.50	10	4,607	0.22%
2020/01/08	2	50.15	2	50.20	49.90	0	4,661	0.00%
2020/01/07	9	50.64	2.1	50.94	50.40	6.9	4,843	0.14%
2020/01/06	4	51.80	13	51.78	51.50	-9	4,957	-0.18%
2020/01/03	15	53.84	32.1	53.87	53.10	-17.1	4,942	-0.35%
2020/01/02	11.1	54.19	35	53.74	54.50	-23.9	4,868	-0.49%
2019/12/31	14	53.29	1	53.40	52.80	13	4,832	0.27%
2019/12/30	16	53.96	0.1	53.70	53.70	15.9	4,820	0.33%
2019/12/27	9	54.44	5	54.54	54.20	4	4,815	0.08%
2019/12/26	4	53.70	5	53.72	53.70	-1	4,774	-0.02%
2019/12/25	17	53.84	43	54.37	53.90	-26	4,763	-0.55%
2019/12/24	6	52.12	4	52.10	52.10	2	4,668	0.04%
2019/12/23	0	0.00	22	53.79	52.70	-22	4,692	-0.47%
2019/12/20	1	53.40	0	0.00	53.00	1	4,704	0.02%
2019/12/19	23	53.55	10	53.42	53.10	13	4,745	0.27%
2019/12/18	121	54.41	99	54.71	54.50	22	4,752	0.46%	大買/
2019/12/17	2	52.80	27	52.50	53.40	-25	4,549	-0.55%
2019/12/16	40	52.16	46	52.02	52.30	-6	4,595	-0.13%
2019/12/13	11	51.11	9	50.76	50.50	2	4,598	0.04%
2019/12/12	30	52.13	77	52.29	51.40	-47	4,644	-1.01%
2019/12/11	5	51.88	1	51.80	51.60	4	4,608	0.09%
2019/12/10	91	52.13	36	51.95	52.50	55	4,604	1.19%
2019/12/09	1	51.90	3	51.23	51.10	-2	4,585	-0.04%
2019/12/06	2	51.50	1	51.00	51.40	1	4,629	0.02%
2019/12/05	10	51.47	12	51.43	51.10	-2	4,642	-0.04%
2019/12/04	20	50.80	6	50.85	50.80	14	4,852	0.29%
2019/12/03	0	0.00	6	48.48	48.75	-6	4,839	-0.12%
2019/12/02	6	48.10	1	48.15	48.00	5	4,889	0.10%
2019/11/29	6	49.39	0	0.00	49.10	6	4,921	0.12%
2019/11/28	2	50.05	3	50.13	49.70	-1	5,002	-0.02%
2019/11/27	2	50.65	5	50.50	50.30	-3	5,215	-0.06%
2019/11/26	1	50.40	4	50.50	50.60	-3	5,416	-0.06%
2019/11/25	1	49.35	1	49.70	49.35	0	5,805	0.00%
2019/11/22	0.3	49.45	0	0.00	49.40	0.3	5,818	0.01%
2019/11/21	3	49.42	0	0.00	49.45	3	5,866	0.05%
2019/11/20	4	49.20	3	49.43	49.05	1	5,902	0.02%
2019/11/19	3	50.08	7	49.92	50.00	-4	6,000	-0.07%
2019/11/18	5	51.04	0	0.00	50.60	5	6,176	0.08%
2019/11/15	3	50.47	2	50.70	50.70	1	6,217	0.02%
2019/11/14	4	49.81	3	49.70	50.00	1	6,322	0.02%
2019/11/13	4	50.35	0	0.00	50.30	4	6,429	0.06%
2019/11/12	1	49.80	1	49.95	50.20	0	6,442	0.00%
2019/11/11	6.5	50.44	37	51.48	49.60	-30.5	6,432	-0.47%
2019/11/08	5	52.80	4	52.50	52.80	1	6,377	0.02%
2019/11/07	20	53.87	6	54.02	53.20	14	6,387	0.22%
2019/11/06	0	0.00	2	56.40	55.50	-2	6,354	-0.03%
2019/11/05	1	56.50	1	56.10	56.30	0	6,352	0.00%
2019/11/04	5	55.74	2	56.10	55.50	3	6,333	0.05%
2019/11/01	12	55.20	48	55.28	56.10	-36	6,351	-0.57%
2019/10/31	22	55.54	218	55.84	55.00	-196	6,331	-3.10%	大賣/鉅額交易
2019/10/30	27	57.05	4	56.93	56.80	23	6,268	0.37%
2019/10/29	61	58.54	33.1	58.08	57.50	27.9	6,275	0.45%
2019/10/28	32	59.62	86	59.30	60.10	-54	6,167	-0.88%
2019/10/25	36	58.05	15	58.43	58.20	21	6,169	0.34%
2019/10/24	126.1	57.25	111	56.62	58.50	15.1	6,089	0.25%	大買/大賣/
2019/10/23	214	54.74	36	54.88	55.00	178	6,007	2.96%	大買/鉅額交易
2019/10/22	17	53.39	18	53.49	53.60	-1	6,029	-0.02%
2019/10/21	29	53.13	25	53.17	53.60	4	5,906	0.07%
2019/10/18	8	51.59	11	51.71	51.60	-3	5,681	-0.05%
2019/10/17	0	0.00	13	50.74	51.10	-13	5,579	-0.23%
2019/10/16	3	49.93	3	50.53	50.00	0	5,555	0.00%
2019/10/15	37	51.57	34	51.80	51.10	3	5,499	0.05%
2019/10/14	94	50.64	100	50.72	50.40	-6	5,317	-0.11%
2019/10/09	2	48.40	0	0.00	48.15	2	5,184	0.04%
2019/10/08	0	0.00	4	48.96	48.90	-4	5,185	-0.08%
2019/10/07	0	0.00	1	49.95	49.55	-1	5,192	-0.02%
2019/10/04	2	49.65	4	49.38	49.35	-2	5,183	-0.04%
2019/10/03	3	49.00	0	0.00	49.60	3	5,185	0.06%
2019/10/02	1	48.85	1	48.65	49.50	0	5,179	0.00%
2019/10/01	8	49.23	4	49.26	49.25	4	5,189	0.08%
2019/09/27	1	48.15	1	48.50	48.40	0	5,174	0.00%
2019/09/26	5	49.02	3	49.28	48.75	2	5,155	0.04%
2019/09/25	2	49.85	1	50.50	49.45	1	5,135	0.02%
2019/09/24	5	51.34	4	51.75	50.80	1	5,122	0.02%
2019/09/23	3	51.03	4	51.28	50.80	-1	5,061	-0.02%
2019/09/20	4	50.38	3	50.33	50.40	1	5,049	0.02%
2019/09/19	10	51.11	14	51.04	50.70	-4	5,067	-0.08%
2019/09/18	5	50.42	9	50.49	50.30	-4	5,017	-0.08%
2019/09/17	4	49.94	3	50.00	50.20	1	5,007	0.02%
2019/09/16	3	48.82	3	48.57	48.50	0	4,973	0.00%
2019/09/12	3	49.10	0	0.00	48.90	3	5,001	0.06%
2019/09/11	3	49.00	5	48.87	48.85	-2	5,056	-0.04%
2019/09/10	4	49.54	7	49.71	49.30	-3	5,215	-0.06%
2019/09/09	1	50.50	5	50.30	50.10	-4	5,230	-0.08%
2019/09/06	15	52.11	41	51.60	51.00	-26	5,201	-0.50%
2019/09/05	22	50.86	26	50.78	50.80	-4	4,915	-0.08%
2019/09/04	11	50.74	5	50.58	50.70	6	4,896	0.12%
2019/09/03	2	49.90	12	50.78	49.80	-10	4,872	-0.21%
2019/09/02	27	50.22	41	50.16	50.70	-14	4,830	-0.29%
2019/08/30	47	50.20	23	50.23	49.05	24	4,748	0.51%
2019/08/29	29	50.32	36	50.15	49.75	-7	4,536	-0.15%
2019/08/28	153	50.73	60	49.79	51.20	93	4,330	2.15%	大買/
2019/08/27	11	46.82	1	46.70	46.60	10	3,927	0.25%
2019/08/26	8	46.56	31	46.47	46.10	-23	3,926	-0.59%
2019/08/23	34	48.80	32	48.48	48.55	2	3,888	0.05%
2019/08/22	57	48.56	20	48.67	48.70	37	3,837	0.96%
2019/08/21	60	47.87	32	48.04	48.20	28	3,744	0.75%
2019/08/20	11	46.28	47	45.97	45.85	-36	3,565	-1.01%
2019/08/19	97	46.90	59	47.13	46.50	38	3,525	1.08%
2019/08/16	45	46.50	7	46.51	46.00	38	3,415	1.11%
2019/08/15	2	43.10	5	42.95	43.10	-3	3,320	-0.09%
2019/08/14	22	44.83	0	0.00	44.10	22	3,318	0.66%
2019/08/13	3	44.57	2	44.93	44.35	1	3,326	0.03%
2019/08/12	4	43.45	0	0.00	44.35	4	3,316	0.12%
2019/08/08	0	0.00	4	44.68	44.65	-4	3,293	-0.12%
2019/08/07	4	44.40	0	0.00	44.05	4	3,298	0.12%
2019/08/06	0	0.00	12	43.81	45.60	-12	3,292	-0.36%
2019/08/05	4	46.79	41	46.93	45.55	-37	3,274	-1.13%
2019/08/02	8	47.87	3	47.42	47.85	5	3,264	0.15%
2019/08/01	22	48.97	152	48.99	48.85	-130	3,269	-3.98%	大賣/鉅額交易
2019/07/31	5	49.29	10	49.52	49.90	-5	3,241	-0.15%
2019/07/30	17	48.91	29	48.22	48.80	-12	3,154	-0.38%
2019/07/29	48	50.96	13	51.20	51.00	35	3,016	1.16%
2019/07/26	10	47.77	50	47.68	49.50	-40	2,828	-1.41%
2019/07/25	79	47.78	22	47.53	47.75	57	2,728	2.09%
2019/07/24	47	46.42	25	46.49	47.30	22	2,551	0.86%
2019/07/23	2	43.20	6	42.84	43.00	-4	2,356	-0.17%
2019/07/22	1	42.00	2	41.98	42.00	-1	2,373	-0.04%
2019/07/19	2	42.00	0	0.00	41.90	2	2,411	0.08%
2019/07/18	4	42.34	1	42.00	41.80	3	2,443	0.12%
2019/07/17	0	0.00	1	44.30	43.45	-1	2,457	-0.04%
2019/07/16	0	0.00	3	44.45	44.30	-3	2,589	-0.12%
2019/07/15	2	44.08	1	44.30	44.25	1	2,627	0.04%
2019/07/12	3	44.05	3	44.13	43.90	0	2,731	0.00%
2019/07/11	2	44.30	5	44.23	44.10	-3	2,750	-0.11%
2019/07/10	0	0.00	7	43.20	43.15	-7	2,746	-0.25%
2019/07/09	2	43.18	5	43.24	43.00	-3	2,745	-0.11%
2019/07/05	1	44.65	0	0.00	44.65	1	2,788	0.04%
2019/07/03	5	45.45	3	45.40	45.25	2	2,866	0.07%
2019/07/02	1	46.95	0	0.00	46.45	1	2,947	0.03%
2019/07/01	17	47.15	1	47.50	46.45	16	3,016	0.53%
2019/06/28	1	46.65	1	46.80	46.30	0	3,046	0.00%
2019/06/27	10	46.99	8	47.25	46.65	2	3,122	0.06%
2019/06/26	1	46.85	3	46.95	46.65	-2	3,135	-0.06%
2019/06/25	4	47.15	10	46.63	47.40	-6	3,187	-0.19%
2019/06/24	3	45.85	5	46.03	46.35	-2	3,143	-0.06%
2019/06/21	7	46.12	3	46.07	45.15	4	3,120	0.13%
2019/06/20	3	45.62	4	45.51	45.10	-1	3,114	-0.03%
2019/06/19	2	44.85	9	44.83	44.85	-7	3,132	-0.22%
2019/06/18	98	45.51	33	44.50	43.90	65	3,140	2.07%
2019/06/17	1	44.30	2	44.08	45.40	-1	3,036	-0.03%
2019/06/14	0	0.00	66	41.99	41.30	-66	3,015	-2.19%
2019/06/13	3	41.42	41	41.55	41.60	-38	3,053	-1.24%
2019/06/12	2	42.85	1	42.70	41.45	1	3,131	0.03%
2019/06/11	8	40.94	8	41.32	42.05	0	3,266	0.00%
2019/06/10	2	40.10	5	40.34	40.10	-3	3,327	-0.09%
2019/06/05	12	40.39	6	40.50	40.00	6	3,554	0.17%
2019/06/04	6	40.09	4	40.21	39.95	2	3,617	0.06%
2019/06/03	0	0.00	3	40.63	40.15	-3	3,731	-0.08%
2019/05/31	2	41.23	4	41.34	41.25	-2	3,847	-0.05%
2019/05/30	0	0.00	2	40.48	41.10	-2	3,905	-0.05%
2019/05/28	6	39.88	4	39.94	40.10	2	4,133	0.05%
2019/05/27	6	40.20	9	40.23	39.95	-3	4,328	-0.07%
2019/05/24	0	0.00	2	41.15	40.50	-2	4,444	-0.04%
2019/05/23	6	40.58	7	40.79	41.00	-1	4,561	-0.02%
2019/05/22	7	42.56	4	42.08	41.55	3	4,688	0.06%
2019/05/21	6	40.55	10	41.05	41.75	-4	4,803	-0.08%
2019/05/20	10	41.00	16	40.51	40.45	-6	4,888	-0.12%
2019/05/17	9	43.33	4	43.46	42.70	5	5,107	0.10%
2019/05/16	9	44.02	8	43.46	42.85	1	5,190	0.02%
2019/05/15	30	43.76	5	44.30	44.90	25	5,358	0.47%
2019/05/14	5	40.70	1	42.00	42.60	4	5,661	0.07%
2019/05/13	3	43.05	2	42.33	41.75	1	6,030	0.02%
2019/05/10	9	44.64	3	44.35	43.95	6	6,201	0.10%
2019/05/09	5	44.29	3	45.02	43.35	2	6,303	0.03%
2019/05/08	4	45.85	2	46.30	45.70	2	6,338	0.03%
2019/05/06	8	46.14	27	46.08	45.95	-19	6,893	-0.28%
2019/05/03	4	47.90	3	48.08	48.05	1	6,914	0.01%
2019/05/02	12	47.00	11	47.34	47.35	1	6,911	0.01%
2019/04/30	20	46.70	82	46.99	47.40	-62	6,933	-0.89%
2019/04/29	19	48.76	14	49.03	46.80	5	6,935	0.07%
2019/04/26	6	53.18	36	52.23	52.00	-30	6,877	-0.44%
2019/04/25	27	54.28	6	54.05	54.00	21	6,860	0.31%
2019/04/24	2	54.70	2	53.85	53.80	0	6,866	0.00%
2019/04/23	18	53.91	6	53.58	53.60	12	6,866	0.17%
2019/04/22	47	55.23	49	55.11	54.40	-2	6,906	-0.03%
2019/04/19	27	53.72	12	54.10	54.10	15	6,807	0.22%
2019/04/18	29	54.56	31	53.29	52.90	-2	6,819	-0.03%
2019/04/17	2	52.70	1	52.30	52.80	1	6,807	0.01%
2019/04/16	4	51.95	1	51.80	52.50	3	6,840	0.04%
2019/04/12	5	51.40	5	51.06	51.10	0	7,052	0.00%
2019/04/11	26	53.33	16	52.93	51.80	10	7,144	0.14%
2019/04/10	20	53.75	19	53.39	53.20	1	7,155	0.01%
2019/04/09	14	55.86	6	55.08	53.90	8	7,198	0.11%
2019/04/08	18	55.77	8	55.65	55.30	10	7,265	0.14%
2019/04/03	4	53.75	11	53.86	53.90	-7	7,248	-0.10%
2019/04/02	4	52.65	3	52.47	53.00	1	7,245	0.01%
2019/04/01	19	52.42	23	52.04	52.20	-4	7,341	-0.05%
2019/03/29	9	51.04	19	51.05	51.00	-10	7,319	-0.14%
2019/03/28	63	52.38	46	52.28	51.20	17	7,491	0.23%
2019/03/27	7	51.41	17	51.25	51.40	-10	7,705	-0.13%
2019/03/26	14	51.80	1	51.30	51.30	13	7,947	0.16%
2019/03/25	2	50.75	1	50.50	51.50	1	8,182	0.01%
2019/03/22	18	52.83	9	52.68	52.10	9	8,276	0.11%
2019/03/21	9	52.11	16	51.89	51.80	-7	8,408	-0.08%
2019/03/20	1	52.60	2	52.90	52.60	-1	8,690	-0.01%
2019/03/19	1	53.50	10	54.48	53.10	-9	9,013	-0.10%
2019/03/18	37	54.08	6	53.92	54.30	31	9,060	0.34%
2019/03/15	19	54.22	17	54.11	54.50	2	9,239	0.02%
2019/03/14	45	54.96	62	54.92	53.90	-17	9,339	-0.18%
2019/03/13	15	57.25	28	57.29	57.40	-13	9,496	-0.14%
2019/03/12	29	57.64	28	57.79	58.00	1	9,746	0.01%
2019/03/11	25	55.97	6	56.05	55.60	19	9,921	0.19%
2019/03/08	7	55.57	14	55.46	56.00	-7	10,119	-0.07%
2019/03/07	20	56.79	26	55.62	55.60	-6	10,309	-0.06%
2019/03/06	13	56.64	7	56.60	56.60	6	10,479	0.06%
2019/03/05	13	55.93	9	56.20	55.50	4	10,982	0.04%
2019/03/04	8	57.15	10	57.66	56.50	-2	11,326	-0.02%
2019/02/27	17	56.11	19	55.97	57.60	-2	11,445	-0.02%
2019/02/26	28	57.71	35	57.68	55.70	-7	11,716	-0.06%
2019/02/25	12	56.88	11	56.84	57.60	1	11,980	0.01%
2019/02/22	18	57.21	16	57.76	56.50	2	12,027	0.02%
2019/02/21	28	57.04	27	57.41	57.90	1	11,959	0.01%
2019/02/20	44	58.74	38	58.87	57.90	6	11,855	0.05%
2019/02/19	5	58.52	5	58.74	58.90	0	11,804	0.00%
2019/02/18	88	59.00	71	61.67	58.30	17	11,751	0.14%
2019/02/15	76	57.76	9	58.20	59.30	67	11,564	0.58%
2019/02/14	97	57.74	73.1	58.62	59.00	23.9	11,518	0.21%
2019/02/13	42.1	58.35	120	58.25	58.40	-77.9	11,407	-0.68%	大賣/
2019/02/12	54	53.44	115	53.50	56.00	-61	11,139	-0.55%	大賣/
2019/02/11	20	48.14	42	49.98	51.40	-22	10,961	-0.20%
2019/01/30	40	47.42	33	47.45	46.75	7	10,938	0.06%
2019/01/29	4	46.11	5	45.86	46.10	-1	10,865	-0.01%
2019/01/28	111	46.61	133	45.64	46.60	-22	10,856	-0.20%	大買/大賣/
2019/01/25	97	44.61	98	44.67	44.15	-1	10,746	-0.01%
2019/01/24	8	42.62	7	42.71	42.55	1	10,850	0.01%
2019/01/23	0	0.00	3	41.60	42.20	-3	10,938	-0.03%
2019/01/22	1	41.75	2	42.40	41.50	-1	10,995	-0.01%
2019/01/21	8	42.01	8	41.81	42.00	0	11,097	0.00%
2019/01/18	8	40.74	17	40.16	41.30	-9	11,108	-0.08%
2019/01/17	8	40.88	2	40.98	40.20	6	11,151	0.05%
2019/01/16	5	41.36	3	41.40	41.00	2	11,221	0.02%
2019/01/15	7	40.53	4	40.45	40.90	3	11,225	0.03%
2019/01/14	15	40.71	19	40.81	40.05	-4	11,304	-0.04%
2019/01/11	6	42.38	6	42.41	41.55	0	11,314	0.00%
2019/01/10	28	42.84	24	42.77	42.30	4	11,353	0.04%
2019/01/09	24	42.61	10	42.87	42.30	14	11,567	0.12%
2019/01/08	18	41.97	60	41.80	42.10	-42	11,704	-0.36%
2019/01/07	31	42.24	12	42.41	41.60	19	11,681	0.16%
2019/01/04	77	40.02	72	39.17	40.90	5	11,672	0.04%
2019/01/03	15	42.53	101	42.75	40.65	-86	11,580	-0.74%	大賣/
2019/01/02	4	44.09	13	44.16	43.90	-9	11,551	-0.08%
2018/12/28	23	43.91	25	43.93	43.90	-2	11,589	-0.02%
2018/12/27	28	44.55	26	44.59	43.80	2	11,642	0.02%
2018/12/26	27	43.75	41	43.50	42.60	-14	11,558	-0.12%
2018/12/25	18	44.10	9	43.50	44.10	9	11,555	0.08%
2018/12/24	68	43.87	110	43.99	45.30	-42	11,517	-0.36%	大賣/
2018/12/22	12	44.37	71	44.60	44.85	-59	11,413	-0.52%
2018/12/21	51	45.30	49	45.11	45.60	2	11,422	0.02%
2018/12/20	179	45.79	87	44.50	44.25	92	11,273	0.82%	大買/
2018/12/19	48	48.24	43	48.21	47.40	5	11,019	0.05%
2018/12/18	95	50.57	33	50.13	49.40	62	10,927	0.57%
2018/12/17	16	50.78	8	50.46	50.30	8	10,856	0.07%
2018/12/14	44	49.90	99	50.46	50.00	-55	10,796	-0.51%
2018/12/13	37	52.02	32	51.95	52.00	5	10,675	0.05%
2018/12/12	68	51.31	86	51.30	52.50	-18	10,400	-0.17%
2018/12/11	42	48.30	15	48.37	47.80	27	10,099	0.27%
2018/12/10	24	47.97	33	47.17	47.30	-9	10,196	-0.09%
2018/12/07	11	48.19	13	48.14	48.05	-2	10,027	-0.02%
2018/12/06	81	49.63	56	48.25	46.30	25	9,928	0.25%
2018/12/05	95	50.40	92	50.21	51.10	3	9,676	0.03%
2018/12/04	96	49.83	107	50.36	49.50	-11	9,490	-0.12%	大賣/
2018/12/03	31	50.13	35	49.83	49.15	-4	9,277	-0.04%
2018/11/30	75	48.08	105	48.24	48.75	-30	9,100	-0.33%	大賣/
2018/11/29	54	50.24	97	49.99	49.00	-43	8,908	-0.48%
2018/11/28	135	49.85	84	49.59	49.70	51	8,699	0.59%	大買/
2018/11/27	74	46.77	70	45.61	48.40	4	8,185	0.05%
2018/11/26	95	44.04	91	44.17	44.00	4	7,814	0.05%
2018/11/23	95	43.09	94	42.75	43.75	1	7,721	0.01%
2018/11/22	185	41.79	209	41.81	41.10	-24	7,406	-0.32%	大買/大賣/
2018/11/21	26	39.07	26	39.28	40.70	0	6,994	0.00%
2018/11/20	20	37.21	8	37.56	37.00	12	6,942	0.17%
2018/11/19	0	0.00	6	37.03	37.30	-6	6,999	-0.09%
2018/11/16	21	37.33	7	37.43	36.25	14	7,024	0.20%
2018/11/15	37	36.71	9	36.30	36.80	28	7,052	0.40%
2018/11/14	20	36.45	16	36.71	36.00	4	7,106	0.06%
2018/11/13	16	35.76	17	36.03	36.95	-1	7,294	-0.01%
2018/11/12	19	36.79	10	36.61	36.60	9	7,346	0.12%
2018/11/09	18	36.58	14	35.85	36.70	4	7,392	0.05%
2018/11/08	20	38.57	30	38.48	35.95	-10	7,411	-0.13%
2018/11/07	43	37.08	32	37.25	37.75	11	7,311	0.15%
2018/11/06	9	34.99	12	35.79	34.35	-3	7,310	-0.04%
2018/11/05	0	0.00	4	36.98	37.00	-4	7,338	-0.05%
2018/11/02	32	36.66	48	36.25	36.55	-16	7,319	-0.22%
2018/11/01	56	36.03	33	36.19	35.80	23	7,226	0.32%
2018/10/31	2	33.88	2	33.55	34.10	0	6,952	0.00%
2018/10/30	4	31.39	3	30.77	31.00	1	6,907	0.01%
2018/10/29	11	32.34	9	32.66	32.05	2	7,100	0.03%
2018/10/26	7	30.62	6	31.08	30.50	1	7,077	0.01%
2018/10/25	1	32.20	66	31.21	31.15	-65	7,113	-0.91%
2018/10/24	9	35.56	46	35.63	34.60	-37	7,082	-0.52%
2018/10/23	7	36.31	6	36.77	36.30	1	7,021	0.01%
2018/10/22	2	37.73	2	37.55	37.70	0	7,058	0.00%
2018/10/19	1	36.00	83	36.01	36.35	-82	7,133	-1.15%
2018/10/18	32	38.09	6	38.73	38.05	26	7,152	0.36%
2018/10/17	88	40.29	19	39.84	38.40	69	7,163	0.96%
2018/10/16	6	40.20	9	40.76	40.25	-3	7,007	-0.04%
2018/10/15	100	37.87	0	0.00	37.20	100	6,976	1.43%
2018/10/12	10	37.11	14	37.21	37.20	-4	7,037	-0.06%
2018/10/11	6	36.52	2	36.75	36.50	4	7,110	0.06%
2018/10/09	9	41.85	5	41.60	40.55	4	7,192	0.06%
2018/10/08	2	42.05	4	41.04	41.70	-2	7,254	-0.03%
2018/10/05	20	42.90	21	44.46	42.30	-1	7,414	-0.01%
2018/10/04	1	48.00	6	47.15	47.00	-5	7,476	-0.07%
2018/10/03	7	50.09	19	48.21	47.95	-12	8,046	-0.15%
2018/10/02	8	50.15	7	50.70	50.00	1	8,302	0.01%
2018/10/01	5	50.74	4	49.88	51.30	1	8,430	0.01%
2018/09/28	19	50.67	29	50.46	50.20	-10	8,731	-0.11%
2018/09/27	52	50.93	36	50.31	50.00	16	8,917	0.18%
2018/09/26	57	51.24	60	51.21	51.10	-3	9,101	-0.03%
2018/09/25	46	52.21	25	51.85	52.00	21	9,178	0.23%
2018/09/21	27	50.58	40	50.14	51.00	-13	9,161	-0.14%
2018/09/20	25	48.74	4	48.71	48.00	21	9,160	0.23%
2018/09/19	17	49.23	19	49.38	47.90	-2	9,256	-0.02%
2018/09/18	5	49.47	5	50.48	48.40	0	9,348	0.00%
2018/09/17	15	52.54	22	52.36	52.10	-7	9,527	-0.07%
2018/09/14	39	52.59	29	52.90	52.60	10	9,645	0.10%
2018/09/13	6	50.85	5	51.00	48.95	1	9,580	0.01%
2018/09/12	33	49.84	32	50.17	50.10	1	9,788	0.01%
2018/09/11	5	52.12	7	51.87	51.30	-2	9,983	-0.02%
2018/09/10	14	51.07	16	50.53	50.60	-2	10,091	-0.02%
2018/09/07	35	56.70	34	53.19	53.50	1	10,143	0.01%
2018/09/06	1	56.80	2	56.55	56.40	-1	10,316	-0.01%
2018/09/05	11	57.25	12	57.80	56.00	-1	10,881	-0.01%
2018/09/04	5	57.92	4	57.98	58.10	1	11,423	0.01%
2018/09/03	6	57.75	7	58.39	57.00	-1	11,763	-0.01%
2018/08/31	4	60.18	5	60.24	60.90	-1	12,007	-0.01%
2018/08/30	30	61.79	27	61.57	61.00	3	12,203	0.02%
2018/08/29	12	59.86	13	59.49	60.70	-1	12,365	-0.01%
2018/08/28	24	59.81	22	59.58	58.90	2	12,638	0.02%
2018/08/27	7	59.59	21	59.04	60.10	-14	12,903	-0.11%
2018/08/24	55	56.95	51	56.73	56.60	4	13,097	0.03%
2018/08/23	61	59.26	61	59.20	58.60	0	13,647	0.00%
2018/08/22	70	58.24	61	58.55	59.50	9	14,211	0.06%
2018/08/21	23	58.65	19	58.76	58.50	4	14,867	0.03%
2018/08/20	40	57.19	40	57.62	58.50	0	15,105	0.00%
2018/08/17	15	59.56	13	59.96	58.20	2	15,508	0.01%
2018/08/16	25	59.10	37	59.03	61.20	-12	15,624	-0.08%
2018/08/15	16	60.32	18	60.31	58.60	-2	15,830	-0.01%
2018/08/14	39	60.95	17	60.71	62.00	22	16,050	0.14%
2018/08/13	22	62.49	16	62.32	60.30	6	16,266	0.04%
2018/08/10	16	65.91	23	65.81	64.70	-7	16,635	-0.04%
2018/08/09	15	64.77	22	65.23	66.30	-7	17,030	-0.04%
2018/08/08	28	65.44	30	66.32	65.00	-2	17,702	-0.01%
2018/08/07	22	66.85	29.2	67.31	66.70	-7.2	18,220	-0.04%
2018/08/06	39	65.07	39	65.41	65.50	0	18,399	0.00%
2018/08/03	52	63.87	53	64.09	66.00	-1	18,632	-0.01%
2018/08/02	8	65.60	20	65.89	63.70	-12	18,765	-0.06%
2018/08/01	26	69.96	28	70.01	69.50	-2	19,391	-0.01%
2018/07/31	13	71.32	2	71.55	72.20	11	19,736	0.06%
2018/07/30	37	71.87	65	69.92	69.50	-28	19,735	-0.14%
2018/07/27	12	73.83	40	74.09	72.00	-28	19,738	-0.14%
2018/07/26	73	73.72	55	74.33	75.00	18	19,731	0.09%
2018/07/25	18	70.77	39	70.38	71.70	-21	19,584	-0.11%
2018/07/24	50	68.72	9	68.78	69.90	41	19,513	0.21%
2018/07/23	40	64.56	25	65.09	67.50	15	19,448	0.08%
2018/07/20	29	66.80	21	66.37	67.10	8	19,381	0.04%
2018/07/19	20	69.01	27	69.83	69.00	-7	19,241	-0.04%
2018/07/18	46	68.25	72	68.35	68.00	-26	19,237	-0.14%
2018/07/17	64	73.11	44	71.13	70.90	20	19,196	0.10%
2018/07/16	8	74.33	6	73.97	73.80	2	19,197	0.01%
2018/07/13	70	75.75	62	75.12	73.00	8	19,302	0.04%
2018/07/12	26	73.15	70	73.15	73.90	-44	19,122	-0.23%
2018/07/11	185	73.83	142	73.31	73.60	43	19,114	0.23%	大買/大賣/
2018/07/10	37	68.59	72	68.44	72.00	-35	18,611	-0.19%
2018/07/09	29	65.24	25	65.23	65.50	4	18,502	0.02%
2018/07/06	73	65.81	85	64.38	66.20	-12	18,359	-0.07%
2018/07/05	82	63.41	93	63.47	62.70	-11	18,107	-0.06%
2018/07/04	59	64.82	39	65.64	62.70	20	17,898	0.11%
2018/07/03	29	70.41	12	69.87	69.60	17	17,672	0.10%
2018/07/02	78	73.55	75	71.11	69.10	3	17,580	0.02%
2018/06/29	41	69.72	63	69.00	72.80	-22	17,458	-0.13%
2018/06/28	15	71.07	11	72.64	69.50	4	17,295	0.02%
2018/06/27	20	73.03	19	72.35	73.40	1	17,177	0.01%
2018/06/26	80	73.72	38	72.75	72.00	42	17,064	0.25%
2018/06/25	26	73.21	28	72.95	71.20	-2	16,820	-0.01%
2018/06/22	26	77.70	11	77.52	76.50	15	16,652	0.09%
2018/06/21	50	78.28	50	80.66	80.90	0	16,558	0.00%
2018/06/20	35	79.48	26	81.73	76.40	9	16,374	0.05%
2018/06/19	28	84.54	24	84.22	84.00	4	16,260	0.02%
2018/06/15	16	83.78	36	83.90	83.20	-20	16,243	-0.12%
2018/06/14	32	83.60	19	83.43	83.20	13	16,133	0.08%
2018/06/13	88	88.11	49	86.32	82.90	39	15,957	0.24%
2018/06/12	129	87.00	150	88.16	89.50	-21	15,516	-0.14%	大買/大賣/
2018/06/11	60	78.25	64	79.50	81.40	-4	14,963	-0.03%
2018/06/08	39	72.31	26	72.85	74.00	13	14,696	0.09%
2018/06/07	45	72.05	39	71.48	70.50	6	14,445	0.04%
2018/06/06	53	70.07	75	70.78	71.50	-22	14,445	-0.15%
2018/06/05	69	70.46	86	66.60	67.80	-17	14,387	-0.12%
2018/06/04	43	71.59	79	72.03	72.80	-36	14,150	-0.25%
2018/06/01	62	70.73	32	70.39	69.90	30	13,839	0.22%
2018/05/31	108	76.36	74.1	74.12	70.70	34	13,541	0.25%	大買/
2018/05/30	135	71.87	154	71.98	74.10	-19	12,893	-0.15%	大買/大賣/
2018/05/29	140	69.42	139	70.62	68.80	1	12,268	0.01%	大買/大賣/
2018/05/28	40	63.54	45	64.90	66.90	-5	11,490	-0.04%
2018/05/25	117.1	58.75	111.1	59.06	60.90	6	11,147	0.05%	大買/大賣/
2018/05/24	30	55.10	44	55.34	55.40	-14	10,510	-0.13%
2018/05/23	52	55.53	32	55.04	55.80	20	10,294	0.19%
2018/05/22	29	55.76	49	55.13	53.70	-20	9,969	-0.20%
2018/05/21	62	55.07	56	55.71	56.40	6	9,672	0.06%
2018/05/18	60	54.87	25	54.80	54.70	35	9,332	0.38%
2018/05/17	28	54.24	69.1	54.78	52.10	-41.1	8,805	-0.47%
2018/05/16	101	56.73	61	56.41	55.60	40	8,338	0.48%	大買/
2018/05/15	107.1	51.33	115.1	51.37	53.80	-8	7,656	-0.10%	大買/大賣/
2018/05/14	55	47.93	72	48.91	50.20	-17	7,091	-0.24%
2018/05/11	42	46.48	46.1	45.86	45.70	-4.1	6,824	-0.06%
2018/05/10	56	44.88	65.5	45.39	46.20	-9.5	6,511	-0.15%
2018/05/09	90.1	43.28	137	43.40	43.65	-46.9	6,123	-0.77%	大賣/
2018/05/08	83	39.47	94	40.15	40.90	-11	5,397	-0.20%
2018/05/07	2	36.35	17	36.34	37.20	-15	5,005	-0.30%
2018/05/04	14	36.11	23	36.72	35.80	-9	4,989	-0.18%
2018/05/03	45	36.97	13	36.87	36.95	32	5,004	0.64%
2018/05/02	11	36.10	16	36.74	36.35	-5	5,000	-0.10%
2018/04/30	15	36.28	4	36.25	35.95	11	5,067	0.22%
2018/04/27	12	35.46	18	35.45	36.15	-6	5,345	-0.11%
2018/04/26	11	36.09	28	35.55	34.50	-17	5,752	-0.30%
2018/04/25	20	35.87	9	35.98	35.90	11	5,742	0.19%
2018/04/24	44	36.44	71	36.39	36.00	-27	5,798	-0.47%
2018/04/23	24	38.76	26	38.44	37.60	-2	5,718	-0.03%
2018/04/20	37	38.25	47	38.04	37.95	-10	5,696	-0.18%
2018/04/19	42	38.66	64	38.38	39.15	-22	5,607	-0.39%
2018/04/18	17	36.22	41	36.47	36.30	-24	5,362	-0.45%
2018/04/17	92	37.53	43	38.80	36.15	49	5,317	0.92%
2018/04/16	75	38.44	49.3	38.37	39.10	25.7	5,186	0.50%
2018/04/13	168	38.32	214	38.51	38.00	-46	5,103	-0.90%	大買/大賣/
2018/04/12	6	37.05	18	36.85	36.90	-12	4,969	-0.24%
2018/04/11	7	37.08	18	37.05	37.10	-11	5,049	-0.22%
2018/04/10	9	36.61	90	36.56	36.05	-81	5,029	-1.61%
2018/04/09	61	36.21	1	36.25	36.25	60	5,129	1.17%
2018/04/03	46	35.73	4	35.99	36.10	42	5,174	0.81%
2018/04/02	3	35.88	12	36.12	35.55	-9	5,186	-0.17%
2018/03/31	32	36.30	10	36.29	36.30	22	5,240	0.42%
2018/03/30	0	0.00	11	36.88	36.70	-11	5,279	-0.21%
2018/03/29	4	36.51	2	36.45	36.35	2	5,313	0.04%
2018/03/28	2	36.13	3	36.60	36.00	-1	5,277	-0.02%
2018/03/27	9	36.77	4	36.83	36.65	5	5,265	0.09%
2018/03/26	2	35.88	2	36.23	36.00	0	5,266	0.00%
2018/03/23	2	35.50	13	35.64	35.80	-11	5,239	-0.21%
2018/03/22	8	37.89	38	37.70	37.30	-30	5,174	-0.58%
2018/03/21	106	38.35	100	38.04	36.90	6	5,022	0.12%	大買/
2018/03/20	41	37.19	25	36.67	37.40	16	4,859	0.33%
2018/03/19	14	36.84	53	36.78	36.40	-39	4,784	-0.82%
2018/03/16	79	36.37	79.1	36.16	35.80	-0.1	4,642	0.00%
2018/03/15	5.1	35.29	2	35.55	35.45	3.1	4,510	0.07%
2018/03/14	71	35.54	60	36.17	35.25	11	4,483	0.25%
2018/03/13	16	35.44	29	35.57	36.00	-13	4,386	-0.30%
2018/03/12	141	35.16	110	35.41	35.05	31	4,329	0.72%	大買/大賣/
2018/03/09	56	34.01	86	34.37	34.00	-30	4,148	-0.72%
2018/03/08	148	32.37	61	32.17	33.55	87	3,992	2.18%	大買/
2018/03/07	9	30.51	9	30.59	30.50	0	3,933	0.00%
2018/03/06	8	30.24	10	30.12	30.20	-2	4,034	-0.05%
2018/03/05	2	30.00	2	30.75	29.45	0	4,255	0.00%
2018/03/01	4	30.80	2	30.60	30.90	2	4,595	0.04%
2018/02/27	2	30.78	1	31.05	30.75	1	4,659	0.02%
2018/02/26	3	31.07	2	31.25	30.85	1	4,705	0.02%
2018/02/23	2	30.70	0	0.00	30.60	2	4,787	0.04%
2018/02/22	0	0.00	1	30.60	30.25	-1	4,968	-0.02%
2018/02/21	2	30.48	7	30.37	30.25	-5	5,361	-0.09%
2018/02/12	5	29.61	2	30.20	29.25	3	5,660	0.05%
2018/02/09	2	28.98	3	29.73	29.35	-1	5,806	-0.02%
2018/02/08	5.5	30.05	3	30.18	30.00	2.5	5,837	0.04%
2018/02/07	2	31.58	6	31.10	31.00	-4	5,861	-0.07%
2018/02/06	7.4	30.87	5	30.21	29.95	2.4	5,920	0.04%
2018/02/05	2	31.50	6	32.91	33.05	-4	6,059	-0.07%
2018/02/02	3	33.75	1	34.00	33.70	2	6,183	0.03%
2018/02/01	1	34.05	4	34.50	34.00	-3	6,303	-0.05%
2018/01/31	4	33.78	1	34.00	33.80	3	6,403	0.05%
2018/01/30	39	34.13	37	34.22	34.30	2	6,541	0.03%
2018/01/29	9	34.41	17	34.24	34.15	-8	6,556	-0.12%
2018/01/26	19	34.65	22	34.67	34.80	-3	6,635	-0.05%
2018/01/25	60	34.61	63	34.92	34.30	-3	6,703	-0.04%
2018/01/24	30	35.52	24	35.51	35.30	6	6,733	0.09%
2018/01/23	76	37.66	53	37.60	36.05	23	6,868	0.33%
2018/01/22	45	37.18	49	37.39	38.55	-4	6,712	-0.06%
2018/01/19	9	35.08	9	34.99	35.05	0	6,702	0.00%
2018/01/18	6	35.13	8	35.31	34.60	-2	7,073	-0.03%
2018/01/17	3	34.10	0	0.00	34.10	3	7,087	0.04%
2018/01/16	18	35.12	16	35.28	34.60	2	7,187	0.03%
2018/01/15	13	34.05	6	34.21	34.85	7	7,255	0.10%
2018/01/12	2	33.30	2	33.80	33.35	0	7,316	0.00%
2018/01/11	1	33.20	0	0.00	33.00	1	7,330	0.01%
2018/01/10	4	33.55	3	33.85	33.50	1	7,364	0.01%
2018/01/09	12	34.47	14	33.62	33.40	-2	7,408	-0.03%
2018/01/08	27	34.74	24	34.19	33.80	3	7,617	0.04%
2018/01/05	11	35.61	10	35.61	35.40	1	7,643	0.01%
2018/01/04	3	34.92	1	35.00	35.00	2	7,698	0.03%
2018/01/03	15	35.16	9	34.91	34.60	6	7,660	0.08%
2018/01/02	55	33.37	42	33.45	33.35	13	7,565	0.17%