晶豪科 (3006)-富邦-竹東券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－富邦-竹東券商分點個股進出

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-竹東券商分點個股進出
富邦-竹東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
2024/12/03	1	62.80	0	0.00	63.00	1	1,877	0.05%
2024/12/02	0	62.40	0	0.00	62.40	0	1,918	0.00%
2024/11/28	0	61.50	5	61.30	61.60	-5	1,970	-0.25%
2024/11/27	0.1	63.44	0	0.00	62.40	0.1	1,961	0.01%
2024/11/26	4	64.73	0	0.00	64.60	4	1,951	0.20%
2024/11/25	0	64.40	0	0.00	65.20	0	1,965	0.00%
2024/11/22	0	0.00	0.1	64.10	63.90	-0.1	1,985	-0.01%
2024/11/21	0	63.00	0.2	63.55	63.20	-0.2	2,011	-0.01%
2024/11/20	2.2	63.36	2	62.60	62.60	0.2	1,995	0.01%
2024/11/19	7.1	64.99	0	0.00	64.90	7.1	1,960	0.36%
2024/11/18	2	67.10	0	0.00	66.70	2	1,901	0.11%
2024/11/14	0	66.90	0	0.00	66.80	0	1,909	0.00%
2024/11/13	3.1	68.79	5	69.00	68.50	-1.9	1,890	-0.10%
2024/11/12	0.1	69.62	2	70.20	69.00	-1.9	1,923	-0.10%
2024/11/11	0	70.30	0	70.80	71.20	0	1,922	0.00%
2024/11/08	7	71.70	0	0.00	70.20	7	1,948	0.36%
2024/11/07	0	0.00	6	70.93	71.60	-6	1,980	-0.30%
2024/11/06	0	68.60	0	0.00	69.00	0	1,955	0.00%
2024/11/05	0	68.10	1	68.50	68.50	-1	2,031	-0.05%
2024/11/01	1	66.60	0	0.00	68.50	1	2,323	0.04%
2024/10/30	1	68.00	3	69.20	68.10	-2	2,377	-0.08%
2024/10/29	3	68.13	0	0.00	67.80	3	2,407	0.12%
2024/10/28	0	69.50	1	68.50	69.50	-1	2,431	-0.04%
2024/10/25	0	0.00	1	69.30	69.70	-1	2,497	-0.04%
2024/10/24	4	69.60	1	69.50	69.50	3	2,592	0.12%
2024/10/23	0	70.50	1	70.50	70.60	-1	2,686	-0.04%
2024/10/21	1	70.10	2	70.60	70.70	-1	2,847	-0.04%
2024/10/18	1	69.20	0	0.00	69.40	1	2,941	0.03%
2024/10/17	0	0.00	6	70.95	70.90	-6	2,993	-0.20%
2024/10/16	3.1	68.84	0	0.00	69.00	3.1	3,056	0.10%
2024/10/15	5	70.36	0	0.00	69.70	5	3,115	0.16%
2024/10/14	0	0.00	1	70.30	70.20	-1	3,147	-0.03%
2024/10/11	2	69.50	0	0.00	69.20	2	3,218	0.06%
2024/10/09	6	69.98	9	69.60	69.50	-3	3,303	-0.09%
2024/10/08	2.1	70.02	0	0.00	70.70	2.1	3,319	0.06%
2024/09/27	6	74.87	10	74.80	74.00	-4	3,789	-0.11%
2024/09/26	3	75.40	6	75.10	74.70	-3	3,833	-0.08%
2024/09/25	0	0.00	5	72.92	72.80	-5	3,790	-0.13%
2024/09/24	0	0.00	7	71.30	71.70	-7	3,831	-0.18%
2024/09/20	4	71.15	2	71.90	71.10	2	4,025	0.05%
2024/09/19	0	0.00	5	70.70	70.70	-5	4,173	-0.12%
2024/09/18	12	69.68	2	70.10	69.50	10	4,374	0.23%
2024/09/16	1	71.00	4	71.23	71.30	-3	4,505	-0.07%
2024/09/13	3	70.50	2	70.00	70.70	1	5,049	0.02%
2024/09/12	8	70.10	12	70.04	70.20	-4	5,205	-0.08%
2024/09/11	7	68.57	4	68.85	68.60	3	5,409	0.06%
2024/09/10	5.1	69.00	1	68.20	68.20	4.1	5,543	0.07%
2024/09/09	0	68.35	0	0.00	69.60	0	5,671	0.00%
2024/09/06	1	68.70	2	68.50	68.70	-1	5,906	-0.02%
2024/09/05	8.1	68.57	0	0.00	68.20	8.1	5,959	0.14%
2024/09/04	6	68.90	2	69.30	69.30	4	5,936	0.07%
2024/09/03	4.4	75.39	4	76.33	74.90	0.4	5,896	0.01%
2024/09/02	5	78.32	3	77.27	77.00	2	5,892	0.03%
2024/08/29	1	78.70	6	78.87	79.10	-5	5,928	-0.08%
2024/08/28	3	79.40	0	0.00	79.50	3	5,959	0.05%
2024/08/27	1	79.40	2	79.45	79.80	-1	6,027	-0.02%
2024/08/26	0	0.00	3	81.90	80.40	-3	6,096	-0.05%
2024/08/23	6	79.82	1	80.80	81.20	5	6,265	0.08%
2024/08/22	2	81.90	2	81.45	81.60	0	6,390	0.00%
2024/08/21	4	80.55	0	0.00	80.90	4	6,450	0.06%
2024/08/20	2	82.40	2	82.50	82.30	0	6,564	0.00%
2024/08/19	1.1	81.90	7	81.79	82.00	-5.9	6,600	-0.09%
2024/08/16	0	0.00	7	81.80	81.90	-7	6,645	-0.11%
2024/08/15	2	80.50	0	0.00	80.50	2	6,642	0.03%
2024/08/14	3	81.20	2	80.95	80.20	1	6,650	0.02%
2024/08/12	1	80.30	3	79.57	79.10	-2	6,671	-0.03%
2024/08/09	2	76.70	3	78.13	77.70	-1	6,680	-0.01%
2024/08/08	1	76.20	2	75.15	75.30	-1	6,648	-0.02%
2024/08/06	4	72.35	1	74.10	73.30	3	6,681	0.05%
2024/08/05	5.1	76.17	2	74.70	74.70	3.1	6,564	0.05%
2024/08/02	5	83.48	2	82.90	82.90	3	6,511	0.05%
2024/08/01	3	86.67	3.1	87.46	88.70	-0.1	6,619	0.00%
2024/07/31	1	84.50	3	85.33	84.80	-2	6,745	-0.03%
2024/07/30	1	83.70	0	0.00	83.70	1	6,876	0.01%
2024/07/29	7.3	83.92	1	83.80	83.60	6.3	6,917	0.09%
2024/07/26	5.2	85.70	0	87.40	86.40	5.2	6,865	0.08%
2024/07/23	0	0.00	1	90.50	90.10	-1	6,877	-0.01%
2024/07/22	7	90.84	0	0.00	91.10	7	6,893	0.10%
2024/07/19	6	94.77	1	93.80	93.70	5	6,874	0.07%
2024/07/18	3	96.50	3	97.37	98.40	0	6,911	0.00%
2024/07/17	3	98.27	4	99.13	98.20	-1	6,931	-0.01%
2024/07/16	6	97.80	6	97.93	97.20	0	6,939	0.00%
2024/07/15	1	96.60	2	97.30	96.30	-1	6,937	-0.01%
2024/07/12	12	96.98	3	98.03	96.90	9	6,918	0.13%
2024/07/11	10	98.73	3	98.97	98.20	7	6,892	0.10%
2024/07/10	6	100.00	2	100.50	99.90	4	6,890	0.06%
2024/07/09	3	100.63	2	99.85	101.00	1	6,903	0.01%
2024/07/08	0	0.00	9	103.50	103.50	-9	6,857	-0.13%
2024/07/05	2	101.50	2	102.25	101.00	0	6,774	0.00%
2024/07/04	8	103.81	8	102.88	101.50	0	6,915	0.00%
2024/07/03	10	102.45	21	101.85	103.00	-11	6,883	-0.16%
2024/07/02	5	95.10	4.2	97.08	95.10	0.8	6,737	0.01%
2024/07/01	11.2	98.24	1	98.20	97.60	10.2	6,706	0.15%
2024/06/28	4.1	99.89	3	99.93	100.50	1.1	6,692	0.02%
2024/06/27	3.2	100.63	0	0.00	99.60	3.2	6,648	0.05%
2024/06/26	11	103.91	10	102.55	102.00	1	6,586	0.02%
2024/06/25	4	102.00	6	101.77	104.00	-2	6,481	-0.03%
2024/06/24	20.2	105.15	9	104.28	104.50	11.2	6,387	0.18%
2024/06/21	13	103.81	5	104.60	103.50	8	6,242	0.13%
2024/06/20	5	104.60	55	104.39	105.00	-50	6,143	-0.81%
2024/06/19	5	97.30	14	97.39	96.10	-9	5,799	-0.16%
2024/06/18	10	99.62	23	99.12	99.40	-13	5,769	-0.23%
2024/06/17	11	98.92	19	99.53	99.90	-8	5,593	-0.14%
2024/06/14	7	98.70	4	98.35	98.00	3	5,487	0.06%
2024/06/13	6	96.65	24.2	97.35	98.90	-18.2	5,365	-0.34%
2024/06/12	5	93.90	14.3	94.44	94.40	-9.3	5,162	-0.18%
2024/06/11	1	92.50	1	92.90	93.80	0	5,167	0.00%
2024/06/07	1	90.90	1	92.60	92.60	0	5,209	0.00%
2024/06/06	6	91.98	9	91.77	90.70	-3	5,258	-0.06%
2024/06/05	10	90.90	3.5	90.92	90.90	6.5	5,294	0.12%
2024/06/04	0	0.00	1	93.00	91.90	-1	5,565	-0.02%
2024/06/03	1	92.40	1	93.40	94.30	0	5,679	0.00%
2024/05/31	7	93.13	8	94.10	92.30	-1	5,722	-0.02%
2024/05/30	7	96.04	3	96.60	94.40	4	5,869	0.07%
2024/05/29	14	97.23	18.1	97.53	96.30	-4.1	6,372	-0.06%
2024/05/28	7	95.91	11	95.85	96.00	-4	6,721	-0.06%
2024/05/27	6	94.18	11	93.98	93.80	-5	6,662	-0.08%
2024/05/24	4	92.58	11	93.57	94.20	-7	6,746	-0.10%
2024/05/23	6	92.52	6	90.60	91.00	0	6,636	0.00%
2024/05/22	7	91.69	2	92.00	92.20	5	6,727	0.07%
2024/05/21	11	90.71	1	90.70	90.50	10	6,760	0.15%
2024/05/20	0.1	90.40	0	0.00	90.40	0.1	6,873	0.00%
2024/05/17	0	0.00	2	91.10	90.80	-2	6,912	-0.03%
2024/05/16	0	0.00	14	90.28	91.70	-14	6,992	-0.20%
2024/05/15	7	90.07	5	89.92	89.30	2	6,999	0.03%
2024/05/13	0	0.00	34	89.75	90.40	-34	7,074	-0.48%
2024/05/10	1	90.20	7	89.00	91.60	-6	7,071	-0.08%
2024/05/09	2	91.35	8.2	90.78	90.20	-6.2	7,041	-0.09%
2024/05/08	0	0.00	1	92.30	92.60	-1	7,023	-0.01%
2024/05/07	2	92.80	10.2	93.29	93.10	-8.2	7,003	-0.12%
2024/05/06	7.2	92.82	11	92.92	92.90	-3.9	6,867	-0.06%
2024/05/03	2.1	91.55	7.2	92.44	91.10	-5.2	6,731	-0.08%
2024/05/02	8	89.64	13	90.27	89.80	-5	6,590	-0.08%
2024/04/30	0	0.00	4	88.85	89.00	-4	6,635	-0.06%
2024/04/29	9	88.01	3	88.13	88.50	6	6,699	0.09%
2024/04/26	4	87.13	1	87.50	87.00	3	6,709	0.04%
2024/04/25	2	86.60	14	86.76	86.80	-12	6,717	-0.18%
2024/04/24	5	84.14	12	83.83	85.40	-7	6,684	-0.10%
2024/04/23	0	0.00	15	79.23	80.50	-15	6,682	-0.22%
2024/04/22	22	76.63	1	77.50	76.10	21	6,654	0.32%
2024/04/19	3	79.23	0	0.00	79.10	3	6,756	0.04%
2024/04/17	1	81.50	0	0.00	82.00	1	6,817	0.01%
2024/04/16	5	81.20	2	81.20	81.40	3	6,820	0.04%
2024/04/15	9	85.59	0	0.00	85.40	9	6,819	0.13%
2024/04/12	2	88.00	5	88.16	87.80	-3	6,916	-0.04%
2024/04/11	5	86.86	0	0.00	86.80	5	6,958	0.07%
2024/04/10	14	88.15	3	88.57	87.80	11	7,129	0.15%
2024/04/09	4	85.50	0	0.00	85.50	4	7,168	0.06%
2024/04/08	0	0.00	1	86.40	85.90	-1	7,283	-0.01%
2024/04/03	1	85.40	4	86.40	86.10	-3	7,939	-0.04%
2024/04/02	2.2	87.83	2	87.50	87.00	0.2	8,545	0.00%
2024/04/01	2	87.95	0.1	88.00	87.70	1.9	9,381	0.02%
2024/03/29	10.1	87.41	7	87.26	86.90	3.1	9,821	0.03%
2024/03/28	6	88.10	0	0.00	87.50	6	9,982	0.06%
2024/03/27	5	87.26	0	0.00	88.10	5	10,472	0.05%
2024/03/26	0.1	89.00	1	90.20	86.90	-0.9	10,622	-0.01%
2024/03/25	3	89.83	21	90.35	89.00	-18	10,817	-0.17%
2024/03/22	13.1	89.45	18	90.42	91.30	-4.9	11,127	-0.04%
2024/03/21	11	87.33	12	87.48	87.50	-1	11,590	-0.01%
2024/03/20	4	84.60	0	0.00	84.50	4	11,993	0.03%
2024/03/19	4	85.33	0	0.00	85.30	4	12,189	0.03%
2024/03/18	2	85.50	2	85.75	86.30	0	12,273	0.00%
2024/03/15	3.1	84.95	2	84.70	84.30	1.1	12,360	0.01%
2024/03/14	8	84.71	0	0.00	84.20	8	12,542	0.06%
2024/03/13	1	86.00	13.3	86.26	85.70	-12.3	12,709	-0.10%
2024/03/12	6	87.90	1	88.30	87.60	5	12,730	0.04%
2024/03/11	7	87.84	15	88.34	88.10	-8	12,730	-0.06%
2024/03/08	37.4	87.55	2	89.40	86.20	35.4	12,738	0.28%
2024/03/07	33	93.54	35	92.42	91.60	-2	12,498	-0.02%
2024/03/06	21.3	95.13	0.3	94.40	94.20	21	12,427	0.17%
2024/03/05	3	97.67	23.3	98.48	96.00	-20.3	12,475	-0.16%
2024/03/04	19.3	100.97	43	100.38	97.80	-23.7	12,374	-0.19%
2024/03/01	48	95.43	43	96.86	97.70	5	11,957	0.04%
2024/02/29	1	92.50	1	93.00	93.50	0	11,675	0.00%
2024/02/27	12	92.96	12	92.18	91.40	0	12,013	0.00%
2024/02/26	7	90.90	8	90.86	90.90	-1	12,614	-0.01%
2024/02/23	7.2	93.44	17	93.41	91.50	-9.8	12,676	-0.08%
2024/02/22	8	93.61	4	93.53	93.00	4	12,679	0.03%
2024/02/21	10	94.45	9	94.20	94.20	1	12,772	0.01%
2024/02/20	14.1	94.53	12	93.50	93.00	2.1	12,820	0.02%
2024/02/19	14.1	93.50	15	93.90	93.70	-0.9	13,057	-0.01%
2024/02/16	6	92.88	4	92.70	93.00	2	13,362	0.01%
2024/02/15	0	0.00	1	92.80	93.10	-1	13,637	-0.01%
2024/02/05	3.2	90.00	0	0.00	90.00	3.2	13,778	0.02%
2024/02/02	4.3	91.32	1	91.60	91.00	3.3	13,828	0.02%
2024/02/01	1.6	92.95	0	0.00	92.40	1.6	13,835	0.01%
2024/01/31	0	0.00	1	92.40	92.20	-1	13,903	-0.01%
2024/01/30	0	0.00	5	93.00	91.90	-5	13,939	-0.04%
2024/01/29	19	93.01	10	92.90	92.80	9	14,016	0.06%
2024/01/25	2	92.50	6	92.52	92.10	-4	14,364	-0.03%
2024/01/24	11	94.71	8	96.20	93.10	3	14,438	0.02%
2024/01/23	11	94.47	5	94.58	94.20	6	14,383	0.04%
2024/01/22	5	92.94	11	93.63	93.90	-6	14,346	-0.04%
2024/01/19	3	91.07	0	0.00	91.20	3	14,326	0.02%
2024/01/18	4.3	88.15	9	87.90	89.80	-4.7	14,408	-0.03%
2024/01/17	12	90.22	1	90.70	89.10	11	14,443	0.08%
2024/01/16	3	92.60	0	0.00	92.10	3	14,495	0.02%
2024/01/15	19	92.49	28	92.69	94.00	-9	14,638	-0.06%
2024/01/12	5	90.92	3	90.80	90.30	2	14,669	0.01%
2024/01/11	23	91.51	4	91.68	91.90	19	14,781	0.13%
2024/01/10	3	90.70	1	90.90	90.90	2	14,929	0.01%
2024/01/09	9	91.24	2	91.40	91.00	7	15,123	0.05%
2024/01/08	19	92.43	7	91.90	91.50	12	15,235	0.08%
2024/01/05	10	94.24	5.5	94.30	94.10	4.5	15,400	0.03%
2024/01/04	11	94.44	0	94.00	93.80	11	15,901	0.07%
2024/01/03	7	95.19	1	96.00	95.90	6	16,468	0.04%
2024/01/02	35	96.80	18	96.81	95.80	17	16,879	0.10%
2023/12/29	92.1	100.40	11	99.33	98.00	81.1	16,973	0.48%
2023/12/28	28	106.80	20	106.18	106.50	8	16,790	0.05%
2023/12/27	24	103.88	106.7	103.77	106.50	-82.7	16,505	-0.50%	大賣/
2023/12/26	37	99.09	31	99.17	99.00	6	15,713	0.04%
2023/12/25	15	97.55	28.5	98.18	97.30	-13.5	15,376	-0.09%
2023/12/22	27.2	97.31	20	98.01	97.10	7.2	15,220	0.05%
2023/12/21	7	93.80	4	94.43	94.90	3	14,733	0.02%
2023/12/20	12	94.92	5	94.24	93.20	7	14,532	0.05%
2023/12/19	7.1	95.78	6	95.53	96.00	1.1	14,283	0.01%
2023/12/18	48	99.05	43.3	98.83	98.60	4.7	13,939	0.03%
2023/12/15	22	96.85	62.3	97.17	96.20	-40.3	13,327	-0.30%
2023/12/14	16	93.46	5.1	95.57	94.10	10.9	12,871	0.08%
2023/12/13	1	94.40	9	95.83	94.20	-8	12,751	-0.06%
2023/12/12	6	94.43	1	94.90	94.50	5	12,899	0.04%
2023/12/11	7	94.69	10	95.36	94.90	-3	13,012	-0.02%
2023/12/08	5	93.40	9	94.58	92.80	-4	12,840	-0.03%
2023/12/07	5.2	92.16	3	90.90	90.80	2.2	12,642	0.02%
2023/12/06	6	91.25	5	92.70	93.20	1	12,616	0.01%
2023/12/05	9	90.61	2	91.10	90.00	7	12,628	0.06%
2023/12/04	14	92.22	6	92.28	91.30	8	12,807	0.06%
2023/12/01	3.3	92.66	2	92.90	92.50	1.3	12,827	0.01%
2023/11/30	17	95.29	16	94.78	94.50	1	12,799	0.01%
2023/11/29	7.1	94.17	2	94.75	94.60	5.1	12,692	0.04%
2023/11/28	10.1	93.12	6	93.98	94.60	4.1	12,595	0.03%
2023/11/27	15.1	91.04	5	92.37	90.50	10.1	12,468	0.08%
2023/11/24	45.4	94.59	13	94.80	93.60	32.4	12,281	0.26%
2023/11/23	51.5	100.05	53.2	100.32	97.80	-1.7	11,856	-0.01%
2023/11/21	11	94.77	1	95.00	94.10	10	11,002	0.09%
2023/11/20	9.1	96.35	5	97.02	95.90	4.1	10,868	0.04%
2023/11/17	10	95.52	13	95.32	96.70	-3	10,684	-0.03%
2023/11/16	18	95.71	18.1	96.49	94.60	-0.1	10,505	0.00%
2023/11/15	24	96.45	33	97.40	95.10	-9	10,204	-0.09%
2023/11/14	3.2	95.14	4	95.30	94.80	-0.8	9,805	-0.01%
2023/11/13	4	93.75	8	94.10	94.40	-4	9,481	-0.04%
2023/11/10	8	90.83	3	92.00	90.00	5	9,262	0.05%
2023/11/09	5	90.48	3	91.07	90.30	2	9,186	0.02%
2023/11/08	11.2	91.70	2	91.55	91.60	9.2	9,185	0.10%
2023/11/07	13	93.52	11	93.85	93.90	2	9,080	0.02%
2023/11/06	1.1	92.75	2	93.30	93.50	-0.9	9,014	-0.01%
2023/11/03	3	92.20	15	92.17	92.60	-12	8,903	-0.13%
2023/11/02	27	90.11	14	91.27	91.40	13	8,743	0.15%
2023/11/01	2	86.65	7.2	86.75	86.90	-5.2	8,490	-0.06%
2023/10/31	5.1	85.24	2	87.58	83.90	3.1	8,387	0.04%
2023/10/30	5	86.52	1	88.20	86.30	4	8,340	0.05%
2023/10/27	4.1	85.25	10	86.61	85.60	-5.9	8,296	-0.07%
2023/10/26	10.1	87.89	1	89.40	86.80	9.1	8,238	0.11%
2023/10/25	8	93.40	8	91.00	91.00	0	8,206	0.00%
2023/10/24	10	92.61	7	92.29	92.80	3	8,170	0.04%
2023/10/23	19	94.07	19	93.62	93.20	0	8,034	0.00%
2023/10/20	37	93.71	17	93.85	93.90	20	7,842	0.26%
2023/10/19	2	92.05	1	91.90	92.00	1	7,676	0.01%
2023/10/18	37.2	93.78	37	92.01	92.80	0.1	7,555	0.00%
2023/10/17	13	94.51	17	94.84	93.30	-4	7,316	-0.05%
2023/10/16	6	94.90	3	94.30	93.90	3	7,106	0.04%
2023/10/13	15.1	96.77	23	97.19	97.20	-7.9	6,938	-0.11%
2023/10/12	36.1	96.22	43.1	96.72	97.10	-7	6,667	-0.10%
2023/10/11	68.1	96.05	64	94.63	93.70	4.1	6,107	0.07%
2023/10/06	45	89.44	72	92.83	94.40	-27	5,365	-0.50%
2023/10/05	25	88.13	21	86.87	86.70	4	4,757	0.08%
2023/10/04	39.1	87.83	27	87.61	86.70	12.1	4,523	0.27%
2023/10/03	0	0.00	34	88.29	90.00	-34	4,052	-0.84%
2023/10/02	1	82.00	11	81.35	81.90	-10	3,790	-0.26%
2023/09/28	17	78.49	5	78.50	77.50	12	3,717	0.32%
2023/09/27	3	81.27	3	80.87	81.50	0	3,621	0.00%
2023/09/26	5	82.44	0	0.00	81.50	5	3,628	0.14%
2023/09/25	0	0.00	3	84.30	84.40	-3	3,647	-0.08%
2023/09/22	0	0.00	5	82.50	83.90	-5	3,658	-0.14%
2023/09/21	1	82.70	3	82.80	83.10	-2	3,731	-0.05%
2023/09/20	2.2	83.50	0	0.00	83.80	2.2	3,726	0.06%
2023/09/19	3	86.43	14	86.64	85.30	-11	3,716	-0.30%
2023/09/18	0	0.00	7	87.81	86.50	-7	3,687	-0.19%
2023/09/15	10	86.72	27	87.44	88.00	-17	3,669	-0.46%
2023/09/14	6	84.03	27	84.48	84.40	-21	3,468	-0.61%
2023/09/13	10	82.60	13	81.15	81.10	-3	3,336	-0.09%
2023/09/12	1	81.80	2	81.15	82.10	-1	3,409	-0.03%
2023/09/11	2	81.50	0	0.00	81.40	2	3,421	0.06%
2023/09/08	11	82.10	4	82.05	81.10	7	3,384	0.21%
2023/09/07	6	83.28	10	83.08	82.60	-4	3,366	-0.12%
2023/09/06	7.5	79.51	8	80.08	79.10	-0.5	3,141	-0.02%
2023/09/05	2	77.70	4	78.00	78.00	-2	3,091	-0.06%
2023/09/04	1	75.40	0	0.00	75.90	1	3,127	0.03%
2023/09/01	1	75.90	9	75.97	75.90	-8	3,179	-0.25%
2023/08/31	4	74.73	3	75.13	74.60	1	3,227	0.03%
2023/08/30	2	74.30	4.5	74.33	74.00	-2.5	3,237	-0.08%
2023/08/28	0	0.00	2	70.00	70.00	-2	3,396	-0.06%
2023/08/25	1	69.70	0	0.00	70.40	1	3,864	0.03%
2023/08/24	3	70.60	0	0.00	70.50	3	3,987	0.08%
2023/08/23	0	0.00	0.1	70.21	70.50	-0.1	4,358	0.00%
2023/08/22	0	0.00	1	70.00	70.00	-1	4,483	-0.02%
2023/08/18	1	70.60	0	0.00	70.80	1	4,585	0.02%
2023/08/17	1	71.30	0	0.00	71.50	1	4,649	0.02%
2023/08/16	0	69.40	0	70.10	70.20	0	4,748	0.00%
2023/08/15	0	69.80	0	0.00	70.00	0	4,851	0.00%
2023/08/14	4.1	69.50	1.1	69.27	68.30	3.1	5,012	0.06%
2023/08/11	1	73.80	0	0.00	73.50	1	5,246	0.02%
2023/08/10	11.2	74.60	1	74.70	74.30	10.2	5,432	0.19%
2023/08/09	1	76.21	1.1	76.97	76.30	0	5,468	0.00%
2023/08/07	0	76.50	0	0.00	77.40	0	5,980	0.00%
2023/08/04	0	76.80	0	0.00	76.90	0	6,023	0.00%
2023/08/02	3	77.80	0	77.60	76.70	3	6,144	0.05%
2023/08/01	8	78.80	2	78.60	78.70	6	6,218	0.10%
2023/07/31	3	79.14	12	79.49	78.00	-9	6,274	-0.14%
2023/07/28	3	78.60	2	79.40	78.70	1	6,365	0.02%
2023/07/27	5.1	76.98	3	76.17	77.30	2.1	6,376	0.03%
2023/07/26	7	73.83	0	74.10	73.40	7	6,357	0.11%
2023/07/25	0	0.00	18.2	75.11	75.60	-18.2	6,422	-0.28%
2023/07/24	8	75.30	1	75.22	75.10	7	6,526	0.11%
2023/07/21	7	76.57	5	78.30	77.50	2	6,553	0.03%
2023/07/20	1	78.40	0	0.00	78.40	1	6,608	0.02%
2023/07/19	0	78.80	5	79.00	77.20	-5	6,638	-0.08%
2023/07/18	1	77.50	0	0.00	77.60	1	6,699	0.01%
2023/07/17	0	0.00	2	77.15	79.10	-2	6,752	-0.03%
2023/07/14	3.5	78.09	0	0.00	77.70	3.5	6,804	0.05%
2023/07/13	2	78.95	0	0.00	78.10	2	6,876	0.03%
2023/07/12	20	78.44	2	79.10	78.40	18	6,990	0.26%
2023/07/11	2	80.10	2	80.00	79.30	0	7,184	0.00%
2023/07/10	4	77.03	1	77.70	76.70	3	7,530	0.04%
2023/07/07	10	77.75	1	77.40	77.40	9	8,160	0.11%
2023/07/06	2	80.60	4	80.95	80.40	-2	8,835	-0.02%
2023/07/05	0	0.00	1	80.80	80.50	-1	8,981	-0.01%
2023/07/04	1	81.70	0	0.00	81.30	1	9,253	0.01%
2023/07/03	1	81.50	7.5	81.65	81.50	-6.5	9,335	-0.07%
2023/06/30	1	82.10	0	0.00	82.10	1	9,685	0.01%
2023/06/29	6	83.57	1	83.80	81.70	5	9,764	0.05%
2023/06/28	6	81.23	2	80.15	80.10	4	9,688	0.04%
2023/06/27	1	80.00	0	0.00	80.00	1	9,680	0.01%
2023/06/26	4	81.40	0	0.00	81.30	4	9,683	0.04%
2023/06/21	5	83.82	0	0.00	83.50	5	9,704	0.05%
2023/06/20	3	86.40	5	87.40	85.80	-2	9,637	-0.02%
2023/06/19	2	88.55	6	90.08	88.10	-4	9,601	-0.04%
2023/06/16	1	86.60	5	88.35	89.50	-4	9,541	-0.04%
2023/06/15	3	87.80	1	88.00	88.10	2	9,426	0.02%
2023/06/14	2	88.10	2	87.30	86.90	0	9,389	0.00%
2023/06/13	2	87.60	12.2	88.49	87.40	-10.2	9,374	-0.11%
2023/06/12	0	0.00	1	86.90	87.00	-1	9,333	-0.01%
2023/06/09	1	85.90	12	86.23	86.20	-11	9,311	-0.12%
2023/06/08	4	86.80	1	85.50	85.50	3	9,299	0.03%
2023/06/07	10	88.30	3.2	88.51	89.20	6.8	9,253	0.07%
2023/06/06	1	87.00	0	0.00	87.40	1	9,200	0.01%
2023/06/05	5	88.92	3	88.83	88.60	2	9,165	0.02%
2023/06/02	3	88.57	9	88.58	87.70	-6	9,175	-0.07%
2023/06/01	5	87.40	3	86.80	86.90	2	9,233	0.02%
2023/05/31	22.1	90.54	6	91.07	88.40	16.1	9,351	0.17%
2023/05/30	4	88.03	10	87.55	88.40	-6	8,932	-0.07%
2023/05/29	12.2	86.80	22	87.20	88.20	-9.8	8,924	-0.11%
2023/05/26	5	82.52	2	83.65	82.90	3	8,674	0.03%
2023/05/24	6	82.87	0	0.00	82.60	6	8,610	0.07%
2023/05/23	2	81.10	3	81.83	82.80	-1	8,640	-0.01%
2023/05/19	2	80.80	1	82.60	80.30	1	8,639	0.01%
2023/05/18	17	83.27	1	84.50	82.10	16	8,575	0.19%
2023/05/17	4	82.18	10.1	83.22	82.80	-6.1	8,470	-0.07%
2023/05/16	5	80.34	8	80.39	79.50	-3	8,189	-0.04%
2023/05/15	0	0.00	2	77.45	77.20	-2	8,029	-0.02%
2023/05/12	7	77.30	9	77.12	78.90	-2	8,012	-0.02%
2023/05/11	18	79.24	17	78.87	78.50	1	7,903	0.01%
2023/05/10	0	0.00	5	76.00	76.40	-5	7,560	-0.07%
2023/05/09	4	75.87	0	0.00	76.50	4	7,550	0.05%
2023/05/08	6	76.93	3	77.27	77.10	3	7,487	0.04%
2023/05/05	3	75.00	0	0.00	75.00	3	7,472	0.04%
2023/05/04	9.2	75.80	0	0.00	75.50	9.2	7,669	0.12%
2023/05/03	4	78.18	7	77.49	77.30	-3	7,660	-0.04%
2023/05/02	0	0.00	1.2	80.25	80.30	-1.2	7,633	-0.02%
2023/04/28	1	81.00	1	82.00	81.00	0	7,702	0.00%
2023/04/27	6	79.83	18.2	79.99	79.20	-12.2	7,606	-0.16%
2023/04/26	15	78.57	0	0.00	78.60	15	7,507	0.20%
2023/04/25	6	81.02	0	0.00	79.60	6	7,458	0.08%
2023/04/24	0.2	83.30	0	0.00	83.10	0.2	7,392	0.00%
2023/04/21	7	83.03	0	0.00	82.90	7	7,385	0.09%
2023/04/20	1.1	85.38	0	0.00	85.20	1.1	7,404	0.02%
2023/04/19	1.2	88.17	3	87.60	87.50	-1.8	7,393	-0.02%
2023/04/18	7	89.19	1	89.10	88.50	6	7,363	0.08%
2023/04/17	5	89.68	5	90.36	90.20	0	7,372	0.00%
2023/04/14	16.3	90.41	39	89.39	88.30	-22.7	7,251	-0.31%
2023/04/13	5.7	90.41	11	90.95	89.30	-5.3	7,066	-0.08%
2023/04/12	29	92.38	24	92.90	95.40	5	6,675	0.07%
2023/04/11	32	89.22	68	88.35	90.40	-36	6,027	-0.60%
2023/04/10	5	83.76	5	84.70	83.40	0	5,275	0.00%
2023/04/07	13	83.75	4	84.85	84.00	9	5,117	0.18%
2023/04/06	4	81.48	1	81.80	81.70	3	4,834	0.06%
2023/03/31	14	83.43	43	84.36	83.30	-29	4,761	-0.61%
2023/03/30	17	80.23	3	80.57	79.50	14	4,387	0.32%
2023/03/29	1	78.20	21	78.03	77.90	-20	4,307	-0.46%
2023/03/28	0	0.00	5	79.64	78.10	-5	4,332	-0.12%
2023/03/27	14	80.66	0	0.00	79.70	14	4,316	0.32%
2023/03/24	26	81.15	14	81.11	81.30	12	4,288	0.28%
2023/03/23	1	80.00	0	0.00	80.00	1	4,230	0.02%
2023/03/22	9	80.48	4	80.00	79.80	5	4,221	0.12%
2023/03/21	2	80.00	4	80.08	80.10	-2	4,214	-0.05%
2023/03/20	0	0.00	2	78.60	78.90	-2	4,193	-0.05%
2023/03/17	11	77.29	0	0.00	77.40	11	4,189	0.26%
2023/03/16	2	75.75	0	0.00	76.00	2	4,209	0.05%
2023/03/15	1	77.70	5	78.20	77.30	-4	4,292	-0.09%
2023/03/14	5	76.80	0	0.00	77.00	5	4,350	0.11%
2023/03/13	5	77.32	0	0.00	77.50	5	4,424	0.11%
2023/03/10	0	0.00	4	77.00	77.20	-4	4,491	-0.09%
2023/03/09	1	79.30	0.1	79.50	79.20	0.9	4,553	0.02%
2023/03/08	29	80.15	2.6	79.76	79.70	26.4	4,574	0.58%
2023/03/07	4	79.15	4.1	79.47	79.00	-0.1	4,603	0.00%
2023/03/06	24	80.83	17.2	80.53	80.30	6.9	4,617	0.15%
2023/03/03	14.2	81.20	13	80.58	81.50	1.2	4,709	0.03%
2023/03/02	2	75.50	0	0.00	75.30	2	4,504	0.04%
2023/03/01	5.2	75.57	2	76.00	75.30	3.2	4,497	0.07%
2023/02/24	6	80.10	6	79.67	78.90	0	4,454	0.00%
2023/02/23	12	83.28	10	83.40	83.50	2	4,434	0.04%
2023/02/22	3	82.13	0	0.00	82.00	3	4,662	0.06%
2023/02/21	7	83.36	8	83.50	83.90	-1	5,227	-0.02%
2023/02/20	1	82.40	2	82.60	82.90	-1	5,457	-0.02%
2023/02/17	7	81.66	0	0.00	80.70	7	5,453	0.13%
2023/02/16	1	80.20	15	80.39	81.10	-14	5,428	-0.26%
2023/02/15	2	78.00	1	79.40	77.90	1	5,561	0.02%
2023/02/14	1	77.70	1	78.10	78.30	0	5,519	0.00%
2023/02/13	10	77.40	5	77.12	76.70	5	5,568	0.09%
2023/02/10	2	78.65	5	79.10	78.60	-3	5,608	-0.05%
2023/02/09	2	79.50	3	79.77	79.40	-1	5,636	-0.02%
2023/02/08	0	0.00	0	80.60	80.40	0	5,649	0.00%
2023/02/07	0	0.00	1	80.10	79.70	-1	5,645	-0.02%
2023/02/06	12	80.33	10	80.50	79.60	2	5,676	0.04%
2023/02/03	10	81.64	5	81.32	81.50	5	5,641	0.09%
2023/02/02	18	81.87	25	82.56	82.70	-7	5,594	-0.13%
2023/02/01	8	77.83	8	78.84	79.00	0	5,494	0.00%
2023/01/31	12	77.38	13	76.72	77.80	-1	5,401	-0.02%
2023/01/30	3	76.23	6	75.35	76.40	-3	5,323	-0.06%
2023/01/17	0	0.00	4	72.30	72.50	-4	5,237	-0.08%
2023/01/16	0	0.00	30	71.67	71.80	-30	5,278	-0.57%
2023/01/13	0	0.00	5	71.60	71.00	-5	5,309	-0.09%
2023/01/12	0	0.00	1	72.90	72.20	-1	5,361	-0.02%
2023/01/11	6	72.83	2	73.00	72.90	4	5,391	0.07%
2023/01/10	4	73.03	4	73.38	72.80	0	5,429	0.00%
2023/01/09	16	71.89	11	72.19	72.00	5	5,357	0.09%
2023/01/06	0	0.00	12	69.55	71.00	-12	5,343	-0.22%
2023/01/05	5	69.20	4	71.23	69.30	1	5,345	0.02%
2023/01/04	6	68.10	1	68.30	68.20	5	5,307	0.09%
2022/12/30	0	65.50	1	66.60	65.00	-1	5,408	-0.02%
2022/12/29	0	0.00	1	64.50	65.50	-1	5,502	-0.02%
2022/12/28	3	64.67	1	64.90	64.50	2	5,798	0.03%
2022/12/26	1	66.00	2	66.05	65.90	-1	5,967	-0.02%
2022/12/22	2	66.30	6	66.58	66.20	-4	6,016	-0.07%
2022/12/21	9	66.67	5	66.56	66.30	4	6,041	0.07%
2022/12/20	5	67.04	0	0.00	66.70	5	6,045	0.08%
2022/12/16	3	69.87	0	0.00	69.80	3	6,088	0.05%
2022/12/15	0	0.00	1	70.70	71.00	-1	6,109	-0.02%
2022/12/14	0	0.00	12	71.10	71.10	-12	6,116	-0.20%
2022/12/13	1	70.40	2	70.55	70.70	-1	6,106	-0.02%
2022/12/12	1	70.00	1	69.80	69.70	0	6,104	0.00%
2022/12/09	6	70.00	0	0.00	69.80	6	6,104	0.10%
2022/12/07	14	70.10	3	70.40	69.50	11	6,099	0.18%
2022/12/06	4	74.50	6	72.68	72.50	-2	6,032	-0.03%
2022/12/05	7	76.59	12	77.02	76.30	-5	5,967	-0.08%
2022/12/02	8	76.00	0	0.00	76.10	8	5,958	0.13%
2022/12/01	14	74.81	21	74.90	75.00	-7	5,905	-0.12%
2022/11/30	3	72.30	3	72.60	72.90	0	5,877	0.00%
2022/11/29	1	71.20	1	72.00	71.50	0	5,948	0.00%
2022/11/28	7	72.87	193	72.67	72.80	-186	5,931	-3.14%	大賣/鉅額交易
2022/11/25	19	73.31	36	73.25	72.60	-17	5,916	-0.29%
2022/11/24	4	76.40	0	0.00	76.90	4	5,713	0.07%
2022/11/23	6	75.27	3	75.20	75.10	3	5,706	0.05%
2022/11/22	8	74.91	9.1	74.93	74.50	-1.1	5,738	-0.02%
2022/11/21	7.1	76.96	8	76.36	75.50	-0.9	5,732	-0.02%
2022/11/18	169	79.10	9	78.61	77.30	160	5,687	2.81%	大買/鉅額交易
2022/11/17	97	77.75	23	77.80	78.80	74	5,449	1.36%
2022/11/16	18	74.71	19	75.19	78.20	-1	4,874	-0.02%
2022/11/15	2	70.50	2	71.10	71.10	0	4,611	0.00%
2022/11/14	2.3	70.80	3	70.60	70.60	-0.7	4,618	-0.02%
2022/11/11	9	70.57	19	71.26	71.10	-10	4,619	-0.22%
2022/11/10	2	67.55	3	67.90	68.00	-1	4,493	-0.02%
2022/11/09	3.7	67.81	4	67.75	67.80	-0.3	4,664	-0.01%
2022/11/08	4	67.45	8	67.03	66.50	-4	4,761	-0.08%
2022/11/07	1	65.50	1	66.10	66.40	0	4,790	0.00%
2022/11/04	0	0.00	2	65.00	65.60	-2	4,774	-0.04%
2022/11/03	1	63.50	7	64.64	65.00	-6	4,775	-0.13%
2022/11/02	7	62.54	3	63.10	63.60	4	4,769	0.08%
2022/11/01	6	62.40	2	62.50	62.20	4	4,755	0.08%
2022/10/31	0	0.00	1	63.50	62.40	-1	4,775	-0.02%
2022/10/28	3	61.03	2	61.50	62.40	1	4,779	0.02%
2022/10/27	2.2	65.24	0	0.00	65.50	2.2	4,668	0.05%
2022/10/26	4	63.98	5	64.24	63.70	-1	4,718	-0.02%
2022/10/25	2	64.20	1	64.70	63.90	1	4,773	0.02%
2022/10/21	3	66.23	0	0.00	65.10	3	4,787	0.06%
2022/10/20	2	66.20	3	65.10	67.60	-1	4,789	-0.02%
2022/10/18	1	66.50	6	67.30	67.50	-5	4,834	-0.10%
2022/10/17	5	66.00	0	0.00	66.00	5	4,872	0.10%
2022/10/14	0	0.00	1	64.80	64.60	-1	4,999	-0.02%
2022/10/13	1	63.40	2	62.05	60.50	-1	5,060	-0.02%
2022/10/12	4	63.25	13	62.91	63.50	-9	5,071	-0.18%
2022/10/11	6	63.90	2	63.60	63.10	4	5,096	0.08%
2022/10/07	3	69.10	2	68.75	68.50	1	5,077	0.02%
2022/10/06	9	70.52	2	70.15	70.10	7	5,125	0.14%
2022/10/05	8	71.29	20	71.62	71.50	-12	5,108	-0.23%
2022/10/04	27	69.10	21	69.17	70.40	6	4,902	0.12%
2022/10/03	1	62.90	10	64.47	64.90	-9	4,804	-0.19%
2022/09/30	3	61.57	5	62.18	63.80	-2	4,937	-0.04%
2022/09/29	4	61.98	1	62.00	61.90	3	5,048	0.06%
2022/09/28	4	62.70	1	60.70	60.30	3	5,160	0.06%
2022/09/27	2	63.25	1	64.40	64.60	1	5,367	0.02%
2022/09/26	1	65.00	10	64.55	62.80	-9	5,531	-0.16%
2022/09/22	1	65.90	1	68.30	67.80	0	5,973	0.00%
2022/09/21	2.2	67.86	0	0.00	67.80	2.2	6,012	0.04%
2022/09/19	2	69.10	0	0.00	68.80	2	6,173	0.03%
2022/09/14	4	71.25	0	0.00	71.60	4	6,651	0.06%
2022/09/13	1	73.70	3	73.07	72.30	-2	6,813	-0.03%
2022/09/12	10	72.00	6	72.22	72.00	4	6,959	0.06%
2022/09/08	2	69.25	0	0.00	71.10	2	7,043	0.03%
2022/09/07	0	0.00	3	68.97	69.00	-3	7,130	-0.04%
2022/09/06	12	70.52	3	70.47	70.10	9	7,286	0.12%
2022/09/05	9	73.24	0	0.00	72.00	9	7,391	0.12%
2022/09/02	2.1	77.47	3	76.53	76.20	-0.9	7,353	-0.01%
2022/09/01	1	78.70	3	77.50	77.50	-2	7,355	-0.03%
2022/08/31	2	79.70	7.1	79.93	79.60	-5.1	7,426	-0.07%
2022/08/30	6	78.92	11	78.42	79.40	-5	7,440	-0.07%
2022/08/29	15	78.86	1	78.80	78.80	14	7,428	0.19%
2022/08/26	0	0.00	53	83.31	82.80	-53	7,448	-0.71%
2022/08/25	0	0.00	7	81.00	82.30	-7	7,486	-0.09%
2022/08/24	12	80.28	8	80.23	79.80	4	7,643	0.05%
2022/08/23	7	80.77	6	80.50	81.00	1	7,740	0.01%
2022/08/22	6	82.18	13	81.88	81.20	-7	7,891	-0.09%
2022/08/19	15	83.35	8	83.48	83.10	7	7,889	0.09%
2022/08/18	1	82.70	3	81.87	82.80	-2	7,910	-0.03%
2022/08/16	14	84.21	2	82.60	82.90	12	8,001	0.15%
2022/08/15	5	82.94	7	83.01	84.20	-2	7,872	-0.03%
2022/08/12	0	0.00	3	78.17	80.00	-3	7,777	-0.04%
2022/08/11	1	77.00	0	0.00	77.00	1	7,792	0.01%
2022/08/10	0	0.00	2	77.40	76.50	-2	7,955	-0.03%
2022/08/08	0	0.00	2	77.50	78.00	-2	8,061	-0.02%
2022/08/05	50	79.90	4	80.15	79.60	46	8,109	0.57%
2022/08/04	2	76.05	5	77.78	77.80	-3	8,163	-0.04%
2022/08/03	15	78.76	15	78.57	77.40	0	8,206	0.00%
2022/08/02	1	79.00	1	79.00	79.50	0	8,304	0.00%
2022/08/01	0	0.00	1	80.00	82.20	-1	8,384	-0.01%
2022/07/29	3	82.23	0	0.00	81.50	3	8,425	0.04%
2022/07/27	2.1	82.21	0	0.00	82.40	2.1	8,678	0.02%
2022/07/26	2	82.10	3	82.10	81.90	-1	8,798	-0.01%
2022/07/25	1	86.00	0	0.00	85.60	1	8,920	0.01%
2022/07/22	1	88.00	8	88.36	87.00	-7	9,113	-0.08%
2022/07/21	17	87.85	33	87.85	88.50	-16	9,241	-0.17%
2022/07/20	0	0.00	9	84.52	84.00	-9	9,196	-0.10%
2022/07/19	15	81.76	7	81.99	82.80	8	9,297	0.09%
2022/07/18	17	82.42	12	82.43	82.60	5	9,398	0.05%
2022/07/15	3	80.40	2	79.30	80.40	1	9,592	0.01%
2022/07/14	4	77.90	5	78.38	80.20	-1	9,771	-0.01%
2022/07/13	3	78.90	5	79.24	77.50	-2	9,966	-0.02%
2022/07/12	9	77.62	7	76.97	76.00	2	10,015	0.02%
2022/07/11	1	80.50	4	81.43	80.50	-3	10,031	-0.03%
2022/07/08	6	81.08	9	82.26	82.20	-3	10,086	-0.03%
2022/07/07	3	78.73	5	77.96	79.20	-2	10,103	-0.02%
2022/07/06	6	77.80	3	78.43	76.90	3	10,163	0.03%
2022/07/05	11	79.70	10	78.39	80.30	1	10,364	0.01%
2022/07/04	9	76.89	3	78.87	76.60	6	10,261	0.06%
2022/07/01	17	78.12	8	77.60	74.10	9	10,284	0.09%
2022/06/30	10	90.27	3	90.07	88.80	7	10,065	0.07%
2022/06/29	3	96.70	2	96.80	96.40	1	9,984	0.01%
2022/06/28	17	100.91	21	101.52	98.90	-4	10,019	-0.04%
2022/06/27	4	101.38	2	102.00	101.50	2	10,126	0.02%
2022/06/24	9	100.68	16	101.17	99.50	-7	10,231	-0.07%
2022/06/23	9.1	97.18	7	96.57	97.40	2.1	10,307	0.02%
2022/06/22	9	99.41	1	97.40	95.70	8	10,628	0.08%
2022/06/21	11	101.77	7	99.77	103.00	4	11,029	0.04%
2022/06/20	16	97.54	14	99.96	95.10	2	11,328	0.02%
2022/06/17	8	102.38	4	103.00	102.50	4	11,562	0.03%
2022/06/16	5.1	106.59	2	111.00	104.50	3.1	11,948	0.03%
2022/06/15	7	108.36	8	109.81	108.00	-1	13,104	-0.01%
2022/06/14	15	108.37	8	106.94	110.00	7	13,672	0.05%
2022/06/13	2	111.50	1	112.00	112.00	1	13,762	0.01%
2022/06/10	4	115.38	3	115.50	115.50	1	13,981	0.01%
2022/06/09	9.1	116.84	1	116.50	117.00	8.1	14,163	0.06%
2022/06/08	4	121.75	1	121.00	120.50	3	14,185	0.02%
2022/06/07	5	120.00	0	0.00	121.00	5	14,437	0.03%
2022/06/06	3	121.00	2	119.50	121.50	1	14,772	0.01%
2022/06/02	1	124.00	0	0.00	122.50	1	15,282	0.01%
2022/06/01	1	128.00	5	126.60	125.00	-4	15,673	-0.03%
2022/05/31	2	123.50	3	123.67	124.00	-1	16,283	-0.01%
2022/05/30	4	120.50	12.2	121.65	123.00	-8.2	17,589	-0.05%
2022/05/27	0.1	116.00	6	116.00	116.00	-5.9	17,808	-0.03%
2022/05/26	6	114.08	1	115.00	114.00	5	17,874	0.03%
2022/05/24	5	116.20	2	116.00	114.00	3	18,134	0.02%
2022/05/23	3	118.50	1	120.00	119.00	2	18,170	0.01%
2022/05/20	2	119.00	2	118.50	118.50	0	18,456	0.00%
2022/05/19	5	117.20	8	118.44	119.50	-3	18,747	-0.02%
2022/05/18	10	123.90	2	124.50	121.00	8	19,272	0.04%
2022/05/17	2	121.00	6	119.75	121.00	-4	19,361	-0.02%
2022/05/16	2	118.00	1	122.00	117.00	1	19,571	0.01%
2022/05/13	6	118.08	4.4	117.93	119.00	1.6	19,507	0.01%
2022/05/12	9	117.61	11	116.59	115.00	-2	19,454	-0.01%
2022/05/11	5.2	117.38	2	118.00	117.00	3.2	19,382	0.02%
2022/05/10	2.1	116.81	3	117.00	120.00	-0.9	19,310	0.00%
2022/05/09	4	118.75	10	118.15	116.00	-6	19,198	-0.03%
2022/05/06	5.1	123.12	2	122.75	123.50	3.1	19,095	0.02%
2022/05/05	10	125.50	12	125.92	126.50	-2	19,026	-0.01%
2022/05/04	6.2	122.50	1	122.00	121.50	5.2	18,865	0.03%
2022/05/03	9	120.67	2	122.25	121.00	7	18,774	0.04%
2022/04/29	6	127.92	11	129.73	125.00	-5	18,676	-0.03%
2022/04/28	0	0.00	3	126.00	124.50	-3	18,491	-0.02%
2022/04/27	30	117.63	27	118.94	121.00	3	18,314	0.02%
2022/04/26	12	122.92	3	123.33	122.00	9	18,132	0.05%
2022/04/25	12.2	123.42	6	125.00	121.50	6.2	18,061	0.03%
2022/04/22	3	129.00	1	129.00	130.50	2	17,913	0.01%
2022/04/21	3.1	128.56	15	131.13	133.00	-11.9	17,886	-0.07%
2022/04/20	4	123.75	7	124.14	124.50	-3	17,748	-0.02%
2022/04/19	20.2	125.55	5.1	124.65	122.50	15.1	17,593	0.09%
2022/04/18	4	129.38	0	0.00	129.00	4	17,419	0.02%
2022/04/15	5.3	132.57	3.1	132.02	132.00	2.2	17,359	0.01%
2022/04/14	4	136.88	1	136.00	133.50	3	17,365	0.02%
2022/04/13	11	133.73	2	133.25	133.00	9	17,319	0.05%
2022/04/12	13	134.54	11.6	135.12	133.00	1.4	17,198	0.01%
2022/04/11	16.5	139.96	8.3	141.06	135.50	8.2	17,021	0.05%
2022/04/08	7.6	150.47	1	149.50	150.50	6.6	16,700	0.04%
2022/04/07	8	153.31	4	161.00	149.00	4	16,589	0.02%
2022/04/06	0	0.00	5.1	158.58	160.50	-5.1	16,406	-0.03%
2022/04/01	4.1	159.14	3	159.00	159.00	1.1	16,356	0.01%
2022/03/31	9.1	162.16	2	162.50	161.00	7.1	16,272	0.04%
2022/03/30	15.2	167.79	12	166.83	165.00	3.2	16,271	0.02%
2022/03/29	12	165.46	22	164.57	165.00	-10	16,223	-0.06%
2022/03/28	10	159.65	9	160.00	165.50	1	16,260	0.01%
2022/03/25	22.1	164.73	19.1	165.00	163.00	3	16,180	0.02%
2022/03/24	28.1	174.58	10	173.95	171.50	18.1	15,809	0.11%
2022/03/23	27	177.15	28.2	179.36	178.00	-1.2	15,302	-0.01%
2022/03/22	8.2	171.99	9	174.61	178.00	-0.8	14,991	-0.01%
2022/03/21	19	175.63	15	176.23	173.50	4	14,718	0.03%
2022/03/18	49.2	176.99	79	177.59	176.50	-29.8	14,344	-0.21%
2022/03/17	13	172.04	57.9	172.30	174.00	-44.9	13,091	-0.34%
2022/03/16	6	157.58	5.3	158.14	158.50	0.8	12,472	0.01%
2022/03/15	12	159.04	8	157.44	153.50	4	12,314	0.03%
2022/03/14	6.3	161.81	6	161.50	164.00	0.3	12,172	0.00%
2022/03/11	3	157.17	4	157.13	157.50	-1	12,204	-0.01%
2022/03/10	7	159.21	7	160.92	158.50	0	12,308	0.00%
2022/03/09	15.1	158.45	10	158.20	153.50	5.1	12,373	0.04%
2022/03/08	29.1	161.02	12	158.29	157.00	17.1	12,531	0.14%
2022/03/07	15.2	162.97	11	161.05	162.00	4.2	12,232	0.03%
2022/03/04	37	172.22	25	172.92	169.00	12	11,928	0.10%
2022/03/03	35.1	172.01	64.1	171.02	171.50	-28.9	11,303	-0.26%
2022/03/02	15	153.43	25	153.55	160.00	-10	10,054	-0.10%
2022/03/01	11	147.27	6.1	148.92	148.50	4.9	9,749	0.05%
2022/02/25	7.1	144.42	4	144.00	143.50	3.1	9,824	0.03%
2022/02/24	12	143.71	3.2	141.72	141.50	8.8	9,881	0.09%
2022/02/23	6	152.67	4	151.88	151.00	2	10,236	0.02%
2022/02/22	14.3	153.66	4	149.63	151.50	10.3	10,368	0.10%
2022/02/21	17	163.91	9	162.33	161.00	8	10,231	0.08%
2022/02/18	23	159.33	23.1	161.44	162.50	-0.1	10,224	0.00%
2022/02/17	15.1	154.69	12	153.67	151.50	3.1	9,904	0.03%
2022/02/16	4	152.25	40	149.73	155.50	-36	9,991	-0.36%
2022/02/15	3	143.50	1	141.50	141.50	2	10,092	0.02%
2022/02/14	4	142.50	2	144.25	142.00	2	10,733	0.02%
2022/02/11	2	147.75	0	0.00	147.00	2	10,937	0.02%
2022/02/10	2	148.75	1	147.50	148.50	1	11,265	0.01%
2022/02/09	2	148.50	3	148.67	150.00	-1	11,402	-0.01%
2022/02/08	1	147.00	1	145.50	146.00	0	11,481	0.00%
2022/02/07	1	138.50	0	0.00	143.00	1	11,584	0.01%
2022/01/26	1	138.50	7	141.71	141.00	-6	11,768	-0.05%
2022/01/25	1.5	137.50	1	137.50	137.00	0.5	12,210	0.00%
2022/01/24	5	141.00	8	136.19	140.50	-3	12,678	-0.02%
2022/01/21	9	141.17	2	139.50	139.00	7	13,031	0.05%
2022/01/20	0	0.00	5	144.80	146.00	-5	13,503	-0.04%
2022/01/19	2	144.75	0	0.00	144.50	2	13,633	0.01%
2022/01/18	11.1	150.54	0	0.00	148.00	11.1	13,849	0.08%
2022/01/17	3	148.83	2	150.00	150.00	1	14,101	0.01%
2022/01/14	4	146.38	27	147.35	149.50	-23	14,265	-0.16%
2022/01/13	5	145.50	1	144.50	144.50	4	14,534	0.03%
2022/01/12	6	147.83	6	148.17	148.50	0	14,498	0.00%
2022/01/11	0.5	146.50	19	145.92	145.00	-18.5	14,569	-0.13%
2022/01/10	3	152.17	1	151.50	152.00	2	14,535	0.01%
2022/01/07	2	149.50	1	156.00	148.50	1	14,682	0.01%
2022/01/06	5	158.10	6	156.92	155.00	-1	14,744	-0.01%
2022/01/05	7	158.36	0	0.00	158.00	7	14,851	0.05%
2022/01/04	6	162.67	0	0.00	161.50	6	14,915	0.04%
2022/01/03	1	163.50	1	163.50	164.50	0	15,049	0.00%
2021/12/30	1	164.50	5	165.40	165.00	-4	15,181	-0.03%
2021/12/29	13	163.00	5	163.20	163.00	8	15,371	0.05%
2021/12/28	3	165.67	1	166.00	165.50	2	15,706	0.01%
2021/12/27	5	167.30	1	167.50	168.00	4	16,035	0.02%
2021/12/24	3	166.33	4	166.50	165.50	-1	16,183	-0.01%
2021/12/23	1	166.00	12	168.58	169.00	-11	16,265	-0.07%
2021/12/22	11	166.77	4	169.75	165.00	7	16,277	0.04%
2021/12/21	0	0.00	8	165.81	164.50	-8	16,226	-0.05%
2021/12/20	8	164.81	9	164.39	163.50	-1	16,291	-0.01%
2021/12/17	5	163.40	1	163.50	163.50	4	16,348	0.02%
2021/12/16	4	165.63	12.2	166.05	167.50	-8.2	16,456	-0.05%
2021/12/15	2	160.00	6.1	158.95	161.00	-4.1	16,484	-0.02%
2021/12/14	14.2	153.94	0.1	154.33	154.00	14.1	16,523	0.09%
2021/12/13	4	159.50	3	159.00	160.00	1	16,597	0.01%
2021/12/10	16.1	160.31	4	159.88	159.00	12.1	16,904	0.07%
2021/12/09	0.1	166.00	0	0.00	164.50	0.1	16,928	0.00%
2021/12/08	13	167.85	5.1	166.63	164.00	7.9	17,062	0.05%
2021/12/07	12.1	167.91	11	166.86	166.00	1.1	17,168	0.01%
2021/12/06	11	171.73	1	172.00	173.00	10	17,134	0.06%
2021/12/03	28	171.46	20	171.72	171.00	8	17,146	0.05%
2021/12/02	9	170.28	23.4	170.88	167.00	-14.4	17,226	-0.08%
2021/12/01	10	164.45	49	164.29	167.50	-39	16,882	-0.23%
2021/11/30	10	160.95	104	162.01	161.00	-94	16,847	-0.56%	大賣/
2021/11/29	6	151.67	12	153.92	156.00	-6	17,080	-0.04%
2021/11/26	31	156.73	28	159.38	155.50	3	17,360	0.02%
2021/11/25	3	160.50	2	159.75	158.50	1	17,456	0.01%
2021/11/24	7	161.07	14	160.68	162.00	-7	17,501	-0.04%
2021/11/23	24	160.50	2	161.50	161.00	22	17,568	0.13%
2021/11/22	14	164.89	44	164.97	165.00	-30	17,742	-0.17%
2021/11/19	20	158.92	16	160.82	157.00	4	17,541	0.02%
2021/11/18	9	165.78	21	165.67	164.00	-12	17,641	-0.07%
2021/11/17	17.1	164.88	15	166.33	165.00	2.1	17,841	0.01%
2021/11/16	35	162.66	15	162.93	163.50	20	18,130	0.11%
2021/11/15	40	160.41	47.1	162.37	158.00	-7.1	18,522	-0.04%
2021/11/12	8.1	157.42	20.3	158.52	156.50	-12.2	19,245	-0.06%
2021/11/11	121.2	159.00	34.2	156.54	155.00	87	19,449	0.45%	大買/
2021/11/10	6	149.17	5.5	148.78	151.50	0.5	19,775	0.00%
2021/11/09	21.3	147.15	44.3	146.77	148.50	-23	20,183	-0.11%
2021/11/08	14.1	139.60	9	139.67	139.00	5.1	20,294	0.03%
2021/11/05	26	144.25	21	144.02	144.50	5	20,862	0.02%
2021/11/04	8	142.06	6	142.92	141.50	2	21,186	0.01%
2021/11/03	3	142.83	5	142.20	144.00	-2	21,558	-0.01%
2021/11/02	19.1	147.32	19.2	147.93	143.00	-0.1	21,513	0.00%
2021/11/01	15.2	147.20	12	148.58	147.50	3.2	21,303	0.02%
2021/10/29	45	143.37	25	142.10	142.50	20	21,128	0.09%
2021/10/28	32	141.30	63	141.18	142.50	-31	20,966	-0.15%
2021/10/27	9	133.06	27	134.22	134.50	-18	20,899	-0.09%
2021/10/26	41	132.40	10	132.90	130.50	31	21,149	0.15%
2021/10/25	19	130.21	13	131.46	132.00	6	21,707	0.03%
2021/10/22	8	127.56	6	126.67	128.00	2	22,361	0.01%
2021/10/21	16	124.38	25	125.84	123.00	-9	23,211	-0.04%
2021/10/20	4	120.38	2	121.00	120.00	2	23,493	0.01%
2021/10/19	4	120.88	11	121.45	121.00	-7	25,066	-0.03%
2021/10/18	2	116.50	6	118.50	118.50	-4	26,206	-0.02%
2021/10/15	13	118.73	16	119.72	118.00	-3	27,347	-0.01%
2021/10/14	4	115.75	18	116.83	116.50	-14	28,322	-0.05%
2021/10/13	4	114.13	3	113.33	111.50	1	28,502	0.00%
2021/10/12	25	117.70	25	119.70	117.00	0	28,564	0.00%
2021/10/08	14	120.96	2	122.75	119.50	12	28,733	0.04%
2021/10/07	4	122.38	16	123.09	123.00	-12	28,944	-0.04%
2021/10/06	10	118.00	11	120.18	117.50	-1	29,236	0.00%
2021/10/05	3	117.50	8	116.50	119.50	-5	29,528	-0.02%
2021/10/04	17.1	117.53	10.1	116.35	113.00	7	29,546	0.02%
2021/10/01	5	125.60	5	127.20	122.50	0	29,663	0.00%
2021/09/30	9.1	127.99	5	126.70	131.00	4.1	30,246	0.01%
2021/09/29	15	128.33	5	129.00	129.00	10	30,977	0.03%
2021/09/28	14	133.21	8	135.19	132.50	6	32,629	0.02%
2021/09/27	3	135.50	20	135.38	136.00	-17	33,739	-0.05%
2021/09/24	9	131.67	11	131.23	132.00	-2	34,646	-0.01%
2021/09/23	12	128.75	3	132.17	127.00	9	35,414	0.03%
2021/09/22	6	132.67	9	132.50	130.00	-3	35,954	-0.01%
2021/09/17	13	130.12	26	130.37	133.00	-13	37,050	-0.04%
2021/09/16	9	126.56	9	127.22	128.00	0	38,257	0.00%
2021/09/15	22	127.43	8	124.63	126.00	14	38,955	0.04%
2021/09/14	11	134.05	3	135.17	132.50	8	38,952	0.02%
2021/09/13	25	139.08	9	139.56	137.00	16	38,962	0.04%
2021/09/10	9	139.72	11	139.91	141.00	-2	39,056	-0.01%
2021/09/09	3	136.17	16	136.91	138.00	-13	38,969	-0.03%
2021/09/08	7	134.71	12	133.54	134.00	-5	38,931	-0.01%
2021/09/07	36.1	131.78	25	132.58	133.50	11.1	38,964	0.03%
2021/09/06	4	138.13	5	137.40	136.50	-1	38,825	0.00%
2021/09/03	16.2	140.33	11	139.41	139.00	5.2	38,888	0.01%
2021/09/02	40	142.76	7	143.64	140.00	33	38,937	0.08%
2021/09/01	22	144.16	46	144.68	148.00	-24	38,896	-0.06%
2021/08/31	28	140.05	25	140.70	140.00	3	38,843	0.01%
2021/08/30	3	138.84	7	140.14	139.50	-4	39,138	-0.01%
2021/08/27	7	140.14	6	138.17	139.00	1	39,411	0.00%
2021/08/26	33	140.62	38	143.07	140.00	-5	39,495	-0.01%
2021/08/25	12	138.50	12	139.42	142.00	0	39,566	0.00%
2021/08/24	22.1	138.22	15	137.70	135.50	7.1	40,059	0.02%
2021/08/23	16	139.69	32	139.42	140.00	-16	40,213	-0.04%
2021/08/20	27.5	132.31	29	132.93	133.00	-1.5	40,683	0.00%
2021/08/19	40.5	136.05	39	137.15	130.50	1.5	40,705	0.00%
2021/08/18	52.1	133.91	50	137.05	143.00	2.1	41,179	0.01%
2021/08/17	33	136.32	19	137.21	132.50	14	41,023	0.03%
2021/08/16	54	139.18	67	139.19	143.50	-13	41,087	-0.03%
2021/08/13	28.1	142.73	15	145.03	140.50	13.1	40,593	0.03%
2021/08/12	22.4	157.35	17	158.50	156.00	5.4	40,534	0.01%
2021/08/11	62	163.66	17	160.62	160.00	45	40,888	0.11%
2021/08/10	45.5	172.62	48	170.00	173.00	-2.5	40,474	-0.01%
2021/08/09	35	173.06	15	171.74	170.00	20	40,505	0.05%
2021/08/06	14	182.07	3	182.33	182.50	11	40,913	0.03%
2021/08/05	8	182.13	11	183.91	185.00	-3	41,731	-0.01%
2021/08/04	29.2	184.72	8	184.94	182.00	21.2	42,340	0.05%
2021/08/03	10	185.05	11	185.86	185.50	-1	42,249	0.00%
2021/08/02	33	185.71	24	185.83	183.00	9	42,628	0.02%
2021/07/30	23	185.26	26	185.02	180.50	-3	42,590	-0.01%
2021/07/29	52	183.85	32	182.97	188.50	20	42,758	0.05%
2021/07/28	58.1	181.74	19	180.18	175.00	39.1	42,512	0.09%
2021/07/27	47.1	204.17	53	204.60	194.00	-5.9	42,076	-0.01%
2021/07/26	21.1	202.62	20.1	202.97	201.50	1	41,419	0.00%
2021/07/23	48.2	201.14	55.8	200.52	197.00	-7.6	41,083	-0.02%
2021/07/22	25	188.22	132.1	191.34	196.50	-107.1	39,927	-0.27%	大賣/鉅額交易
2021/07/21	50	181.48	60	180.97	179.00	-10	38,802	-0.03%
2021/07/20	65	175.74	78.1	176.74	173.00	-13	37,735	-0.03%
2021/07/19	14.1	163.02	34	167.56	172.50	-20	36,614	-0.05%
2021/07/16	27	165.24	18	167.00	163.50	9	36,415	0.02%
2021/07/15	13	162.42	15	163.63	164.50	-2	36,323	-0.01%
2021/07/14	19.1	157.37	11	160.50	159.00	8.1	36,166	0.02%
2021/07/13	22	167.86	15.3	166.06	162.00	6.8	35,852	0.02%
2021/07/12	31	170.05	44	170.01	171.00	-13	35,506	-0.04%
2021/07/09	20	164.70	15.1	165.50	164.50	5	35,077	0.01%
2021/07/08	35	166.97	37.1	167.87	166.00	-2.1	34,874	-0.01%
2021/07/07	91.2	169.14	50	167.53	165.00	41.2	35,149	0.12%
2021/07/06	64.1	174.04	53	174.42	172.50	11.1	35,027	0.03%
2021/07/05	136	180.70	104	179.88	170.00	32	35,270	0.09%	大買/大賣/
2021/07/02	21.1	163.32	71.1	169.41	174.00	-50.1	34,121	-0.15%
2021/07/01	65.1	164.41	57	163.05	158.50	8.1	33,859	0.02%
2021/06/30	16	157.60	31.4	159.47	163.00	-15.4	33,203	-0.05%
2021/06/29	47.2	154.69	46	153.92	154.00	1.2	32,843	0.00%
2021/06/28	77	154.40	82.3	154.99	154.00	-5.3	32,911	-0.02%
2021/06/25	41	142.66	106.1	143.96	146.50	-65.1	32,506	-0.20%	大賣/
2021/06/24	50	135.12	46	135.03	136.00	4	31,619	0.01%
2021/06/23	4	129.50	38	129.22	133.00	-34	30,984	-0.11%
2021/06/22	13	121.27	16	122.56	121.00	-3	31,097	-0.01%
2021/06/21	33	121.77	5	121.20	120.50	28	31,263	0.09%
2021/06/18	4	130.38	4	129.75	129.00	0	31,803	0.00%
2021/06/17	6	128.00	6	129.67	131.50	0	31,874	0.00%
2021/06/16	23	131.83	16	131.41	129.50	7	31,976	0.02%
2021/06/15	10	132.75	20	134.68	136.00	-10	32,598	-0.03%
2021/06/11	18	132.08	31	132.24	131.00	-13	32,521	-0.04%
2021/06/10	39	132.40	33	134.36	132.00	6	33,066	0.02%
2021/06/09	21	130.21	5	130.40	131.50	16	33,186	0.05%
2021/06/08	53.1	134.10	28	132.80	130.50	25.1	33,157	0.08%
2021/06/07	15	133.80	13	135.38	135.50	2	33,082	0.01%
2021/06/04	14	133.21	67	136.65	139.00	-53	32,754	-0.16%
2021/06/03	34	135.19	24	136.27	135.50	10	32,674	0.03%
2021/06/02	31	135.31	15	136.27	134.50	16	32,743	0.05%
2021/06/01	103	139.59	90	139.46	136.50	13	32,623	0.04%	大買/
2021/05/31	63	135.67	51	135.84	134.00	12	32,109	0.04%
2021/05/28	54	132.80	85	133.65	135.00	-31	32,079	-0.10%
2021/05/27	23	128.63	34	128.94	126.50	-11	31,786	-0.03%
2021/05/26	126	130.74	83	128.14	126.00	43	31,719	0.14%	大買/
2021/05/25	65	123.08	61	125.51	128.50	4	31,670	0.01%
2021/05/24	8	110.75	33	112.59	117.00	-25	31,912	-0.08%
2021/05/21	8	103.00	16	104.19	106.50	-8	32,155	-0.02%
2021/05/20	41	105.13	17	106.68	101.50	24	31,940	0.08%
2021/05/19	54	109.76	42	110.55	112.50	12	31,854	0.04%
2021/05/18	12	102.79	26	105.92	107.00	-14	31,891	-0.04%
2021/05/17	13	99.45	12	103.73	97.70	1	32,241	0.00%
2021/05/14	46	112.38	21	114.50	108.50	25	31,922	0.08%
2021/05/13	21	114.29	45	113.94	115.00	-24	31,103	-0.08%
2021/05/12	29	116.59	22	116.20	112.00	7	30,227	0.02%
2021/05/11	17	124.21	10	124.05	124.00	7	29,540	0.02%
2021/05/10	26	142.50	22	140.82	137.50	4	29,435	0.01%
2021/05/07	15	131.97	36	136.07	139.50	-21	28,925	-0.07%
2021/05/06	30	126.62	22	130.09	127.00	8	28,709	0.03%
2021/05/05	31	132.92	20	132.88	123.00	11	28,203	0.04%
2021/05/04	44.2	140.50	40	138.04	136.50	4.2	27,815	0.02%
2021/05/03	39.1	158.77	65	154.22	151.50	-26	27,521	-0.09%
2021/04/29	20	166.88	22.6	167.98	168.00	-2.6	27,241	-0.01%
2021/04/28	33	167.06	49	166.82	165.00	-16	27,134	-0.06%
2021/04/27	18	163.89	14	166.39	164.50	4	26,958	0.01%
2021/04/26	4	159.50	24	156.03	161.50	-20	27,069	-0.07%
2021/04/23	3	147.33	3	145.67	150.00	0	27,253	0.00%
2021/04/22	6	154.25	11	153.50	145.00	-5	27,692	-0.02%
2021/04/21	17	147.82	12	152.04	153.00	5	28,505	0.02%
2021/04/20	5	145.00	28.5	144.32	147.00	-23.5	28,550	-0.08%
2021/04/19	7	141.14	6	140.75	142.00	1	28,673	0.00%
2021/04/16	5	140.00	12	141.04	139.50	-7	28,936	-0.02%
2021/04/15	2	135.75	7	135.07	137.00	-5	29,104	-0.02%
2021/04/14	18	130.78	29	128.40	138.00	-11	29,421	-0.04%
2021/04/13	59	141.58	28	145.05	137.50	31	29,575	0.10%
2021/04/12	36	136.90	50	135.94	137.00	-14	29,131	-0.05%
2021/04/09	151	138.86	75	135.13	131.50	76	28,986	0.26%	大買/
2021/04/08	36	130.44	35	132.73	136.00	1	28,283	0.00%
2021/04/07	74	120.12	63	122.12	124.00	11	28,316	0.04%
2021/04/06	17	113.09	60	112.97	116.00	-43	28,187	-0.15%
2021/04/01	55	106.19	41	108.77	105.50	14	28,751	0.05%
2021/03/31	20	104.48	59	104.42	104.00	-39	28,576	-0.14%
2021/03/30	40	99.54	108.4	98.57	101.50	-68.4	28,154	-0.24%	大賣/
2021/03/29	28	95.24	17	96.19	95.70	11	27,520	0.04%
2021/03/26	13	92.22	13	92.94	93.70	0	27,331	0.00%
2021/03/25	51.2	93.00	24	91.67	90.60	27.2	27,332	0.10%
2021/03/24	56	95.88	14.2	96.39	95.30	41.8	27,472	0.15%
2021/03/23	65	98.21	155.6	98.03	95.30	-90.6	27,384	-0.33%	大賣/
2021/03/22	18	94.12	5.1	93.66	93.80	12.9	26,705	0.05%
2021/03/19	20	93.09	7	93.34	93.70	13	26,856	0.05%
2021/03/18	18.3	94.16	50	94.48	94.00	-31.7	26,880	-0.12%
2021/03/17	21	90.12	14	89.51	90.00	7	26,435	0.03%
2021/03/16	35	91.95	27	91.51	89.50	8	26,542	0.03%
2021/03/15	18	88.53	28	90.02	90.10	-10	26,602	-0.04%
2021/03/12	46	87.79	11	87.15	86.70	35	26,703	0.13%
2021/03/11	7	87.83	40	88.30	89.00	-33	27,580	-0.12%
2021/03/10	15	85.57	11	85.70	84.50	4	28,013	0.01%
2021/03/09	11	85.42	12	85.16	85.10	-1	28,215	0.00%
2021/03/08	30	88.63	19	88.17	86.20	11	28,994	0.04%
2021/03/05	18	85.59	23	86.27	87.00	-5	29,820	-0.02%
2021/03/04	25	88.95	20	88.60	87.80	5	29,933	0.02%
2021/03/03	43	87.22	19	88.19	90.60	24	29,980	0.08%
2021/03/02	29	91.83	39	91.51	86.80	-10	30,062	-0.03%
2021/02/26	31	90.34	17	90.28	91.40	14	29,945	0.05%
2021/02/25	77	92.14	28	91.60	90.60	49	30,326	0.16%
2021/02/24	48	92.88	101	92.87	92.10	-53	30,487	-0.17%	大賣/
2021/02/23	64.2	83.70	96.1	85.07	86.00	-31.9	29,911	-0.11%
2021/02/22	6	80.95	22	82.00	82.30	-16	29,065	-0.06%
2021/02/19	24	74.65	12	74.30	74.90	12	28,805	0.04%
2021/02/18	23	71.74	54	71.84	72.60	-31	28,339	-0.11%
2021/02/17	14	67.76	35	68.82	69.10	-21	27,549	-0.08%
2021/02/05	10	62.75	22	63.21	62.90	-12	26,889	-0.04%
2021/02/04	4	62.05	16	62.34	62.30	-12	26,811	-0.04%
2021/02/03	3	61.23	24	61.49	61.50	-21	26,732	-0.08%
2021/02/02	8	61.08	12	61.43	61.00	-4	26,724	-0.01%
2021/02/01	5	58.84	9	58.48	59.60	-4	26,712	-0.01%
2021/01/29	14	59.48	1	59.90	58.50	13	26,606	0.05%
2021/01/28	36	59.59	3	59.70	59.00	33	26,521	0.12%
2021/01/27	5	62.28	3	61.90	61.90	2	26,408	0.01%
2021/01/26	10	62.88	6	61.83	62.50	4	26,334	0.02%
2021/01/25	23	61.72	10	62.80	63.50	13	26,208	0.05%
2021/01/22	19	62.77	22	62.96	63.00	-3	26,023	-0.01%
2021/01/21	13	63.38	16.8	63.50	63.00	-3.8	25,907	-0.01%
2021/01/20	56	64.42	19	63.87	61.90	37	25,707	0.14%
2021/01/19	21	67.39	17.1	66.54	65.30	4	25,404	0.02%
2021/01/18	4	66.45	23	65.68	66.10	-19	25,198	-0.08%
2021/01/15	30	66.69	35	67.07	66.00	-5	24,967	-0.02%
2021/01/14	14	67.21	53	68.11	69.50	-39	24,560	-0.16%
2021/01/13	8	62.56	11	63.09	64.20	-3	23,805	-0.01%
2021/01/12	16	62.55	10	62.77	61.90	6	23,653	0.03%
2021/01/11	16	64.43	24	64.42	64.20	-8	23,474	-0.03%
2021/01/08	34	63.36	12	63.78	63.50	22	23,227	0.09%
2021/01/07	24	62.65	58.1	63.48	64.30	-34.1	23,033	-0.15%
2021/01/06	15	62.32	6	62.35	61.60	9	22,772	0.04%
2021/01/05	14	64.14	21	64.03	63.40	-7	22,621	-0.03%
2021/01/04	32	65.75	32	66.23	66.00	0	22,408	0.00%
2020/12/31	47	64.34	142	64.24	64.70	-95	21,919	-0.43%	大賣/
2020/12/30	30	63.41	101	63.53	63.70	-71	21,457	-0.33%	大賣/
2020/12/29	74	64.41	35	62.22	62.10	39	20,765	0.19%
2020/12/28	53	64.84	110	65.14	65.80	-57	19,867	-0.29%	大賣/
2020/12/25	14	58.88	14.5	59.47	59.90	-0.5	18,841	0.00%
2020/12/24	4	58.58	32	58.39	57.90	-28	18,434	-0.15%
2020/12/23	2	56.70	3	57.30	57.50	-1	18,058	-0.01%
2020/12/22	24	56.31	36	55.99	55.50	-12	17,830	-0.07%
2020/12/21	74	57.70	1	56.40	56.10	73	17,535	0.42%
2020/12/18	53	57.82	131	57.95	57.50	-78	17,267	-0.45%	大賣/
2020/12/17	4.5	55.67	15	56.03	56.30	-10.5	16,651	-0.06%
2020/12/16	15	55.67	1	55.70	55.20	14	16,400	0.09%
2020/12/15	15	54.60	21	55.16	54.60	-6	16,209	-0.04%
2020/12/14	10	58.18	15	57.07	56.80	-5	15,845	-0.03%
2020/12/11	23	57.30	7	57.01	57.40	16	15,579	0.10%
2020/12/10	33	58.99	24	59.07	58.60	9	15,224	0.06%
2020/12/09	129	60.63	62	61.91	60.40	67	14,889	0.45%	大買/
2020/12/08	50	59.02	59	59.08	59.00	-9	14,047	-0.06%
2020/12/07	55	58.17	118	58.71	60.10	-63	13,521	-0.47%	大賣/
2020/12/04	57	55.52	76	55.37	54.70	-19	12,300	-0.15%
2020/12/03	32	54.10	50	54.01	53.90	-18	11,514	-0.16%
2020/12/02	90	56.08	24	55.73	55.20	66	11,077	0.60%
2020/12/01	150	53.34	176	54.68	55.50	-26	9,964	-0.26%	大買/大賣/
2020/11/30	13	51.10	124	50.67	50.50	-111	8,748	-1.27%	大賣/鉅額交易
2020/11/27	19	49.49	29	49.74	50.30	-10	8,301	-0.12%
2020/11/26	31	50.19	24	51.06	50.00	7	7,875	0.09%
2020/11/25	39	49.46	19	49.08	49.00	20	7,248	0.28%
2020/11/24	101	51.55	54	51.55	49.70	47	6,773	0.69%	大買/
2020/11/23	64	49.44	134	50.65	51.30	-70	5,808	-1.21%	大賣/
2020/11/20	32	45.37	115.2	46.43	46.65	-83.2	4,521	-1.84%	大賣/
2020/11/19	3	41.87	17	42.41	42.45	-14	3,918	-0.36%
2020/11/18	2	41.65	0	0.00	41.70	2	3,891	0.05%
2020/11/17	6	42.35	10	42.10	41.80	-4	3,919	-0.10%
2020/11/16	1	42.25	2	42.48	42.20	-1	3,987	-0.03%
2020/11/13	1	40.90	1	41.45	41.40	0	4,071	0.00%
2020/11/12	14	41.02	5	41.18	41.35	9	4,204	0.21%
2020/11/11	2	42.13	2	41.95	41.85	0	4,148	0.00%
2020/11/10	21	42.24	23	42.29	42.30	-2	4,128	-0.05%
2020/11/09	17	42.67	42	43.57	43.70	-25	4,027	-0.62%
2020/11/06	2	41.85	0	0.00	41.75	2	3,842	0.05%
2020/11/05	3	41.77	0.1	42.10	42.00	2.9	3,825	0.08%
2020/11/04	22	42.23	6	42.36	42.75	16	3,806	0.42%
2020/11/02	11.5	41.12	3	40.60	40.60	8.5	3,749	0.23%
2020/10/30	0	0.00	6	42.20	41.95	-6	3,713	-0.16%
2020/10/29	4	41.91	5	41.46	42.05	-1	3,686	-0.03%
2020/10/28	7	42.17	2	42.00	42.00	5	3,719	0.13%
2020/10/27	4	42.09	2	42.23	42.20	2	3,696	0.05%
2020/10/26	14	42.64	9	42.97	42.50	5	3,671	0.14%
2020/10/23	8	42.59	22	43.07	43.30	-14	3,587	-0.39%
2020/10/22	11	41.97	27	42.39	42.50	-16	3,533	-0.45%
2020/10/21	50	42.43	10	42.42	42.75	40	3,440	1.16%
2020/10/20	1	41.00	6	41.23	41.45	-5	3,270	-0.15%
2020/10/19	7	41.21	13	41.43	41.60	-6	3,252	-0.18%
2020/10/16	5	41.32	8	41.12	40.70	-3	3,215	-0.09%
2020/10/15	1	41.40	17	41.47	41.30	-16	3,237	-0.49%
2020/10/14	5	40.70	39	40.88	40.80	-34	3,161	-1.08%
2020/10/13	23	39.40	51	39.87	40.45	-28	3,027	-0.92%
2020/10/12	5	38.82	6	39.25	38.55	-1	2,857	-0.03%
2020/10/08	5	37.75	6	37.87	37.70	-1	2,776	-0.04%
2020/10/07	1	37.10	2	37.30	37.30	-1	2,815	-0.04%
2020/10/06	2	37.20	0	0.00	37.25	2	2,845	0.07%
2020/10/05	8	37.15	5	36.89	36.80	3	2,956	0.10%
2020/09/30	0	0.00	2	37.00	37.25	-2	3,259	-0.06%
2020/09/29	4	36.86	8	37.01	36.80	-4	3,301	-0.12%
2020/09/28	10	36.00	1	36.80	36.90	9	3,340	0.27%
2020/09/25	4	35.76	2	35.65	35.70	2	3,388	0.06%
2020/09/24	6	36.96	2	36.70	36.70	4	3,390	0.12%
2020/09/22	2	37.90	2	37.73	37.80	0	3,462	0.00%
2020/09/21	3	38.43	7	38.42	38.30	-4	3,456	-0.12%
2020/09/18	1	38.90	1	39.30	38.70	0	3,468	0.00%
2020/09/17	1	38.90	1	39.25	38.90	0	3,474	0.00%
2020/09/16	4	38.98	1	39.05	38.75	3	3,468	0.09%
2020/09/15	2	38.30	51	38.39	38.70	-49	3,427	-1.43%
2020/09/14	0	0.00	1	37.20	37.25	-1	3,332	-0.03%
2020/09/11	4	36.61	2	36.58	36.55	2	3,336	0.06%
2020/09/10	3	37.10	1	37.60	36.85	2	3,337	0.06%
2020/09/08	1	37.00	1	37.10	37.10	0	3,368	0.00%
2020/09/07	4	37.10	1	37.30	37.00	3	3,415	0.09%
2020/09/04	1	36.50	1	36.80	36.90	0	3,574	0.00%
2020/09/03	3	37.07	1.3	37.24	37.00	1.8	3,590	0.05%
2020/09/02	0	0.00	36	36.77	36.70	-36	3,618	-1.00%
2020/09/01	2.3	36.22	2	36.40	36.40	0.3	3,637	0.01%
2020/08/31	30	36.52	0	0.00	36.40	30	3,728	0.80%
2020/08/28	3	36.45	16	36.21	36.40	-13	3,821	-0.34%
2020/08/27	29	36.46	26	36.92	36.40	3	3,944	0.08%
2020/08/26	27	36.73	10	36.45	36.70	17	3,984	0.43%
2020/08/25	11	36.36	131	36.33	36.45	-120	4,068	-2.95%	大賣/鉅額交易
2020/08/24	3	36.48	6	36.27	36.30	-3	4,067	-0.07%
2020/08/21	29	36.09	0	0.00	36.20	29	4,088	0.71%
2020/08/20	77	36.75	9	36.20	35.80	68	4,089	1.66%
2020/08/19	155	39.19	67	40.25	38.70	88	4,086	2.15%	大買/
2020/08/18	70	40.28	55	40.99	41.00	15	3,993	0.38%
2020/08/17	11	39.27	20	39.69	40.00	-9	3,930	-0.23%
2020/08/14	6	38.75	3	38.45	38.75	3	3,960	0.08%
2020/08/13	11	39.65	6	39.55	39.05	5	4,036	0.12%
2020/08/12	6	39.25	1	39.50	39.30	5	4,163	0.12%
2020/08/10	10	39.21	3	39.10	39.10	7	4,881	0.14%
2020/08/07	37	40.27	3	40.10	40.10	34	4,998	0.68%
2020/08/06	5	40.68	29	40.71	40.65	-24	5,173	-0.46%
2020/08/05	2	39.75	13	40.30	40.40	-11	5,266	-0.21%
2020/08/04	33	39.78	2.1	40.04	39.80	30.9	5,351	0.58%
2020/08/03	2	40.30	35	40.45	40.00	-33	5,469	-0.60%
2020/07/31	16	39.54	7	39.70	39.80	9	5,515	0.16%
2020/07/30	16	39.49	13	39.44	39.30	3	5,584	0.05%
2020/07/29	4	37.84	4	38.39	38.40	0	5,681	0.00%
2020/07/28	9	38.66	77	37.85	38.00	-68	5,800	-1.17%
2020/07/27	4	38.78	12	38.90	38.95	-8	5,966	-0.13%
2020/07/24	18	39.61	10	39.93	38.70	8	6,251	0.13%
2020/07/23	7	39.59	1	39.55	39.50	6	6,521	0.09%
2020/07/22	14	39.29	16	39.58	39.40	-2	6,545	-0.03%
2020/07/21	13	39.00	6.7	38.85	38.95	6.3	6,536	0.10%
2020/07/20	4	36.74	2	36.70	36.85	2	6,465	0.03%
2020/07/17	3	37.25	7	37.48	37.05	-4	6,498	-0.06%
2020/07/16	6	37.38	2	37.25	37.25	4	6,544	0.06%
2020/07/15	12	37.75	7	37.40	37.40	5	6,545	0.08%
2020/07/14	19	38.03	19	37.56	37.65	0	6,611	0.00%
2020/07/13	62	38.50	1	39.15	38.60	61	6,649	0.92%
2020/07/10	27	38.84	10.1	38.74	38.45	16.9	6,730	0.25%
2020/07/09	45	41.61	56	42.60	40.40	-11	6,717	-0.16%
2020/07/08	6	40.00	3	40.20	40.05	3	6,447	0.05%
2020/07/07	7	39.70	1	39.60	39.35	6	6,435	0.09%
2020/07/06	36	40.09	64	40.01	40.05	-28	6,414	-0.44%
2020/07/03	3	39.03	2	39.33	39.10	1	6,373	0.02%
2020/07/02	2	39.45	9	39.98	40.20	-7	6,358	-0.11%
2020/07/01	1	39.55	12	39.30	39.40	-11	6,338	-0.17%
2020/06/30	73	38.86	7	38.86	38.65	66	6,306	1.05%
2020/06/29	2	38.95	1	38.75	38.45	1	6,310	0.02%
2020/06/24	0	0.00	5	39.01	39.00	-5	6,294	-0.08%
2020/06/23	4	38.80	3	38.88	38.65	1	6,308	0.02%
2020/06/22	0	0.00	1	39.00	39.05	-1	6,307	-0.02%
2020/06/19	3	38.98	7	38.84	38.65	-4	6,320	-0.06%
2020/06/18	10	38.53	3	38.47	38.50	7	6,309	0.11%
2020/06/17	1	38.60	0	0.00	38.50	1	6,303	0.02%
2020/06/16	2	38.58	0	0.00	38.75	2	6,325	0.03%
2020/06/15	14	38.95	1	38.90	38.00	13	6,365	0.20%
2020/06/12	2	38.50	6	38.33	38.95	-4	6,356	-0.06%
2020/06/11	27	39.97	24	39.73	39.30	3	6,338	0.05%
2020/06/10	24	42.11	6	42.38	42.50	18	6,222	0.29%
2020/06/09	2	42.30	17	42.51	42.00	-15	6,293	-0.24%
2020/06/08	17	42.39	7	42.16	41.85	10	6,372	0.16%
2020/06/05	6.5	42.65	8	42.55	42.40	-1.5	6,500	-0.02%
2020/06/04	9	42.36	2	42.25	42.25	7	6,432	0.11%
2020/06/03	3	42.20	13	42.02	42.05	-10	6,363	-0.16%
2020/06/02	3	41.13	11	40.86	40.80	-8	6,248	-0.13%
2020/06/01	14	41.72	6	41.78	41.40	8	6,234	0.13%
2020/05/29	1	40.70	6	40.68	40.85	-5	6,151	-0.08%
2020/05/27	25	40.82	8	40.76	40.60	17	6,104	0.28%
2020/05/26	5	41.32	5	40.94	41.40	0	6,071	0.00%
2020/05/25	2	40.90	1	40.30	40.65	1	5,962	0.02%
2020/05/22	24	41.16	2	41.53	40.00	22	5,905	0.37%
2020/05/21	28	41.65	2	41.70	42.15	26	5,818	0.45%
2020/05/20	3	42.35	7	41.74	41.65	-4	5,792	-0.07%
2020/05/19	8	41.56	11	41.89	42.75	-3	5,728	-0.05%
2020/05/18	18	42.86	11	42.32	41.75	7	5,597	0.13%
2020/05/15	149	44.04	80	44.13	42.60	69	5,475	1.26%	大買/
2020/05/14	13	43.00	31	42.65	42.00	-18	4,877	-0.37%
2020/05/13	33	42.63	9	42.85	42.95	24	4,760	0.50%
2020/05/12	9	41.83	16	42.28	43.20	-7	4,578	-0.15%
2020/05/11	56	41.48	1	41.55	41.20	55	4,449	1.24%
2020/05/08	10	42.46	89	42.67	42.50	-79	4,333	-1.82%
2020/05/07	4	41.79	10	42.15	42.20	-6	4,200	-0.14%
2020/05/06	19	41.67	10	41.73	41.40	9	4,096	0.22%
2020/05/05	60	41.73	13	41.97	41.80	47	4,017	1.17%
2020/05/04	16	41.54	14	41.27	41.40	2	3,911	0.05%
2020/04/30	13	41.15	21	41.63	41.00	-8	3,808	-0.21%
2020/04/29	53	39.90	48	40.42	40.80	5	3,629	0.14%
2020/04/28	37	39.65	124	40.03	40.10	-87	3,359	-2.59%	大賣/
2020/04/27	6	37.40	2	37.23	37.80	4	3,115	0.13%
2020/04/24	13	37.20	3	37.22	36.75	10	3,089	0.32%
2020/04/23	2	36.35	5	36.89	36.70	-3	3,081	-0.10%
2020/04/22	3	35.87	2	36.03	36.60	1	3,077	0.03%
2020/04/21	0	0.00	38	35.99	36.25	-38	3,107	-1.22%
2020/04/20	0	0.00	3	35.80	35.90	-3	3,168	-0.09%
2020/04/17	15	36.10	10	35.94	35.80	5	3,186	0.16%
2020/04/16	25	35.81	26	35.31	35.85	-1	3,137	-0.03%
2020/04/15	6	35.02	9	35.03	34.55	-3	3,158	-0.09%
2020/04/14	1	33.75	0	0.00	34.15	1	3,136	0.03%
2020/04/13	17	33.18	2	33.80	32.70	15	3,109	0.48%
2020/04/10	5	32.10	4	32.10	32.70	1	3,089	0.03%
2020/04/09	7	32.45	7	31.89	32.20	0	3,138	0.00%
2020/04/08	0	0.00	7	31.35	31.80	-7	3,252	-0.22%
2020/04/07	1	30.80	2	31.18	31.15	-1	3,257	-0.03%
2020/04/06	0	0.00	7	29.95	30.40	-7	3,275	-0.21%
2020/04/01	0	0.00	1	28.85	28.90	-1	3,385	-0.03%
2020/03/27	0	0.00	2	28.28	27.65	-2	3,893	-0.05%
2020/03/26	0.1	27.60	1	27.55	27.60	-1	3,943	-0.02%
2020/03/25	1	26.80	0	0.00	26.80	1	4,053	0.02%
2020/03/24	0.1	25.90	3	25.75	25.45	-3	4,568	-0.06%
2020/03/23	17	24.55	7	25.00	24.25	10	4,892	0.20%
2020/03/20	15	25.72	2	26.03	25.95	13	4,954	0.26%
2020/03/19	23	24.48	19	24.07	24.05	4	4,945	0.08%
2020/03/18	20	27.50	0	0.00	26.70	20	4,927	0.41%
2020/03/17	9.1	27.53	13	27.73	27.50	-3.9	4,914	-0.08%
2020/03/16	21	29.73	3	28.83	28.50	18	4,911	0.37%
2020/03/13	4	29.75	6	29.61	30.50	-2	4,885	-0.04%
2020/03/12	20	33.66	11.2	32.82	32.50	8.8	4,786	0.18%
2020/03/11	19	36.25	18.3	36.40	36.00	0.7	4,664	0.02%
2020/03/10	6	33.53	0	0.00	34.00	6	4,501	0.13%
2020/03/09	2	35.13	3	35.65	33.85	-1	4,461	-0.02%
2020/03/06	1	35.90	1	35.95	35.95	0	4,420	0.00%
2020/03/05	2	36.40	0	0.00	36.10	2	4,402	0.05%
2020/03/04	2	35.25	3.3	35.74	35.85	-1.3	4,361	-0.03%
2020/03/03	0	0.00	1	35.55	35.55	-1	4,345	-0.02%
2020/03/02	0	0.00	2	34.80	34.80	-2	4,346	-0.05%
2020/02/27	6.3	34.19	24.1	34.32	34.35	-17.8	4,324	-0.41%
2020/02/26	0.2	35.15	4	35.10	35.05	-3.8	4,297	-0.09%
2020/02/25	0	0.00	8	35.12	35.45	-8	4,284	-0.19%
2020/02/24	2.3	35.56	1	35.45	35.45	1.3	4,266	0.03%
2020/02/21	2	36.32	0	0.00	36.05	2	4,250	0.05%
2020/02/20	1	36.75	4.3	36.52	36.95	-3.3	4,202	-0.08%
2020/02/19	1.2	35.76	3	35.70	35.70	-1.8	4,172	-0.04%
2020/02/18	5.2	35.94	5	36.02	35.80	0.2	4,155	0.00%
2020/02/17	3	35.50	18	35.65	35.75	-15	4,127	-0.36%
2020/02/14	1	35.55	7.3	35.60	36.00	-6.3	4,107	-0.15%
2020/02/13	5	35.30	7	35.25	35.30	-2	4,068	-0.05%
2020/02/12	5	35.30	2	35.03	35.15	3	4,048	0.07%
2020/02/11	0	0.00	2	34.33	34.50	-2	4,021	-0.05%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/07	2.3	34.40	1	34.65	34.00	1.3	4,012	0.03%
2020/02/06	1	34.95	11	34.94	34.95	-10	3,996	-0.25%
2020/02/05	4	34.30	2	34.63	34.55	2	3,978	0.05%
2020/02/04	4	34.65	0	0.00	34.40	4	3,949	0.10%
2020/02/03	3	31.88	25	32.61	33.35	-22	3,922	-0.56%
2020/01/31	25.1	34.13	2	34.30	34.25	23.1	3,872	0.60%
2020/01/30	5	34.51	16.1	34.42	34.15	-11.1	3,855	-0.29%
2020/01/20	0	0.00	1	38.00	37.90	-1	3,774	-0.03%
2020/01/16	11	38.08	0	0.00	38.10	11	3,723	0.30%
2020/01/15	56	38.68	1	38.65	38.65	55	3,685	1.49%
2020/01/14	1	39.20	7.2	39.44	39.55	-6.2	3,599	-0.17%
2020/01/13	4	38.13	1	38.20	38.20	3	3,464	0.09%
2020/01/10	3	38.22	8	38.36	38.20	-5	3,435	-0.15%
2020/01/09	1	38.51	8	38.46	38.40	-7	3,388	-0.21%
2020/01/08	6.1	38.13	13	38.06	37.70	-7	3,270	-0.21%
2020/01/07	6	37.18	6	37.59	37.90	0	3,176	0.00%
2020/01/06	3	37.77	2	37.60	37.70	1	3,108	0.03%
2020/01/03	6	38.08	8	37.84	37.75	-2	3,076	-0.07%
2020/01/02	4	38.86	12	38.92	38.95	-8	2,986	-0.27%
2019/12/31	1	38.45	6	38.44	38.90	-5	2,842	-0.18%
2019/12/30	12	38.32	1	38.70	38.70	11	2,813	0.39%
2019/12/27	11	39.25	11	38.97	38.80	0	2,764	0.00%
2019/12/26	11	38.87	8	38.90	38.60	3	2,610	0.11%
2019/12/25	20	39.51	16	39.94	39.70	4	2,519	0.16%
2019/12/24	6	38.40	13	38.73	38.60	-7	2,254	-0.31%
2019/12/23	22	38.33	16	37.96	38.10	6	2,078	0.29%
2019/12/20	22	37.97	10	38.30	38.30	12	2,003	0.60%
2019/12/19	93	37.22	118	38.41	38.80	-25	1,924	-1.30%	大賣/
2019/12/18	35	35.67	86.3	36.03	36.95	-51.3	1,432	-3.58%
2019/12/17	8	34.04	13	34.16	34.25	-5	1,122	-0.45%
2019/12/16	0	0.00	4	33.78	33.70	-4	1,045	-0.38%
2019/12/13	6	33.54	2	33.35	33.35	4	1,028	0.39%
2019/12/12	5	33.22	4	33.35	33.35	1	992	0.10%
2019/12/11	6	33.08	3	33.08	33.30	3	980	0.31%
2019/12/10	2	32.40	13	33.22	33.50	-11	956	-1.15%
2019/12/09	0	0.00	1	32.45	32.15	-1	957	-0.10%
2019/12/05	8	32.37	4	32.33	32.45	4	972	0.41%
2019/12/03	0	0.00	6.2	31.82	32.15	-6.2	1,123	-0.55%
2019/12/02	1.1	31.41	0	0.00	31.50	1.1	1,157	0.10%
2019/11/29	0.1	31.65	1	32.20	31.75	-0.9	1,163	-0.08%
2019/11/28	1	32.60	10	32.70	32.45	-9	1,158	-0.78%
2019/11/27	2.9	32.68	0	0.00	32.80	2.9	1,156	0.25%
2019/11/21	1	31.70	1	31.90	31.90	0	1,138	0.00%
2019/11/20	5	31.80	0	0.00	31.75	5	1,144	0.44%
2019/11/19	5	31.90	1	32.00	32.00	4	1,154	0.35%
2019/11/18	4	31.70	0	0.00	31.65	4	1,160	0.34%
2019/11/15	0	0.00	4	31.05	30.85	-4	1,150	-0.35%
2019/11/14	3	30.97	7	30.78	30.60	-4	1,150	-0.35%
2019/11/13	1	30.80	41	30.80	30.90	-40	1,148	-3.48%
2019/11/11	22	30.96	2	31.15	30.70	20	1,154	1.73%
2019/11/08	0	0.00	2	31.75	31.80	-2	1,142	-0.18%
2019/11/07	12	31.69	7	31.59	31.60	5	1,154	0.43%
2019/11/06	2	32.50	2	32.05	32.05	0	1,148	0.00%
2019/11/05	4	32.30	0	0.00	32.25	4	1,145	0.35%
2019/11/04	0.3	32.35	2	32.35	32.35	-1.7	1,151	-0.15%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	3	32.07	0	0.00	32.00	3	1,160	0.26%
2019/10/30	2	32.48	0	0.00	32.45	2	1,154	0.17%
2019/10/29	0	0.00	2	32.88	32.75	-2	1,160	-0.17%
2019/10/28	3	32.75	2	32.70	32.55	1	1,169	0.09%
2019/10/25	11	32.68	3	32.70	32.55	8	1,185	0.67%
2019/10/24	2	32.35	2	32.55	32.90	0	1,219	0.00%
2019/10/22	2	32.35	0	0.00	32.30	2	1,286	0.16%
2019/10/18	12	32.21	2	32.33	32.15	10	1,320	0.76%
2019/10/17	24	31.85	0	0.00	31.80	24	1,317	1.82%
2019/10/16	1	32.00	2	32.15	31.95	-1	1,327	-0.08%
2019/10/14	22	32.35	0	0.00	32.20	22	1,352	1.63%
2019/10/08	10	33.10	0	0.00	33.00	10	1,418	0.70%
2019/10/04	2	33.30	0	0.00	33.05	2	1,512	0.13%
2019/10/01	1	33.10	0	0.00	33.10	1	1,516	0.07%
2019/09/27	0	0.00	0.1	32.95	32.95	-0.1	1,519	0.00%
2019/09/26	3	33.55	3	33.93	33.60	0	1,522	0.00%
2019/09/25	4	33.54	1	33.90	33.90	3	1,527	0.20%
2019/09/24	2	34.50	0	0.00	34.10	2	1,514	0.13%
2019/09/23	0	0.00	4	34.80	35.00	-4	1,484	-0.27%
2019/09/20	0	0.00	5	34.20	34.05	-5	1,427	-0.35%
2019/09/19	0	0.00	1	33.90	33.75	-1	1,388	-0.07%
2019/09/17	0	0.00	2	34.00	34.10	-2	1,365	-0.15%
2019/09/16	1	33.30	2	33.30	33.55	-1	1,354	-0.07%
2019/09/12	1	33.75	0	0.00	33.70	1	1,348	0.07%
2019/09/11	8	34.27	0	0.00	33.90	8	1,340	0.60%
2019/09/10	0	0.00	18	33.76	34.50	-18	1,292	-1.39%
2019/09/09	0	0.00	1	33.90	33.85	-1	1,270	-0.08%
2019/09/06	2	34.50	5	34.42	34.15	-3	1,250	-0.24%
2019/09/05	44	34.43	61	34.41	34.15	-17	1,194	-1.42%
2019/09/04	1	33.15	0	0.00	33.25	1	1,084	0.09%
2019/09/03	2	32.58	7	32.62	32.45	-5	1,052	-0.48%
2019/08/29	4	32.46	1	32.25	32.25	3	1,026	0.29%
2019/08/28	2	32.65	0	0.00	32.45	2	1,020	0.20%
2019/08/26	0	0.00	2	32.20	32.10	-2	1,013	-0.20%
2019/08/23	1	32.30	1	32.70	32.70	0	1,009	0.00%
2019/08/22	2	32.65	0	0.00	32.50	2	1,003	0.20%
2019/08/21	0	0.00	1	32.40	32.80	-1	998	-0.10%
2019/08/20	2	31.75	0	0.00	31.70	2	984	0.20%
2019/08/19	0	0.00	1	32.20	32.00	-1	983	-0.10%
2019/08/13	2	31.20	0	0.00	31.15	2	977	0.20%
2019/08/12	1.1	31.61	0	0.00	31.65	1.1	981	0.11%
2019/08/07	0	0.00	2	31.25	30.90	-2	969	-0.21%
2019/08/06	3	30.77	0	0.00	30.85	3	974	0.31%
2019/08/05	2	31.40	1	31.15	31.20	1	975	0.10%
2019/08/02	1	32.15	2	32.35	32.05	-1	980	-0.10%
2019/07/31	2	32.85	5	33.40	32.95	-3	986	-0.30%
2019/07/30	6	33.10	0	0.00	33.20	6	980	0.61%
2019/07/29	2	34.35	8	34.13	34.30	-6	959	-0.63%
2019/07/26	2	34.45	2	34.20	34.25	0	944	0.00%
2019/07/25	8	33.96	1	34.05	33.75	7	909	0.77%
2019/07/24	2	33.90	2	33.10	33.95	0	873	0.00%
2019/07/23	0	0.00	1	33.30	33.10	-1	844	-0.12%
2019/07/22	4	32.95	20	32.83	32.80	-16	825	-1.94%
2019/07/19	3	32.97	2	33.35	32.80	1	830	0.12%
2019/07/18	3	32.80	3	32.85	32.90	0	828	0.00%
2019/07/17	1	33.05	3	32.73	32.65	-2	852	-0.23%
2019/07/16	0	0.00	2	33.10	33.00	-2	980	-0.20%
2019/07/15	2	33.70	0	0.00	33.70	2	1,057	0.19%
2019/07/12	0	0.00	8	33.16	33.50	-8	1,028	-0.78%
2019/07/11	10	33.19	7	32.75	33.25	3	998	0.30%
2019/07/09	0	0.00	1.3	30.92	31.35	-1.3	910	-0.14%
2019/07/08	0	0.00	0.5	31.35	30.85	-0.5	909	-0.05%
2019/07/05	0	0.00	0.2	31.90	31.30	-0.2	911	-0.02%
2019/07/03	1	31.05	0	0.00	30.90	1	911	0.11%
2019/07/02	0	0.00	5	32.35	32.30	-5	905	-0.55%
2019/07/01	0	0.00	5	32.55	32.60	-5	896	-0.56%
2019/06/18	10.3	30.49	0	0.00	30.35	10.3	901	1.14%
2019/06/13	2	30.50	0	0.00	30.60	2	931	0.21%
2019/06/10	1	30.00	0	0.00	30.05	1	940	0.11%
2019/06/06	0.3	29.90	1	29.85	29.75	-0.7	944	-0.07%
2019/06/05	0	0.00	1	30.05	29.95	-1	948	-0.11%
2019/05/29	0.4	29.40	0	0.00	29.10	0.4	959	0.04%
2019/05/23	0	0.00	0.2	29.95	29.10	-0.2	1,022	-0.02%
2019/05/20	1.2	29.78	0	0.00	29.75	1.2	1,048	0.11%
2019/05/17	2	29.95	0	0.00	29.95	2	1,052	0.19%
2019/05/13	1	30.40	4	30.41	30.10	-3	1,081	-0.28%
2019/05/09	6	32.03	0.4	32.00	31.10	5.6	1,069	0.52%
2019/05/07	2	32.80	0	0.00	32.65	2	1,074	0.19%
2019/05/06	1	32.70	0	0.00	32.65	1	1,079	0.09%
2019/05/03	0	0.00	1	33.35	33.35	-1	1,075	-0.09%
2019/04/30	0	0.00	1	32.40	32.65	-1	1,075	-0.09%
2019/04/29	1.4	33.04	0	0.00	32.50	1.4	1,075	0.13%
2019/04/26	5	33.35	0	0.00	33.40	5	1,063	0.47%
2019/04/23	4	34.14	11	33.90	34.15	-7	1,086	-0.64%
2019/04/22	12	35.05	1	34.90	34.90	11	1,043	1.05%
2019/04/19	11	33.90	18.4	34.24	34.35	-7.4	904	-0.82%
2019/04/18	0	0.00	3	32.75	32.30	-3	797	-0.38%
2019/04/17	0	0.00	2	32.60	32.50	-2	791	-0.25%
2019/04/16	0	0.00	2	32.05	32.05	-2	775	-0.26%
2019/04/15	1	32.00	0	0.00	32.00	1	772	0.13%
2019/04/12	2.4	32.07	0	0.00	32.05	2.4	768	0.31%
2019/04/09	0	0.00	25	33.05	33.10	-25	757	-3.30%
2019/04/08	11	33.19	0	0.00	33.05	11	754	1.46%
2019/04/03	0	0.00	2	32.65	32.85	-2	744	-0.27%
2019/04/02	1	32.50	0	0.00	32.50	1	741	0.13%
2019/04/01	0	0.00	3	32.00	32.00	-3	733	-0.41%
2019/03/29	2	31.60	0	0.00	31.55	2	724	0.28%
2019/03/28	2	31.75	0	0.00	31.90	2	722	0.28%
2019/03/27	1	31.95	6	32.15	32.05	-5	719	-0.70%
2019/03/25	3	32.30	0	0.00	32.30	3	729	0.41%
2019/03/22	1	33.15	3	33.08	32.95	-2	727	-0.28%
2019/03/21	0	0.00	1	33.00	32.85	-1	715	-0.14%
2019/03/20	6	32.62	7	32.68	32.85	-1	705	-0.14%
2019/03/19	4	32.60	10	32.54	32.65	-6	705	-0.85%
2019/03/18	5	32.90	0	0.00	32.80	5	694	0.72%
2019/03/15	0	0.00	2	33.45	32.75	-2	689	-0.29%
2019/03/14	1	33.15	1	33.20	33.20	0	686	0.00%
2019/03/11	0	0.00	141	32.93	33.05	-141	717	-19.66%	大賣/鉅額交易
2019/03/08	2	32.85	0	32.95	32.95	2	742	0.26%
2019/03/07	0	0.00	3	33.75	33.20	-3	748	-0.40%
2019/02/26	3	34.72	16	34.31	34.00	-13	786	-1.65%
2019/02/25	2	34.05	4	34.00	34.00	-2	760	-0.26%
2019/02/22	7	33.99	11	33.79	33.70	-4	757	-0.53%
2019/02/21	3	33.30	6	33.70	33.70	-3	743	-0.40%
2019/02/20	4	33.40	5	33.40	33.40	-1	736	-0.14%
2019/02/19	0	0.00	1	33.50	33.40	-1	738	-0.14%
2019/02/18	2	33.00	2	33.00	33.00	0	723	0.00%
2019/02/15	12	32.94	0	0.00	32.80	12	721	1.66%
2019/02/14	4	33.14	1	33.00	33.30	3	722	0.42%
2019/02/13	3	33.17	0	0.00	33.10	3	716	0.42%
2019/02/12	0	0.00	1	33.50	33.50	-1	707	-0.14%
2019/01/30	0	0.00	7	32.10	32.30	-7	685	-1.02%
2019/01/29	0	0.00	3	32.30	32.25	-3	681	-0.44%
2019/01/28	0	0.00	7	32.59	32.65	-7	686	-1.02%
2019/01/25	1	31.90	9	32.03	31.95	-8	678	-1.18%
2019/01/23	1	31.65	1	31.90	31.60	0	691	0.00%
2019/01/22	3	31.25	1	31.50	31.45	2	690	0.29%
2019/01/21	2	31.60	0	0.00	31.50	2	693	0.29%
2019/01/18	2	31.80	0	0.00	31.90	2	697	0.29%
2019/01/17	2	31.80	1	31.90	31.75	1	708	0.14%
2019/01/16	2	30.80	2	31.15	31.05	0	663	0.00%
2019/01/15	0	0.00	1	30.65	30.65	-1	648	-0.15%
2019/01/14	0	0.00	2	30.43	30.30	-2	652	-0.31%
2019/01/11	0	0.00	14	30.18	30.20	-14	683	-2.05%
2019/01/09	1	30.30	3	30.40	30.30	-2	692	-0.29%
2019/01/08	2	29.78	1	29.95	29.80	1	692	0.14%
2019/01/07	1	29.80	1	29.75	29.75	0	702	0.00%
2019/01/04	0	0.00	0.2	29.35	29.25	-0.2	722	-0.03%
2019/01/03	1	29.90	0	0.00	29.85	1	776	0.13%
2018/12/28	1	30.00	0	0.00	30.05	1	789	0.13%
2018/12/27	1	30.20	1	30.50	30.05	0	812	0.00%
2018/12/26	0	0.00	2	30.10	29.90	-2	819	-0.24%
2018/12/25	2	29.55	0	0.00	30.00	2	826	0.24%
2018/12/24	2	30.30	2	30.20	30.20	0	825	0.00%
2018/12/21	2	30.00	3	30.10	30.15	-1	833	-0.12%
2018/12/20	1	30.10	2	30.10	30.10	-1	835	-0.12%
2018/12/19	1	30.60	1	30.85	30.85	0	830	0.00%
2018/12/18	4	30.55	2	30.55	30.55	2	834	0.24%
2018/12/17	1	31.30	5	31.20	31.10	-4	844	-0.47%
2018/12/14	1	31.60	1	31.55	31.55	0	853	0.00%
2018/12/13	2	32.13	0	0.00	31.95	2	856	0.23%
2018/12/12	0	32.00	2	31.73	32.00	-2	858	-0.23%
2018/12/11	1	31.30	0	0.00	31.25	1	860	0.12%
2018/12/07	0	0.00	2	31.70	32.00	-2	878	-0.23%
2018/12/06	3	31.73	6	31.38	31.50	-3	890	-0.34%
2018/12/05	2	32.13	6	32.45	32.45	-4	910	-0.44%
2018/12/04	3	33.05	3	33.15	33.05	0	938	0.00%
2018/12/03	5	33.14	4	33.29	33.25	1	971	0.10%
2018/11/29	6	32.54	2	32.43	31.95	4	948	0.42%
2018/11/28	2	31.65	1	31.80	32.10	1	930	0.11%
2018/11/27	0	0.00	1	30.90	31.00	-1	912	-0.11%
2018/11/26	1	30.45	1	30.70	30.40	0	909	0.00%
2018/11/23	3	30.48	4	30.25	30.15	-1	909	-0.11%
2018/11/22	1	31.10	1	31.30	30.80	0	906	0.00%
2018/11/20	2	30.93	0	0.00	30.75	2	929	0.22%
2018/11/19	1	30.85	1	31.10	31.15	0	929	0.00%
2018/11/16	0	0.00	4	30.43	30.55	-4	926	-0.43%
2018/11/15	1	30.05	1	30.30	30.15	0	925	0.00%
2018/11/14	3	30.18	1	30.60	30.05	2	936	0.21%
2018/11/12	1	30.55	1	30.70	30.65	0	970	0.00%
2018/11/08	3	31.08	2	31.40	30.90	1	1,006	0.10%
2018/11/07	0	0.00	2	31.08	31.20	-2	1,011	-0.20%
2018/11/06	3	30.92	7	31.15	30.60	-4	1,055	-0.38%
2018/11/05	4	30.90	11	31.19	31.25	-7	1,063	-0.66%
2018/11/02	4	30.70	4	30.94	30.85	0	1,084	0.00%
2018/11/01	0	0.00	1	30.00	30.35	-1	1,103	-0.09%
2018/10/31	0	0.00	5	29.37	29.60	-5	1,102	-0.45%
2018/10/30	6	28.43	0	0.00	28.55	6	1,125	0.53%
2018/10/29	11	28.50	5	28.71	28.55	6	1,159	0.52%
2018/10/26	7	28.71	1	29.35	28.60	6	1,163	0.52%
2018/10/25	3	28.87	2	29.05	28.80	1	1,170	0.09%
2018/10/24	1	29.85	1	30.30	30.00	0	1,156	0.00%
2018/10/22	1	30.50	0	0.00	30.55	1	1,172	0.09%
2018/10/19	3	29.30	4	30.08	30.50	-1	1,179	-0.08%
2018/10/18	1	30.10	0	0.00	30.15	1	1,167	0.09%
2018/10/17	1	30.40	2	30.55	30.25	-1	1,175	-0.09%
2018/10/16	4	30.18	4	30.48	30.25	0	1,192	0.00%
2018/10/15	0	0.00	1	30.10	30.10	-1	1,198	-0.08%
2018/10/12	21	29.29	0	0.00	29.80	21	1,206	1.74%
2018/10/11	4	29.19	4	28.85	28.80	0	1,265	0.00%
2018/10/09	1	31.25	1	31.55	31.55	0	1,223	0.00%
2018/10/05	1	32.05	2	31.40	31.25	-1	1,237	-0.08%
2018/10/04	3	32.98	2	32.75	32.75	1	1,221	0.08%
2018/10/03	1	33.80	1	34.15	33.50	0	1,250	0.00%
2018/10/02	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2018/10/01	0	0.00	6	33.63	33.60	-6	1,261	-0.48%
2018/09/28	1	33.10	1	33.40	33.15	0	1,279	0.00%
2018/09/27	10	33.48	0	0.00	33.25	10	1,298	0.77%
2018/09/25	7	33.51	7	33.77	33.95	0	1,368	0.00%
2018/09/21	6	33.78	0	0.00	33.60	6	1,403	0.43%
2018/09/20	2	33.63	6	33.94	33.80	-4	1,395	-0.29%
2018/09/19	0	0.00	1	33.75	33.80	-1	1,388	-0.07%
2018/09/18	7	33.36	3	33.47	33.35	4	1,395	0.29%
2018/09/17	3	33.30	1	33.45	33.55	2	1,434	0.14%
2018/09/14	1	33.40	4	33.75	33.85	-3	1,435	-0.21%
2018/09/13	1	32.85	4	33.28	33.20	-3	1,441	-0.21%
2018/09/12	2	32.60	2	32.75	32.85	0	1,449	0.00%
2018/09/11	0	0.00	5	33.05	33.15	-5	1,455	-0.34%
2018/09/10	7	31.64	12	32.38	31.20	-5	1,445	-0.35%
2018/09/07	10	33.87	7	33.30	33.30	3	1,423	0.21%
2018/09/06	3	35.68	0	0.00	35.60	3	1,416	0.21%
2018/09/03	6	36.36	2	36.10	36.10	4	1,494	0.27%
2018/08/31	2	36.35	2	36.75	36.75	0	1,514	0.00%
2018/08/30	2	36.58	0	0.00	36.55	2	1,538	0.13%
2018/08/28	8	36.71	2	36.90	36.55	6	1,712	0.35%
2018/08/27	1	35.85	6	36.35	36.35	-5	1,823	-0.27%
2018/08/23	5	35.86	0	0.00	35.85	5	1,880	0.27%
2018/08/22	1	35.80	0	0.00	35.80	1	1,915	0.05%
2018/08/21	11	35.50	2	35.88	36.10	9	1,990	0.45%
2018/08/20	9	35.99	0	0.00	35.45	9	2,011	0.45%
2018/08/17	12	36.25	1	36.00	36.00	11	2,021	0.54%
2018/08/16	3	36.47	4	36.33	36.50	-1	2,032	-0.05%
2018/08/15	5	36.62	1	36.55	36.55	4	2,061	0.19%
2018/08/14	2	37.03	3	37.32	37.35	-1	2,134	-0.05%
2018/08/13	8	37.08	0	0.00	37.00	8	2,157	0.37%
2018/08/10	7	38.89	4	38.81	38.80	3	2,134	0.14%
2018/08/09	1	39.00	3	39.45	39.15	-2	2,203	-0.09%
2018/08/08	3	38.95	3	39.15	39.15	0	2,261	0.00%
2018/08/07	4	39.11	0	0.00	38.80	4	2,264	0.18%
2018/08/06	5	39.29	1	39.40	39.40	4	2,294	0.17%
2018/08/03	0	0.00	7	38.76	39.20	-7	2,338	-0.30%
2018/08/02	13.1	38.51	5	38.33	38.10	8.1	2,405	0.34%
2018/08/01	0	0.00	1.2	38.88	38.75	-1.2	2,430	-0.05%
2018/07/31	7	38.38	3	38.32	38.35	4	2,515	0.16%
2018/07/30	4	38.14	13	38.44	38.05	-9	2,540	-0.35%
2018/07/27	1	38.50	16	38.43	38.55	-15	2,552	-0.59%
2018/07/26	3	38.23	5	38.40	38.20	-2	2,558	-0.08%
2018/07/25	0	0.00	16	38.08	38.25	-16	2,566	-0.62%
2018/07/24	1	37.30	4	37.55	37.55	-3	2,570	-0.12%
2018/07/23	11	37.34	0	0.00	37.10	11	2,586	0.43%
2018/07/20	2	38.03	3	37.88	37.90	-1	2,597	-0.04%
2018/07/19	1	38.40	2	38.55	38.20	-1	2,624	-0.04%
2018/07/18	7	39.27	5	38.95	38.50	2	2,653	0.08%
2018/07/16	3	37.65	11	37.66	37.50	-8	2,651	-0.30%
2018/07/12	3	37.80	0	0.00	37.90	3	2,716	0.11%
2018/07/11	7	38.15	2	37.95	37.60	5	2,760	0.18%
2018/07/10	0	0.00	2	37.05	37.30	-2	2,759	-0.07%
2018/07/09	0	0.00	1	36.65	36.70	-1	2,782	-0.04%
2018/07/06	1	35.90	1	36.40	36.10	0	2,858	0.00%
2018/07/05	10	36.94	2.5	36.64	36.55	7.6	3,007	0.25%
2018/07/04	2	37.70	5	37.66	37.55	-3	3,059	-0.10%
2018/07/03	5	39.93	12	39.64	39.45	-7	3,067	-0.23%
2018/07/02	17	40.89	0	0.00	40.50	17	3,081	0.55%
2018/06/29	1	40.00	1	40.15	40.30	0	3,085	0.00%
2018/06/28	0.5	39.70	2	39.90	39.60	-1.6	3,092	-0.05%
2018/06/27	6	39.60	14	39.61	39.55	-8	3,149	-0.25%
2018/06/26	3	39.27	2	39.30	39.30	1	3,177	0.03%
2018/06/25	1	40.25	1	40.35	40.10	0	3,183	0.00%
2018/06/22	4	40.48	0	0.00	40.25	4	3,276	0.12%
2018/06/21	1	40.85	3	40.87	40.80	-2	3,344	-0.06%
2018/06/20	5	40.40	2	40.55	40.55	3	3,474	0.09%
2018/06/19	6	40.83	9	40.68	40.45	-3	3,710	-0.08%
2018/06/15	8	41.16	0	0.00	41.10	8	4,223	0.19%
2018/06/14	19	41.23	7	41.06	41.00	12	4,248	0.28%
2018/06/13	1	41.85	0	0.00	41.85	1	4,247	0.02%
2018/06/12	16	42.04	10	41.75	41.75	6	4,299	0.14%
2018/06/11	15	41.96	1	42.10	41.70	14	4,549	0.31%
2018/06/08	3	42.18	0	0.00	42.05	3	4,639	0.06%
2018/06/07	7	42.59	7	42.69	42.55	0	4,753	0.00%
2018/06/06	11	42.60	2	42.65	42.50	9	4,950	0.18%
2018/06/05	18	43.06	93	43.01	42.70	-75	5,044	-1.49%
2018/06/04	2	43.35	35	43.43	44.35	-33	5,171	-0.64%
2018/06/01	6	41.95	0	0.00	42.00	6	5,628	0.11%
2018/05/31	2	42.10	3	42.55	41.80	-1	5,811	-0.02%
2018/05/30	3	41.92	6	41.88	41.70	-3	5,766	-0.05%
2018/05/29	14	42.67	16	42.53	42.55	-2	5,735	-0.03%
2018/05/28	7	41.65	3	41.98	42.05	4	5,665	0.07%
2018/05/25	0	0.00	5	42.10	41.85	-5	5,669	-0.09%
2018/05/24	6	41.79	0	0.00	41.65	6	5,682	0.11%
2018/05/23	5	41.82	0	0.00	41.75	5	5,688	0.09%
2018/05/22	7	42.50	24	42.42	41.65	-17	5,664	-0.30%
2018/05/21	4	41.50	4	41.61	41.50	0	5,630	0.00%
2018/05/18	7	41.19	5	41.43	41.15	2	5,631	0.04%
2018/05/17	13	41.52	7	41.57	41.65	6	5,644	0.11%
2018/05/16	4	40.91	24	41.24	41.40	-20	5,580	-0.36%
2018/05/15	22	40.47	1	41.00	40.30	21	5,535	0.38%
2018/05/14	7	40.38	0	0.00	40.30	7	5,612	0.12%
2018/05/11	10	40.81	3	41.00	40.95	7	5,607	0.12%
2018/05/10	1	40.50	4	41.60	41.95	-3	5,547	-0.05%
2018/05/09	3	40.45	1	40.65	40.25	2	5,468	0.04%
2018/05/08	5	40.47	12	40.44	40.90	-7	5,465	-0.13%
2018/05/07	3	39.25	1	39.60	39.00	2	5,415	0.04%
2018/05/04	1	38.75	3	39.17	39.15	-2	5,456	-0.04%
2018/05/03	92	38.67	2	38.73	38.50	90	5,488	1.64%
2018/05/02	4	38.80	1	39.05	38.80	3	5,539	0.05%
2018/04/30	5	38.49	2	38.80	38.90	3	5,559	0.05%
2018/04/27	3	38.80	0	0.00	38.90	3	5,670	0.05%
2018/04/26	12	38.69	3	38.70	38.55	9	5,824	0.15%
2018/04/25	22	38.94	13	38.91	38.90	9	5,818	0.15%
2018/04/24	11	38.88	4	38.65	38.60	7	5,838	0.12%
2018/04/23	5	40.14	4	39.93	39.65	1	5,962	0.02%
2018/04/20	10	40.64	0	0.00	40.40	10	5,984	0.17%
2018/04/19	1	41.55	6	41.70	41.50	-5	5,956	-0.08%
2018/04/18	5	40.83	4	41.25	40.85	1	5,928	0.02%
2018/04/17	18	41.24	2	40.75	40.75	16	5,914	0.27%
2018/04/16	12	41.91	5	41.85	41.80	7	5,889	0.12%
2018/04/13	2	42.38	2	42.45	42.25	0	5,884	0.00%
2018/04/12	11	42.20	1	42.05	42.00	10	5,903	0.17%
2018/04/11	24	43.78	13.6	42.95	42.75	10.4	5,869	0.18%
2018/04/10	11	44.45	2	44.40	44.25	9	5,759	0.16%
2018/04/09	11	43.92	0	0.00	43.95	11	5,782	0.19%
2018/04/03	12	43.73	0	0.00	43.60	12	5,773	0.21%
2018/04/02	0	0.00	5	44.70	44.55	-5	5,760	-0.09%
2018/03/31	6	44.44	0	0.00	44.40	6	5,743	0.10%
2018/03/30	6	44.53	5	44.65	44.20	1	5,736	0.02%
2018/03/29	9	44.20	7	44.47	44.50	2	5,694	0.04%
2018/03/28	3	44.27	0	0.00	44.10	3	5,666	0.05%
2018/03/27	9	45.24	0	0.00	44.60	9	5,638	0.16%
2018/03/26	7	44.04	6	44.40	44.40	1	5,569	0.02%
2018/03/23	20	43.51	73	43.69	43.80	-53	5,544	-0.96%
2018/03/22	37	47.22	101	46.32	46.30	-64	5,442	-1.18%	大賣/
2018/03/21	183	48.77	65	48.68	48.50	118	5,236	2.25%	大買/鉅額交易
2018/03/20	1	45.15	4	45.63	46.25	-3	4,730	-0.06%
2018/03/19	2	46.25	1	46.60	45.60	1	4,719	0.02%
2018/03/16	3	46.32	7	46.46	46.05	-4	4,718	-0.08%
2018/03/15	13	47.56	22	47.58	46.75	-9	4,697	-0.19%
2018/03/14	3	46.72	2	47.13	47.15	1	4,481	0.02%
2018/03/13	7	46.71	2	47.08	46.60	5	4,445	0.11%
2018/03/12	9	46.56	5	47.00	46.20	4	4,360	0.09%
2018/03/09	6	46.48	18	46.75	46.90	-12	4,201	-0.29%
2018/03/08	12	46.79	5	46.86	45.90	7	4,116	0.17%
2018/03/07	93	47.44	89	45.37	44.80	4	3,895	0.10%
2018/03/06	3	44.40	11	45.06	46.05	-8	3,375	-0.24%
2018/03/05	1	42.55	0	0.00	41.90	1	3,258	0.03%
2018/03/01	0	0.00	2	42.15	42.50	-2	3,415	-0.06%
2018/02/27	5	42.74	1	43.45	42.10	4	3,681	0.11%
2018/02/26	10	42.96	10	42.88	43.00	0	3,719	0.00%
2018/02/23	8	42.34	14	42.47	42.05	-6	3,770	-0.16%
2018/02/22	2	41.40	1	41.70	41.75	1	3,858	0.03%
2018/02/21	7	41.79	2	41.95	41.55	5	3,881	0.13%
2018/02/12	3	39.67	13	40.08	40.10	-10	3,863	-0.26%
2018/02/09	3	38.27	3	39.28	39.40	0	3,990	0.00%
2018/02/08	10	40.60	0	0.00	40.95	10	4,081	0.24%
2018/02/07	3	41.08	10	41.35	41.00	-7	4,120	-0.17%
2018/02/06	26	39.56	16.2	39.42	39.80	9.8	4,188	0.23%
2018/02/05	4	42.76	11	42.66	42.95	-7	4,247	-0.16%
2018/02/02	2	44.13	1	44.50	44.55	1	4,296	0.02%
2018/02/01	4	44.68	3	44.98	44.40	1	4,426	0.02%
2018/01/31	3	44.05	2	44.60	44.65	1	4,595	0.02%
2018/01/30	16	45.46	0	0.00	44.65	16	4,746	0.34%
2018/01/29	7	45.91	21	46.00	46.10	-14	4,769	-0.29%
2018/01/26	2	44.55	8	44.77	45.80	-6	4,823	-0.12%
2018/01/25	16.1	45.58	16	45.36	44.90	0.1	4,951	0.00%
2018/01/24	3.1	44.67	4	44.84	44.90	-0.9	5,223	-0.02%
2018/01/23	6	45.78	4	45.80	45.00	2	5,423	0.04%
2018/01/22	22	45.23	32	45.65	46.05	-10	5,406	-0.18%
2018/01/19	8	44.52	2	44.15	44.20	6	5,460	0.11%
2018/01/18	1	44.00	1	44.00	43.90	0	5,588	0.00%
2018/01/17	8	44.86	5	44.79	44.30	3	5,933	0.05%
2018/01/16	0	0.00	3	43.68	44.00	-3	5,905	-0.05%
2018/01/15	3	42.78	0	0.00	42.70	3	6,103	0.05%
2018/01/12	0	0.00	1	43.00	43.15	-1	6,429	-0.02%
2018/01/11	1	41.95	2	42.40	42.40	-1	6,667	-0.01%
2018/01/10	2	42.73	0	0.00	42.25	2	7,143	0.03%
2018/01/09	1	42.65	1	43.10	43.10	0	7,849	0.00%
2018/01/08	5	43.70	5	43.57	43.05	0	8,475	0.00%
2018/01/05	4	43.91	1	43.55	43.70	3	8,609	0.03%
2018/01/04	1	43.40	30	43.60	43.95	-29	8,623	-0.34%
2018/01/03	29	43.53	21	43.43	43.45	8	8,704	0.09%
2018/01/02	2	42.38	1	42.35	42.40	1	8,698	0.01%