嘉晶 (3016)-富邦-高雄券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.2
漲跌
▼1.2
漲幅
-1.92%
成交量
6,641張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	63.77	11	63.12	61.20	-8	1,414	-0.57%
2024/04/11	1	61.60	0	0.00	60.80	1	1,237	0.08%
2024/04/10	1	62.10	4	62.15	61.20	-3	1,215	-0.25%
2024/04/09	0	0.00	3	59.70	60.10	-3	1,174	-0.26%
2024/04/08	5	60.00	0	0.00	59.50	5	1,171	0.43%
2024/04/03	2	60.90	0	0.00	60.80	2	1,164	0.17%
2024/04/02	5.1	61.00	0	0.00	61.60	5.1	1,155	0.44%
2024/04/01	1	62.80	5	61.86	61.50	-4	1,133	-0.35%
2024/03/28	5	59.68	5	59.72	59.30	0	1,038	0.00%
2024/03/26	0	0.00	1	57.40	57.00	-1	1,004	-0.10%
2024/03/22	1	60.50	4	60.45	59.10	-3	999	-0.30%
2024/03/21	0.5	57.70	1	57.80	57.70	-0.5	973	-0.05%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/18	0	0.00	3.1	56.87	56.70	-3.1	975	-0.32%
2024/03/15	1	59.30	0	0.00	58.00	1	972	0.10%
2024/03/14	1	58.50	1	60.00	60.10	0	949	0.00%
2024/03/13	4	61.90	7	62.46	60.00	-3	922	-0.33%
2024/03/12	10	61.94	8	61.80	61.70	2	861	0.23%
2024/03/11	17	59.42	17	61.90	61.90	0	617	0.00%
2024/03/08	0	0.00	12.1	56.30	56.30	-12.1	509	-2.37%
2024/03/07	0	0.00	2	51.50	51.20	-2	451	-0.45%
2024/03/06	1	52.60	0	0.00	52.10	1	454	0.22%
2024/03/05	1	53.60	0	0.00	53.50	1	459	0.22%
2024/03/01	0	0.00	1	53.80	53.80	-1	459	-0.22%
2024/02/29	0	0.00	0	54.20	54.20	0	462	0.00%
2024/02/27	6	53.67	1	54.00	54.10	5	462	1.08%
2024/02/23	5.1	54.12	0	0.00	54.00	5.1	461	1.10%
2024/02/21	3	54.50	0	0.00	54.90	3	469	0.64%
2024/02/20	2	54.50	0	0.00	54.80	2	471	0.42%
2024/02/19	0	0.00	2	55.70	55.70	-2	466	-0.43%
2024/02/16	1.1	54.75	0	0.00	55.50	1.1	467	0.24%
2024/02/05	0	54.90	0	0.00	54.40	0	459	0.00%
2024/02/02	1.1	55.24	0	0.00	55.10	1.1	452	0.24%
2024/02/01	1.1	55.62	0	0.00	55.60	1.1	450	0.24%
2024/01/31	1	56.30	1	56.50	56.30	0	446	0.00%
2024/01/23	2	57.90	0	0.00	57.60	2	503	0.40%
2024/01/19	2	56.75	0	0.00	56.80	2	503	0.40%
2024/01/18	0.1	56.80	0	0.00	56.60	0.1	503	0.02%
2024/01/17	1	56.40	0	0.00	56.60	1	505	0.20%
2024/01/15	0	0.00	3	58.40	58.20	-3	496	-0.60%
2024/01/12	1.1	58.31	0	0.00	58.20	1.1	499	0.22%
2024/01/11	0.1	59.40	0	0.00	58.70	0.1	502	0.02%
2024/01/10	1	59.00	0	0.00	57.90	1	507	0.20%
2024/01/08	1	60.60	0	0.00	60.00	1	504	0.20%
2024/01/05	1	60.10	0	0.00	60.30	1	503	0.20%
2024/01/04	4	59.63	0	0.00	59.60	4	504	0.79%
2023/12/28	1	62.70	0	0.00	62.50	1	497	0.20%
2023/12/22	1	62.30	0	0.00	62.10	1	500	0.20%
2023/12/18	3	65.00	8	64.40	64.00	-5	501	-1.00%
2023/12/13	0	0.00	1	62.50	62.00	-1	453	-0.22%
2023/12/12	1	63.10	0	0.00	63.00	1	451	0.22%
2023/12/11	1	62.70	0	0.00	62.50	1	448	0.22%
2023/12/07	0	0.00	7	62.00	61.90	-7	448	-1.57%
2023/12/06	0	0.00	2.1	63.30	63.10	-2.1	446	-0.47%
2023/12/05	0	0.00	1	63.50	63.60	-1	446	-0.22%
2023/12/04	1	63.50	0	0.00	63.50	1	449	0.22%
2023/12/01	0	64.60	1	64.50	64.40	-1	445	-0.22%
2023/11/29	0	63.90	4	64.00	64.20	-4	417	-0.96%
2023/11/27	0.1	61.70	3	62.00	61.90	-2.9	412	-0.70%
2023/11/24	2	63.40	0	0.00	63.50	2	411	0.49%
2023/11/22	0	0.00	1	63.00	63.20	-1	406	-0.25%
2023/11/21	0	0.00	2	63.20	63.10	-2	401	-0.50%
2023/11/20	4	62.05	0	0.00	62.20	4	396	1.01%
2023/11/17	1	61.50	0	0.00	61.30	1	393	0.25%
2023/11/15	2	60.30	2	60.60	61.00	0	392	0.00%
2023/11/14	0	59.80	1	59.70	59.70	-1	389	-0.25%
2023/11/02	1	60.30	0	0.00	60.00	1	448	0.22%
2023/11/01	0	0.00	3	61.73	60.30	-3	437	-0.69%
2023/10/31	1	58.40	0	0.00	57.20	1	408	0.24%
2023/10/19	1	58.10	0	0.00	58.00	1	515	0.19%
2023/10/16	1	57.60	20	57.11	57.30	-19	557	-3.41%
2023/10/12	20	58.00	0	0.00	58.00	20	631	3.17%
2023/10/11	1	56.80	1	57.00	56.70	0	673	0.00%
2023/09/28	1	57.50	1	57.60	57.00	0	1,146	0.00%
2023/09/27	1	57.40	0	0.00	57.20	1	1,156	0.09%
2023/09/26	1	58.90	0	0.00	57.80	1	1,160	0.09%
2023/09/22	0.2	59.50	0	0.00	59.50	0.2	1,164	0.02%
2023/09/21	1.2	60.84	0	0.00	60.90	1.2	1,156	0.10%
2023/09/20	0.2	61.95	0	0.00	61.80	0.2	1,152	0.02%
2023/09/15	0	0.00	1	62.50	62.10	-1	1,164	-0.09%
2023/09/12	0	0.00	1	60.30	60.30	-1	1,173	-0.09%
2023/09/11	0	59.80	0	0.00	59.40	0	1,188	0.00%
2023/09/08	1	60.70	0	0.00	60.00	1	1,203	0.08%
2023/08/25	2	57.95	0	0.00	57.80	2	1,312	0.15%
2023/08/18	1	58.00	0	0.00	57.70	1	1,312	0.08%
2023/08/17	0	0.00	3	58.50	58.50	-3	1,312	-0.23%
2023/08/16	0	57.50	0	0.00	57.20	0	1,308	0.00%
2023/08/14	1	59.60	0	0.00	58.90	1	1,290	0.08%
2023/08/10	1.1	62.45	1	63.70	62.00	0.1	1,273	0.01%
2023/08/08	1	64.60	0	0.00	64.50	1	1,258	0.08%
2023/08/07	1	65.60	0	0.00	65.80	1	1,255	0.08%
2023/08/02	1	65.80	1	65.20	64.50	0	1,253	0.00%
2023/07/31	2	66.40	0	0.00	65.70	2	1,234	0.16%
2023/07/27	0	0.00	0.5	66.30	66.10	-0.5	1,206	-0.04%
2023/07/26	0.1	65.30	0	0.00	64.60	0.1	1,204	0.00%
2023/07/24	2.1	66.10	4	66.10	65.70	-1.9	1,204	-0.16%
2023/07/21	0	0.00	1	68.20	67.90	-1	1,184	-0.08%
2023/07/20	3	68.40	0	0.00	69.00	3	1,190	0.25%
2023/07/19	2	68.40	1	67.00	67.00	1	1,184	0.08%
2023/07/18	1	69.00	1	70.00	69.00	0	1,193	0.00%
2023/07/17	2	69.70	1	70.60	70.80	1	1,183	0.08%
2023/07/14	3	71.63	0	0.00	71.50	3	1,150	0.26%
2023/07/13	3.3	73.89	2	72.40	71.00	1.3	1,122	0.12%
2023/07/12	5.1	71.40	3	71.67	72.30	2.1	1,078	0.20%
2023/07/11	15.3	72.64	4	73.58	72.20	11.3	1,012	1.12%
2023/07/10	0	0.00	1	68.60	69.70	-1	836	-0.12%
2023/07/06	0	0.00	1	65.00	64.60	-1	722	-0.14%
2023/07/05	0	0.00	1	65.90	65.20	-1	692	-0.14%
2023/07/04	0	0.00	2	65.50	65.20	-2	679	-0.29%
2023/07/03	1	65.20	0	0.00	64.80	1	676	0.15%
2023/06/29	0	0.00	1	64.00	64.00	-1	669	-0.15%
2023/06/28	0	0.00	1	63.50	63.30	-1	674	-0.15%
2023/06/27	1	63.10	0	0.00	63.10	1	679	0.15%
2023/06/26	4	63.78	8	63.88	63.60	-4	678	-0.59%
2023/06/20	1	65.40	3	65.40	65.40	-2	679	-0.29%
2023/06/16	1	65.80	0	0.00	65.50	1	686	0.15%
2023/06/15	1	66.80	0	0.00	66.70	1	685	0.15%
2023/06/14	2	66.40	5	66.70	67.30	-3	673	-0.45%
2023/06/13	3	66.50	5	66.50	65.20	-2	663	-0.30%
2023/06/08	0	0.00	1	64.20	64.10	-1	653	-0.15%
2023/06/07	1	65.60	3	65.40	65.40	-2	666	-0.30%
2023/06/06	1	63.80	0	0.00	63.70	1	663	0.15%
2023/06/05	1	67.50	3	66.50	66.00	-2	661	-0.30%
2023/06/02	1	65.00	0	0.00	64.80	1	634	0.16%
2023/06/01	0	63.40	1	63.00	63.00	-1	644	-0.15%
2023/05/31	3	63.97	1	63.60	63.60	2	691	0.29%
2023/05/30	0	0.00	3	64.53	64.90	-3	692	-0.43%
2023/05/29	2	64.40	3	64.87	65.10	-1	694	-0.14%
2023/05/26	1	63.20	0	0.00	63.00	1	693	0.15%
2023/05/25	1	63.30	0	0.00	63.60	1	694	0.14%
2023/05/24	0	0.00	1	64.10	64.10	-1	701	-0.14%
2023/05/19	0	0.00	4	63.60	63.40	-4	708	-0.56%
2023/05/16	4	62.25	0	0.00	62.20	4	714	0.56%
2023/05/15	1	61.30	0	0.00	61.20	1	714	0.14%
2023/05/11	1	62.00	1	62.10	61.70	0	733	0.00%
2023/05/10	1	61.90	0	0.00	63.00	1	735	0.14%
2023/05/09	5	62.68	3	63.17	62.50	2	738	0.27%
2023/05/08	0	0.00	1	64.70	64.20	-1	742	-0.13%
2023/05/04	1	63.90	0	0.00	63.80	1	778	0.13%
2023/05/02	0	0.00	6	64.20	64.60	-6	790	-0.76%
2023/04/28	2	62.60	0	0.00	63.00	2	796	0.25%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	1	61.50	0	0.00	62.70	1	776	0.13%
2023/04/25	2	62.95	0	0.00	62.10	2	776	0.26%
2023/04/24	2	64.70	0	0.00	64.20	2	764	0.26%
2023/04/21	8	65.90	1	66.10	64.50	7	756	0.93%
2023/04/20	4.1	68.45	0	0.00	67.60	4.1	729	0.55%
2023/04/19	4	69.70	0	70.00	69.50	4	714	0.56%
2023/04/18	3	70.43	5	70.10	70.10	-2	716	-0.28%
2023/04/17	1	69.70	11	69.48	71.50	-10	705	-1.42%
2023/04/14	3	69.93	0	0.00	69.80	3	686	0.44%
2023/04/13	3	70.40	0	0.00	69.90	3	680	0.44%
2023/04/12	0	0.00	3	71.33	71.30	-3	671	-0.45%
2023/04/11	0	0.00	3	71.47	71.50	-3	665	-0.45%
2023/04/10	0	0.00	4.2	71.35	71.30	-4.2	669	-0.63%
2023/03/31	2	71.20	6	71.10	71.10	-4	672	-0.60%
2023/03/30	0	0.00	4.1	70.83	70.50	-4.1	675	-0.60%
2023/03/27	4	72.48	0	0.00	72.00	4	689	0.58%
2023/03/24	2	72.80	2	72.95	73.00	0	695	0.00%
2023/03/22	1	71.70	1	71.60	71.80	0	691	0.00%
2023/03/21	3	71.87	0	0.00	71.00	3	689	0.44%
2023/03/20	1	72.50	10	71.70	71.60	-9	690	-1.30%
2023/03/17	2	70.40	0	0.00	70.70	2	690	0.29%
2023/03/16	12.1	70.13	0	0.00	69.70	12.1	694	1.74%
2023/03/14	0	0.00	0.5	70.10	69.60	-0.5	709	-0.07%
2023/03/13	0	0.00	1	70.10	70.30	-1	710	-0.14%
2023/03/10	2	71.95	0	0.00	71.10	2	712	0.28%
2023/03/09	10	73.76	0	0.00	73.10	10	730	1.37%
2023/03/06	0	0.00	0	73.50	73.30	0	725	0.00%
2023/03/03	3	72.03	3	72.20	71.90	0	712	0.00%
2023/03/02	2	74.55	0	0.00	73.50	2	673	0.30%
2023/02/24	4	76.43	0	0.00	75.60	4	680	0.59%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/22	0	0.00	0.2	76.47	75.60	-0.2	706	-0.03%
2023/02/20	1	77.00	1	77.80	77.80	0	740	0.00%
2023/02/17	0	0.00	1	76.10	76.00	-1	791	-0.13%
2023/02/16	1	76.70	3	76.60	76.60	-2	804	-0.25%
2023/02/14	1	76.70	2	76.30	76.10	-1	853	-0.11%
2023/02/13	1	76.80	1	76.30	76.60	0	896	0.00%
2023/02/10	0	77.40	0	0.00	76.50	0	910	0.00%
2023/02/07	1	77.70	0	0.00	78.10	1	920	0.11%
2023/02/02	0.5	79.40	4.1	78.66	79.20	-3.6	946	-0.38%
2023/02/01	0	0.00	0.1	76.80	77.00	-0.1	937	-0.01%
2023/01/31	0	75.50	0.1	75.00	75.90	0	948	0.00%
2023/01/30	0	0.00	0	74.20	74.60	0	950	0.00%
2023/01/16	0	0.00	2	72.30	72.30	-2	969	-0.21%
2023/01/13	0	0.00	1	71.90	71.30	-1	982	-0.10%
2023/01/12	0	0.00	0	75.10	73.10	0	993	0.00%
2023/01/11	0	0.00	0	74.70	74.10	0	997	0.00%
2023/01/10	0	0.00	2	73.60	73.70	-2	1,014	-0.20%
2023/01/09	0	0.00	0.3	73.73	73.90	-0.3	1,033	-0.03%
2023/01/06	0	0.00	0.5	71.70	72.90	-0.5	1,054	-0.05%
2023/01/05	2	72.20	1	71.40	71.40	1	1,084	0.09%
2023/01/03	1	71.00	1	71.10	71.10	0	1,136	0.00%
2022/12/28	0	70.10	0	0.00	69.90	0	1,213	0.00%
2022/12/27	1	71.90	1	71.40	71.40	0	1,244	0.00%
2022/12/26	1.1	71.19	0	0.00	71.20	1.1	1,277	0.08%
2022/12/23	2	70.90	0	0.00	71.20	2	1,321	0.15%
2022/12/21	0.1	72.00	1	70.80	70.20	-1	1,418	-0.07%
2022/12/20	3.1	73.97	0	0.00	71.20	3.1	1,465	0.21%
2022/12/19	0.1	73.00	3	73.50	73.60	-3	1,504	-0.20%
2022/12/16	1	74.90	0	0.00	74.50	1	1,584	0.06%
2022/12/15	0	0.00	0	76.60	76.50	0	1,613	0.00%
2022/12/13	1	75.58	0	0.00	74.40	1	1,646	0.06%
2022/12/12	0	74.90	0	0.00	74.80	0	1,666	0.00%
2022/12/09	6	77.37	1	77.69	75.90	5	1,681	0.30%
2022/12/08	0.1	76.30	0	0.00	76.40	0.1	1,703	0.00%
2022/12/07	4	77.88	0	0.00	76.50	4	1,746	0.23%
2022/12/06	5	80.30	2	79.00	79.00	3	1,859	0.16%
2022/12/05	5	81.70	0	0.00	82.00	5	1,923	0.26%
2022/12/01	8	81.38	4.1	81.53	81.90	3.9	1,939	0.20%
2022/11/30	0	0.00	5	77.98	78.60	-5	1,930	-0.26%
2022/11/29	1	76.90	0	0.00	76.90	1	1,943	0.05%
2022/11/28	1	77.50	0	0.00	77.30	1	1,963	0.05%
2022/11/25	0	0.00	0.1	77.90	77.60	-0.1	1,990	0.00%
2022/11/24	0	0.00	1	77.80	78.70	-1	1,998	-0.05%
2022/11/23	0	0.00	0	77.80	76.80	0	2,009	0.00%
2022/11/22	1	76.70	1	76.80	76.80	0	2,029	0.00%
2022/11/21	0	0.00	1	78.90	77.70	-1	2,068	-0.05%
2022/11/18	6	79.78	4	80.02	78.20	2	2,111	0.09%
2022/11/17	2	78.55	2.2	79.11	79.30	-0.2	2,151	-0.01%
2022/11/16	1	78.00	2	77.70	78.00	-1	2,186	-0.05%
2022/11/15	6	77.63	4.1	78.39	78.50	2	2,266	0.09%
2022/11/14	1	76.00	1	76.20	76.20	0	2,348	0.00%
2022/11/11	2	77.10	3.1	76.35	75.00	-1.1	2,388	-0.04%
2022/11/10	0	0.00	1	74.50	74.30	-1	2,360	-0.04%
2022/11/09	1	74.00	1	74.70	75.00	0	2,369	0.00%
2022/11/08	0	0.00	2	73.70	72.30	-2	2,356	-0.08%
2022/11/07	3	72.53	4	72.40	72.40	-1	2,357	-0.04%
2022/11/04	1	70.80	0	0.00	72.00	1	2,384	0.04%
2022/11/03	0	69.70	0	0.00	71.20	0	2,386	0.00%
2022/11/02	4	70.53	1	70.40	70.60	3	2,407	0.12%
2022/11/01	0	0.00	1	69.80	69.30	-1	2,398	-0.04%
2022/10/31	3	68.50	4	69.05	69.00	-1	2,399	-0.04%
2022/10/28	1	68.40	1	68.50	67.00	0	2,390	0.00%
2022/10/27	1	67.20	3	68.50	69.00	-2	2,392	-0.08%
2022/10/26	2	67.30	2	67.35	66.80	0	2,395	0.00%
2022/10/25	28	68.21	2.1	68.17	67.40	25.9	2,395	1.08%
2022/10/24	2	69.50	0	0.00	68.00	2	2,407	0.08%
2022/10/21	1	69.50	0	0.00	67.10	1	2,408	0.04%
2022/10/20	0.1	68.88	0	0.00	69.50	0.1	2,408	0.00%
2022/10/19	0	0.00	2	69.70	69.00	-2	2,428	-0.08%
2022/10/18	2	70.30	0	70.10	70.10	2	2,428	0.08%
2022/10/17	4	67.95	2	68.30	69.30	2	2,436	0.08%
2022/10/14	2	70.00	2	70.25	70.50	0	2,444	0.00%
2022/10/13	6.2	67.72	5	69.14	66.10	1.2	2,491	0.05%
2022/10/12	3	71.39	0	0.00	70.80	3	2,472	0.12%
2022/10/11	4.3	73.51	1	72.70	71.50	3.3	2,471	0.13%
2022/10/07	0	0.00	1	77.60	77.30	-1	2,505	-0.04%
2022/10/06	0	0.00	3	78.17	78.60	-3	2,518	-0.12%
2022/10/05	2	79.00	7.1	77.91	77.60	-5.1	2,515	-0.20%
2022/10/04	1	74.60	0	0.00	77.60	1	2,490	0.04%
2022/10/03	0.2	72.79	1	72.70	73.10	-0.9	2,480	-0.03%
2022/09/30	2.2	71.96	27	68.80	72.70	-24.8	2,521	-0.98%
2022/09/29	4.1	72.42	1	70.40	70.40	3.1	2,511	0.12%
2022/09/28	4.2	76.21	1	74.00	71.60	3.2	2,500	0.13%
2022/09/27	3.2	78.36	2	78.30	78.50	1.2	2,480	0.05%
2022/09/26	4.5	79.96	4	80.83	79.50	0.5	2,484	0.02%
2022/09/23	5	86.54	4	86.00	84.40	1	2,494	0.04%
2022/09/22	3.1	88.08	2	89.25	90.40	1.1	2,456	0.04%
2022/09/21	0.1	88.20	0	0.00	88.10	0.1	2,433	0.00%
2022/09/20	0	0.00	0	87.90	89.00	0	2,427	0.00%
2022/09/19	2	88.15	5	87.38	86.50	-3	2,432	-0.12%
2022/09/16	1	87.90	0	0.00	87.60	1	2,424	0.04%
2022/09/15	1.1	90.58	0	0.00	89.50	1.1	2,436	0.05%
2022/09/14	1	88.30	2	90.20	91.40	-1	2,451	-0.04%
2022/09/13	9.5	90.96	16.1	91.33	90.70	-6.6	2,455	-0.27%
2022/09/12	38	90.92	28	89.53	89.60	10	2,384	0.42%
2022/09/08	0.1	82.40	2	83.90	84.50	-2	2,344	-0.08%
2022/09/07	1	81.30	2	80.65	80.30	-1	2,370	-0.04%
2022/09/06	3	82.93	3	82.80	80.70	0	2,376	0.00%
2022/09/05	1	84.30	0	0.00	83.60	1	2,371	0.04%
2022/09/02	1	87.40	0	0.00	87.40	1	2,367	0.04%
2022/09/01	2	89.55	1	88.10	88.00	1	2,362	0.04%
2022/08/31	0	0.00	2	88.80	89.70	-2	2,353	-0.08%
2022/08/30	3	88.63	0	0.00	89.30	3	2,390	0.13%
2022/08/29	1	86.30	7	87.69	87.40	-6	2,394	-0.25%
2022/08/26	17	91.01	21	90.70	89.70	-4	2,388	-0.17%
2022/08/25	10	91.27	19	91.17	90.60	-9	2,380	-0.38%
2022/08/24	54	90.40	41	90.34	89.20	13	2,369	0.55%
2022/08/23	11	91.77	13	92.25	92.10	-2	2,370	-0.08%
2022/08/22	31	92.87	17	93.69	93.00	14	2,363	0.59%
2022/08/19	4	92.13	14	92.02	91.40	-10	2,275	-0.44%
2022/08/18	11	87.94	8	86.18	87.40	3	2,164	0.14%
2022/08/17	0	0.00	1	86.60	85.40	-1	2,154	-0.05%
2022/08/16	2	86.55	2	86.45	85.90	0	2,170	0.00%
2022/08/15	2	86.05	2	86.25	86.50	0	2,193	0.00%
2022/08/12	1	84.30	1	84.40	84.70	0	2,209	0.00%
2022/08/11	0	0.00	3	84.60	83.60	-3	2,261	-0.13%
2022/08/09	3	81.97	23	82.51	82.60	-20	2,366	-0.85%
2022/08/05	0	0.00	23	80.21	80.70	-23	2,519	-0.91%
2022/08/04	43	77.69	3	77.83	77.90	40	2,600	1.54%
2022/08/03	0	0.00	2	77.80	77.40	-2	2,654	-0.08%
2022/08/02	1	79.90	4	80.08	79.00	-3	2,716	-0.11%
2022/08/01	0	0.00	5	82.88	82.70	-5	2,723	-0.18%
2022/07/29	0	0.00	10	84.00	84.00	-10	2,740	-0.36%
2022/07/28	1	83.50	2	82.30	81.40	-1	2,747	-0.04%
2022/07/27	2	81.80	1	81.20	82.80	1	2,755	0.04%
2022/07/26	4	84.70	3	82.87	81.40	1	2,754	0.04%
2022/07/25	1	83.40	0	0.00	84.20	1	2,739	0.04%
2022/07/22	2	85.20	6	85.63	83.30	-4	2,765	-0.14%
2022/07/21	3	84.10	2	84.00	84.80	1	2,803	0.04%
2022/07/20	15	84.49	6	83.87	83.40	9	2,798	0.32%
2022/07/19	2	80.50	2	80.45	80.30	0	2,777	0.00%
2022/07/18	2	81.40	0	0.00	81.10	2	2,794	0.07%
2022/07/15	14	80.39	14	81.11	80.80	0	2,787	0.00%
2022/07/14	6	78.82	0	0.00	79.90	6	2,744	0.22%
2022/07/13	3	78.97	2	78.35	77.50	1	2,751	0.04%
2022/07/12	5	76.20	5	76.50	76.50	0	2,751	0.00%
2022/07/11	0	0.00	1	79.90	79.50	-1	2,760	-0.04%
2022/07/08	6	80.40	4	80.40	78.90	2	2,761	0.07%
2022/07/06	0	0.00	6	75.52	73.70	-6	2,758	-0.22%
2022/07/01	1	80.70	0	0.00	78.40	1	2,792	0.04%
2022/06/30	9	85.91	6	86.70	83.80	3	2,766	0.11%
2022/06/29	4	90.00	1	90.00	90.40	3	2,793	0.11%
2022/06/28	3	93.17	2	93.10	92.30	1	2,841	0.04%
2022/06/27	0	0.00	2	94.50	94.30	-2	2,942	-0.07%
2022/06/24	1	90.50	1	91.30	90.00	0	2,995	0.00%
2022/06/23	3	90.13	2	89.70	90.00	1	3,085	0.03%
2022/06/22	3	93.97	1	91.50	90.90	2	3,486	0.06%
2022/06/20	6	89.28	4	88.90	88.20	2	3,649	0.05%
2022/06/17	0	0.00	2	94.50	94.70	-2	3,686	-0.05%
2022/06/16	4	100.65	13	99.71	97.20	-9	3,870	-0.23%
2022/06/14	1	103.00	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	1	102.50	103.00	-1	5,179	-0.02%
2022/06/10	3	104.50	1	105.00	104.50	2	5,689	0.04%
2022/06/09	3	105.67	3.1	105.87	107.00	-0.1	5,839	0.00%
2022/06/08	5	105.70	4.1	106.74	106.00	0.9	6,001	0.01%
2022/06/07	1	105.00	6	104.67	104.00	-5	6,047	-0.08%
2022/06/06	1	103.00	3	104.00	102.50	-2	6,039	-0.03%
2022/06/02	4	105.38	4	105.63	105.00	0	6,065	0.00%
2022/06/01	6	104.42	4	105.13	105.50	2	6,063	0.03%
2022/05/31	19	104.29	18	104.47	104.00	1	6,049	0.02%
2022/05/30	6	102.58	3	102.67	103.50	3	6,035	0.05%
2022/05/27	2	100.50	0	0.00	99.90	2	6,018	0.03%
2022/05/26	2	99.90	2	98.90	98.90	0	6,030	0.00%
2022/05/25	1	98.10	5	100.24	100.50	-4	6,052	-0.07%
2022/05/24	0	0.00	1	98.20	97.30	-1	6,064	-0.02%
2022/05/23	4	101.13	5	100.34	99.40	-1	6,059	-0.02%
2022/05/20	3	98.50	4	99.13	99.40	-1	6,054	-0.02%
2022/05/19	5	98.68	7	99.24	100.50	-2	6,052	-0.03%
2022/05/18	15	100.05	14	98.91	98.90	1	6,030	0.02%
2022/05/17	8	97.58	8	98.21	99.10	0	5,948	0.00%
2022/05/16	9	97.38	8	98.75	96.10	1	5,933	0.02%
2022/05/13	6	96.52	9	96.89	96.30	-3	5,885	-0.05%
2022/05/12	6	96.37	4	94.63	92.20	2	5,845	0.03%
2022/05/11	7	95.07	5	95.34	96.00	2	5,884	0.03%
2022/05/10	2	89.85	8	92.38	93.60	-6	5,851	-0.10%
2022/05/09	5	89.74	6	90.60	88.10	-1	5,823	-0.02%
2022/05/06	3	92.37	4	92.78	92.80	-1	5,852	-0.02%
2022/05/05	4	95.83	6	96.15	95.90	-2	5,881	-0.03%
2022/05/04	4.1	93.98	2	94.45	93.10	2.1	5,873	0.03%
2022/05/03	9.1	92.76	1	93.40	93.40	8.1	5,882	0.14%
2022/04/29	7	94.14	7	93.49	92.20	0	5,928	0.00%
2022/04/28	7	92.21	5	92.26	92.20	2	5,947	0.03%
2022/04/27	8	90.25	12	90.61	92.10	-4	5,941	-0.07%
2022/04/26	15	96.67	8	95.19	95.00	7	5,904	0.12%
2022/04/25	12	96.73	11	96.76	95.50	1	5,911	0.02%
2022/04/22	9	102.78	4	101.50	101.00	5	5,907	0.08%
2022/04/21	2	106.75	1	106.50	106.50	1	5,936	0.02%
2022/04/20	9	107.78	0	0.00	106.50	9	5,993	0.15%
2022/04/19	1	107.50	2	107.75	106.50	-1	6,020	-0.02%
2022/04/18	2	104.00	2	103.50	104.00	0	6,072	0.00%
2022/04/15	2	106.75	1	105.50	105.50	1	6,120	0.02%
2022/04/14	1	110.00	1	109.50	109.00	0	6,212	0.00%
2022/04/13	5	109.10	0	0.00	109.00	5	6,242	0.08%
2022/04/12	2	106.75	1	108.50	106.00	1	6,281	0.02%
2022/04/11	6	108.92	3	110.33	106.00	3	6,312	0.05%
2022/04/08	3	108.83	4	108.50	108.50	-1	6,311	-0.02%
2022/04/07	2	109.00	2	109.00	107.50	0	6,321	0.00%
2022/04/06	1.1	112.55	2	113.00	112.00	-0.9	6,349	-0.01%
2022/04/01	13	113.19	14	114.18	116.00	-1	6,389	-0.02%
2022/03/31	6	118.00	4	117.88	117.50	2	6,384	0.03%
2022/03/30	6	121.17	7	121.36	120.50	-1	6,377	-0.02%
2022/03/29	9	119.39	14	118.71	118.50	-5	6,436	-0.08%
2022/03/28	5	119.80	52	119.22	120.50	-47	6,405	-0.73%
2022/03/25	63.1	125.66	43.1	126.72	119.50	20	6,349	0.31%
2022/03/24	19	121.53	7.1	121.97	125.50	11.9	5,990	0.20%
2022/03/23	28	124.04	3	122.67	122.00	25	6,054	0.41%
2022/03/22	5	123.80	5	123.00	123.50	0	6,362	0.00%
2022/03/21	13.2	124.12	4.2	124.20	124.50	8.9	6,365	0.14%
2022/03/18	11	124.14	19	122.84	125.00	-8	6,294	-0.13%
2022/03/17	36.5	120.22	44.1	121.25	123.00	-7.6	6,183	-0.12%
2022/03/16	67	117.34	51	116.27	115.00	16	5,906	0.27%
2022/03/15	26.1	112.87	39	114.12	114.00	-12.9	5,459	-0.24%
2022/03/14	13.1	106.55	11	108.59	109.00	2.1	4,994	0.04%
2022/03/11	12	105.63	36	108.82	104.50	-24	4,864	-0.49%
2022/03/10	36	107.89	1	109.50	110.00	35	4,718	0.74%
2022/03/09	7	100.43	5	100.50	100.00	2	4,718	0.04%
2022/03/08	1	99.70	0	0.00	98.40	1	4,766	0.02%
2022/03/07	1	100.50	2	100.00	101.00	-1	4,775	-0.02%
2022/03/04	2	108.25	1	109.00	107.00	1	4,872	0.02%
2022/03/03	6	109.17	2	109.75	108.50	4	5,013	0.08%
2022/03/02	1	109.50	1	109.00	109.00	0	5,048	0.00%
2022/03/01	1	107.50	1	108.00	107.50	0	5,096	0.00%
2022/02/25	3	104.33	5	104.60	106.50	-2	5,221	-0.04%
2022/02/24	3	100.05	0	0.00	100.00	3	5,761	0.05%
2022/02/23	1	105.00	1	106.50	106.50	0	6,668	0.00%
2022/02/22	1.2	105.83	10	108.00	105.50	-8.8	6,989	-0.13%
2022/02/21	0.3	109.58	12	110.08	110.50	-11.7	8,313	-0.14%
2022/02/18	5	111.90	1	114.00	111.50	4	9,087	0.04%
2022/02/17	3	112.33	1	114.00	112.50	2	9,524	0.02%
2022/02/16	3	114.17	0	0.00	113.00	3	9,759	0.03%
2022/02/15	4	112.50	1	114.00	112.00	3	9,835	0.03%
2022/02/14	3	112.34	0	0.00	112.00	3	9,922	0.03%
2022/02/11	2	119.50	10	119.50	118.00	-8	9,939	-0.08%
2022/02/10	5.2	115.12	13	116.31	114.50	-7.8	9,912	-0.08%
2022/02/09	15	115.87	1	115.50	116.00	14	10,043	0.14%
2022/02/08	3.1	113.16	1	113.00	112.50	2.1	10,253	0.02%
2022/02/07	1	108.56	1	107.00	112.00	0	10,339	0.00%
2022/01/26	1	111.51	1	110.00	111.50	0	10,638	0.00%
2022/01/25	0.2	112.50	2	112.25	111.00	-1.8	11,292	-0.02%
2022/01/24	1	113.97	1	112.50	115.50	0	11,581	0.00%
2022/01/21	1.3	115.81	0	0.00	113.50	1.3	11,898	0.01%
2022/01/20	0.1	118.50	0	0.00	118.50	0.1	11,940	0.00%
2022/01/19	0	0.00	2	119.00	120.00	-2	12,013	-0.02%
2022/01/18	4	121.88	17	123.79	120.50	-13	12,389	-0.10%
2022/01/17	2	121.49	11	119.45	123.00	-9	12,488	-0.07%
2022/01/14	0	0.00	3	118.83	120.50	-3	12,605	-0.02%
2022/01/11	3	122.50	5	122.40	122.00	-2	13,014	-0.02%
2022/01/10	0	126.00	1	128.50	129.50	-1	13,107	-0.01%
2022/01/07	3	127.17	2	126.25	125.00	1	13,160	0.01%
2022/01/06	0	0.00	2	128.00	129.50	-2	13,123	-0.02%
2022/01/05	7	133.14	5	131.40	130.00	2	13,149	0.02%
2022/01/04	5	137.00	4	137.88	137.50	1	13,135	0.01%
2022/01/03	5	137.10	1	138.00	137.50	4	13,183	0.03%
2021/12/30	0	0.00	21	135.43	133.50	-21	13,204	-0.16%
2021/12/29	57	138.21	33	136.65	136.00	24	13,255	0.18%
2021/12/28	2	137.50	3	136.00	135.00	-1	13,264	-0.01%
2021/12/27	8	134.13	19	135.97	136.50	-11	13,275	-0.08%
2021/12/24	1.1	135.91	4	132.50	132.50	-2.9	13,296	-0.02%
2021/12/23	16	136.44	4	137.25	134.00	12	13,322	0.09%
2021/12/22	2.5	135.00	0	0.00	131.00	2.5	13,277	0.02%
2021/12/21	5	132.40	3	132.83	132.50	2	13,353	0.02%
2021/12/20	20	131.80	6	132.58	132.50	14	13,692	0.10%
2021/12/17	13	133.73	10	132.50	132.00	3	13,819	0.02%
2021/12/16	32.2	139.34	27	142.26	141.00	5.2	14,213	0.04%
2021/12/15	3	134.67	4	136.25	136.50	-1	13,899	-0.01%
2021/12/14	8	133.69	8	132.13	133.00	0	13,906	0.00%
2021/12/13	9	134.72	7	135.36	136.00	2	13,784	0.01%
2021/12/10	10	135.00	11	136.59	137.00	-1	13,669	-0.01%
2021/12/09	4	145.25	50	146.50	142.50	-46	13,430	-0.34%
2021/12/08	1	149.50	3	152.33	150.50	-2	13,402	-0.01%
2021/12/07	50	150.00	1	150.00	147.50	49	13,471	0.36%
2021/12/06	1	150.50	0	0.00	150.00	1	13,556	0.01%
2021/12/03	50	153.50	53	151.15	153.00	-3	13,616	-0.02%
2021/12/02	0	0.00	10	149.35	148.00	-10	13,592	-0.07%
2021/12/01	5	146.70	2	148.00	148.50	3	13,609	0.02%
2021/11/30	8.3	148.77	31	147.16	146.00	-22.7	13,653	-0.17%
2021/11/29	7	149.14	14.5	147.52	148.50	-7.5	13,839	-0.05%
2021/11/26	22	139.82	5.1	138.13	140.00	16.9	13,757	0.12%
2021/11/25	5	143.10	13	142.81	146.00	-8	13,765	-0.06%
2021/11/24	101	140.51	255	139.25	145.50	-154	13,763	-1.12%	大買/大賣/鉅額交易
2021/11/23	281	136.28	113.7	136.14	135.50	167.3	13,751	1.22%	大買/大賣/鉅額交易
2021/11/22	62.4	145.92	48	147.08	149.00	14.4	13,594	0.11%
2021/11/19	16	139.09	107	135.35	143.00	-91	12,777	-0.71%	大賣/
2021/11/18	145.1	129.27	58.1	128.90	130.00	87	12,539	0.69%	大買/
2021/11/17	28	119.07	34	121.68	127.50	-6	11,358	-0.05%
2021/11/16	3.4	114.24	29	115.41	116.00	-25.6	10,703	-0.24%
2021/11/15	7	104.79	15	102.30	105.50	-8	10,283	-0.08%
2021/11/12	6	99.57	6	99.08	98.00	0	10,110	0.00%
2021/11/11	10	97.83	10	99.53	98.00	0	10,074	0.00%
2021/11/10	5	97.06	7	96.89	97.00	-2	10,002	-0.02%
2021/11/09	8	96.66	4	97.55	96.20	4	9,974	0.04%
2021/11/08	14	97.50	4	97.70	96.60	10	9,905	0.10%
2021/11/05	50	103.75	46	102.87	101.50	4	9,816	0.04%
2021/11/04	9	103.61	3	102.50	102.00	6	9,625	0.06%
2021/11/03	18	104.67	30	103.33	103.50	-12	9,584	-0.13%
2021/11/02	71	107.90	177.1	107.26	107.00	-106.1	9,378	-1.13%	大賣/鉅額交易
2021/11/01	73	103.02	21	102.06	104.50	52	8,770	0.59%
2021/10/29	73	97.10	46	96.58	95.30	27	8,593	0.31%
2021/10/28	3	94.90	7	94.69	94.70	-4	8,313	-0.05%
2021/10/27	4	94.10	10	93.74	94.30	-6	8,304	-0.07%
2021/10/26	33	95.39	25	96.32	92.90	8	8,334	0.10%
2021/10/25	15.1	94.93	15	94.65	94.70	0.1	8,093	0.00%
2021/10/22	8	95.10	5	95.06	96.30	3	8,230	0.04%
2021/10/21	13	96.48	17	96.01	93.00	-4	8,367	-0.05%
2021/10/20	9	94.04	24	94.00	94.50	-15	8,523	-0.18%
2021/10/19	15	92.55	15	93.04	93.20	0	8,626	0.00%
2021/10/18	12	89.78	14	89.91	92.00	-2	8,907	-0.02%
2021/10/15	16	87.06	8.1	87.28	87.40	7.9	9,479	0.08%
2021/10/14	1.1	85.81	5	84.46	85.00	-3.9	10,159	-0.04%
2021/10/13	18	85.03	12	84.83	84.20	6	10,360	0.06%
2021/10/12	12	86.87	12	87.80	87.50	0	10,411	0.00%
2021/10/08	25	86.65	19	86.98	86.50	6	10,592	0.06%
2021/10/07	14	84.03	21	84.78	85.60	-7	10,742	-0.07%
2021/10/06	9	82.02	10	81.63	80.50	-1	10,925	-0.01%
2021/10/05	22	79.91	17	80.03	81.60	5	11,096	0.05%
2021/10/04	23	80.67	25	82.93	78.80	-2	11,067	-0.02%
2021/10/01	34	86.18	16	84.93	82.50	18	11,064	0.16%
2021/09/30	25	87.80	15	88.49	88.80	10	11,233	0.09%
2021/09/29	23	88.24	13	89.38	87.00	10	11,390	0.09%
2021/09/28	15	93.07	46	92.28	92.80	-31	11,362	-0.27%
2021/09/27	32	95.65	36.1	95.60	93.10	-4.1	11,275	-0.04%
2021/09/24	50	94.18	16	93.21	92.50	34	10,931	0.31%
2021/09/23	62	94.18	71.2	94.70	92.80	-9.2	10,775	-0.09%
2021/09/22	7	90.07	8	89.23	90.20	-1	10,249	-0.01%
2021/09/17	2	86.50	3	88.47	89.90	-1	10,192	-0.01%
2021/09/16	4	86.05	5	86.38	86.20	-1	10,137	-0.01%
2021/09/15	8	85.84	15	86.57	84.90	-7	10,159	-0.07%
2021/09/14	8	88.35	3	87.80	87.70	5	10,194	0.05%
2021/09/13	7	87.86	8	87.30	87.50	-1	10,197	-0.01%
2021/09/10	11	87.49	17	87.91	88.50	-6	10,248	-0.06%
2021/09/09	21	86.10	24	85.22	86.40	-3	10,371	-0.03%
2021/09/08	5	84.26	8	83.40	82.70	-3	10,309	-0.03%
2021/09/07	3	87.13	6	86.83	86.70	-3	10,348	-0.03%
2021/09/06	11	90.41	11	89.25	88.20	0	10,532	0.00%
2021/09/03	33	89.92	18	90.47	90.80	15	10,487	0.14%
2021/09/02	34	93.09	64	94.17	90.40	-30	10,452	-0.29%
2021/09/01	34	90.55	11	90.94	91.50	23	10,169	0.23%
2021/08/31	14	89.69	12	89.99	90.00	2	10,126	0.02%
2021/08/30	7	89.31	1	89.70	89.80	6	10,060	0.06%
2021/08/27	11	90.05	63	90.81	88.10	-52	10,018	-0.52%
2021/08/26	102	90.00	33	89.84	90.40	69	9,987	0.69%	大買/
2021/08/25	8	89.36	39	89.74	92.00	-31	9,599	-0.32%
2021/08/24	7	83.96	11	83.94	83.70	-4	9,484	-0.04%
2021/08/23	24	83.43	21	83.88	83.70	3	9,416	0.03%
2021/08/20	20.1	80.45	18	80.74	80.60	2.1	9,279	0.02%
2021/08/19	15	80.49	14	80.14	78.10	1	9,155	0.01%
2021/08/18	8	78.16	15	78.27	81.50	-7	9,166	-0.08%
2021/08/17	2	79.75	3	80.67	76.90	-1	9,205	-0.01%
2021/08/16	1	80.80	10	81.68	81.10	-9	9,155	-0.10%
2021/08/13	5	82.80	4	81.53	81.00	1	9,127	0.01%
2021/08/12	7	84.60	7	84.40	84.50	0	9,106	0.00%
2021/08/11	4	83.95	9	84.32	82.80	-5	9,120	-0.05%
2021/08/10	13	86.10	3	85.60	86.00	10	9,082	0.11%
2021/08/09	3	85.70	1	87.00	86.40	2	9,063	0.02%
2021/08/06	17	90.79	47	89.19	88.20	-30	8,992	-0.33%
2021/08/05	25	93.51	5	93.14	93.70	20	8,885	0.23%
2021/08/04	28	94.38	6	93.67	92.20	22	8,890	0.25%
2021/08/03	23.3	93.46	2	92.55	91.80	21.3	8,790	0.24%
2021/08/02	4	92.95	7	93.23	93.00	-3	8,720	-0.03%
2021/07/30	4	94.18	4	92.90	91.10	0	8,671	0.00%
2021/07/29	16	92.09	13	93.01	94.10	3	8,570	0.04%
2021/07/27	32	101.71	17	102.50	98.60	15	8,277	0.18%
2021/07/26	123	103.85	131	105.28	105.00	-8	8,030	-0.10%	大買/大賣/
2021/07/23	34	98.96	20	98.19	97.80	14	7,672	0.18%
2021/07/22	51	100.55	145	101.69	101.00	-94	7,498	-1.25%	大賣/
2021/07/21	127	99.20	31.4	97.50	100.50	95.6	7,086	1.35%	大買/
2021/07/20	30	94.06	124	93.16	91.50	-94	6,461	-1.45%	大賣/
2021/07/19	101	90.97	19	89.99	91.00	82	5,924	1.38%	大買/
2021/07/16	2	82.45	14	82.58	82.80	-12	5,879	-0.20%
2021/07/15	16	83.17	6	82.95	84.50	10	6,380	0.16%
2021/07/14	14	83.80	17.1	84.78	85.70	-3.1	6,458	-0.05%
2021/07/13	15.1	84.84	28	84.83	80.50	-12.9	6,213	-0.21%
2021/07/12	8	82.40	6.2	81.89	82.50	1.9	5,940	0.03%
2021/07/09	1.2	78.50	4	78.93	78.50	-2.9	5,701	-0.05%
2021/07/08	7	78.67	5	78.74	77.70	2	5,690	0.04%
2021/07/07	16	79.92	14	79.86	79.30	2	5,696	0.04%
2021/07/06	11	77.09	17	77.87	77.70	-6	5,513	-0.11%
2021/07/05	0	0.00	5	74.94	74.90	-5	5,407	-0.09%
2021/07/02	3	71.60	2	71.30	71.30	1	5,566	0.02%
2021/07/01	2	70.15	3	70.47	69.90	-1	5,730	-0.02%
2021/06/30	4	72.55	4	72.20	72.00	0	5,975	0.00%
2021/06/29	1	74.20	10	74.16	73.00	-9	5,962	-0.15%
2021/06/28	5	71.90	2	71.90	72.80	3	5,898	0.05%
2021/06/25	5	73.58	2	73.75	72.70	3	5,915	0.05%
2021/06/24	3	73.80	5	73.38	73.30	-2	5,910	-0.03%
2021/06/23	3	73.53	12	73.28	73.70	-9	5,868	-0.15%
2021/06/22	4	73.05	5	72.56	71.60	-1	5,799	-0.02%
2021/06/21	11	73.10	9	73.01	72.00	2	5,770	0.03%
2021/06/18	21	75.93	18	76.41	75.20	3	5,731	0.05%
2021/06/17	19	72.41	6	72.47	72.70	13	5,617	0.23%
2021/06/16	7	73.00	7.1	72.27	71.30	-0.1	5,565	0.00%
2021/06/15	15.1	71.81	17	71.12	72.90	-1.9	5,439	-0.04%
2021/06/11	5	67.82	2	68.00	67.70	3	5,204	0.06%
2021/06/10	10	67.64	7	67.29	67.20	3	5,203	0.06%
2021/06/09	8	67.15	11	67.05	66.70	-3	5,152	-0.06%
2021/06/08	10	66.99	9	67.00	66.50	1	5,133	0.02%
2021/06/07	6	66.43	6	66.88	66.50	0	5,112	0.00%
2021/06/04	9	66.59	2	66.60	66.50	7	5,091	0.14%
2021/06/03	17	68.41	11	69.02	68.10	6	5,064	0.12%
2021/06/02	2	67.10	2	67.00	66.80	0	4,966	0.00%
2021/05/31	4	67.40	6	67.10	66.90	-2	4,915	-0.04%
2021/05/28	5	67.44	0	0.00	66.90	5	4,890	0.10%
2021/05/27	3	66.60	3	66.87	66.60	0	4,853	0.00%
2021/05/26	1	67.80	0	0.00	66.00	1	4,831	0.02%
2021/05/25	11	66.79	8	65.25	66.30	3	4,791	0.06%
2021/05/24	0	0.00	1	62.00	62.80	-1	4,702	-0.02%
2021/05/21	1	62.50	1	61.50	62.30	0	4,727	0.00%
2021/05/20	0	0.00	7	62.14	61.80	-7	4,827	-0.15%
2021/05/19	5	61.68	5	62.19	61.80	0	4,823	0.00%
2021/05/18	1	56.83	3	59.27	60.10	-2	4,801	-0.04%
2021/05/17	1	54.72	0	0.00	54.80	1	4,787	0.02%
2021/05/13	7	60.53	0	0.00	60.10	7	4,732	0.15%
2021/05/12	1	61.20	9	58.80	60.00	-8	4,707	-0.17%
2021/05/11	11	66.97	5	67.00	65.30	6	4,657	0.13%
2021/05/10	5	69.80	0	0.00	69.70	5	4,645	0.11%
2021/05/07	2	70.10	2.3	70.20	71.90	-0.3	4,657	-0.01%
2021/05/06	1.3	68.48	2	68.55	68.60	-0.7	4,665	-0.02%
2021/05/05	6	71.43	5	69.42	68.50	1	4,689	0.02%
2021/05/04	6	72.42	3	73.00	71.90	3	4,678	0.06%
2021/05/03	7	76.87	9	75.11	74.40	-2	4,637	-0.04%
2021/04/29	1	79.30	3	78.87	78.50	-2	4,632	-0.04%
2021/04/28	5	81.00	12.1	81.34	79.50	-7.1	4,665	-0.15%
2021/04/27	11.1	80.61	13	79.96	79.80	-1.9	4,711	-0.04%
2021/04/26	17	82.82	27	82.25	82.20	-10	4,781	-0.21%
2021/04/23	24	82.26	21	83.31	82.50	3	4,805	0.06%
2021/04/22	15	80.83	17	81.57	78.50	-2	4,807	-0.04%
2021/04/21	92	86.63	99.8	87.44	84.00	-7.8	5,265	-0.15%
2021/04/20	168	82.43	128.2	82.16	82.80	39.9	4,952	0.80%	大買/大賣/
2021/04/19	1	73.90	0	0.00	75.30	1	4,723	0.02%
2021/04/16	1	75.10	0	0.00	73.90	1	4,777	0.02%
2021/04/15	0	0.00	3	74.90	74.40	-3	4,790	-0.06%
2021/04/14	9	74.42	3	74.80	74.10	6	4,808	0.12%
2021/04/13	4	76.95	9	77.93	76.00	-5	4,802	-0.10%
2021/04/12	6	76.70	1	75.50	75.40	5	4,769	0.11%
2021/04/09	3	78.80	12	78.07	78.00	-9	4,752	-0.19%
2021/04/08	10	80.08	13	81.42	80.00	-3	4,656	-0.07%
2021/04/07	13	77.68	5	77.64	77.30	8	4,438	0.18%
2021/04/06	17	75.40	14	75.96	77.60	3	4,318	0.07%
2021/03/31	0	0.00	6	71.60	71.10	-6	4,134	-0.15%
2021/03/30	1	71.90	2	72.20	72.40	-1	4,161	-0.02%
2021/03/29	4	71.48	5	71.70	71.40	-1	4,201	-0.02%
2021/03/26	0	0.00	0.9	75.30	70.40	-0.9	4,233	-0.02%
2021/03/25	0	0.00	2	70.84	70.30	-2	4,248	-0.05%
2021/03/24	4	71.15	6	71.52	70.90	-2	4,266	-0.05%
2021/03/23	5	71.70	5	71.96	71.00	0	4,278	0.00%
2021/03/22	10	72.53	11.2	72.32	72.00	-1.2	4,235	-0.03%
2021/03/19	3.2	68.32	1	68.30	68.60	2.2	4,161	0.05%
2021/03/18	3	69.90	0	0.00	69.10	3	4,213	0.07%
2021/03/17	0.1	69.19	0.3	69.97	68.90	-0.1	4,339	0.00%
2021/03/16	2	70.55	2.6	71.17	70.00	-0.6	4,629	-0.01%
2021/03/15	1	70.50	1.1	70.55	70.00	-0.1	4,990	0.00%
2021/03/12	3	69.50	1.1	70.15	70.00	1.9	5,031	0.04%
2021/03/11	0	0.00	1	69.50	69.40	-1	5,068	-0.02%
2021/03/10	1.1	67.49	0	0.00	67.40	1.1	5,110	0.02%
2021/03/09	2	67.30	0	0.00	67.10	2	5,373	0.04%
2021/03/08	1	67.60	1	68.50	67.30	0	5,405	0.00%
2021/03/05	4	67.75	1	67.80	67.70	3	5,455	0.05%
2021/03/02	1	70.00	0	0.00	69.00	1	5,627	0.02%
2021/02/26	1	69.90	0	0.00	70.00	1	5,646	0.02%
2021/02/25	6	71.80	4	71.70	71.10	2	5,736	0.03%
2021/02/24	10	72.01	4	72.33	71.50	6	5,746	0.10%
2021/02/23	7.5	72.71	3	72.73	72.50	4.5	5,822	0.08%
2021/02/22	6	73.90	7.5	73.97	73.90	-1.5	5,782	-0.03%
2021/02/19	1	70.20	3	71.13	71.40	-2	5,670	-0.04%
2021/02/18	2	69.40	2.1	70.04	70.30	-0.1	5,686	0.00%
2021/02/17	2	68.35	1	69.30	69.30	1	5,680	0.02%
2021/02/05	1	66.50	0	0.00	66.50	1	5,664	0.02%
2021/02/03	0.1	67.60	0	0.00	66.70	0.1	5,657	0.00%
2021/02/02	1	68.00	0	0.00	67.80	1	5,655	0.02%
2021/02/01	4	65.85	4	65.75	66.30	0	5,639	0.00%
2021/01/29	3	68.87	4	67.80	67.40	-1	5,620	-0.02%
2021/01/28	2	70.05	0	0.00	69.50	2	5,595	0.04%
2021/01/26	1	69.50	1	69.30	69.40	0	5,527	0.00%
2021/01/25	2	70.15	0	0.00	70.50	2	5,501	0.04%
2021/01/22	3	71.57	9	71.67	72.00	-6	5,470	-0.11%
2021/01/21	5	72.02	3	73.20	71.30	2	5,449	0.04%
2021/01/20	2	73.75	6	74.50	72.70	-4	5,396	-0.07%
2021/01/19	8	78.98	9	77.87	76.70	-1	5,306	-0.02%
2021/01/18	8	78.53	6	78.63	79.20	2	5,183	0.04%
2021/01/15	33	79.26	30	79.31	77.70	3	5,047	0.06%
2021/01/14	56	79.88	41	80.05	79.10	15	4,829	0.31%
2021/01/13	10	76.74	18	75.64	77.60	-8	4,145	-0.19%
2021/01/12	4	71.80	3	71.63	70.60	1	3,834	0.03%
2021/01/11	3	72.00	3	72.43	72.10	0	3,737	0.00%
2021/01/08	0	0.00	1	69.60	69.90	-1	3,682	-0.03%
2021/01/07	1	69.60	3	69.67	69.50	-2	3,726	-0.05%
2021/01/06	3	70.80	5	71.08	69.10	-2	3,722	-0.05%
2021/01/05	5	71.16	2	71.35	71.10	3	3,724	0.08%
2021/01/04	5	72.34	12.1	72.43	72.60	-7.1	3,705	-0.19%
2020/12/31	5	71.20	2	71.25	71.10	3	3,665	0.08%
2020/12/30	2	72.50	1	72.00	71.80	1	3,652	0.03%
2020/12/29	7	73.89	6	73.57	72.70	1	3,628	0.03%
2020/12/28	10	73.11	10	73.78	72.80	0	3,554	0.00%
2020/12/25	3	71.70	1.7	72.38	72.30	1.3	3,491	0.04%
2020/12/24	4	71.58	4	71.78	71.50	0	3,502	0.00%
2020/12/23	6	71.32	4	72.23	71.70	2	3,515	0.06%
2020/12/22	8	72.00	9	70.87	69.00	-1	3,498	-0.03%
2020/12/21	4	70.03	1	69.70	70.00	3	3,500	0.09%
2020/12/18	2	70.20	3	70.53	70.90	-1	3,502	-0.03%
2020/12/17	4	69.98	2	70.40	70.10	2	3,506	0.06%
2020/12/16	0	0.00	2.7	71.74	71.30	-2.7	3,494	-0.08%
2020/12/15	13	72.32	19	70.86	70.80	-6	3,520	-0.17%
2020/12/14	5	73.80	12	73.76	73.70	-7	3,552	-0.20%
2020/12/11	15	73.81	18.1	73.65	72.50	-3.1	3,578	-0.09%
2020/12/10	18.1	74.87	21	75.47	75.00	-2.9	3,479	-0.08%
2020/12/09	12	72.99	22	72.86	74.70	-10	3,188	-0.31%
2020/12/08	8	68.81	2	69.15	69.00	6	2,814	0.21%
2020/12/07	4	68.25	1	69.00	68.00	3	2,787	0.11%
2020/12/04	5	67.82	2	67.95	67.60	3	2,766	0.11%
2020/12/03	17	69.61	17	69.72	68.00	0	2,749	0.00%
2020/12/02	2	67.60	1	67.40	67.20	1	2,673	0.04%
2020/12/01	3	67.83	3	67.33	67.00	0	2,705	0.00%
2020/11/30	25	69.37	21	68.21	67.10	4	2,687	0.15%
2020/11/26	3	65.20	3	65.47	65.60	0	2,578	0.00%
2020/11/25	1	64.70	0	0.00	64.50	1	2,596	0.04%
2020/11/24	3	66.57	6	67.12	65.70	-3	2,682	-0.11%
2020/11/23	0	0.00	3	64.50	64.70	-3	2,693	-0.11%
2020/11/20	4	64.50	8	63.88	64.40	-4	2,731	-0.15%
2020/11/19	2	61.60	2	62.30	61.40	0	2,707	0.00%
2020/11/17	2	62.35	3	62.03	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	4	61.55	61.90	-4	3,287	-0.12%
2020/11/13	1	60.50	0	0.00	60.40	1	3,650	0.03%
2020/11/12	0	0.00	1	61.10	60.70	-1	3,945	-0.03%
2020/11/11	0	0.00	3	61.00	61.00	-3	4,060	-0.07%
2020/11/10	1	60.10	0	0.00	60.10	1	4,085	0.02%
2020/11/09	2	61.60	1	61.40	61.50	1	4,106	0.02%
2020/11/04	3	61.03	0	0.00	61.10	3	4,328	0.07%
2020/11/03	2	61.00	0	0.00	60.90	2	4,355	0.05%
2020/11/02	2	59.30	0	0.00	59.10	2	4,391	0.05%
2020/10/30	2	60.60	0	0.00	59.70	2	4,468	0.04%
2020/10/29	3	60.77	8	59.64	61.20	-5	4,725	-0.11%
2020/10/28	2	60.45	5	61.40	60.30	-3	4,808	-0.06%
2020/10/27	0	0.00	25	62.22	62.30	-25	4,860	-0.51%
2020/10/26	0	0.00	1	62.80	62.80	-1	4,929	-0.02%
2020/10/22	3	64.67	1	64.50	64.00	2	5,080	0.04%
2020/10/21	2	64.00	1	64.20	64.20	1	5,093	0.02%
2020/10/16	3	65.93	0.1	65.70	64.70	2.9	5,624	0.05%
2020/10/15	2	66.20	7	66.53	66.30	-5	5,756	-0.09%
2020/10/14	1	64.30	2	64.55	64.50	-1	5,715	-0.02%
2020/10/13	6	63.70	2	63.90	64.00	4	5,762	0.07%
2020/10/12	2	65.05	0	0.00	64.90	2	5,786	0.03%
2020/10/08	2	66.90	0	0.00	66.70	2	5,820	0.03%
2020/10/06	1	67.50	0	0.00	66.50	1	6,016	0.02%
2020/10/05	0	0.00	0.3	71.90	66.70	-0.3	6,088	0.00%
2020/09/30	2	66.20	0	0.00	66.60	2	6,179	0.03%
2020/09/29	3	66.50	4	66.38	66.80	-1	6,221	-0.02%
2020/09/28	4	64.35	6	64.75	64.70	-2	6,299	-0.03%
2020/09/25	7	66.53	6	65.68	65.00	1	6,398	0.02%
2020/09/24	4	68.63	0	0.00	67.60	4	6,612	0.06%
2020/09/23	4	69.85	4	70.10	69.60	0	6,584	0.00%
2020/09/22	6	70.25	0	0.00	70.30	6	6,623	0.09%
2020/09/21	2	71.10	0	0.00	69.70	2	6,606	0.03%
2020/09/18	3	71.77	7	72.03	71.60	-4	6,614	-0.06%
2020/09/17	4	71.88	5	72.24	72.70	-1	6,610	-0.02%
2020/09/16	8	71.29	19	71.74	70.90	-11	6,574	-0.17%
2020/09/15	1	70.60	8	70.21	70.20	-7	6,578	-0.11%
2020/09/14	0	0.00	2	69.80	69.70	-2	6,779	-0.03%
2020/09/11	0	0.00	3	68.87	69.20	-3	6,820	-0.04%
2020/09/10	2	70.30	3	69.57	68.60	-1	6,866	-0.01%
2020/09/09	3	69.33	0	0.00	69.50	3	6,968	0.04%
2020/09/08	2	69.55	2	69.20	68.90	0	7,054	0.00%
2020/09/07	11	70.60	12	72.50	69.20	-1	7,134	-0.01%
2020/09/04	3	69.20	12	67.78	70.30	-9	7,125	-0.13%
2020/09/03	12	71.16	3	70.30	69.40	9	7,190	0.13%
2020/09/02	5	69.86	1	70.00	70.30	4	7,253	0.06%
2020/09/01	8	68.84	0	0.00	68.90	8	7,333	0.11%
2020/08/31	7	69.99	0	0.00	69.20	7	7,431	0.09%
2020/08/28	6	71.18	17	71.43	70.00	-11	7,943	-0.14%
2020/08/27	3	72.37	1	71.50	71.80	2	7,937	0.03%
2020/08/26	3	70.80	8	71.19	71.30	-5	7,961	-0.06%
2020/08/25	1	68.70	2	69.20	69.50	-1	8,035	-0.01%
2020/08/24	2	68.40	0	0.00	69.20	2	8,157	0.02%
2020/08/21	14	67.98	26	68.07	69.70	-12	8,266	-0.15%
2020/08/20	29	70.50	21	68.90	68.80	8	8,231	0.10%
2020/08/19	26	73.48	86	73.93	76.40	-60	8,499	-0.71%
2020/08/18	42	73.14	56	73.08	72.60	-14	8,464	-0.17%
2020/08/17	2	70.30	3	70.90	71.50	-1	8,361	-0.01%
2020/08/13	1	67.80	0	0.00	67.70	1	8,946	0.01%
2020/08/12	30	68.02	10	68.50	68.10	20	9,075	0.22%
2020/08/11	34	69.43	37	69.26	68.60	-3	9,274	-0.03%
2020/08/10	8	71.14	3	71.07	69.80	5	9,375	0.05%
2020/08/07	12	70.64	1	70.60	70.60	11	9,557	0.12%
2020/08/06	11	71.63	1	71.80	70.50	10	9,961	0.10%
2020/08/05	16	71.50	17	71.45	70.90	-1	10,009	-0.01%
2020/08/04	60	73.64	21	74.65	72.50	39	10,068	0.39%
2020/08/03	108	72.29	10	72.96	73.90	98	9,941	0.99%	大買/
2020/07/31	33	72.01	35	72.81	71.60	-2	9,897	-0.02%
2020/07/30	15	71.50	40	71.67	71.80	-25	9,892	-0.25%
2020/07/29	3	69.50	1	68.60	69.70	2	9,875	0.02%
2020/07/28	28	70.68	24	69.73	68.90	4	9,883	0.04%
2020/07/27	6	69.63	7	70.06	70.30	-1	9,853	-0.01%
2020/07/24	25	69.60	11	69.37	69.40	14	9,833	0.14%
2020/07/23	37	72.68	33	73.93	72.10	4	9,794	0.04%
2020/07/22	17	72.67	25	73.19	72.20	-8	9,635	-0.08%
2020/07/21	18	71.62	39	71.78	71.90	-21	9,399	-0.22%
2020/07/20	2	68.00	0	0.00	67.90	2	9,275	0.02%
2020/07/17	3	68.07	4	68.80	67.60	-1	9,294	-0.01%
2020/07/16	2	69.75	21	70.85	70.30	-19	9,320	-0.20%
2020/07/15	14	70.12	23	71.57	68.80	-9	9,311	-0.10%
2020/07/14	24	70.25	26	71.82	70.20	-2	9,360	-0.02%
2020/07/13	25	71.20	45	70.65	71.10	-20	9,417	-0.21%
2020/07/10	2	69.50	7	69.16	68.50	-5	9,488	-0.05%
2020/07/09	6	72.92	4	72.33	72.20	2	9,451	0.02%
2020/07/08	8	70.51	7	71.20	71.40	1	9,409	0.01%
2020/07/07	8	71.14	10	71.78	69.40	-2	9,378	-0.02%
2020/07/06	13	73.97	10	74.13	74.00	3	9,319	0.03%
2020/07/03	14	72.71	30	71.87	73.50	-16	9,301	-0.17%
2020/07/02	12	68.75	22	69.21	69.30	-10	9,087	-0.11%
2020/07/01	4	68.48	3	69.17	68.40	1	9,123	0.01%
2020/06/30	1	67.00	3	67.27	67.30	-2	9,107	-0.02%
2020/06/29	4	66.23	8	66.06	66.40	-4	9,170	-0.04%
2020/06/24	7	68.23	1	69.00	67.80	6	9,205	0.07%
2020/06/23	4	68.20	6	67.48	68.10	-2	9,247	-0.02%
2020/06/22	4	67.50	5	68.18	67.20	-1	9,265	-0.01%
2020/06/19	21	71.19	9	71.34	69.50	12	9,296	0.13%
2020/06/18	3	67.23	6	67.27	68.30	-3	9,153	-0.03%
2020/06/17	5	68.06	0	0.00	67.40	5	9,210	0.05%
2020/06/16	24	68.13	17	68.42	68.60	7	9,343	0.07%
2020/06/15	6	67.35	7	66.66	65.70	-1	9,550	-0.01%
2020/06/12	10	68.45	4	67.70	68.70	6	9,814	0.06%
2020/06/11	10	72.08	54	72.74	70.00	-44	10,020	-0.44%
2020/06/10	3	73.03	41	72.17	71.60	-38	10,045	-0.38%
2020/06/09	5	74.70	8	73.93	73.60	-3	10,142	-0.03%
2020/06/08	7	76.16	4	75.95	75.30	3	10,336	0.03%
2020/06/05	2	74.85	5	75.64	75.90	-3	10,545	-0.03%
2020/06/04	89	75.14	160	74.45	74.90	-71	10,688	-0.66%	大賣/
2020/06/03	75	71.59	47	71.40	71.80	28	10,240	0.27%
2020/06/02	105	70.53	70	70.51	70.80	35	10,227	0.34%	大買/
2020/06/01	24	71.11	18	70.60	70.30	6	10,262	0.06%
2020/05/29	18	67.86	95	69.29	69.50	-77	10,258	-0.75%
2020/05/28	11	69.20	117	70.04	68.30	-106	10,302	-1.03%	大賣/鉅額交易
2020/05/27	205	70.64	86	70.10	70.90	119	10,399	1.14%	大買/鉅額交易
2020/05/26	123	71.03	51	72.35	68.60	72	10,187	0.71%	大買/
2020/05/25	69	69.43	83	68.82	71.00	-14	9,764	-0.14%
2020/05/22	40	64.25	18	64.01	64.60	22	9,468	0.23%
2020/05/21	51	62.89	47	63.47	64.00	4	9,354	0.04%
2020/05/20	24	60.44	28	60.78	61.40	-4	9,196	-0.04%
2020/05/19	3	58.13	6	58.00	57.50	-3	8,876	-0.03%
2020/05/18	32	58.29	51	58.07	57.00	-19	8,817	-0.22%
2020/05/15	8	56.35	19	57.15	59.00	-11	8,657	-0.13%
2020/05/14	56	56.45	105	57.19	56.20	-49	8,646	-0.57%	大賣/
2020/05/13	169	57.26	28.2	56.63	57.90	140.8	8,419	1.67%	大買/鉅額交易
2020/05/12	30	52.67	7	53.59	52.70	23	8,003	0.29%
2020/05/11	10	53.78	16	53.99	53.70	-6	7,951	-0.08%
2020/05/08	14	53.16	6	53.25	52.20	8	7,818	0.10%
2020/05/07	2	51.70	6	51.92	52.10	-4	7,687	-0.05%
2020/05/06	4	51.63	0	0.00	50.50	4	7,635	0.05%
2020/05/05	1	51.70	4	51.88	51.60	-3	7,574	-0.04%
2020/05/04	2	50.95	8	50.76	50.70	-6	7,541	-0.08%
2020/04/30	1	52.40	9	51.83	51.80	-8	7,521	-0.11%
2020/04/29	7	50.73	4	50.58	50.30	3	7,461	0.04%
2020/04/28	5	50.78	1	50.50	50.50	4	7,456	0.05%
2020/04/27	1	50.10	1	50.50	50.20	0	7,466	0.00%
2020/04/24	1	48.95	21	49.00	49.00	-20	7,437	-0.27%
2020/04/23	1	50.30	3	49.53	49.45	-2	7,422	-0.03%
2020/04/22	0	0.00	1	48.90	49.35	-1	7,408	-0.01%
2020/04/21	15	50.44	6	49.95	49.05	9	7,432	0.12%
2020/04/20	5	50.88	5	50.84	51.00	0	7,380	0.00%
2020/04/17	8	52.14	0	0.00	51.50	8	7,357	0.11%
2020/04/16	17	53.20	34	53.66	52.80	-17	7,254	-0.23%
2020/04/15	70	52.83	57	53.22	52.90	13	7,124	0.18%
2020/04/14	2.2	50.91	4	51.28	50.90	-1.8	6,927	-0.03%
2020/04/13	6	51.07	11	50.68	50.20	-5	6,903	-0.07%
2020/04/10	1	51.00	2	51.05	50.80	-1	6,877	-0.01%
2020/04/09	1	52.50	2	52.05	51.00	-1	6,942	-0.01%
2020/04/08	15	52.39	19	52.47	52.20	-4	6,922	-0.06%
2020/04/07	0	0.00	7	49.85	49.75	-7	6,806	-0.10%
2020/04/06	51	49.13	54	49.58	49.60	-3	6,750	-0.04%
2020/04/01	15	48.72	13	49.06	49.10	2	6,723	0.03%
2020/03/31	23	48.93	28	48.89	48.80	-5	6,707	-0.07%
2020/03/30	7	47.72	5	48.34	49.20	2	6,750	0.03%
2020/03/27	3	48.10	5	47.85	47.10	-2	6,684	-0.03%
2020/03/26	8	47.61	24	47.79	48.15	-16	6,617	-0.24%
2020/03/25	6	47.94	5	47.81	47.70	1	6,560	0.02%
2020/03/24	3	45.58	1.1	45.98	45.80	1.9	6,468	0.03%
2020/03/23	4	43.94	2	44.23	43.35	2	6,597	0.03%
2020/03/20	33	48.74	27	47.86	47.65	6	6,546	0.09%
2020/03/19	9	48.00	12	48.21	45.85	-3	6,402	-0.05%
2020/03/18	37	52.89	8	53.41	50.90	29	6,097	0.48%
2020/03/17	14	51.41	19	51.23	52.00	-5	5,771	-0.09%
2020/03/16	22	51.75	20	50.82	49.50	2	5,472	0.04%
2020/03/13	6	48.38	16	47.25	51.90	-10	5,321	-0.19%
2020/03/12	24	52.50	26	53.05	51.00	-2	5,108	-0.04%
2020/03/11	31	55.24	9	54.40	54.20	22	4,842	0.45%
2020/03/10	2	51.45	5	52.42	55.60	-3	4,604	-0.07%
2020/03/09	3	51.90	12	51.87	50.60	-9	4,417	-0.20%
2020/03/06	17	55.38	57	54.84	53.50	-40	4,321	-0.93%
2020/03/05	40	56.07	2	55.90	55.60	38	4,246	0.89%
2020/03/04	2	54.25	1	54.10	55.90	1	4,081	0.02%
2020/03/03	16	55.43	23	54.77	54.10	-7	3,938	-0.18%
2020/03/02	115	54.57	114.1	54.50	54.80	0.9	3,701	0.02%	大買/大賣/
2020/02/27	6	50.63	16	49.89	49.85	-10	3,438	-0.29%
2020/02/26	11	52.97	4	52.55	52.30	7	3,371	0.21%
2020/02/25	1	53.00	26	52.73	53.00	-25	3,290	-0.76%
2020/02/24	10	53.24	5	53.32	53.20	5	3,258	0.15%
2020/02/21	12	53.43	5	53.24	52.90	7	3,194	0.22%
2020/02/20	5	52.06	8	52.08	51.90	-3	3,013	-0.10%
2020/02/19	10	52.17	7	52.16	52.10	3	2,962	0.10%
2020/02/18	9	51.39	4	51.48	51.00	5	2,879	0.17%
2020/02/17	63	52.64	71	51.72	52.20	-8	2,804	-0.29%
2020/02/14	4	48.69	4	48.80	48.70	0	2,629	0.00%
2020/02/13	7	47.91	2	47.95	47.95	5	2,615	0.19%
2020/02/12	6	48.13	4	47.86	48.20	2	2,682	0.07%
2020/02/11	1	46.55	1	46.65	46.50	0	2,683	0.00%
2020/02/10	1	45.80	3	45.33	45.95	-2	2,741	-0.07%
2020/02/07	2	45.50	0	0.00	45.50	2	2,785	0.07%
2020/02/06	2	46.10	1	46.20	46.25	1	2,846	0.04%
2020/02/05	1	46.40	6	45.80	45.30	-5	2,874	-0.17%
2020/02/04	4	45.04	10	45.03	45.25	-6	2,921	-0.21%
2020/02/03	21	42.85	20	43.74	44.00	1	3,018	0.03%
2020/01/31	6	46.83	6	47.29	46.90	0	3,056	0.00%
2020/01/30	4	47.33	1	46.80	46.75	3	3,309	0.09%
2020/01/20	0	0.00	1	51.90	51.90	-1	3,464	-0.03%
2020/01/17	2	52.50	0	0.00	52.30	2	3,659	0.05%
2020/01/16	4	53.05	0	0.00	52.70	4	3,956	0.10%
2020/01/15	12	52.80	5	53.34	53.00	7	4,213	0.17%
2020/01/14	3	52.47	1	52.10	52.40	2	4,296	0.05%
2020/01/13	0	0.00	2	51.30	52.60	-2	4,485	-0.04%
2020/01/10	1	50.50	0	0.00	49.90	1	4,564	0.02%
2020/01/08	0	0.00	2	50.50	49.90	-2	4,661	-0.04%
2020/01/07	3	50.57	1	50.30	50.40	2	4,843	0.04%
2020/01/06	1	51.90	9	51.91	51.50	-8	4,957	-0.16%
2020/01/03	7	53.93	14	53.53	53.10	-7	4,942	-0.14%
2020/01/02	2	53.85	4	54.33	54.50	-2	4,868	-0.04%
2019/12/31	8	53.18	5	53.10	52.80	3	4,832	0.06%
2019/12/30	13	53.92	13	53.73	53.70	0	4,820	0.00%
2019/12/27	9	54.38	11	54.38	54.20	-2	4,815	-0.04%
2019/12/26	5	54.10	3	53.80	53.70	2	4,774	0.04%
2019/12/25	5	54.08	6	54.13	53.90	-1	4,763	-0.02%
2019/12/24	2	52.20	2	52.65	52.10	0	4,668	0.00%
2019/12/23	2	53.70	0	0.00	52.70	2	4,692	0.04%
2019/12/20	5	53.20	10	53.67	53.00	-5	4,704	-0.11%
2019/12/19	1.1	53.27	4	53.70	53.10	-2.9	4,745	-0.06%
2019/12/18	50	54.54	26	54.25	54.50	24	4,752	0.50%
2019/12/17	2	53.05	4	52.58	53.40	-2	4,549	-0.04%
2019/12/16	4	52.10	18	52.19	52.30	-14	4,595	-0.30%
2019/12/13	4	51.00	4	51.20	50.50	0	4,598	0.00%
2019/12/12	7	52.26	3	51.90	51.40	4	4,644	0.09%
2019/12/11	0	0.00	2	51.95	51.60	-2	4,608	-0.04%
2019/12/10	0	0.00	14	52.14	52.50	-14	4,604	-0.30%
2019/12/09	4	50.83	2	51.20	51.10	2	4,585	0.04%
2019/12/06	3	51.07	1	50.80	51.40	2	4,629	0.04%
2019/12/05	7	51.44	18	51.37	51.10	-11	4,642	-0.24%
2019/12/04	18	50.51	4	50.75	50.80	14	4,852	0.29%
2019/12/03	0	0.00	3	48.60	48.75	-3	4,839	-0.06%
2019/12/02	1	48.10	0	0.00	48.00	1	4,889	0.02%
2019/11/29	1	49.40	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	1	50.10	49.70	-1	5,002	-0.02%
2019/11/22	1	49.40	1	49.70	49.40	0	5,818	0.00%
2019/11/21	1	49.45	0	0.00	49.45	1	5,866	0.02%
2019/11/19	4	50.00	0	0.00	50.00	4	6,000	0.07%
2019/11/18	0	0.00	1	50.60	50.60	-1	6,176	-0.02%
2019/11/15	11	50.55	0	0.00	50.70	11	6,217	0.18%
2019/11/13	2	50.65	2	50.50	50.30	0	6,429	0.00%
2019/11/12	1	50.20	1	50.20	50.20	0	6,442	0.00%
2019/11/11	2	50.05	4	49.70	49.60	-2	6,432	-0.03%
2019/11/08	5	52.98	0	0.00	52.80	5	6,377	0.08%
2019/11/07	1	53.00	1	55.00	53.20	0	6,387	0.00%
2019/11/06	5	55.46	16	55.68	55.50	-11	6,354	-0.17%
2019/11/05	34	56.39	1	56.30	56.30	33	6,352	0.52%
2019/11/04	1	55.50	4	55.50	55.50	-3	6,333	-0.05%
2019/11/01	5	56.06	1	56.10	56.10	4	6,351	0.06%
2019/10/31	7	55.99	5	55.70	55.00	2	6,331	0.03%
2019/10/30	2	57.10	0	0.00	56.80	2	6,268	0.03%
2019/10/29	9	58.23	5	56.72	57.50	4	6,275	0.06%
2019/10/28	1	58.80	8	58.90	60.10	-7	6,167	-0.11%
2019/10/25	6	58.13	20	58.43	58.20	-14	6,169	-0.23%
2019/10/24	8	56.10	41	56.73	58.50	-33	6,089	-0.54%
2019/10/23	37	54.55	42	54.89	55.00	-5	6,007	-0.08%
2019/10/22	11	53.41	16	53.21	53.60	-5	6,029	-0.08%
2019/10/21	29	52.88	31	53.23	53.60	-2	5,906	-0.03%
2019/10/18	10	51.91	6	51.85	51.60	4	5,681	0.07%
2019/10/17	15	51.15	4	51.25	51.10	11	5,579	0.20%
2019/10/16	12	50.51	9	50.59	50.00	3	5,555	0.05%
2019/10/15	28	51.78	8	51.91	51.10	20	5,499	0.36%
2019/10/14	3	50.60	14	50.84	50.40	-11	5,317	-0.21%
2019/10/09	4	48.41	0	0.00	48.15	4	5,184	0.08%
2019/10/08	1	49.00	1	48.90	48.90	0	5,185	0.00%
2019/10/07	0	0.00	1	49.55	49.55	-1	5,192	-0.02%
2019/10/04	1	49.60	0	0.00	49.35	1	5,183	0.02%
2019/10/02	0	0.00	7	49.10	49.50	-7	5,179	-0.14%
2019/10/01	0	0.00	1	49.20	49.25	-1	5,189	-0.02%
2019/09/27	1	48.40	0	0.00	48.40	1	5,174	0.02%
2019/09/26	0	0.00	10	49.15	48.75	-10	5,155	-0.19%
2019/09/24	10	51.69	3	51.53	50.80	7	5,122	0.14%
2019/09/23	1	51.00	3	50.90	50.80	-2	5,061	-0.04%
2019/09/20	1	50.40	2	50.25	50.40	-1	5,049	-0.02%
2019/09/19	6	51.05	6	51.22	50.70	0	5,067	0.00%
2019/09/18	0	0.00	11	50.84	50.30	-11	5,017	-0.22%
2019/09/17	7	49.75	10	49.80	50.20	-3	5,007	-0.06%
2019/09/12	9	49.08	0	0.00	48.90	9	5,001	0.18%
2019/09/11	21	49.10	4	49.08	48.85	17	5,056	0.34%
2019/09/10	6	49.70	8	49.88	49.30	-2	5,215	-0.04%
2019/09/09	1	50.10	0	0.00	50.10	1	5,230	0.02%
2019/09/06	40	52.70	37	52.11	51.00	3	5,201	0.06%
2019/09/05	10	50.25	2	50.60	50.80	8	4,915	0.16%
2019/09/04	7	50.39	2	50.60	50.70	5	4,896	0.10%
2019/09/03	5	50.46	18	50.77	49.80	-13	4,872	-0.27%
2019/09/02	4	49.75	14	49.62	50.70	-10	4,830	-0.21%
2019/08/30	21	50.99	15	49.81	49.05	6	4,748	0.13%
2019/08/29	12	50.43	11	51.35	49.75	1	4,536	0.02%
2019/08/28	69	50.54	58	50.95	51.20	11	4,330	0.25%
2019/08/27	8	46.81	1	46.60	46.60	7	3,927	0.18%
2019/08/26	1	47.15	4	46.99	46.10	-3	3,926	-0.08%
2019/08/23	4	48.58	2	48.68	48.55	2	3,888	0.05%
2019/08/22	3	48.53	11	48.78	48.70	-8	3,837	-0.21%
2019/08/21	21	47.89	26	48.01	48.20	-5	3,744	-0.13%
2019/08/20	7	46.39	2	46.20	45.85	5	3,565	0.14%
2019/08/19	10	46.92	4.1	46.93	46.50	5.9	3,525	0.17%
2019/08/16	14	45.27	27	44.76	46.00	-13	3,415	-0.38%
2019/08/15	5	42.95	3	43.22	43.10	2	3,320	0.06%
2019/08/14	2	44.85	0	0.00	44.10	2	3,318	0.06%
2019/08/13	1	44.95	3	44.63	44.35	-2	3,326	-0.06%
2019/08/12	4	43.50	3	43.40	44.35	1	3,316	0.03%
2019/08/08	1	44.90	2	44.73	44.65	-1	3,293	-0.03%
2019/08/07	7	44.49	0	0.00	44.05	7	3,298	0.21%
2019/08/06	17	44.31	3	44.33	45.60	14	3,292	0.43%
2019/08/05	1	48.40	3	47.42	45.55	-2	3,274	-0.06%
2019/08/02	12	47.68	3	47.97	47.85	9	3,264	0.28%
2019/08/01	2	49.38	7	49.26	48.85	-5	3,269	-0.15%
2019/07/31	12	49.46	4	49.50	49.90	8	3,241	0.25%
2019/07/30	11	48.12	16	48.93	48.80	-5	3,154	-0.16%
2019/07/29	48	51.05	51	50.94	51.00	-3	3,016	-0.10%
2019/07/26	22	48.90	35	48.01	49.50	-13	2,828	-0.46%
2019/07/25	27	47.48	19	47.83	47.75	8	2,728	0.29%
2019/07/24	18	46.35	32	46.74	47.30	-14	2,551	-0.55%
2019/07/23	20	42.60	20	43.10	43.00	0	2,356	0.00%
2019/07/22	0	0.00	1	42.15	42.00	-1	2,373	-0.04%
2019/07/19	4	41.95	4	42.25	41.90	0	2,411	0.00%
2019/07/18	20	42.23	17	41.81	41.80	3	2,443	0.12%
2019/07/17	15	43.58	17	43.48	43.45	-2	2,457	-0.08%
2019/07/15	1	44.35	5	44.30	44.25	-4	2,627	-0.15%
2019/07/11	8	44.31	1	44.20	44.10	7	2,750	0.25%
2019/07/09	12	43.44	4	43.00	43.00	8	2,745	0.29%
2019/07/08	8	44.66	7	44.44	44.10	1	2,762	0.04%
2019/07/05	10	44.83	6	44.73	44.65	4	2,788	0.14%
2019/07/04	4	45.58	2	45.60	45.40	2	2,794	0.07%
2019/07/03	1	45.60	1	45.80	45.25	0	2,866	0.00%
2019/07/02	5	46.30	5	46.61	46.45	0	2,947	0.00%
2019/07/01	2	46.93	0	0.00	46.45	2	3,016	0.07%
2019/06/28	0	0.00	22	46.77	46.30	-22	3,046	-0.72%
2019/06/27	0	0.00	3	46.85	46.65	-3	3,122	-0.10%
2019/06/26	4	46.99	3	46.95	46.65	1	3,135	0.03%
2019/06/25	8	46.59	3	46.43	47.40	5	3,187	0.16%
2019/06/24	0	0.00	2	46.28	46.35	-2	3,143	-0.06%
2019/06/21	2	45.80	8	45.28	45.15	-6	3,120	-0.19%
2019/06/20	5	45.20	4	45.85	45.10	1	3,114	0.03%
2019/06/19	13	44.82	15	44.65	44.85	-2	3,132	-0.06%
2019/06/18	18	45.18	36	45.55	43.90	-18	3,140	-0.57%
2019/06/17	11	43.61	17	44.85	45.40	-6	3,036	-0.20%
2019/06/14	12	41.72	12	41.89	41.30	0	3,015	0.00%
2019/06/12	39	42.94	6	42.31	41.45	33	3,131	1.05%
2019/06/11	15	42.05	24	40.95	42.05	-9	3,266	-0.28%
2019/06/10	10	40.16	10	40.08	40.10	0	3,327	0.00%
2019/06/06	11	39.20	15	39.52	39.15	-4	3,519	-0.11%
2019/06/04	5	40.11	5	40.50	39.95	0	3,617	0.00%
2019/06/03	7	40.21	0	0.00	40.15	7	3,731	0.19%
2019/05/31	16	41.25	15	41.35	41.25	1	3,847	0.03%
2019/05/30	20	41.05	19	40.09	41.10	1	3,905	0.03%
2019/05/29	14	39.62	19	39.57	39.75	-5	4,006	-0.12%
2019/05/28	13	39.87	11	40.13	40.10	2	4,133	0.05%
2019/05/27	1	40.20	1	40.60	39.95	0	4,328	0.00%
2019/05/24	1	40.65	1	41.00	40.50	0	4,444	0.00%
2019/05/23	1	40.70	4	40.69	41.00	-3	4,561	-0.07%
2019/05/22	3	42.60	1	42.70	41.55	2	4,688	0.04%
2019/05/21	6	41.59	7	41.26	41.75	-1	4,803	-0.02%
2019/05/20	9	40.76	5	40.88	40.45	4	4,888	0.08%
2019/05/17	2	43.23	2	42.63	42.70	0	5,107	0.00%
2019/05/16	9	43.27	5	43.78	42.85	4	5,190	0.08%
2019/05/15	24	44.11	7	43.51	44.90	17	5,358	0.32%
2019/05/14	2	42.13	3	41.38	42.60	-1	5,661	-0.02%
2019/05/13	14	41.91	10	42.60	41.75	4	6,030	0.07%
2019/05/10	17	43.98	17	44.41	43.95	0	6,201	0.00%
2019/05/09	8	43.93	24	44.02	43.35	-16	6,303	-0.25%
2019/05/08	4	45.74	1	46.15	45.70	3	6,338	0.05%
2019/05/07	0	0.00	2	46.25	46.25	-2	6,618	-0.03%
2019/05/06	23	46.89	7	45.93	45.95	16	6,893	0.23%
2019/05/03	1	47.70	18	48.04	48.05	-17	6,914	-0.25%
2019/05/02	5	47.13	1	47.35	47.35	4	6,911	0.06%
2019/04/30	8	46.94	15	46.50	47.40	-7	6,933	-0.10%
2019/04/29	29	48.26	31	48.89	46.80	-2	6,935	-0.03%
2019/04/26	8	53.04	6	53.07	52.00	2	6,877	0.03%
2019/04/25	4	53.53	3	54.07	54.00	1	6,860	0.01%
2019/04/24	13	54.24	15	54.39	53.80	-2	6,866	-0.03%
2019/04/23	12	53.61	27	53.50	53.60	-15	6,866	-0.22%
2019/04/22	27	55.10	23	54.91	54.40	4	6,906	0.06%
2019/04/19	15	53.39	18	53.59	54.10	-3	6,807	-0.04%
2019/04/18	8	53.74	66	53.19	52.90	-58	6,819	-0.85%
2019/04/17	0	0.00	2	52.75	52.80	-2	6,807	-0.03%
2019/04/16	8	51.43	5	51.70	52.50	3	6,840	0.04%
2019/04/15	6	51.40	0	0.00	51.20	6	6,913	0.09%
2019/04/12	8	51.20	2	50.95	51.10	6	7,052	0.09%
2019/04/11	2	54.10	2	53.20	51.80	0	7,144	0.00%
2019/04/10	26	53.28	35	53.43	53.20	-9	7,155	-0.13%
2019/04/09	14	55.21	6	55.82	53.90	8	7,198	0.11%
2019/04/08	14	55.65	11	55.62	55.30	3	7,265	0.04%
2019/04/03	2	53.45	4	53.80	53.90	-2	7,248	-0.03%
2019/04/02	5	52.46	1	52.90	53.00	4	7,245	0.06%
2019/04/01	47	52.47	2	52.35	52.20	45	7,341	0.61%
2019/03/29	5	50.72	2	51.10	51.00	3	7,319	0.04%
2019/03/28	27	51.73	21	51.96	51.20	6	7,491	0.08%
2019/03/27	2	51.20	1	51.30	51.40	1	7,705	0.01%
2019/03/26	2	51.65	0	0.00	51.30	2	7,947	0.03%
2019/03/25	0	0.00	48	50.82	51.50	-48	8,182	-0.59%
2019/03/22	0	0.00	1	52.30	52.10	-1	8,276	-0.01%
2019/03/21	59	51.85	1	52.10	51.80	58	8,408	0.69%
2019/03/20	3	53.70	3	52.70	52.60	0	8,690	0.00%
2019/03/19	13	53.93	5	54.16	53.10	8	9,013	0.09%
2019/03/18	92	53.99	34	54.24	54.30	58	9,060	0.64%
2019/03/15	4	54.45	8	54.39	54.50	-4	9,239	-0.04%
2019/03/14	50	55.03	8	55.34	53.90	42	9,339	0.45%
2019/03/13	34	57.39	13	57.55	57.40	21	9,496	0.22%
2019/03/12	19	57.91	126	57.38	58.00	-107	9,746	-1.10%	大賣/鉅額交易
2019/03/11	68	55.71	39	56.39	55.60	29	9,921	0.29%
2019/03/08	26	55.21	26	55.84	56.00	0	10,119	0.00%
2019/03/07	25	55.72	40	57.35	55.60	-15	10,309	-0.15%
2019/03/06	29	56.75	77	56.47	56.60	-48	10,479	-0.46%
2019/03/05	51	55.79	12	56.18	55.50	39	10,982	0.36%
2019/03/04	24	56.65	14	58.14	56.50	10	11,326	0.09%
2019/02/27	66	56.83	91	56.92	57.60	-25	11,445	-0.22%
2019/02/26	61	56.99	52	57.41	55.70	9	11,716	0.08%
2019/02/25	19	56.61	26	57.15	57.60	-7	11,980	-0.06%
2019/02/22	15	57.53	10	58.29	56.50	5	12,027	0.04%
2019/02/21	9	57.14	10	57.38	57.90	-1	11,959	-0.01%
2019/02/20	10	58.79	16	58.28	57.90	-6	11,855	-0.05%
2019/02/19	11	58.44	11	58.55	58.90	0	11,804	0.00%
2019/02/18	47	61.08	78	60.99	58.30	-31	11,751	-0.26%
2019/02/15	79	58.74	25	58.09	59.30	54	11,564	0.47%
2019/02/14	8	58.51	8	58.65	59.00	0	11,518	0.00%
2019/02/13	25	57.83	16.1	58.29	58.40	8.9	11,407	0.08%
2019/02/12	11	53.36	24	54.00	56.00	-13	11,139	-0.12%
2019/02/11	2	49.18	6	51.03	51.40	-4	10,961	-0.04%
2019/01/30	14	47.67	8	48.11	46.75	6	10,938	0.05%
2019/01/29	23	45.91	25	46.11	46.10	-2	10,865	-0.02%
2019/01/28	24	46.50	32	45.56	46.60	-8	10,856	-0.07%
2019/01/25	14	44.85	49	44.46	44.15	-35	10,746	-0.33%
2019/01/24	27	42.64	27	42.94	42.55	0	10,850	0.00%
2019/01/23	31	42.20	33	41.74	42.20	-2	10,938	-0.02%
2019/01/22	2	41.90	12	42.41	41.50	-10	10,995	-0.09%
2019/01/21	1	41.40	1	42.00	42.00	0	11,097	0.00%
2019/01/18	29	41.11	45	40.43	41.30	-16	11,108	-0.14%
2019/01/17	18	40.52	9	40.83	40.20	9	11,151	0.08%
2019/01/16	41	41.06	16	41.49	41.00	25	11,221	0.22%
2019/01/15	44	40.64	28	40.56	40.90	16	11,225	0.14%
2019/01/14	35	39.67	19	40.77	40.05	16	11,304	0.14%
2019/01/11	16	41.77	8	42.36	41.55	8	11,314	0.07%
2019/01/10	36	42.38	5	43.15	42.30	31	11,353	0.27%
2019/01/09	64	43.31	53	42.69	42.30	11	11,567	0.10%
2019/01/08	5	41.75	7	42.04	42.10	-2	11,704	-0.02%
2019/01/07	28	42.28	25	42.14	41.60	3	11,681	0.03%
2019/01/04	18	40.04	34	39.61	40.90	-16	11,672	-0.14%
2019/01/03	29	41.68	27	42.53	40.65	2	11,580	0.02%
2019/01/02	32	43.99	13	44.29	43.90	19	11,551	0.16%
2018/12/28	54	43.92	7	43.97	43.90	47	11,589	0.41%
2018/12/27	11	44.45	42	44.36	43.80	-31	11,642	-0.27%
2018/12/26	22	44.14	13	43.49	42.60	9	11,558	0.08%
2018/12/25	26	43.94	19	43.87	44.10	7	11,555	0.06%
2018/12/24	14	44.91	15	43.95	45.30	-1	11,517	-0.01%
2018/12/22	51	44.30	12	44.61	44.85	39	11,413	0.34%
2018/12/21	40	45.37	90	45.22	45.60	-50	11,422	-0.44%
2018/12/20	57	44.85	79	44.18	44.25	-22	11,273	-0.20%
2018/12/19	25	48.92	33	49.02	47.40	-8	11,019	-0.07%
2018/12/18	70	50.43	64	51.07	49.40	6	10,927	0.05%
2018/12/17	23	50.72	22	50.99	50.30	1	10,856	0.01%
2018/12/14	10	50.28	40	49.88	50.00	-30	10,796	-0.28%
2018/12/13	25	52.19	85	51.94	52.00	-60	10,675	-0.56%
2018/12/12	42	49.99	58	50.95	52.50	-16	10,400	-0.15%
2018/12/11	28	48.18	31	48.21	47.80	-3	10,099	-0.03%
2018/12/10	29	47.85	24	47.91	47.30	5	10,196	0.05%
2018/12/07	40	47.95	50	48.14	48.05	-10	10,027	-0.10%
2018/12/06	84	47.78	145	49.29	46.30	-61	9,928	-0.61%	大賣/
2018/12/05	155	50.70	98	50.55	51.10	57	9,676	0.59%	大買/
2018/12/04	40	51.17	42	51.05	49.50	-2	9,490	-0.02%
2018/12/03	73	50.24	46	50.02	49.15	27	9,277	0.29%
2018/11/30	35	48.01	20	48.25	48.75	15	9,100	0.16%
2018/11/29	21	49.95	28	50.31	49.00	-7	8,908	-0.08%
2018/11/28	104.1	50.06	84	50.05	49.70	20.1	8,699	0.23%	大買/
2018/11/27	44	46.53	43	46.85	48.40	1	8,185	0.01%
2018/11/26	60	44.37	56	44.11	44.00	4	7,814	0.05%
2018/11/23	40.9	42.85	42	43.04	43.75	-1.1	7,721	-0.01%
2018/11/22	70	41.92	74	42.25	41.10	-4	7,406	-0.05%
2018/11/21	3	37.93	17	39.99	40.70	-14	6,994	-0.20%
2018/11/20	7	37.51	7	37.30	37.00	0	6,942	0.00%
2018/11/19	5	37.28	7	36.96	37.30	-2	6,999	-0.03%
2018/11/16	24	37.10	17	36.90	36.25	7	7,024	0.10%
2018/11/15	45	36.64	45	36.53	36.80	0	7,052	0.00%
2018/11/14	19	36.61	17	36.91	36.00	2	7,106	0.03%
2018/11/13	61	36.44	60	36.10	36.95	1	7,294	0.01%
2018/11/12	24	36.72	22	37.07	36.60	2	7,346	0.03%
2018/11/09	42	36.60	43	36.39	36.70	-1	7,392	-0.01%
2018/11/08	80	37.96	78	37.97	35.95	2	7,411	0.03%
2018/11/07	29	35.93	33	36.51	37.75	-4	7,311	-0.05%
2018/11/06	20	34.95	17	35.83	34.35	3	7,310	0.04%
2018/11/05	3	36.77	4	36.85	37.00	-1	7,338	-0.01%
2018/11/02	39	36.48	37	36.86	36.55	2	7,319	0.03%
2018/11/01	35	35.74	27	36.17	35.80	8	7,226	0.11%
2018/10/31	75	33.72	9	34.04	34.10	66	6,952	0.95%
2018/10/30	4	31.63	2	31.68	31.00	2	6,907	0.03%
2018/10/29	28	32.32	21	31.79	32.05	7	7,100	0.10%
2018/10/26	2	31.30	0	0.00	30.50	2	7,077	0.03%
2018/10/25	17	31.34	15	32.22	31.15	2	7,113	0.03%
2018/10/24	22	35.13	25	35.60	34.60	-3	7,082	-0.04%
2018/10/23	10	36.68	9	36.75	36.30	1	7,021	0.01%
2018/10/22	2	37.73	57	37.57	37.70	-55	7,058	-0.78%
2018/10/19	8	36.18	7	36.44	36.35	1	7,133	0.01%
2018/10/18	12	38.38	14	38.15	38.05	-2	7,152	-0.03%
2018/10/17	69	39.07	18	39.16	38.40	51	7,163	0.71%
2018/10/16	4	39.48	38	39.75	40.25	-34	7,007	-0.49%
2018/10/15	2	37.05	3	37.63	37.20	-1	6,976	-0.01%
2018/10/12	9	36.91	2	37.18	37.20	7	7,037	0.10%
2018/10/11	1	37.15	11	36.80	36.50	-10	7,110	-0.14%
2018/10/09	18	41.83	9	41.59	40.55	9	7,192	0.13%
2018/10/08	1	42.10	3	41.17	41.70	-2	7,254	-0.03%
2018/10/05	0	0.00	5	44.14	42.30	-5	7,414	-0.07%
2018/10/04	20	47.00	20	48.40	47.00	0	7,476	0.00%
2018/10/02	13	50.29	13	50.42	50.00	0	8,302	0.00%
2018/10/01	8	49.99	1	51.30	51.30	7	8,430	0.08%
2018/09/28	41	50.44	37	50.87	50.20	4	8,731	0.05%
2018/09/27	32	50.35	16	51.74	50.00	16	8,917	0.18%
2018/09/26	6	51.25	14	51.16	51.10	-8	9,101	-0.09%
2018/09/25	11	52.24	2	52.00	52.00	9	9,178	0.10%
2018/09/21	24	51.00	43	49.89	51.00	-19	9,161	-0.21%
2018/09/20	29	48.10	25	48.49	48.00	4	9,160	0.04%
2018/09/19	32	49.05	15	48.32	47.90	17	9,256	0.18%
2018/09/18	22	49.65	22	48.95	48.40	0	9,348	0.00%
2018/09/17	8	52.59	8	52.23	52.10	0	9,527	0.00%
2018/09/14	22	50.59	20	51.54	52.60	2	9,645	0.02%
2018/09/13	26	50.26	26	50.63	48.95	0	9,580	0.00%
2018/09/12	18	50.04	17	49.68	50.10	1	9,788	0.01%
2018/09/11	14	51.78	12	52.01	51.30	2	9,983	0.02%
2018/09/10	28	50.67	31	50.28	50.60	-3	10,091	-0.03%
2018/09/07	55	54.76	47	54.76	53.50	8	10,143	0.08%
2018/09/06	22	56.63	19	56.97	56.40	3	10,316	0.03%
2018/09/05	23	57.15	19	56.13	56.00	4	10,881	0.04%
2018/09/04	6	57.12	30	57.67	58.10	-24	11,423	-0.21%
2018/09/03	45	57.82	30	57.18	57.00	15	11,763	0.13%
2018/08/31	3	60.20	9	60.14	60.90	-6	12,007	-0.05%
2018/08/30	24	61.61	25	61.92	61.00	-1	12,203	-0.01%
2018/08/29	6	59.53	11	60.25	60.70	-5	12,365	-0.04%
2018/08/28	12	59.72	9	59.16	58.90	3	12,638	0.02%
2018/08/27	10	60.17	14	58.94	60.10	-4	12,903	-0.03%
2018/08/24	16	57.03	16	56.98	56.60	0	13,097	0.00%
2018/08/23	9	59.23	7	59.27	58.60	2	13,647	0.01%
2018/08/22	15	58.39	14	58.73	59.50	1	14,211	0.01%
2018/08/21	15	59.28	10	59.00	58.50	5	14,867	0.03%
2018/08/20	56	56.07	65	55.24	58.50	-9	15,105	-0.06%
2018/08/17	11	59.47	10	58.87	58.20	1	15,508	0.01%
2018/08/16	11	57.93	19	59.26	61.20	-8	15,624	-0.05%
2018/08/15	17	60.28	7	60.03	58.60	10	15,830	0.06%
2018/08/14	8	60.68	28	60.95	62.00	-20	16,050	-0.12%
2018/08/13	10	61.77	13	62.15	60.30	-3	16,266	-0.02%
2018/08/10	26	64.85	28	66.39	64.70	-2	16,635	-0.01%
2018/08/09	7	64.91	8	65.29	66.30	-1	17,030	-0.01%
2018/08/08	17	65.78	12	65.48	65.00	5	17,702	0.03%
2018/08/07	4	66.38	6	67.55	66.70	-2	18,220	-0.01%
2018/08/06	7	64.89	6	65.43	65.50	1	18,399	0.01%
2018/08/03	15	63.69	16	63.53	66.00	-1	18,632	-0.01%
2018/08/02	9	65.10	7	67.61	63.70	2	18,765	0.01%
2018/08/01	11	70.32	17	69.79	69.50	-6	19,391	-0.03%
2018/07/31	7	71.11	8	71.24	72.20	-1	19,736	-0.01%
2018/07/30	18	70.97	21	70.17	69.50	-3	19,735	-0.02%
2018/07/27	6	72.87	4	73.70	72.00	2	19,738	0.01%
2018/07/26	25	73.75	34	73.84	75.00	-9	19,731	-0.05%
2018/07/25	38	71.49	40	70.82	71.70	-2	19,584	-0.01%
2018/07/24	11	68.29	14	69.09	69.90	-3	19,513	-0.02%
2018/07/23	31	64.96	23	64.76	67.50	8	19,448	0.04%
2018/07/20	34	66.71	20	68.27	67.10	14	19,381	0.07%
2018/07/19	24	70.09	26	69.41	69.00	-2	19,241	-0.01%
2018/07/18	33	69.06	28	69.03	68.00	5	19,237	0.03%
2018/07/17	16	71.98	11	71.19	70.90	5	19,196	0.03%
2018/07/16	24	74.07	27	73.88	73.80	-3	19,197	-0.02%
2018/07/13	67	74.43	63	74.66	73.00	4	19,302	0.02%
2018/07/12	18	73.03	13	73.42	73.90	5	19,122	0.03%
2018/07/11	45	73.49	43	73.53	73.60	2	19,114	0.01%
2018/07/10	12	67.79	30	69.63	72.00	-18	18,611	-0.10%
2018/07/09	18	65.39	20	65.00	65.50	-2	18,502	-0.01%
2018/07/06	27	65.50	32	65.13	66.20	-5	18,359	-0.03%
2018/07/05	14.1	63.62	14	64.04	62.70	0.1	18,107	0.00%
2018/07/04	72	65.35	69	65.45	62.70	3	17,898	0.02%
2018/07/03	22	70.09	26	69.83	69.60	-4	17,672	-0.02%
2018/07/02	50	70.10	46	71.10	69.10	4	17,580	0.02%
2018/06/29	21	69.55	12	69.90	72.80	9	17,458	0.05%
2018/06/28	9	70.34	9	71.74	69.50	0	17,295	0.00%
2018/06/27	24	73.23	21	72.62	73.40	3	17,177	0.02%
2018/06/26	14	72.99	14	73.09	72.00	0	17,064	0.00%
2018/06/25	13	72.58	31	72.60	71.20	-18	16,820	-0.11%
2018/06/22	14	78.09	9	78.33	76.50	5	16,652	0.03%
2018/06/21	36	79.68	46	79.69	80.90	-10	16,558	-0.06%
2018/06/20	19	79.74	40	83.27	76.40	-21	16,374	-0.13%
2018/06/19	15	83.97	14	84.48	84.00	1	16,260	0.01%
2018/06/15	7	84.33	10	84.30	83.20	-3	16,243	-0.02%
2018/06/14	18	83.38	45	81.86	83.20	-27	16,133	-0.17%
2018/06/13	72	84.96	49	86.29	82.90	23	15,957	0.14%
2018/06/12	55	87.49	26	86.98	89.50	29	15,516	0.19%
2018/06/11	31	78.37	41	79.28	81.40	-10	14,963	-0.07%
2018/06/08	35	70.95	43	71.16	74.00	-8	14,696	-0.05%
2018/06/07	12	71.02	9	71.30	70.50	3	14,445	0.02%
2018/06/06	39	71.09	52	70.88	71.50	-13	14,445	-0.09%
2018/06/05	40	68.78	28	69.05	67.80	12	14,387	0.08%
2018/06/04	24	72.61	28	72.38	72.80	-4	14,150	-0.03%
2018/06/01	17	70.14	27	70.43	69.90	-10	13,839	-0.07%
2018/05/31	77	77.04	43	75.86	70.70	34	13,541	0.25%
2018/05/30	43	72.12	80	71.64	74.10	-37	12,893	-0.29%
2018/05/29	145	71.40	141	71.44	68.80	4	12,268	0.03%	大買/大賣/
2018/05/28	28	64.26	32	65.44	66.90	-4	11,490	-0.03%
2018/05/25	94	58.61	79.1	58.73	60.90	14.9	11,147	0.13%
2018/05/24	18	55.35	33	56.00	55.40	-15	10,510	-0.14%
2018/05/23	20	55.58	42	55.50	55.80	-22	10,294	-0.21%
2018/05/22	60	54.39	46	55.45	53.70	14	9,969	0.14%
2018/05/21	60	55.37	29	55.62	56.40	31	9,672	0.32%
2018/05/18	46	54.02	47	53.82	54.70	-1	9,332	-0.01%
2018/05/17	40	54.05	53	53.34	52.10	-13	8,805	-0.15%
2018/05/16	81	55.95	115	56.66	55.60	-34	8,338	-0.41%	大賣/
2018/05/15	79	51.01	87	51.63	53.80	-8	7,656	-0.10%
2018/05/14	94	48.59	31.1	48.82	50.20	62.9	7,091	0.89%
2018/05/11	33	46.29	39	46.55	45.70	-6	6,824	-0.09%
2018/05/10	84	45.06	66	44.67	46.20	18	6,511	0.28%
2018/05/09	166	43.40	147	43.38	43.65	19	6,123	0.31%	大買/大賣/
2018/05/08	22	39.49	47.1	39.62	40.90	-25.1	5,397	-0.47%
2018/05/07	0	0.00	5	36.90	37.20	-5	5,005	-0.10%
2018/05/04	5	36.01	0	0.00	35.80	5	4,989	0.10%
2018/05/03	3	36.87	1	36.95	36.95	2	5,004	0.04%
2018/05/02	0	0.00	3	36.88	36.35	-3	5,000	-0.06%
2018/04/30	2	36.00	0	0.00	35.95	2	5,067	0.04%
2018/04/26	0	0.00	89	34.64	34.50	-89	5,752	-1.55%
2018/04/25	4	35.99	0	0.00	35.90	4	5,742	0.07%
2018/04/24	3	36.70	3	37.10	36.00	0	5,798	0.00%
2018/04/23	4	38.70	8	38.58	37.60	-4	5,718	-0.07%
2018/04/20	9	37.92	9	38.08	37.95	0	5,696	0.00%
2018/04/19	17	38.80	14	38.57	39.15	3	5,607	0.05%
2018/04/18	0	0.00	10	36.10	36.30	-10	5,362	-0.19%
2018/04/17	8	38.40	26	38.00	36.15	-18	5,317	-0.34%
2018/04/16	25	38.83	19.1	38.82	39.10	5.9	5,186	0.11%
2018/04/13	38	38.22	5	38.58	38.00	33	5,103	0.65%
2018/04/12	0	0.00	1	36.90	36.90	-1	4,969	-0.02%
2018/04/11	3	37.00	19	37.13	37.10	-16	5,049	-0.32%
2018/04/10	0	0.00	5	36.32	36.05	-5	5,029	-0.10%
2018/04/09	7	36.05	1	36.00	36.25	6	5,129	0.12%
2018/04/03	10	35.85	0	0.00	36.10	10	5,174	0.19%
2018/04/02	10	36.10	0	0.00	35.55	10	5,186	0.19%
2018/03/31	4	36.14	1	37.00	36.30	3	5,240	0.06%
2018/03/30	18	36.82	2	36.80	36.70	16	5,279	0.30%
2018/03/29	12	36.35	22	36.34	36.35	-10	5,313	-0.19%
2018/03/27	18	36.60	3	36.95	36.65	15	5,265	0.28%
2018/03/26	10	36.30	0	0.00	36.00	10	5,266	0.19%
2018/03/23	5	35.80	0	0.00	35.80	5	5,239	0.10%
2018/03/22	34	37.83	18	37.83	37.30	16	5,174	0.31%
2018/03/21	46	38.35	6	38.55	36.90	40	5,022	0.80%
2018/03/20	8	36.53	6.1	36.95	37.40	1.9	4,859	0.04%
2018/03/19	13	36.69	12	36.99	36.40	1	4,784	0.02%
2018/03/16	6	36.60	7	36.14	35.80	-1	4,642	-0.02%
2018/03/15	9	35.55	13	35.53	35.45	-4	4,510	-0.09%
2018/03/14	7.1	35.86	4	35.89	35.25	3.1	4,483	0.07%
2018/03/13	1	35.05	6	35.28	36.00	-5	4,386	-0.11%
2018/03/12	22	35.45	23	35.56	35.05	-1	4,329	-0.02%
2018/03/09	6	34.19	6	33.88	34.00	0	4,148	0.00%
2018/03/08	3	32.25	7	32.53	33.55	-4	3,992	-0.10%
2018/02/12	1	29.90	1	29.35	29.25	0	5,660	0.00%
2018/02/09	0	0.00	1	29.35	29.35	-1	5,806	-0.02%
2018/02/07	3	31.50	0	0.00	31.00	3	5,861	0.05%
2018/02/06	1	31.75	1	30.00	29.95	0	5,920	0.00%
2018/02/05	0	0.00	2	32.18	33.05	-2	6,059	-0.03%
2018/02/02	0	0.00	11	33.62	33.70	-11	6,183	-0.18%
2018/02/01	1	34.70	4	34.49	34.00	-3	6,303	-0.05%
2018/01/31	3	34.00	0	0.00	33.80	3	6,403	0.05%
2018/01/30	1	34.50	3	34.22	34.30	-2	6,541	-0.03%
2018/01/29	0	0.00	66	34.29	34.15	-66	6,556	-1.01%
2018/01/26	6	34.84	1	34.15	34.80	5	6,635	0.08%
2018/01/25	2	34.75	5	34.92	34.30	-3	6,703	-0.04%
2018/01/24	66	35.66	19	35.87	35.30	47	6,733	0.70%
2018/01/23	21	37.50	52	37.24	36.05	-31	6,868	-0.45%
2018/01/22	92	37.32	32	37.59	38.55	60	6,712	0.89%
2018/01/19	7	35.29	8	35.14	35.05	-1	6,702	-0.01%
2018/01/18	17	35.19	10	35.80	34.60	7	7,073	0.10%
2018/01/17	0	0.00	1	34.25	34.10	-1	7,087	-0.01%
2018/01/16	8	34.76	7	34.91	34.60	1	7,187	0.01%
2018/01/15	7	34.55	11.1	34.58	34.85	-4.1	7,255	-0.06%
2018/01/12	0	0.00	1	33.15	33.35	-1	7,316	-0.01%
2018/01/11	2	33.50	0	0.00	33.00	2	7,330	0.03%
2018/01/10	1	33.40	0	0.00	33.50	1	7,364	0.01%
2018/01/09	1	33.40	0	0.00	33.40	1	7,408	0.01%
2018/01/08	9	34.34	9	34.58	33.80	0	7,617	0.00%
2018/01/05	7	35.61	6	35.39	35.40	1	7,643	0.01%
2018/01/04	0	0.00	1	34.90	35.00	-1	7,698	-0.01%
2018/01/03	11	34.76	1	35.50	34.60	10	7,660	0.13%
2018/01/02	4	33.20	0	0.00	33.35	4	7,565	0.05%