嘉晶 (3016)-富邦-新店券商分點個股進出

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
60.5
漲跌
▲1.2
漲幅
+2.02%
成交量
522張
產業
上市半導體類股▲1.00%
796人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/14	0	0.00	0.2	60.49	60.50	-0.2	1,536	-0.01%
2024/05/09	0.6	59.75	1	59.60	59.00	-0.4	1,540	-0.03%
2024/05/08	1	61.00	3	60.27	60.30	-2	1,537	-0.13%
2024/05/07	1	60.10	0	0.00	60.00	1	1,536	0.07%
2024/05/06	0	0.00	1	60.80	60.40	-1	1,532	-0.07%
2024/05/03	1.5	60.90	0	0.00	60.30	1.5	1,526	0.10%
2024/05/02	0.3	61.43	0	0.00	61.30	0.3	1,524	0.02%
2024/04/30	0.2	61.80	0.2	62.54	62.00	0	1,521	0.00%
2024/04/29	0	0.00	0.3	62.07	62.40	-0.3	1,511	-0.02%
2024/04/26	1.5	61.47	7	61.24	61.50	-5.5	1,497	-0.37%
2024/04/25	0	0.00	2.5	62.14	61.60	-2.5	1,489	-0.17%
2024/04/23	0	0.00	2.1	59.90	60.00	-2.1	1,455	-0.14%
2024/04/22	3.1	59.51	2.1	59.37	59.40	1	1,453	0.07%
2024/04/19	3.1	59.07	3	58.57	58.60	0.1	1,439	0.01%
2024/04/18	19.3	63.67	14.6	62.94	61.20	4.7	1,414	0.33%
2024/04/17	6	61.95	6.8	62.34	62.40	-0.8	1,307	-0.06%
2024/04/16	0.2	57.45	0.1	58.00	56.80	0.1	1,282	0.01%
2024/04/15	0.2	59.15	3.1	59.71	58.90	-2.9	1,270	-0.23%
2024/04/12	4	61.30	2	61.10	60.70	2	1,255	0.16%
2024/04/11	2.9	61.89	1.3	61.21	60.80	1.6	1,237	0.13%
2024/04/10	2.4	62.27	0.9	62.16	61.20	1.5	1,215	0.12%
2024/04/09	0.1	59.30	1	59.60	60.10	-0.9	1,174	-0.08%
2024/04/08	0.1	59.60	3	60.00	59.50	-2.9	1,171	-0.25%
2024/04/03	5	61.04	0	0.00	60.80	5	1,164	0.43%
2024/04/02	1.6	61.00	2	61.55	61.60	-0.4	1,155	-0.04%
2024/04/01	1.3	61.52	0.7	62.19	61.50	0.6	1,133	0.05%
2024/03/29	2	59.20	3.3	59.25	59.60	-1.3	1,052	-0.12%
2024/03/28	10.2	59.68	9.3	59.64	59.30	0.9	1,038	0.09%
2024/03/27	0	0.00	9.1	57.69	57.50	-9.1	1,006	-0.90%
2024/03/26	0.4	57.43	0	0.00	57.00	0.4	1,004	0.04%
2024/03/25	0	0.00	1	58.90	58.80	-1	999	-0.10%
2024/03/22	4.6	59.94	11	60.01	59.10	-6.4	999	-0.64%
2024/03/20	0.1	57.30	0	0.00	56.60	0.1	993	0.01%
2024/03/19	11.1	58.65	6.2	58.28	57.50	4.9	989	0.50%
2024/03/18	5	56.78	4	56.88	56.70	1	975	0.10%
2024/03/15	2.2	58.76	1	59.20	58.00	1.2	972	0.12%
2024/03/14	0.1	58.30	2.1	59.38	60.10	-2	949	-0.21%
2024/03/13	14.2	62.02	57.2	60.27	60.00	-43	922	-4.66%
2024/03/12	82	62.98	70.1	60.92	61.70	11.9	861	1.38%
2024/03/11	8	58.35	11.4	61.19	61.90	-3.4	617	-0.55%
2024/03/08	1	52.20	8.9	55.46	56.30	-7.9	509	-1.55%
2024/03/07	0.1	51.62	25	51.66	51.20	-24.9	451	-5.52%
2024/03/06	0.4	52.76	3	52.93	52.10	-2.6	454	-0.58%
2024/03/05	3.2	53.42	0	0.00	53.50	3.2	459	0.70%
2024/03/04	3.1	54.34	5.1	54.20	54.20	-2	461	-0.43%
2024/03/01	0	0.00	0.1	54.40	53.80	-0.1	459	-0.02%
2024/02/27	0.1	53.70	2	54.10	54.10	-1.9	462	-0.41%
2024/02/26	0.1	53.98	0.1	54.90	54.80	0	461	0.00%
2024/02/22	1	54.40	5	54.30	54.50	-4	469	-0.85%
2024/02/16	0	0.00	2.1	54.82	55.50	-2.1	467	-0.45%
2024/02/15	1.3	54.05	0	0.00	55.00	1.3	464	0.28%
2024/02/05	0	54.29	0	0.00	54.40	0	459	0.00%
2024/02/01	0.1	55.80	0	0.00	55.60	0.1	450	0.02%
2024/01/31	0.1	56.60	1	56.40	56.30	-0.9	446	-0.20%
2024/01/30	0	0.00	1	56.90	56.70	-1	447	-0.22%
2024/01/19	0	0.00	3	56.80	56.80	-3	503	-0.60%
2024/01/16	1	57.40	1	57.10	57.10	0	501	0.00%
2024/01/15	0	0.00	0	59.00	58.20	0	496	0.00%
2024/01/12	0.1	58.10	4	58.10	58.20	-3.9	499	-0.78%
2024/01/10	1	58.10	0	0.00	57.90	1	507	0.20%
2024/01/09	0.3	59.70	0	0.00	59.10	0.3	505	0.06%
2024/01/08	0	0.00	0.2	60.60	60.00	-0.2	504	-0.04%
2024/01/05	0.3	60.10	1	60.21	60.30	-0.7	503	-0.14%
2024/01/04	2.2	59.59	0	0.00	59.60	2.2	504	0.44%
2024/01/03	5	60.70	0	0.00	60.40	5	505	0.99%
2024/01/02	5	61.30	0	0.00	61.30	5	500	1.01%
2023/12/29	11.1	61.82	1	61.90	61.80	10.1	498	2.02%
2023/12/28	2	63.05	0	0.00	62.50	2	497	0.40%
2023/12/27	0	0.00	2	62.60	63.00	-2	496	-0.40%
2023/12/26	0	0.00	1.1	62.89	63.00	-1.1	496	-0.22%
2023/12/25	0	0.00	8	62.00	62.00	-8	498	-1.61%
2023/12/22	3.1	62.10	0	0.00	62.10	3.1	500	0.62%
2023/12/21	5	62.38	1	62.10	62.10	4	504	0.79%
2023/12/20	6	62.85	0	0.00	62.50	6	501	1.20%
2023/12/19	1.1	63.82	3.5	64.87	63.30	-2.4	504	-0.48%
2023/12/18	9	64.68	9	65.59	64.00	0	501	0.00%
2023/12/15	4	64.73	3.1	65.24	64.50	0.9	478	0.19%
2023/12/14	0	0.00	0.2	62.50	62.80	-0.2	452	-0.05%
2023/12/13	0.2	62.90	0	0.00	62.00	0.2	453	0.04%
2023/12/12	1	63.50	0	0.00	63.00	1	451	0.22%
2023/12/11	0	0.00	0.3	62.60	62.50	-0.3	448	-0.07%
2023/12/07	2	62.60	1	61.90	61.90	1	448	0.22%
2023/12/06	2	63.00	0	0.00	63.10	2	446	0.45%
2023/12/04	0.3	64.00	1	63.80	63.50	-0.7	449	-0.16%
2023/12/01	1.6	65.12	0	0.00	64.40	1.6	445	0.36%
2023/11/30	0	0.00	1.3	64.43	65.30	-1.3	431	-0.30%
2023/11/29	1.1	63.82	1.2	64.20	64.20	-0.1	417	-0.02%
2023/11/28	0.1	63.00	2.2	63.08	63.30	-2.1	415	-0.51%
2023/11/27	1.2	62.53	0	0.00	61.90	1.2	412	0.29%
2023/11/22	1.1	62.50	0.1	63.00	63.20	1	406	0.25%
2023/11/21	1	62.80	0.5	63.20	63.10	0.5	401	0.12%
2023/11/17	0	0.00	0.1	61.50	61.30	-0.1	393	-0.03%
2023/11/15	0	0.00	2	60.75	61.00	-2	392	-0.51%
2023/11/13	1	60.00	0	0.00	59.80	1	394	0.25%
2023/11/08	1	61.00	0	0.00	60.30	1	431	0.23%
2023/11/07	0	0.00	1	60.90	60.90	-1	435	-0.23%
2023/11/06	0	0.00	1	60.60	60.60	-1	447	-0.22%
2023/11/03	2	60.20	0	0.00	59.70	2	446	0.45%
2023/11/02	1	60.60	0	0.00	60.00	1	448	0.22%
2023/11/01	9	61.00	10.2	60.87	60.30	-1.2	437	-0.27%
2023/10/31	2	58.00	0	0.00	57.20	2	408	0.49%
2023/10/25	0	0.00	3	58.33	58.30	-3	461	-0.65%
2023/10/24	0	0.00	0	57.80	57.90	0	468	0.00%
2023/10/20	0.1	57.10	2.1	57.51	57.50	-2	489	-0.41%
2023/10/19	7	58.21	5	58.36	58.00	2	515	0.38%
2023/10/18	0	57.50	2	59.50	59.50	-2	526	-0.38%
2023/10/17	0	0.00	1	58.20	57.50	-1	535	-0.19%
2023/10/12	0	0.00	2.1	57.14	58.00	-2.1	631	-0.33%
2023/10/11	1.1	56.94	0	0.00	56.70	1.1	673	0.16%
2023/10/06	0	0.00	0.1	58.24	58.00	-0.1	729	-0.02%
2023/10/05	0	0.00	0.1	58.00	57.50	-0.1	802	-0.01%
2023/10/04	0.2	57.50	0	0.00	57.40	0.2	989	0.02%
2023/10/03	0.1	58.60	0.1	58.60	58.00	-0.1	1,103	0.00%
2023/10/02	0	0.00	1.2	58.08	58.60	-1.2	1,112	-0.11%
2023/09/27	0.2	57.45	0	0.00	57.20	0.2	1,156	0.02%
2023/09/26	2.2	58.49	1	57.90	57.80	1.2	1,160	0.10%
2023/09/25	0.1	59.50	0	0.00	59.50	0.1	1,160	0.01%
2023/09/22	0.1	60.00	0	0.00	59.50	0.1	1,164	0.01%
2023/09/19	0.2	62.34	0	0.00	62.60	0.2	1,155	0.02%
2023/09/18	0	0.00	1.2	62.98	62.70	-1.2	1,163	-0.10%
2023/09/15	1	62.10	0	0.00	62.10	1	1,164	0.09%
2023/08/30	0	0.00	0.1	59.10	59.50	-0.1	1,296	-0.01%
2023/08/25	0	0.00	1	58.10	57.80	-1	1,312	-0.08%
2023/08/23	0	0.00	1	57.50	57.70	-1	1,312	-0.08%
2023/08/18	0	0.00	4	58.30	57.70	-4	1,312	-0.30%
2023/08/16	0	56.70	0	0.00	57.20	0	1,308	0.00%
2023/08/15	0.1	58.70	2	59.10	58.20	-1.9	1,296	-0.15%
2023/08/14	0	59.60	15	59.08	58.90	-15	1,290	-1.16%
2023/08/11	0.1	61.53	0.1	62.08	61.60	0	1,277	0.00%
2023/08/10	3.2	63.26	1	62.00	62.00	2.2	1,273	0.17%
2023/08/09	0.1	64.60	0.1	65.30	64.20	0	1,261	0.00%
2023/08/08	2.2	64.82	2	64.50	64.50	0.2	1,258	0.02%
2023/08/04	0	0.00	0.2	65.85	65.10	-0.2	1,253	-0.02%
2023/08/02	0.2	65.25	0	0.00	64.50	0.2	1,253	0.02%
2023/07/31	5.1	66.11	0	0.00	65.70	5.1	1,234	0.41%
2023/07/28	2	68.10	6.1	66.54	67.70	-4.1	1,223	-0.34%
2023/07/27	0	0.00	0.2	66.20	66.10	-0.2	1,206	-0.02%
2023/07/26	2.2	64.89	3	64.60	64.60	-0.8	1,204	-0.07%
2023/07/25	0	0.00	0.2	66.60	66.10	-0.2	1,199	-0.02%
2023/07/24	0.3	66.33	1	65.30	65.70	-0.7	1,204	-0.06%
2023/07/21	1	68.30	0	0.00	67.90	1	1,184	0.08%
2023/07/20	1	68.00	1	68.50	69.00	0	1,190	0.00%
2023/07/19	3	68.60	2.1	67.01	67.00	0.9	1,184	0.08%
2023/07/18	3.1	69.30	0	0.00	69.00	3.1	1,193	0.26%
2023/07/17	1	70.20	1	69.10	70.80	0	1,183	0.00%
2023/07/14	2	71.50	0	0.00	71.50	2	1,150	0.17%
2023/07/13	0	0.00	1	73.50	71.00	-1	1,122	-0.09%
2023/07/12	51	71.82	38	72.13	72.30	13	1,078	1.21%
2023/07/11	31.1	72.92	27.3	72.42	72.20	3.8	1,012	0.38%
2023/07/10	8	67.15	9.3	67.64	69.70	-1.3	836	-0.16%
2023/07/06	21	65.69	18	65.99	64.60	3	722	0.41%
2023/06/30	0	0.00	0.1	64.50	65.40	-0.1	673	-0.01%
2023/06/26	0.1	63.90	0	0.00	63.60	0.1	678	0.01%
2023/06/21	0	0.00	0.2	65.20	65.20	-0.2	677	-0.02%
2023/06/13	1	65.80	1	65.20	65.20	0	663	0.00%
2023/06/06	1	64.10	1.2	63.76	63.70	-0.2	663	-0.03%
2023/06/05	6	66.52	2	67.60	66.00	4	661	0.60%
2023/06/01	0	63.40	0	0.00	63.00	0	644	0.00%
2023/05/31	3	63.93	3	63.60	63.60	0	691	0.00%
2023/05/26	3	63.30	3	63.00	63.00	0	693	0.00%
2023/05/23	0	0.00	2	63.90	63.50	-2	703	-0.28%
2023/05/10	0	0.00	2	62.65	63.00	-2	735	-0.27%
2023/05/08	1	64.70	1	64.30	64.20	0	742	0.00%
2023/05/03	2.1	64.11	1	64.70	64.80	1.1	785	0.13%
2023/05/02	2	64.50	0	0.00	64.60	2	790	0.25%
2023/04/26	1	62.20	0	0.00	62.70	1	776	0.13%
2023/04/25	0	62.80	1	63.00	62.10	-1	776	-0.13%
2023/04/21	0.1	65.89	1	66.90	64.50	-0.9	756	-0.12%
2023/04/20	0.1	69.20	1	67.90	67.60	-0.9	729	-0.12%
2023/04/18	2.1	70.64	2	70.10	70.10	0.1	716	0.01%
2023/04/17	1.1	69.49	1.2	71.03	71.50	-0.1	705	-0.01%
2023/04/14	1	70.00	1	69.80	69.80	0	686	0.00%
2023/04/13	0.1	70.50	0.1	70.90	69.90	0	680	0.00%
2023/04/07	1	71.00	1	71.40	71.40	0	667	0.00%
2023/04/06	1	71.10	0	0.00	70.90	1	667	0.15%
2023/03/28	1	72.60	1	71.30	71.30	0	687	0.00%
2023/03/27	2	72.40	2	72.30	72.00	0	689	0.00%
2023/03/24	0	0.00	2	72.70	73.00	-2	695	-0.29%
2023/03/23	0	0.00	2.1	72.20	72.50	-2.1	690	-0.30%
2023/03/22	1	71.20	1	71.80	71.80	0	691	0.00%
2023/03/21	1	71.80	0	0.00	71.00	1	689	0.15%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/15	0.3	70.89	2	71.00	70.20	-1.7	698	-0.25%
2023/03/10	0.1	72.00	0	0.00	71.10	0.1	712	0.01%
2023/03/08	0	0.00	6	72.90	73.20	-6	740	-0.81%
2023/03/07	3	73.63	3	73.53	73.40	0	738	0.00%
2023/03/06	1	72.80	1.1	73.27	73.30	-0.1	725	-0.01%
2023/03/03	7.1	71.82	5	71.94	71.90	2.1	712	0.29%
2023/03/02	0	0.00	1	73.60	73.50	-1	673	-0.15%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/21	0	0.00	1	77.80	77.60	-1	720	-0.14%
2023/02/17	0	0.00	5	76.00	76.00	-5	791	-0.63%
2023/02/15	0	0.00	3	76.10	75.60	-3	837	-0.36%
2023/02/10	3.1	76.91	3	76.67	76.50	0.1	910	0.01%
2023/02/09	0	0.00	0.1	79.30	78.90	-0.1	905	-0.01%
2023/02/03	2.1	78.63	2	78.00	78.00	0.1	937	0.01%
2023/02/02	3	78.87	1.1	79.21	79.20	1.9	946	0.20%
2023/02/01	2	76.40	1	77.00	77.00	1	937	0.11%
2023/01/31	1	75.70	0	0.00	75.90	1	948	0.11%
2023/01/30	2	74.20	2.2	74.51	74.60	-0.2	950	-0.02%
2023/01/12	2	73.95	2	73.10	73.10	0	993	0.00%
2023/01/06	0	0.00	2	72.00	72.90	-2	1,054	-0.19%
2023/01/04	2	71.30	0	0.00	71.20	2	1,106	0.18%
2022/12/28	0.2	70.40	0	0.00	69.90	0.2	1,213	0.02%
2022/12/16	1	74.90	1	74.50	74.50	0	1,584	0.00%
2022/12/13	1	75.00	0	0.00	74.40	1	1,646	0.06%
2022/12/12	0	0.00	0.2	74.94	74.80	-0.2	1,666	-0.01%
2022/12/09	0.1	76.80	0	0.00	75.90	0.1	1,681	0.01%
2022/12/07	5.3	77.53	7	76.83	76.50	-1.7	1,746	-0.10%
2022/12/06	3.1	80.38	3	79.53	79.00	0.1	1,859	0.01%
2022/12/05	1	81.80	1.2	82.59	82.00	-0.2	1,923	-0.01%
2022/12/02	0	0.00	0	82.00	81.60	0	1,938	0.00%
2022/12/01	1	81.80	3.1	80.50	81.90	-2.1	1,939	-0.11%
2022/11/29	4	76.13	4	76.45	76.90	0	1,943	0.00%
2022/11/28	0	0.00	1	77.30	77.30	-1	1,963	-0.05%
2022/11/25	4	77.70	4	77.60	77.60	0	1,990	0.00%
2022/11/24	3	77.87	3	78.63	78.70	0	1,998	0.00%
2022/11/23	8	77.81	9	77.16	76.80	-1	2,009	-0.05%
2022/11/22	2	76.80	2	76.80	76.80	0	2,029	0.00%
2022/11/18	11.1	79.57	7	78.50	78.20	4.1	2,111	0.19%
2022/11/17	0	0.00	3.1	78.53	79.30	-3.1	2,151	-0.14%
2022/11/16	1.1	77.72	2	78.05	78.00	-0.9	2,186	-0.04%
2022/11/15	2	77.30	0	0.00	78.50	2	2,266	0.09%
2022/11/14	1	75.60	2	75.95	76.20	-1	2,348	-0.04%
2022/11/11	8	76.80	9	75.05	75.00	-1	2,388	-0.04%
2022/11/10	6	74.48	6	74.42	74.30	0	2,360	0.00%
2022/11/09	2.1	74.37	6	74.52	75.00	-3.9	2,369	-0.17%
2022/11/08	7	73.54	6	72.30	72.30	1	2,356	0.04%
2022/11/07	1	71.80	0	0.00	72.40	1	2,357	0.04%
2022/11/04	2	70.50	3	71.60	72.00	-1	2,384	-0.04%
2022/11/02	2	70.40	2	70.60	70.60	0	2,407	0.00%
2022/11/01	3	69.10	3	69.30	69.30	0	2,398	0.00%
2022/10/28	3	67.57	3	67.00	67.00	0	2,390	0.00%
2022/10/27	2	69.10	4.4	68.78	69.00	-2.4	2,392	-0.10%
2022/10/26	0	0.00	2	66.95	66.80	-2	2,395	-0.08%
2022/10/25	3.4	67.43	3	67.40	67.40	0.4	2,395	0.02%
2022/10/24	0.3	68.60	0	0.00	68.00	0.3	2,407	0.01%
2022/10/21	5	68.76	5	67.10	67.10	0	2,408	0.00%
2022/10/20	5	69.24	5	69.52	69.50	0	2,408	0.00%
2022/10/19	0	0.00	1	70.50	69.00	-1	2,428	-0.04%
2022/10/18	3	69.20	2	70.10	70.10	1	2,428	0.04%
2022/10/17	0.1	67.70	1.1	67.68	69.30	-1	2,436	-0.04%
2022/10/14	5	70.72	5	70.18	70.50	0	2,444	0.00%
2022/10/13	3.3	68.16	5.1	66.28	66.10	-1.8	2,491	-0.07%
2022/10/12	2	72.20	3	71.03	70.80	-1	2,472	-0.04%
2022/10/11	4.3	73.17	0	0.00	71.50	4.3	2,471	0.17%
2022/10/07	0	0.00	3	78.50	77.30	-3	2,505	-0.12%
2022/10/06	8	77.80	9	78.49	78.60	-1	2,518	-0.04%
2022/10/05	3	78.77	1	76.50	77.60	2	2,515	0.08%
2022/10/04	7	75.61	5	77.30	77.60	2	2,490	0.08%
2022/10/03	4.1	71.11	5.1	72.38	73.10	-1	2,480	-0.04%
2022/09/30	1	72.70	0.1	72.00	72.70	0.9	2,521	0.04%
2022/09/29	4.1	71.21	3.4	71.21	70.40	0.7	2,511	0.03%
2022/09/28	2.2	75.19	13	75.31	71.60	-10.8	2,500	-0.43%
2022/09/27	7	78.80	0	0.00	78.50	7	2,480	0.28%
2022/09/26	0.1	81.90	7	79.76	79.50	-6.9	2,484	-0.28%
2022/09/23	13.2	86.76	5	84.40	84.40	8.2	2,494	0.33%
2022/09/22	0	0.00	1	89.10	90.40	-1	2,456	-0.04%
2022/09/21	1	87.60	1	88.30	88.10	0	2,433	0.00%
2022/09/20	1	87.60	0	0.00	89.00	1	2,427	0.04%
2022/09/16	5	88.72	106	88.54	87.60	-101	2,424	-4.17%	大賣/鉅額交易
2022/09/15	8	90.76	3	89.50	89.50	5	2,436	0.21%
2022/09/14	1	91.00	0	0.00	91.40	1	2,451	0.04%
2022/09/13	103	91.29	2	92.75	90.70	101	2,455	4.11%	大買/鉅額交易
2022/09/12	1	89.90	3	89.97	89.60	-2	2,384	-0.08%
2022/09/08	0	0.00	1	83.00	84.50	-1	2,344	-0.04%
2022/09/07	1	79.50	1	80.30	80.30	0	2,370	0.00%
2022/09/02	1	87.00	1	88.10	87.40	0	2,367	0.00%
2022/09/01	3	89.23	0	0.00	88.00	3	2,362	0.13%
2022/08/31	1	89.30	3	89.20	89.70	-2	2,353	-0.08%
2022/08/30	3	89.00	7	88.99	89.30	-4	2,390	-0.17%
2022/08/26	4	90.50	3	91.23	89.70	1	2,388	0.04%
2022/08/25	10	91.43	1	90.80	90.60	9	2,380	0.38%
2022/08/24	5	90.42	3	89.20	89.20	2	2,369	0.08%
2022/08/23	5	92.04	0	0.00	92.10	5	2,370	0.21%
2022/08/22	5	92.90	3	93.24	93.00	2	2,363	0.08%
2022/08/19	8	91.86	6	91.98	91.40	2	2,275	0.09%
2022/08/18	5	87.74	3	88.57	87.40	2	2,164	0.09%
2022/08/17	1	86.10	1	85.70	85.40	0	2,154	0.00%
2022/08/16	8	87.41	8	86.55	85.90	0	2,170	0.00%
2022/08/15	2	86.20	2	87.18	86.50	0	2,193	0.00%
2022/08/12	1	84.70	1	84.70	84.70	0	2,209	0.00%
2022/08/11	3	85.33	4	84.08	83.60	-1	2,261	-0.04%
2022/08/09	0	0.00	1.5	82.34	82.60	-1.5	2,366	-0.06%
2022/08/08	5	80.52	5	79.90	80.50	0	2,424	0.00%
2022/08/02	0.5	80.00	0	0.00	79.00	0.5	2,716	0.02%
2022/08/01	1	82.80	0	0.00	82.70	1	2,723	0.04%
2022/07/29	1	83.30	3.3	84.04	84.00	-2.3	2,740	-0.08%
2022/07/28	2	82.25	2	81.40	81.40	0	2,747	0.00%
2022/07/27	0	0.00	0.1	82.65	82.80	-0.1	2,755	0.00%
2022/07/26	0.3	83.83	1	81.40	81.40	-0.7	2,754	-0.03%
2022/07/25	0	0.00	1	83.70	84.20	-1	2,739	-0.04%
2022/07/22	1	84.00	3	84.83	83.30	-2	2,765	-0.07%
2022/07/21	3	84.13	3	84.80	84.80	0	2,803	0.00%
2022/07/20	4	85.08	5	85.16	83.40	-1	2,798	-0.04%
2022/07/18	1	82.00	3	81.50	81.10	-2	2,794	-0.07%
2022/07/15	9	80.81	3	81.13	80.80	6	2,787	0.22%
2022/07/14	1	79.20	0	0.00	79.90	1	2,744	0.04%
2022/07/11	0	0.00	5	79.34	79.50	-5	2,760	-0.18%
2022/07/08	10	79.41	10	79.23	78.90	0	2,761	0.00%
2022/07/07	0	0.00	1	75.30	76.90	-1	2,740	-0.04%
2022/07/06	2	75.05	0	0.00	73.70	2	2,758	0.07%
2022/07/05	1.2	77.46	1	77.90	78.60	0.2	2,813	0.01%
2022/07/04	2.1	77.80	2	78.70	78.70	0.1	2,789	0.00%
2022/07/01	1	80.10	3	81.63	78.40	-2	2,792	-0.07%
2022/06/30	0	0.00	6	85.77	83.80	-6	2,766	-0.22%
2022/06/28	1	93.60	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	1	94.00	94.30	-1	2,942	-0.03%
2022/06/24	2	90.20	2	91.05	90.00	0	2,995	0.00%
2022/06/23	5	90.90	0	0.00	90.00	5	3,085	0.16%
2022/06/22	3.1	92.07	2	91.50	90.90	1.1	3,486	0.03%
2022/06/21	1	91.30	1.8	91.48	93.50	-0.8	3,596	-0.02%
2022/06/17	2	95.40	0	0.00	94.70	2	3,686	0.05%
2022/06/16	0	0.00	2.2	104.00	97.20	-2.2	3,870	-0.06%
2022/06/15	4.5	101.33	3	100.50	100.50	1.5	4,103	0.04%
2022/06/14	1	101.00	1	103.50	103.50	0	4,666	0.00%
2022/06/13	0	0.00	3	103.83	103.00	-3	5,179	-0.06%
2022/06/10	4	104.13	2	104.25	104.50	2	5,689	0.04%
2022/06/09	1	107.00	1	106.50	107.00	0	5,839	0.00%
2022/06/08	1	106.00	1.1	106.00	106.00	-0.1	6,001	0.00%
2022/06/06	3	104.00	3	102.83	102.50	0	6,039	0.00%
2022/06/01	3	104.68	3.1	105.34	105.50	0	6,063	0.00%
2022/05/31	2.1	104.50	2	104.00	104.00	0.1	6,049	0.00%
2022/05/30	2.1	103.02	0.2	102.98	103.50	1.9	6,035	0.03%
2022/05/27	1.1	100.95	3	100.17	99.90	-1.9	6,018	-0.03%
2022/05/26	1	101.50	0	0.00	98.90	1	6,030	0.02%
2022/05/25	3	99.90	4	100.38	100.50	-1	6,052	-0.02%
2022/05/24	0	0.00	1	97.60	97.30	-1	6,064	-0.02%
2022/05/23	3	100.33	3	100.50	99.40	0	6,059	0.00%
2022/05/20	4	98.43	8	98.81	99.40	-4	6,054	-0.07%
2022/05/19	10.1	99.84	9.1	97.49	100.50	1	6,052	0.02%
2022/05/18	7	99.63	9	99.48	98.90	-2	6,030	-0.03%
2022/05/17	6.1	98.43	0.1	99.00	99.10	6	5,948	0.10%
2022/05/16	5	97.14	11	97.05	96.10	-6	5,933	-0.10%
2022/05/13	17	96.92	16	97.38	96.30	1	5,885	0.02%
2022/05/12	9.2	95.47	5	95.08	92.20	4.2	5,845	0.07%
2022/05/11	2	95.50	1	96.10	96.00	1	5,884	0.02%
2022/05/10	4	92.33	7	92.27	93.60	-3	5,851	-0.05%
2022/05/09	1	90.50	0	0.00	88.10	1	5,823	0.02%
2022/05/06	0	0.00	1	92.30	92.80	-1	5,852	-0.02%
2022/05/05	0	0.00	24	95.82	95.90	-24	5,881	-0.41%
2022/05/04	6	95.20	5	95.32	93.10	1	5,873	0.02%
2022/04/29	5	93.40	4	92.61	92.20	1	5,928	0.02%
2022/04/28	2.1	91.45	1	93.00	92.20	1.1	5,947	0.02%
2022/04/25	2.2	96.05	2.1	97.76	95.50	0.2	5,911	0.00%
2022/04/22	0.2	102.00	1	101.50	101.00	-0.8	5,907	-0.01%
2022/04/21	0.3	106.00	0	0.00	106.50	0.3	5,936	0.01%
2022/04/19	19	106.50	18	109.47	106.50	1	6,020	0.02%
2022/04/18	0	0.00	1	103.00	104.00	-1	6,072	-0.02%
2022/04/15	2	106.75	14	106.54	105.50	-12	6,120	-0.20%
2022/04/14	2	109.50	1	108.50	109.00	1	6,212	0.02%
2022/04/13	6	108.17	1	109.00	109.00	5	6,242	0.08%
2022/04/11	16	107.50	2	106.00	106.00	14	6,312	0.22%
2022/04/08	4.1	108.26	4	108.50	108.50	0.1	6,311	0.00%
2022/04/07	3	110.83	0	0.00	107.50	3	6,321	0.05%
2022/04/06	2	113.00	1	113.00	112.00	1	6,349	0.02%
2022/04/01	0.1	113.00	14	115.07	116.00	-14	6,389	-0.22%
2022/03/31	5	118.50	7	118.07	117.50	-2	6,384	-0.03%
2022/03/30	36	121.35	6	120.58	120.50	30	6,377	0.47%
2022/03/29	3	119.00	6	117.83	118.50	-3	6,436	-0.05%
2022/03/28	5	118.90	6	120.00	120.50	-1	6,405	-0.02%
2022/03/25	28.3	126.65	37	125.11	119.50	-8.7	6,349	-0.14%
2022/03/24	8	123.13	57	120.48	125.50	-49	5,990	-0.82%
2022/03/23	10	124.00	2	124.00	122.00	8	6,054	0.13%
2022/03/22	13	123.31	75	123.47	123.50	-62	6,362	-0.97%
2022/03/21	189	124.80	80	123.67	124.50	109	6,365	1.71%	大買/鉅額交易
2022/03/18	21	123.07	55	122.55	125.00	-34	6,294	-0.54%
2022/03/17	124	119.29	104	122.04	123.00	20	6,183	0.32%	大買/大賣/
2022/03/16	41	116.28	28	117.20	115.00	13	5,906	0.22%
2022/03/15	21	113.03	22	112.87	114.00	-1	5,459	-0.02%
2022/03/14	14	107.71	14	108.04	109.00	0	4,994	0.00%
2022/03/11	6	105.67	10.1	106.60	104.50	-4.1	4,864	-0.08%
2022/03/10	3	105.17	7	110.00	110.00	-4	4,718	-0.08%
2022/03/09	0	0.00	1.1	100.46	100.00	-1.1	4,718	-0.02%
2022/03/08	9	100.52	6	99.97	98.40	3.1	4,766	0.06%
2022/03/07	6	102.25	0.1	101.00	101.00	5.9	4,775	0.12%
2022/03/04	7	109.50	1	108.50	107.00	6	4,872	0.12%
2022/03/03	2	110.00	1	111.50	108.50	1	5,013	0.02%
2022/03/01	7	107.29	7	106.71	107.50	0	5,096	0.00%
2022/02/25	13	105.23	15	105.23	106.50	-2	5,221	-0.04%
2022/02/24	23	103.07	35	103.73	100.00	-12	5,761	-0.21%
2022/02/23	2.1	105.05	10	106.15	106.50	-7.9	6,668	-0.12%
2022/02/22	1	107.00	2	105.50	105.50	-1	6,989	-0.01%
2022/02/21	1	107.00	2	109.75	110.50	-1	8,313	-0.01%
2022/02/18	6	112.25	6	111.75	111.50	0	9,087	0.00%
2022/02/17	2	113.25	2	114.00	112.50	0	9,524	0.00%
2022/02/16	5	114.60	8	113.63	113.00	-3	9,759	-0.03%
2022/02/15	1	112.50	3.4	113.32	112.00	-2.4	9,835	-0.02%
2022/02/14	10	112.95	5	112.00	112.00	5	9,922	0.05%
2022/02/11	40	119.94	18	118.94	118.00	22	9,939	0.22%
2022/02/10	3	115.00	4	114.75	114.50	-1	9,912	-0.01%
2022/02/09	2.1	116.19	4	115.75	116.00	-1.9	10,043	-0.02%
2022/02/08	3	113.83	1	113.00	112.50	2	10,253	0.02%
2022/02/07	3	109.17	0	0.00	112.00	3	10,339	0.03%
2022/01/26	0	0.00	2.1	111.49	111.50	-2.1	10,638	-0.02%
2022/01/25	1	113.00	1.1	111.55	111.00	-0.1	11,292	0.00%
2022/01/24	4.1	113.80	3.1	115.99	115.50	1.1	11,581	0.01%
2022/01/21	5	114.90	7.2	116.34	113.50	-2.2	11,898	-0.02%
2022/01/20	4	118.13	5	118.80	118.50	-1	11,940	-0.01%
2022/01/19	4.1	119.96	4	117.00	120.00	0.1	12,013	0.00%
2022/01/18	3	123.17	7.2	122.88	120.50	-4.2	12,389	-0.03%
2022/01/17	5.2	121.17	6.1	122.91	123.00	-0.9	12,488	-0.01%
2022/01/14	3	120.67	2.1	120.55	120.50	0.9	12,605	0.01%
2022/01/13	0	0.00	0.5	119.00	120.00	-0.5	12,797	0.00%
2022/01/11	2	124.00	0	0.00	122.00	2	13,014	0.02%
2022/01/07	3	123.17	67	121.18	125.00	-64	13,160	-0.49%
2022/01/06	1	130.50	3	129.33	129.50	-2	13,123	-0.02%
2022/01/05	28.1	131.19	5	134.24	130.00	23.1	13,149	0.18%
2022/01/04	10	137.05	3.1	136.35	137.50	6.9	13,135	0.05%
2022/01/03	5	137.20	18.1	137.69	137.50	-13.1	13,183	-0.10%
2021/12/30	1	134.00	3	136.00	133.50	-2	13,204	-0.02%
2021/12/29	5	136.70	24.1	136.58	136.00	-19.1	13,255	-0.14%
2021/12/28	3.1	136.00	12	136.33	135.00	-8.9	13,264	-0.07%
2021/12/27	20.1	135.51	7.2	135.79	136.50	13	13,275	0.10%
2021/12/24	0.1	134.00	2	133.75	132.50	-2	13,296	-0.01%
2021/12/23	8.1	136.05	43.1	135.53	134.00	-35	13,322	-0.26%
2021/12/22	5	134.10	6.1	132.46	131.00	-1.1	13,277	-0.01%
2021/12/21	1	132.51	2	132.50	132.50	-1	13,353	-0.01%
2021/12/20	4	131.88	7	132.21	132.50	-3	13,692	-0.02%
2021/12/17	69.1	134.25	20	133.00	132.00	49.1	13,819	0.35%
2021/12/16	49	141.69	36	141.74	141.00	13	14,213	0.09%
2021/12/15	11	135.50	11	135.14	136.50	0	13,899	0.00%
2021/12/14	50	132.72	10	132.35	133.00	40	13,906	0.29%
2021/12/13	21	133.55	4	135.50	136.00	17	13,784	0.12%
2021/12/10	13	138.19	24.1	140.28	137.00	-11.1	13,669	-0.08%
2021/12/09	10	145.15	2	141.75	142.50	8	13,430	0.06%
2021/12/08	40	151.63	48.1	151.47	150.50	-8.1	13,402	-0.06%
2021/12/07	4	147.13	2	148.50	147.50	2	13,471	0.01%
2021/12/06	2	150.75	1	150.00	150.00	1	13,556	0.01%
2021/12/03	2	148.02	8.4	152.76	153.00	-6.4	13,616	-0.05%
2021/12/02	4	149.75	3	150.50	148.00	1	13,592	0.01%
2021/12/01	3	144.50	2	145.00	148.50	1	13,609	0.01%
2021/11/30	7.3	147.23	7.1	146.83	146.00	0.2	13,653	0.00%
2021/11/29	19	144.98	20.4	144.87	148.50	-1.4	13,839	-0.01%
2021/11/26	24	137.31	22	137.57	140.00	2	13,757	0.01%
2021/11/25	10	142.05	16.4	143.08	146.00	-6.4	13,765	-0.05%
2021/11/24	18.2	139.58	25.1	140.64	145.50	-6.9	13,763	-0.05%
2021/11/23	61.5	137.04	76.1	138.50	135.50	-14.7	13,751	-0.11%
2021/11/22	95	146.72	51	147.11	149.00	44	13,594	0.32%
2021/11/19	22	138.84	28.4	138.14	143.00	-6.4	12,777	-0.05%
2021/11/18	87.2	129.30	94.3	129.72	130.00	-7.1	12,539	-0.06%
2021/11/17	57.2	119.07	57.3	120.43	127.50	-0.1	11,358	0.00%
2021/11/16	30	112.83	56.4	115.30	116.00	-26.4	10,703	-0.25%
2021/11/15	9	103.04	15	104.07	105.50	-6	10,283	-0.06%
2021/11/12	17.1	99.00	24	98.40	98.00	-6.9	10,110	-0.07%
2021/11/11	24.1	98.75	23	97.99	98.00	1.1	10,074	0.01%
2021/11/10	3	96.63	6.1	96.49	97.00	-3.1	10,002	-0.03%
2021/11/09	13	97.32	9	97.41	96.20	4	9,974	0.04%
2021/11/08	17	98.58	13.4	97.99	96.60	3.6	9,905	0.04%
2021/11/05	27	103.28	26	103.15	101.50	1	9,816	0.01%
2021/11/04	9	103.00	22	103.16	102.00	-13	9,625	-0.14%
2021/11/03	46	105.13	44	105.07	103.50	2	9,584	0.02%
2021/11/02	66.4	106.76	76.5	106.97	107.00	-10	9,378	-0.11%
2021/11/01	11	100.87	21.2	102.65	104.50	-10.2	8,770	-0.12%
2021/10/29	36	97.89	46	97.99	95.30	-10	8,593	-0.12%
2021/10/28	10.1	94.69	5.1	94.51	94.70	5	8,313	0.06%
2021/10/27	1.2	94.00	12	94.33	94.30	-10.8	8,304	-0.13%
2021/10/26	23.2	96.60	31.2	96.91	92.90	-8	8,334	-0.10%
2021/10/25	13.1	94.65	12	94.80	94.70	1.1	8,093	0.01%
2021/10/22	14	95.09	14	95.94	96.30	0	8,230	0.00%
2021/10/21	14	95.72	16	96.28	93.00	-2	8,367	-0.02%
2021/10/20	9	94.28	13	94.21	94.50	-4	8,523	-0.05%
2021/10/19	4	91.65	5	93.08	93.20	-1	8,626	-0.01%
2021/10/18	5	90.42	9	90.37	92.00	-4	8,907	-0.04%
2021/10/15	57.1	87.58	71.1	87.62	87.40	-14.1	9,479	-0.15%
2021/10/14	24	83.45	25	83.42	85.00	-1	10,159	-0.01%
2021/10/13	9	85.71	10	84.47	84.20	-1	10,360	-0.01%
2021/10/12	5	86.80	3	87.04	87.50	2	10,411	0.02%
2021/10/08	9	87.96	12	87.36	86.50	-3	10,592	-0.03%
2021/10/07	33	85.41	39	85.57	85.60	-6	10,742	-0.06%
2021/10/06	4	81.72	4	82.23	80.50	0	10,925	0.00%
2021/10/05	8	79.94	9	80.67	81.60	-1	11,096	-0.01%
2021/10/04	6	81.07	6	81.57	78.80	0	11,067	0.00%
2021/10/01	3.1	85.29	1	83.10	82.50	2.1	11,064	0.02%
2021/09/30	71	87.19	71	87.84	88.80	0	11,233	0.00%
2021/09/29	56.1	87.95	58	87.78	87.00	-1.9	11,390	-0.02%
2021/09/28	35.2	92.75	32	92.37	92.80	3.2	11,362	0.03%
2021/09/27	107.1	95.38	97	95.82	93.10	10	11,275	0.09%	大買/
2021/09/24	31	93.79	42.1	93.50	92.50	-11.1	10,931	-0.10%
2021/09/23	174	94.81	143	95.12	92.80	31	10,775	0.29%	大買/大賣/
2021/09/22	12	89.91	52	89.28	90.20	-40	10,249	-0.39%
2021/09/17	27	89.57	6	89.68	89.90	21	10,192	0.21%
2021/09/16	0	0.00	1	85.60	86.20	-1	10,137	-0.01%
2021/09/15	13	85.58	13	85.60	84.90	0	10,159	0.00%
2021/09/14	3	88.17	4	88.00	87.70	-1	10,194	-0.01%
2021/09/13	9	87.58	14	87.24	87.50	-5	10,197	-0.05%
2021/09/10	24	87.58	11	87.38	88.50	13	10,248	0.13%
2021/09/09	117	86.31	115	86.35	86.40	2	10,371	0.02%	大買/大賣/
2021/09/08	12	84.10	13	83.38	82.70	-1	10,309	-0.01%
2021/09/07	5	86.38	19	88.13	86.70	-14	10,348	-0.14%
2021/09/06	20	88.97	22	88.98	88.20	-2	10,532	-0.02%
2021/09/03	4	89.65	2	89.90	90.80	2	10,487	0.02%
2021/09/02	80	93.68	81	94.34	90.40	-1	10,452	-0.01%
2021/09/01	11	90.76	11	91.25	91.50	0	10,169	0.00%
2021/08/31	5	89.62	5	90.10	90.00	0	10,126	0.00%
2021/08/30	4	89.38	14	89.19	89.80	-10	10,060	-0.10%
2021/08/27	18	90.22	20	88.72	88.10	-2	10,018	-0.02%
2021/08/26	80	89.83	47	89.76	90.40	33	9,987	0.33%
2021/08/25	2	85.50	8.1	90.41	92.00	-6.1	9,599	-0.06%
2021/08/24	31	83.58	58	83.58	83.70	-27	9,484	-0.28%
2021/08/23	25	84.20	15	84.15	83.70	10	9,416	0.11%
2021/08/20	48	80.67	29	80.96	80.60	19	9,279	0.20%
2021/08/19	11	79.80	11	78.66	78.10	0	9,155	0.00%
2021/08/18	7	78.79	7	78.70	81.50	0	9,166	0.00%
2021/08/17	9	79.34	6	78.05	76.90	3	9,205	0.03%
2021/08/16	3	80.53	3	80.70	81.10	0	9,155	0.00%
2021/08/13	13.1	83.61	12	81.51	81.00	1.1	9,127	0.01%
2021/08/12	4	83.88	3	84.47	84.50	1	9,106	0.01%
2021/08/11	8	83.38	7	83.36	82.80	1	9,120	0.01%
2021/08/10	6	85.62	5	86.34	86.00	1	9,082	0.01%
2021/08/09	13	86.18	15	86.06	86.40	-2	9,063	-0.02%
2021/08/06	45.3	90.23	40	88.72	88.20	5.3	8,992	0.06%
2021/08/05	7.1	92.05	9	93.36	93.70	-1.9	8,885	-0.02%
2021/08/04	24	93.83	19.1	93.07	92.20	4.9	8,890	0.06%
2021/08/03	134.1	91.95	122	91.56	91.80	12.1	8,790	0.14%	大買/大賣/
2021/08/02	12	92.49	13	93.01	93.00	-1	8,720	-0.01%
2021/07/30	25.5	94.49	19	93.48	91.10	6.5	8,671	0.07%
2021/07/29	29	91.58	27	93.30	94.10	2	8,570	0.02%
2021/07/27	44.4	101.45	62.1	101.24	98.60	-17.7	8,277	-0.21%
2021/07/26	37.2	101.97	36	103.93	105.00	1.2	8,030	0.01%
2021/07/23	29.2	98.13	29	98.16	97.80	0.2	7,672	0.00%
2021/07/22	103.5	101.05	94	101.60	101.00	9.5	7,498	0.13%	大買/
2021/07/21	117	96.82	96.4	97.91	100.50	20.6	7,086	0.29%	大買/
2021/07/20	148.1	94.65	335	94.64	91.50	-187	6,461	-2.89%	大買/大賣/鉅額交易
2021/07/19	14	89.53	11	88.38	91.00	3	5,924	0.05%
2021/07/16	20	83.66	22	83.20	82.80	-2	5,879	-0.03%
2021/07/15	261	82.35	60	84.35	84.50	201	6,380	3.15%	大買/鉅額交易
2021/07/14	26.1	85.10	37.1	84.97	85.70	-11	6,458	-0.17%
2021/07/13	39	84.68	38	83.29	80.50	1	6,213	0.02%
2021/07/12	30	82.61	29	82.73	82.50	1	5,940	0.02%
2021/07/09	7	78.73	8	78.16	78.50	-1	5,701	-0.02%
2021/07/08	15	78.71	15	77.94	77.70	0	5,690	0.00%
2021/07/07	75	78.88	86	80.30	79.30	-11	5,696	-0.19%
2021/07/06	40	78.38	33	78.55	77.70	7	5,513	0.13%
2021/07/05	14	74.26	12	74.78	74.90	2	5,407	0.04%
2021/07/02	5	71.36	12	71.53	71.30	-7	5,566	-0.13%
2021/07/01	16	70.35	7	70.36	69.90	9	5,730	0.16%
2021/06/30	4	72.38	9	72.26	72.00	-5	5,975	-0.08%
2021/06/29	4	74.03	9	74.26	73.00	-5	5,962	-0.08%
2021/06/28	5	72.40	24	72.31	72.80	-19	5,898	-0.32%
2021/06/25	9	73.42	5	72.70	72.70	4	5,915	0.07%
2021/06/24	5	73.92	34	73.46	73.30	-29	5,910	-0.49%
2021/06/23	20	74.10	2	73.55	73.70	18	5,868	0.31%
2021/06/22	9	72.68	8	72.05	71.60	1	5,799	0.02%
2021/06/21	11	72.95	12	72.11	72.00	-1	5,770	-0.02%
2021/06/18	18.2	75.36	45.3	75.79	75.20	-27.1	5,731	-0.47%
2021/06/17	8	72.36	7.1	72.71	72.70	0.9	5,617	0.02%
2021/06/16	23	72.37	15	72.90	71.30	8	5,565	0.14%
2021/06/15	78	70.76	74	72.53	72.90	4	5,439	0.07%
2021/06/11	11	67.64	12	67.74	67.70	-1	5,204	-0.02%
2021/06/10	19	67.38	14	67.20	67.20	5	5,203	0.10%
2021/06/09	13	67.18	12	66.70	66.70	1	5,152	0.02%
2021/06/08	11	67.06	10	66.63	66.50	1	5,133	0.02%
2021/06/07	2	66.60	3	66.70	66.50	-1	5,112	-0.02%
2021/06/04	13	67.08	12	66.50	66.50	1	5,091	0.02%
2021/06/03	24	68.93	26	68.30	68.10	-2	5,064	-0.04%
2021/06/02	24	67.47	23	66.84	66.80	1	4,966	0.02%
2021/06/01	12	67.79	9	68.38	68.40	3	4,934	0.06%
2021/05/31	4	67.18	6	67.37	66.90	-2	4,915	-0.04%
2021/05/28	20	67.19	17	67.04	66.90	3	4,890	0.06%
2021/05/27	16	66.20	16	66.57	66.60	0	4,853	0.00%
2021/05/26	14	65.67	13	65.92	66.00	1	4,831	0.02%
2021/05/25	19	66.80	12	67.10	66.30	7	4,791	0.15%
2021/05/24	3	62.27	3	62.57	62.80	0	4,702	0.00%
2021/05/21	5	62.28	1	61.90	62.30	4	4,727	0.08%
2021/05/20	1	62.10	3	61.93	61.80	-2	4,827	-0.04%
2021/05/19	2	60.30	2	61.95	61.80	0	4,823	0.00%
2021/05/18	4	59.00	5	58.20	60.10	-1	4,801	-0.02%
2021/05/17	10	55.64	11	56.68	54.80	-1	4,787	-0.02%
2021/05/14	4	59.50	0	0.00	60.70	4	4,754	0.08%
2021/05/13	5.3	59.80	2	60.40	60.10	3.3	4,732	0.07%
2021/05/12	25	61.32	22	61.31	60.00	3	4,707	0.06%
2021/05/11	7	66.31	8	65.99	65.30	-1	4,657	-0.02%
2021/05/10	10	69.99	8	69.73	69.70	2	4,645	0.04%
2021/05/07	1	70.50	1	70.80	71.90	0	4,657	0.00%
2021/05/06	5.1	68.57	0	0.00	68.60	5.1	4,665	0.11%
2021/05/05	25	70.63	10	71.11	68.50	15	4,689	0.32%
2021/05/04	19	71.93	6	71.57	71.90	13	4,678	0.28%
2021/05/03	13	75.66	19	74.73	74.40	-6	4,637	-0.13%
2021/04/29	15	78.83	10	78.64	78.50	5	4,632	0.11%
2021/04/28	1	79.50	0	0.00	79.50	1	4,665	0.02%
2021/04/27	12	80.08	12	79.60	79.80	0	4,711	0.00%
2021/04/26	15	82.77	14	82.87	82.20	1	4,781	0.02%
2021/04/23	19	82.43	29.1	82.43	82.50	-10.1	4,805	-0.21%
2021/04/22	26	83.02	25	80.79	78.50	1	4,807	0.02%
2021/04/21	156.3	86.75	133	87.24	84.00	23.3	5,265	0.44%	大買/大賣/
2021/04/20	23	80.99	43	81.31	82.80	-20	4,952	-0.40%
2021/04/19	3	74.33	2	74.40	75.30	1	4,723	0.02%
2021/04/16	9	74.02	6	73.90	73.90	3	4,777	0.06%
2021/04/15	2	74.55	3	74.70	74.40	-1	4,790	-0.02%
2021/04/14	14	74.14	10	73.96	74.10	4	4,808	0.08%
2021/04/13	8	77.58	5	76.30	76.00	3	4,802	0.06%
2021/04/12	20	76.01	21	75.59	75.40	-1	4,769	-0.02%
2021/04/09	26	78.74	24	78.76	78.00	2	4,752	0.04%
2021/04/08	16	80.46	15	80.31	80.00	1	4,656	0.02%
2021/04/07	26	77.14	25	77.09	77.30	1	4,438	0.02%
2021/04/06	32	75.78	27	76.07	77.60	5	4,318	0.12%
2021/04/01	4	71.50	2	71.20	71.20	2	4,117	0.05%
2021/03/31	14	71.57	6	71.10	71.10	8	4,134	0.19%
2021/03/30	5	72.14	4	72.15	72.40	1	4,161	0.02%
2021/03/29	0	0.00	1	71.80	71.40	-1	4,201	-0.02%
2021/03/26	1	70.20	1	70.40	70.40	0	4,233	0.00%
2021/03/25	15	70.77	13	70.30	70.30	2	4,248	0.05%
2021/03/24	19	71.42	17	70.94	70.90	2	4,266	0.05%
2021/03/23	25	71.48	19	70.96	71.00	6	4,278	0.14%
2021/03/22	14	72.10	13	72.08	72.00	1	4,235	0.02%
2021/03/19	17	68.60	16	68.56	68.60	1	4,161	0.02%
2021/03/18	5	69.48	4	69.10	69.10	1	4,213	0.02%
2021/03/17	16	69.52	10	68.90	68.90	6	4,339	0.14%
2021/03/16	11	70.51	8	70.00	70.00	3	4,629	0.06%
2021/03/15	1	70.70	1	70.30	70.00	0	4,990	0.00%
2021/03/12	3	69.77	10	70.00	70.00	-7	5,031	-0.14%
2021/03/08	1	68.30	1	67.30	67.30	0	5,405	0.00%
2021/03/04	1	68.70	0	0.00	68.30	1	5,610	0.02%
2021/03/03	0	0.00	0.1	69.50	69.40	-0.1	5,613	0.00%
2021/02/26	0	0.00	6	70.00	70.00	-6	5,646	-0.11%
2021/02/25	0	71.60	6	71.63	71.10	-6	5,736	-0.10%
2021/02/24	3	71.50	1	71.70	71.50	2	5,746	0.03%
2021/02/23	9	73.12	4	73.10	72.50	5	5,822	0.09%
2021/02/22	16	74.63	23	74.69	73.90	-7	5,782	-0.12%
2021/02/19	2	71.10	2	70.80	71.40	0	5,670	0.00%
2021/02/18	3	69.20	0	0.00	70.30	3	5,686	0.05%
2021/02/17	0	0.00	2	68.80	69.30	-2	5,680	-0.04%
2021/02/05	2	66.55	2	66.80	66.50	0	5,664	0.00%
2021/02/03	6	67.38	9	67.16	66.70	-3	5,657	-0.05%
2021/02/02	1	67.50	2	67.70	67.80	-1	5,655	-0.02%
2021/02/01	6	65.60	8	66.35	66.30	-2	5,639	-0.04%
2021/01/29	8	68.55	7	67.57	67.40	1	5,620	0.02%
2021/01/28	4	69.25	1	69.50	69.50	3	5,595	0.05%
2021/01/27	2	70.10	6	70.93	71.60	-4	5,570	-0.07%
2021/01/26	13	69.88	24	69.61	69.40	-11	5,527	-0.20%
2021/01/25	13	70.22	5	70.44	70.50	8	5,501	0.15%
2021/01/22	30	71.86	17	71.88	72.00	13	5,470	0.24%
2021/01/21	15	72.17	16	71.89	71.30	-1	5,449	-0.02%
2021/01/20	19	75.02	26	73.24	72.70	-7	5,396	-0.13%
2021/01/19	15	78.01	63	78.59	76.70	-48	5,306	-0.90%
2021/01/18	16	78.33	31	78.86	79.20	-15	5,183	-0.29%
2021/01/15	21	78.45	22	78.93	77.70	-1	5,047	-0.02%
2021/01/14	105	79.88	94	79.88	79.10	11	4,829	0.23%	大買/
2021/01/13	40	76.27	37	76.83	77.60	3	4,145	0.07%
2021/01/12	12	72.08	13	71.38	70.60	-1	3,834	-0.03%
2021/01/11	19	71.93	16	72.22	72.10	3	3,737	0.08%
2021/01/08	1	68.90	1	70.00	69.90	0	3,682	0.00%
2021/01/06	8	69.75	8	69.45	69.10	0	3,722	0.00%
2021/01/05	10	71.03	7	71.31	71.10	3	3,724	0.08%
2021/01/04	1	72.40	7	72.19	72.60	-6	3,705	-0.16%
2020/12/31	3	71.13	0	0.00	71.10	3	3,665	0.08%
2020/12/30	3	73.07	0	0.00	71.80	3	3,652	0.08%
2020/12/29	4	73.30	11	73.74	72.70	-7	3,628	-0.19%
2020/12/28	3	73.23	2	72.80	72.80	1	3,554	0.03%
2020/12/25	7	72.43	9	72.70	72.30	-2	3,491	-0.06%
2020/12/24	5	71.48	0	0.00	71.50	5	3,502	0.14%
2020/12/23	3	70.20	36	71.86	71.70	-33	3,515	-0.94%
2020/12/22	26	71.24	27	70.67	69.00	-1	3,498	-0.03%
2020/12/21	6	69.50	7	70.00	70.00	-1	3,500	-0.03%
2020/12/18	1	70.80	1	70.80	70.90	0	3,502	0.00%
2020/12/17	30	69.94	32	70.23	70.10	-2	3,506	-0.06%
2020/12/16	3	71.67	2	71.70	71.30	1	3,494	0.03%
2020/12/15	9	72.02	9	72.18	70.80	0	3,520	0.00%
2020/12/14	13	73.78	14	73.17	73.70	-1	3,552	-0.03%
2020/12/11	59	74.24	54	74.51	72.50	5	3,578	0.14%
2020/12/10	65	74.74	76	75.10	75.00	-11	3,479	-0.32%
2020/12/09	62	72.45	95	72.08	74.70	-33	3,188	-1.04%
2020/12/08	32	68.63	2	68.30	69.00	30	2,814	1.07%
2020/12/07	8	68.68	10	68.82	68.00	-2	2,787	-0.07%
2020/12/04	29	68.02	32	68.08	67.60	-3	2,766	-0.11%
2020/12/03	130	69.45	121	69.76	68.00	9	2,749	0.33%	大買/大賣/
2020/12/02	20	67.31	24	67.82	67.20	-4	2,673	-0.15%
2020/12/01	23	67.42	33	67.78	67.00	-10	2,705	-0.37%
2020/11/30	69	68.08	78	68.11	67.10	-9	2,687	-0.33%
2020/11/27	3	65.97	3	65.80	65.60	0	2,558	0.00%
2020/11/26	6	65.10	1	65.40	65.60	5	2,578	0.19%
2020/11/25	1	65.00	2	64.80	64.50	-1	2,596	-0.04%
2020/11/24	30	67.00	17	66.98	65.70	13	2,682	0.48%
2020/11/23	5	64.68	13	64.51	64.70	-8	2,693	-0.30%
2020/11/20	1	65.00	1	64.10	64.40	0	2,731	0.00%
2020/11/19	0	0.00	2	61.55	61.40	-2	2,707	-0.07%
2020/11/18	0	0.00	1	62.30	61.80	-1	2,782	-0.04%
2020/11/12	1	61.10	2	60.90	60.70	-1	3,945	-0.03%
2020/11/10	1	60.30	6	61.02	60.10	-5	4,085	-0.12%
2020/11/09	5	61.60	0	0.00	61.50	5	4,106	0.12%
2020/11/05	1	61.30	1	60.90	60.90	0	4,243	0.00%
2020/11/02	0	0.00	14	59.10	59.10	-14	4,391	-0.32%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/28	14	60.76	3	61.87	60.30	11	4,808	0.23%
2020/10/27	0	0.00	2	62.30	62.30	-2	4,860	-0.04%
2020/10/26	2	63.70	3	62.80	62.80	-1	4,929	-0.02%
2020/10/23	2	63.75	0	0.00	63.70	2	4,947	0.04%
2020/10/22	1	65.30	1	65.00	64.00	0	5,080	0.00%
2020/10/21	2	64.40	0	0.00	64.20	2	5,093	0.04%
2020/10/20	2	64.50	1	65.00	64.40	1	5,173	0.02%
2020/10/16	0	0.00	1	65.50	64.70	-1	5,624	-0.02%
2020/10/15	7	66.40	2	66.35	66.30	5	5,756	0.09%
2020/10/13	2	63.95	1	64.10	64.00	1	5,762	0.02%
2020/10/08	0	0.00	1	67.90	66.70	-1	5,820	-0.02%
2020/10/07	2	67.05	2	67.40	67.40	0	5,892	0.00%
2020/10/05	1	66.60	3	66.90	66.70	-2	6,088	-0.03%
2020/09/29	4	65.83	2	65.90	66.80	2	6,221	0.03%
2020/09/28	7	64.96	2	64.80	64.70	5	6,299	0.08%
2020/09/25	2	66.55	3	64.37	65.00	-1	6,398	-0.02%
2020/09/24	10	68.40	11	67.60	67.60	-1	6,612	-0.02%
2020/09/22	4	70.30	1	69.70	70.30	3	6,623	0.05%
2020/09/21	4	69.70	4	71.30	69.70	0	6,606	0.00%
2020/09/18	1	72.20	0	0.00	71.60	1	6,614	0.02%
2020/09/17	11	71.66	12	72.42	72.70	-1	6,610	-0.02%
2020/09/16	8	71.43	4	71.78	70.90	4	6,574	0.06%
2020/09/15	0	0.00	1	71.00	70.20	-1	6,578	-0.02%
2020/09/14	0	0.00	2	69.80	69.70	-2	6,779	-0.03%
2020/09/11	2	68.80	1	68.70	69.20	1	6,820	0.01%
2020/09/10	1	69.50	1	70.10	68.60	0	6,866	0.00%
2020/09/08	9	68.93	2	68.95	68.90	7	7,054	0.10%
2020/09/07	18	70.56	18	70.71	69.20	0	7,134	0.00%
2020/09/04	2	67.70	14	69.89	70.30	-12	7,125	-0.17%
2020/09/03	0	0.00	9	70.44	69.40	-9	7,190	-0.13%
2020/09/02	0	0.00	6	70.30	70.30	-6	7,253	-0.08%
2020/09/01	2	68.50	4	69.00	68.90	-2	7,333	-0.03%
2020/08/31	2	70.45	2	70.50	69.20	0	7,431	0.00%
2020/08/28	3	71.37	13	72.37	70.00	-10	7,943	-0.13%
2020/08/27	3	72.37	11	72.51	71.80	-8	7,937	-0.10%
2020/08/26	9	70.52	5	70.88	71.30	4	7,961	0.05%
2020/08/25	2	69.20	3	69.47	69.50	-1	8,035	-0.01%
2020/08/24	6	68.47	7	68.90	69.20	-1	8,157	-0.01%
2020/08/21	31	67.94	25	67.92	69.70	6	8,266	0.07%
2020/08/20	75	69.65	79	69.70	68.80	-4	8,231	-0.05%
2020/08/19	31	74.93	41	74.43	76.40	-10	8,499	-0.12%
2020/08/18	11	73.18	9	73.00	72.60	2	8,464	0.02%
2020/08/17	11	71.10	23	70.50	71.50	-12	8,361	-0.14%
2020/08/14	6	68.27	13	68.78	68.60	-7	8,597	-0.08%
2020/08/13	6	68.12	6	67.70	67.70	0	8,946	0.00%
2020/08/12	15	68.13	6	68.20	68.10	9	9,075	0.10%
2020/08/11	11	68.98	10	69.31	68.60	1	9,274	0.01%
2020/08/10	19	70.81	11	71.03	69.80	8	9,375	0.09%
2020/08/07	3	70.50	7	70.81	70.60	-4	9,557	-0.04%
2020/08/06	4	71.05	1	71.60	70.50	3	9,961	0.03%
2020/08/05	9	71.20	6	71.53	70.90	3	10,009	0.03%
2020/08/04	25	73.67	22	74.12	72.50	3	10,068	0.03%
2020/08/03	10	73.33	7	73.39	73.90	3	9,941	0.03%
2020/07/31	6	72.15	9	72.40	71.60	-3	9,897	-0.03%
2020/07/30	2	71.25	6.5	71.57	71.80	-4.5	9,892	-0.05%
2020/07/29	6	69.00	7	69.60	69.70	-1	9,875	-0.01%
2020/07/28	7	69.07	8	70.46	68.90	-1	9,883	-0.01%
2020/07/27	4	69.78	2	70.15	70.30	2	9,853	0.02%
2020/07/24	9	70.38	5	69.80	69.40	4	9,833	0.04%
2020/07/23	14	73.44	19	73.29	72.10	-5	9,794	-0.05%
2020/07/22	20	72.84	27	73.12	72.20	-7	9,635	-0.07%
2020/07/21	14	71.83	34	71.91	71.90	-20	9,399	-0.21%
2020/07/20	4	66.85	5	67.72	67.90	-1	9,275	-0.01%
2020/07/17	15	68.46	10	67.81	67.60	5	9,294	0.05%
2020/07/16	18	69.92	14	70.19	70.30	4	9,320	0.04%
2020/07/15	11	69.32	5	69.74	68.80	6	9,311	0.06%
2020/07/14	5	70.98	13	71.22	70.20	-8	9,360	-0.09%
2020/07/13	19	71.36	30	71.55	71.10	-11	9,417	-0.12%
2020/07/10	7	69.49	4	69.68	68.50	3	9,488	0.03%
2020/07/09	7	72.51	19	73.13	72.20	-12	9,451	-0.13%
2020/07/08	3	71.70	3	71.43	71.40	0	9,409	0.00%
2020/07/07	19	71.32	12	70.59	69.40	7	9,378	0.07%
2020/07/06	22	74.20	7	74.33	74.00	15	9,319	0.16%
2020/07/03	20	73.47	14	73.92	73.50	6	9,301	0.06%
2020/07/02	2	69.15	1	68.60	69.30	1	9,087	0.01%
2020/07/01	1	68.90	1	69.00	68.40	0	9,123	0.00%
2020/06/29	0	0.00	1	65.90	66.40	-1	9,170	-0.01%
2020/06/24	1	68.40	2	67.80	67.80	-1	9,205	-0.01%
2020/06/23	1	67.40	2	68.05	68.10	-1	9,247	-0.01%
2020/06/22	4	68.13	3	67.87	67.20	1	9,265	0.01%
2020/06/19	8	71.40	7	72.09	69.50	1	9,296	0.01%
2020/06/18	4	67.28	3	67.63	68.30	1	9,153	0.01%
2020/06/17	5	67.80	6	67.58	67.40	-1	9,210	-0.01%
2020/06/16	6	68.52	11	68.35	68.60	-5	9,343	-0.05%
2020/06/15	19	66.45	18	67.34	65.70	1	9,550	0.01%
2020/06/12	7	68.50	3	68.40	68.70	4	9,814	0.04%
2020/06/11	17	73.16	21	70.28	70.00	-4	10,020	-0.04%
2020/06/10	8	72.70	8	71.75	71.60	0	10,045	0.00%
2020/06/09	5	74.86	5	74.16	73.60	0	10,142	0.00%
2020/06/08	15.5	75.99	18	76.22	75.30	-2.5	10,336	-0.02%
2020/06/05	9	75.33	3.4	75.52	75.90	5.6	10,545	0.05%
2020/06/04	85	75.98	109	76.28	74.90	-24	10,688	-0.22%	大賣/
2020/06/03	9	71.52	27	71.27	71.80	-18	10,240	-0.18%
2020/06/02	12	70.56	5	70.86	70.80	7	10,227	0.07%
2020/06/01	18	70.59	11	70.66	70.30	7	10,262	0.07%
2020/05/29	25	68.40	17	68.59	69.50	8	10,258	0.08%
2020/05/28	9	69.50	12	69.73	68.30	-3	10,302	-0.03%
2020/05/27	23	70.45	23	70.37	70.90	0	10,399	0.00%
2020/05/26	96	71.95	101.1	71.80	68.60	-5.1	10,187	-0.05%	大賣/
2020/05/25	49	69.34	43	69.86	71.00	6	9,764	0.06%
2020/05/22	17	64.31	22	64.08	64.60	-5	9,468	-0.05%
2020/05/21	54.1	63.72	49.1	63.72	64.00	4.9	9,354	0.05%
2020/05/20	76.1	60.72	102.1	60.38	61.40	-26	9,196	-0.28%	大賣/
2020/05/19	46	57.91	8	58.08	57.50	38	8,876	0.43%
2020/05/18	19	58.51	24	58.33	57.00	-5	8,817	-0.06%
2020/05/15	21	57.90	17	58.19	59.00	4	8,657	0.05%
2020/05/14	19	56.75	9	56.49	56.20	10	8,646	0.12%
2020/05/13	13	56.22	10	57.17	57.90	3	8,419	0.04%
2020/05/12	1	54.30	11	52.88	52.70	-10	8,003	-0.12%
2020/05/11	1	53.60	5	53.20	53.70	-4	7,951	-0.05%
2020/05/08	5	52.72	3	53.40	52.20	2	7,818	0.03%
2020/05/07	1	51.90	4	52.08	52.10	-3	7,687	-0.04%
2020/05/05	0	0.00	1	51.70	51.60	-1	7,574	-0.01%
2020/05/04	2	51.10	0	0.00	50.70	2	7,541	0.03%
2020/04/30	3	51.90	4	52.05	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	1	50.50	50.30	-1	7,461	-0.01%
2020/04/28	0	0.00	1	50.80	50.50	-1	7,456	-0.01%
2020/04/27	1	50.10	2	50.30	50.20	-1	7,466	-0.01%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/23	4	50.00	6	50.08	49.45	-2	7,422	-0.03%
2020/04/22	2	49.35	0	0.00	49.35	2	7,408	0.03%
2020/04/21	1	49.05	0	0.00	49.05	1	7,432	0.01%
2020/04/20	5	50.88	4	50.88	51.00	1	7,380	0.01%
2020/04/17	5	52.40	4	53.10	51.50	1	7,357	0.01%
2020/04/16	10	52.96	10	53.27	52.80	0	7,254	0.00%
2020/04/15	7	53.34	5	53.40	52.90	2	7,124	0.03%
2020/04/14	0	0.00	6	51.02	50.90	-6	6,927	-0.09%
2020/04/13	6	50.60	7	51.20	50.20	-1	6,903	-0.01%
2020/04/10	4	50.88	6	51.10	50.80	-2	6,877	-0.03%
2020/04/09	8	51.76	18	51.62	51.00	-10	6,942	-0.14%
2020/04/08	24	52.15	6	52.47	52.20	18	6,922	0.26%
2020/04/07	4	49.95	4	49.95	49.75	0	6,806	0.00%
2020/04/06	2	49.13	2	49.60	49.60	0	6,750	0.00%
2020/04/01	0	0.00	1	49.20	49.10	-1	6,723	-0.01%
2020/03/31	7	49.01	10	49.23	48.80	-3	6,707	-0.04%
2020/03/30	19	47.65	13	47.75	49.20	6	6,750	0.09%
2020/03/27	12	47.47	8	47.27	47.10	4	6,684	0.06%
2020/03/26	4	47.99	1	47.40	48.15	3	6,617	0.05%
2020/03/25	7	47.79	15	48.03	47.70	-8	6,560	-0.12%
2020/03/24	10	46.00	11	45.63	45.80	-1	6,468	-0.02%
2020/03/23	14	44.31	28	44.67	43.35	-14	6,597	-0.21%
2020/03/20	54	48.73	35	48.61	47.65	19	6,546	0.29%
2020/03/19	57	47.85	60	47.97	45.85	-3	6,402	-0.05%
2020/03/18	33	52.80	39	53.04	50.90	-6	6,097	-0.10%
2020/03/17	41	51.00	35	51.12	52.00	6	5,771	0.10%
2020/03/16	35	52.41	32	51.48	49.50	3	5,472	0.05%
2020/03/13	12	47.81	16	48.15	51.90	-4	5,321	-0.08%
2020/03/12	30	52.53	28	52.83	51.00	2	5,108	0.04%
2020/03/11	25	53.99	21	54.29	54.20	4	4,842	0.08%
2020/03/10	32	54.16	38	54.34	55.60	-6	4,604	-0.13%
2020/03/09	10	52.08	10	51.50	50.60	0	4,417	0.00%
2020/03/06	9	54.29	18	54.57	53.50	-9	4,321	-0.21%
2020/03/05	23	56.01	22	56.11	55.60	1	4,246	0.02%
2020/03/04	5	55.56	14	54.36	55.90	-9	4,081	-0.22%
2020/03/03	20	54.69	20	54.80	54.10	0	3,938	0.00%
2020/03/02	42	54.43	24	54.34	54.80	18	3,701	0.49%
2020/02/27	3	50.53	3	51.13	49.85	0	3,438	0.00%
2020/02/26	0	0.00	3	52.40	52.30	-3	3,371	-0.09%
2020/02/25	2	52.40	8	52.43	53.00	-6	3,290	-0.18%
2020/02/24	7	52.76	5	53.22	53.20	2	3,258	0.06%
2020/02/21	25	53.52	20	53.64	52.90	5	3,194	0.16%
2020/02/20	2	52.15	3	52.23	51.90	-1	3,013	-0.03%
2020/02/19	9	52.34	9	52.46	52.10	0	2,962	0.00%
2020/02/18	14	51.27	11	51.32	51.00	3	2,879	0.10%
2020/02/17	39	51.38	51	51.71	52.20	-12	2,804	-0.43%
2020/02/14	5	48.26	5	48.55	48.70	0	2,629	0.00%
2020/02/13	1	47.95	0	0.00	47.95	1	2,615	0.04%
2020/02/12	0	0.00	6	47.87	48.20	-6	2,682	-0.22%
2020/02/11	1	46.50	0	0.00	46.50	1	2,683	0.04%
2020/02/07	0	0.00	1	45.90	45.50	-1	2,785	-0.04%
2020/02/06	1	46.10	2	46.25	46.25	-1	2,846	-0.04%
2020/02/05	10	45.60	9	46.65	45.30	1	2,874	0.03%
2020/02/04	4	45.10	4	45.15	45.25	0	2,921	0.00%
2020/02/03	40	43.35	38	43.72	44.00	2	3,018	0.07%
2020/01/31	8	47.41	7	47.50	46.90	1	3,056	0.03%
2020/01/30	13	47.10	7	46.81	46.75	6	3,309	0.18%
2020/01/20	0	0.00	3	52.40	51.90	-3	3,464	-0.09%
2020/01/17	1	52.70	4	52.45	52.30	-3	3,659	-0.08%
2020/01/16	3	53.10	1	53.50	52.70	2	3,956	0.05%
2020/01/15	10	52.74	10	53.02	53.00	0	4,213	0.00%
2020/01/14	10	52.45	8	52.58	52.40	2	4,296	0.05%
2020/01/13	4	51.75	5	52.04	52.60	-1	4,485	-0.02%
2020/01/10	3	50.30	0	0.00	49.90	3	4,564	0.07%
2020/01/08	2	50.30	0	0.00	49.90	2	4,661	0.04%
2020/01/07	4	50.95	0	0.00	50.40	4	4,843	0.08%
2020/01/06	2	51.75	1	51.70	51.50	1	4,957	0.02%
2020/01/03	20	53.99	21	54.49	53.10	-1	4,942	-0.02%
2020/01/02	3	54.27	5	54.04	54.50	-2	4,868	-0.04%
2019/12/31	1	53.00	1	52.80	52.80	0	4,832	0.00%
2019/12/27	1	54.50	1	54.40	54.20	0	4,815	0.00%
2019/12/26	1	54.10	7	54.03	53.70	-6	4,774	-0.13%
2019/12/25	23	54.00	24	54.10	53.90	-1	4,763	-0.02%
2019/12/24	3	52.07	0	0.00	52.10	3	4,668	0.06%
2019/12/23	0	0.00	3	53.00	52.70	-3	4,692	-0.06%
2019/12/20	11	53.35	2	53.55	53.00	9	4,704	0.19%
2019/12/19	15	53.53	8	53.60	53.10	7	4,745	0.15%
2019/12/18	61	54.70	67	54.69	54.50	-6	4,752	-0.13%
2019/12/17	6	52.45	4	52.28	53.40	2	4,549	0.04%
2019/12/16	5	51.92	2	52.05	52.30	3	4,595	0.07%
2019/12/13	1	50.80	1	51.00	50.50	0	4,598	0.00%
2019/12/12	5	52.46	5	52.42	51.40	0	4,644	0.00%
2019/12/11	4	51.90	4	51.90	51.60	0	4,608	0.00%
2019/12/10	27	51.87	27	51.99	52.50	0	4,604	0.00%
2019/12/09	14	51.33	16	51.45	51.10	-2	4,585	-0.04%
2019/12/06	2	51.25	0	0.00	51.40	2	4,629	0.04%
2019/12/05	26	51.53	29	51.49	51.10	-3	4,642	-0.06%
2019/12/04	50	50.40	48	50.51	50.80	2	4,852	0.04%
2019/12/03	1	48.80	1	48.45	48.75	0	4,839	0.00%
2019/12/02	7	48.34	4	48.20	48.00	3	4,889	0.06%
2019/11/22	3	49.50	0	0.00	49.40	3	5,818	0.05%
2019/11/21	7	48.71	9	49.13	49.45	-2	5,866	-0.03%
2019/11/20	10	49.24	9	49.32	49.05	1	5,902	0.02%
2019/11/19	1	50.50	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	50.60	0	0.00	50.60	1	6,176	0.02%
2019/11/15	0	0.00	1	50.80	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	49.50	50.00	-1	6,322	-0.02%
2019/11/13	0	0.00	4	50.40	50.30	-4	6,429	-0.06%
2019/11/12	5	49.78	2	50.25	50.20	3	6,442	0.05%
2019/11/11	21	50.42	19	50.69	49.60	2	6,432	0.03%
2019/11/08	18	52.84	18	52.93	52.80	0	6,377	0.00%
2019/11/07	5	53.38	6	53.37	53.20	-1	6,387	-0.02%
2019/11/06	2	55.00	1	55.80	55.50	1	6,354	0.02%
2019/11/05	4	56.50	4	56.80	56.30	0	6,352	0.00%
2019/11/04	2	55.70	2	55.50	55.50	0	6,333	0.00%
2019/10/30	8	57.16	7	56.80	56.80	1	6,268	0.02%
2019/10/29	35	58.95	34	58.82	57.50	1	6,275	0.02%
2019/10/28	20	59.40	13	59.65	60.10	7	6,167	0.11%
2019/10/25	32	58.20	38	58.34	58.20	-6	6,169	-0.10%
2019/10/24	83.1	56.72	88.1	56.82	58.50	-5	6,089	-0.08%
2019/10/23	21	54.82	16	54.77	55.00	5	6,007	0.08%
2019/10/22	48	53.23	51	53.41	53.60	-3	6,029	-0.05%
2019/10/21	40.1	52.98	49.2	53.15	53.60	-9.1	5,906	-0.15%
2019/10/18	34	51.81	44	51.93	51.60	-10	5,681	-0.18%
2019/10/17	1	50.50	0	0.00	51.10	1	5,579	0.02%
2019/10/16	7	50.59	25	50.35	50.00	-18	5,555	-0.32%
2019/10/15	43	51.39	27	51.61	51.10	16	5,499	0.29%
2019/10/14	31	50.31	39	50.61	50.40	-8	5,317	-0.15%
2019/10/04	0	0.00	3	49.50	49.35	-3	5,183	-0.06%
2019/10/03	18	49.31	18	49.54	49.60	0	5,185	0.00%
2019/10/01	5	48.90	6	49.06	49.25	-1	5,189	-0.02%
2019/09/27	6	48.99	5	49.07	48.40	1	5,174	0.02%
2019/09/26	4	48.79	0	0.00	48.75	4	5,155	0.08%
2019/09/25	17	49.84	14	49.94	49.45	3	5,135	0.06%
2019/09/24	8	51.40	9	51.53	50.80	-1	5,122	-0.02%
2019/09/23	3	51.03	3	51.00	50.80	0	5,061	0.00%
2019/09/20	7	50.54	6	50.50	50.40	1	5,049	0.02%
2019/09/19	1	51.50	3	51.20	50.70	-2	5,067	-0.04%
2019/09/18	1	50.90	1	50.40	50.30	0	5,017	0.00%
2019/09/17	8	49.76	8	50.02	50.20	0	5,007	0.00%
2019/09/16	4	48.74	1	48.85	48.50	3	4,973	0.06%
2019/09/12	6	49.26	2	49.23	48.90	4	5,001	0.08%
2019/09/11	1	48.65	2	48.80	48.85	-1	5,056	-0.02%
2019/09/10	38	49.76	42	49.88	49.30	-4	5,215	-0.08%
2019/09/09	11	50.71	0	0.00	50.10	11	5,230	0.21%
2019/09/06	135	52.34	143	52.46	51.00	-8	5,201	-0.15%	大買/大賣/
2019/09/05	7	50.56	8	50.70	50.80	-1	4,915	-0.02%
2019/09/04	9	50.48	10	50.62	50.70	-1	4,896	-0.02%
2019/09/03	7	50.51	13	50.04	49.80	-6	4,872	-0.12%
2019/09/02	35	50.13	42	49.99	50.70	-7	4,830	-0.14%
2019/08/30	34	51.13	23	49.99	49.05	11	4,748	0.23%
2019/08/29	45	50.67	47	50.45	49.75	-2	4,536	-0.04%
2019/08/28	49	50.47	56	50.42	51.20	-7	4,330	-0.16%
2019/08/27	0	0.00	1	46.85	46.60	-1	3,927	-0.03%
2019/08/26	0	0.00	21	46.53	46.10	-21	3,926	-0.53%
2019/08/23	9	48.72	12	48.51	48.55	-3	3,888	-0.08%
2019/08/22	13	48.52	4	48.60	48.70	9	3,837	0.23%
2019/08/21	35	48.01	23	47.93	48.20	12	3,744	0.32%
2019/08/20	4	46.33	7	46.28	45.85	-3	3,565	-0.08%
2019/08/19	27	47.13	23	47.27	46.50	4	3,525	0.11%
2019/08/16	71	46.07	75	46.27	46.00	-4	3,415	-0.12%
2019/08/15	2	43.33	2	42.98	43.10	0	3,320	0.00%
2019/08/12	19	43.45	18	43.58	44.35	1	3,316	0.03%
2019/08/07	1	44.60	1	44.70	44.05	0	3,298	0.00%
2019/08/05	5	47.28	5	46.75	45.55	0	3,274	0.00%
2019/08/02	4	48.11	6	47.54	47.85	-2	3,264	-0.06%
2019/08/01	5	49.12	0	0.00	48.85	5	3,269	0.15%
2019/07/31	3	49.80	10	49.11	49.90	-7	3,241	-0.22%
2019/07/30	39	48.80	44	48.43	48.80	-5	3,154	-0.16%
2019/07/29	38	51.58	43	51.62	51.00	-5	3,016	-0.17%
2019/07/26	6	48.28	7	48.37	49.50	-1	2,828	-0.04%
2019/07/25	25	47.45	12	47.46	47.75	13	2,728	0.48%
2019/07/24	58	46.11	56	46.74	47.30	2	2,551	0.08%
2019/07/23	2	43.10	12	43.13	43.00	-10	2,356	-0.42%
2019/07/22	12	42.13	7	42.40	42.00	5	2,373	0.21%
2019/07/19	10	42.05	3	42.02	41.90	7	2,411	0.29%
2019/07/18	6	41.87	6	41.95	41.80	0	2,443	0.00%
2019/07/16	6	44.55	6	44.60	44.30	0	2,589	0.00%
2019/07/15	7	44.16	8	44.34	44.25	-1	2,627	-0.04%
2019/07/12	2	43.95	2	44.35	43.90	0	2,731	0.00%
2019/07/11	5	44.13	5	44.16	44.10	0	2,750	0.00%
2019/07/10	8	43.30	3	43.30	43.15	5	2,746	0.18%
2019/07/05	8	45.20	10	44.96	44.65	-2	2,788	-0.07%
2019/07/03	0	0.00	1	45.30	45.25	-1	2,866	-0.03%
2019/07/02	0.1	46.50	6	46.45	46.45	-5.9	2,947	-0.20%
2019/07/01	6	46.45	13	47.15	46.45	-7	3,016	-0.23%
2019/06/26	1	47.15	1	46.65	46.65	0	3,135	0.00%
2019/06/25	25	46.17	24	46.28	47.40	1	3,187	0.03%
2019/06/24	8	46.20	10	46.32	46.35	-2	3,143	-0.06%
2019/06/21	5	45.56	3	46.05	45.15	2	3,120	0.06%
2019/06/20	5	45.41	12	45.50	45.10	-7	3,114	-0.22%
2019/06/19	0	0.00	5	45.17	44.85	-5	3,132	-0.16%
2019/06/18	58	44.97	41	44.50	43.90	17	3,140	0.54%
2019/06/17	40	44.09	58	43.87	45.40	-18	3,036	-0.59%
2019/06/14	1	41.90	1	41.30	41.30	0	3,015	0.00%
2019/06/13	1	41.15	1	41.20	41.60	0	3,053	0.00%
2019/06/12	33	42.46	26	42.69	41.45	7	3,131	0.22%
2019/06/11	5	41.40	1	40.60	42.05	4	3,266	0.12%
2019/06/06	1	39.20	0	0.00	39.15	1	3,519	0.03%
2019/06/04	3	40.50	3	40.30	39.95	0	3,617	0.00%
2019/06/03	0	0.00	2	40.50	40.15	-2	3,731	-0.05%
2019/05/31	2	41.30	3	41.35	41.25	-1	3,847	-0.03%
2019/05/29	0	0.00	1	39.55	39.75	-1	4,006	-0.02%
2019/05/28	4	39.80	3	39.75	40.10	1	4,133	0.02%
2019/05/24	7	41.18	6	41.25	40.50	1	4,444	0.02%
2019/05/23	2	40.50	2	40.90	41.00	0	4,561	0.00%
2019/05/22	10	42.39	11	42.36	41.55	-1	4,688	-0.02%
2019/05/21	12	40.31	12	40.49	41.75	0	4,803	0.00%
2019/05/20	4	41.49	12	41.67	40.45	-8	4,888	-0.16%
2019/05/17	7	42.86	3	43.35	42.70	4	5,107	0.08%
2019/05/16	16	43.24	15	43.20	42.85	1	5,190	0.02%
2019/05/15	7	43.95	12	44.20	44.90	-5	5,358	-0.09%
2019/05/14	19	41.54	15	41.28	42.60	4	5,661	0.07%
2019/05/13	2	43.20	2	43.40	41.75	0	6,030	0.00%
2019/05/10	21	44.33	23	44.05	43.95	-2	6,201	-0.03%
2019/05/09	20	43.90	18	43.74	43.35	2	6,303	0.03%
2019/05/08	27	45.81	29	46.11	45.70	-2	6,338	-0.03%
2019/05/07	10	46.20	10	46.42	46.25	0	6,618	0.00%
2019/05/06	28	46.31	17	46.56	45.95	11	6,893	0.16%
2019/05/03	16	47.76	12	47.81	48.05	4	6,914	0.06%
2019/05/02	28	47.05	28	47.20	47.35	0	6,911	0.00%
2019/04/30	20	46.46	19	46.64	47.40	1	6,933	0.01%
2019/04/29	37	48.34	30	48.33	46.80	7	6,935	0.10%
2019/04/26	13	52.35	6	52.50	52.00	7	6,877	0.10%
2019/04/25	46	53.74	46	53.87	54.00	0	6,860	0.00%
2019/04/24	10	54.74	10	54.92	53.80	0	6,866	0.00%
2019/04/23	17	53.90	17	54.05	53.60	0	6,866	0.00%
2019/04/22	48	55.19	47	55.59	54.40	1	6,906	0.01%
2019/04/19	4	53.70	7	53.76	54.10	-3	6,807	-0.04%
2019/04/18	12	53.58	9	53.84	52.90	3	6,819	0.04%
2019/04/17	2	52.95	9	52.99	52.80	-7	6,807	-0.10%
2019/04/16	0	0.00	1	52.00	52.50	-1	6,840	-0.01%
2019/04/12	5	51.10	5	51.10	51.10	0	7,052	0.00%
2019/04/11	13	52.65	8	52.83	51.80	5	7,144	0.07%
2019/04/09	28	55.35	20	55.80	53.90	8	7,198	0.11%
2019/04/08	18	55.52	8	55.75	55.30	10	7,265	0.14%
2019/04/03	28	53.86	26	54.09	53.90	2	7,248	0.03%
2019/04/02	8	52.45	14	52.66	53.00	-6	7,245	-0.08%
2019/04/01	65	52.20	62	52.26	52.20	3	7,341	0.04%
2019/03/29	23	51.00	24	51.04	51.00	-1	7,319	-0.01%
2019/03/28	15	52.13	13	52.55	51.20	2	7,491	0.03%
2019/03/27	0	0.00	2	51.60	51.40	-2	7,705	-0.03%
2019/03/26	6	51.88	3	51.67	51.30	3	7,947	0.04%
2019/03/22	0	0.00	3	52.70	52.10	-3	8,276	-0.04%
2019/03/21	2	52.20	0	0.00	51.80	2	8,408	0.02%
2019/03/20	18	53.47	15	53.33	52.60	3	8,690	0.03%
2019/03/19	1	54.10	1	54.80	53.10	0	9,013	0.00%
2019/03/18	2	54.00	2	54.10	54.30	0	9,060	0.00%
2019/03/15	14	53.61	16	54.04	54.50	-2	9,239	-0.02%
2019/03/14	38	55.16	43	55.14	53.90	-5	9,339	-0.05%
2019/03/13	14	57.55	3	56.93	57.40	11	9,496	0.12%
2019/03/12	28	57.89	27	57.70	58.00	1	9,746	0.01%
2019/03/11	10	56.16	10	56.19	55.60	0	9,921	0.00%
2019/03/08	14	55.16	6	55.60	56.00	8	10,119	0.08%
2019/03/07	45	56.38	55	56.11	55.60	-10	10,309	-0.10%
2019/03/06	20	56.52	16	56.56	56.60	4	10,479	0.04%
2019/03/05	17	56.07	16	56.15	55.50	1	10,982	0.01%
2019/03/04	27	57.01	28	56.86	56.50	-1	11,326	-0.01%
2019/02/27	20	55.78	23	56.01	57.60	-3	11,445	-0.03%
2019/02/26	29	57.81	26	57.88	55.70	3	11,716	0.03%
2019/02/25	36	56.88	38	56.79	57.60	-2	11,980	-0.02%
2019/02/22	23	57.71	16	57.81	56.50	7	12,027	0.06%
2019/02/21	24	57.58	23	57.73	57.90	1	11,959	0.01%
2019/02/20	16	58.49	12	58.88	57.90	4	11,855	0.03%
2019/02/19	15	58.49	15	58.75	58.90	0	11,804	0.00%
2019/02/18	103	60.04	109	60.14	58.30	-6	11,751	-0.05%	大買/大賣/
2019/02/15	15	58.08	17	58.48	59.30	-2	11,564	-0.02%
2019/02/14	66	58.48	72	58.59	59.00	-6	11,518	-0.05%
2019/02/13	104.1	58.46	102.1	58.74	58.40	2	11,407	0.02%	大買/大賣/
2019/02/12	60	54.71	66	54.92	56.00	-6	11,139	-0.05%
2019/02/11	46	50.20	58	50.43	51.40	-12	10,961	-0.11%
2019/01/30	33	47.95	36	47.98	46.75	-3	10,938	-0.03%
2019/01/29	20	45.93	18	46.10	46.10	2	10,865	0.02%
2019/01/28	136	46.56	145	46.74	46.60	-9	10,856	-0.08%	大買/大賣/
2019/01/25	47	44.65	51	44.72	44.15	-4	10,746	-0.04%
2019/01/24	0	0.00	6	43.07	42.55	-6	10,850	-0.06%
2019/01/23	12	41.97	13	41.72	42.20	-1	10,938	-0.01%
2019/01/22	7	41.96	8	42.25	41.50	-1	10,995	-0.01%
2019/01/21	7	41.64	7	41.61	42.00	0	11,097	0.00%
2019/01/18	3	40.77	3	40.00	41.30	0	11,108	0.00%
2019/01/17	6	41.33	5	41.23	40.20	1	11,151	0.01%
2019/01/16	1	41.15	1	41.75	41.00	0	11,221	0.00%
2019/01/15	14	40.42	10	40.72	40.90	4	11,225	0.04%
2019/01/14	24	41.06	24	41.03	40.05	0	11,304	0.00%
2019/01/11	12	42.15	9	42.49	41.55	3	11,314	0.03%
2019/01/10	12	42.78	9	42.91	42.30	3	11,353	0.03%
2019/01/09	15	42.99	3	42.70	42.30	12	11,567	0.10%
2019/01/08	14	42.14	17	42.14	42.10	-3	11,704	-0.03%
2019/01/07	18	42.08	19	42.05	41.60	-1	11,681	-0.01%
2019/01/04	77	39.99	75	40.14	40.90	2	11,672	0.02%
2019/01/03	45	42.65	45	42.54	40.65	0	11,580	0.00%
2019/01/02	15	44.25	15	44.36	43.90	0	11,551	0.00%
2018/12/28	15	44.33	22	44.41	43.90	-7	11,589	-0.06%
2018/12/27	69	44.68	51	44.71	43.80	18	11,642	0.15%
2018/12/26	3	44.80	18.1	43.52	42.60	-15.1	11,558	-0.13%
2018/12/25	40	43.83	40	43.88	44.10	0	11,555	0.00%
2018/12/24	164	44.00	164	44.07	45.30	0	11,517	0.00%	大買/大賣/
2018/12/22	1	44.35	3	44.35	44.85	-2	11,413	-0.02%
2018/12/21	111	44.62	110	44.73	45.60	1	11,422	0.01%	大買/大賣/
2018/12/20	205	45.11	205	45.23	44.25	0	11,273	0.00%	大買/大賣/
2018/12/19	126	47.84	134	47.93	47.40	-8	11,019	-0.07%	大買/大賣/
2018/12/18	53	51.20	54	51.09	49.40	-1	10,927	-0.01%
2018/12/17	29	50.84	29	50.89	50.30	0	10,856	0.00%
2018/12/14	71	50.00	65	49.99	50.00	6	10,796	0.06%
2018/12/13	87.1	52.06	82.1	52.20	52.00	5	10,675	0.05%
2018/12/12	13	51.60	20	51.74	52.50	-7	10,400	-0.07%
2018/12/11	17	48.44	21	48.38	47.80	-4	10,099	-0.04%
2018/12/10	71	47.54	67	47.73	47.30	4	10,196	0.04%
2018/12/07	99	47.86	98	48.00	48.05	1	10,027	0.01%
2018/12/06	45	49.33	33	50.69	46.30	12	9,928	0.12%
2018/12/05	70	50.34	67	50.37	51.10	3	9,676	0.03%
2018/12/04	86	50.95	87	50.92	49.50	-1	9,490	-0.01%
2018/12/03	130	50.25	30	50.00	49.15	100	9,277	1.08%	大買/
2018/11/30	10	47.64	93	48.00	48.75	-83	9,100	-0.91%
2018/11/29	47	50.37	45	50.47	49.00	2	8,908	0.02%
2018/11/28	141.1	50.40	140.1	50.59	49.70	1	8,699	0.01%	大買/大賣/
2018/11/27	194	46.58	190	46.70	48.40	4	8,185	0.05%	大買/大賣/
2018/11/26	61	44.15	61	44.25	44.00	0	7,814	0.00%
2018/11/23	133.1	42.89	134.1	42.98	43.75	-1	7,721	-0.01%	大買/大賣/
2018/11/22	101.1	41.90	124.1	41.92	41.10	-23	7,406	-0.31%	大買/大賣/
2018/11/21	95	38.61	81	39.86	40.70	14	6,994	0.20%
2018/11/19	6	37.13	8	37.11	37.30	-2	6,999	-0.03%
2018/11/16	19	37.39	17	37.59	36.25	2	7,024	0.03%
2018/11/15	14	36.36	14	36.54	36.80	0	7,052	0.00%
2018/11/14	8	36.84	6	36.71	36.00	2	7,106	0.03%
2018/11/13	11	36.73	10	36.71	36.95	1	7,294	0.01%
2018/11/12	6	37.10	5	37.11	36.60	1	7,346	0.01%
2018/11/09	0	0.00	1	36.15	36.70	-1	7,392	-0.01%
2018/11/08	26	38.47	20	38.64	35.95	6	7,411	0.08%
2018/11/07	48	36.33	61	36.40	37.75	-13	7,311	-0.18%
2018/11/06	0.1	34.45	7	36.70	34.35	-6.9	7,310	-0.09%
2018/11/05	15	36.99	9	36.96	37.00	6	7,338	0.08%
2018/11/02	23	36.68	22	36.70	36.55	1	7,319	0.01%
2018/11/01	136	35.88	134	36.11	35.80	2	7,226	0.03%	大買/大賣/
2018/10/31	45	33.56	62	33.66	34.10	-17	6,952	-0.24%
2018/10/30	28	31.36	19	31.72	31.00	9	6,907	0.13%
2018/10/29	61	31.97	71	32.02	32.05	-10	7,100	-0.14%
2018/10/25	10	31.15	10	31.25	31.15	0	7,113	0.00%
2018/10/24	1	35.80	0	0.00	34.60	1	7,082	0.01%
2018/10/23	3	36.95	3	37.10	36.30	0	7,021	0.00%
2018/10/22	13	37.23	9	38.29	37.70	4	7,058	0.06%
2018/10/18	0	0.00	4	38.35	38.05	-4	7,152	-0.06%
2018/10/17	16	39.62	16	39.58	38.40	0	7,163	0.00%
2018/10/16	19	39.94	22	39.99	40.25	-3	7,007	-0.04%
2018/10/15	1	37.70	2	37.45	37.20	-1	6,976	-0.01%
2018/10/12	6	35.80	15	36.75	37.20	-9	7,037	-0.13%
2018/10/11	8	36.91	15	36.70	36.50	-7	7,110	-0.10%
2018/10/09	31	41.47	26	41.46	40.55	5	7,192	0.07%
2018/10/05	12	43.84	5	42.55	42.30	7	7,414	0.09%
2018/10/04	14	46.95	13	47.05	47.00	1	7,476	0.01%
2018/10/03	6	47.86	3	47.88	47.95	3	8,046	0.04%
2018/10/01	8	49.48	10	49.69	51.30	-2	8,430	-0.02%
2018/09/28	3	50.10	5	50.56	50.20	-2	8,731	-0.02%
2018/09/27	9	51.03	8	51.45	50.00	1	8,917	0.01%
2018/09/26	10	51.56	10	51.45	51.10	0	9,101	0.00%
2018/09/25	4	51.48	4	51.28	52.00	0	9,178	0.00%
2018/09/21	145	50.29	146	50.65	51.00	-1	9,161	-0.01%	大買/大賣/
2018/09/20	3	48.32	3	48.78	48.00	0	9,160	0.00%
2018/09/19	7	49.54	8	49.39	47.90	-1	9,256	-0.01%
2018/09/18	18	50.57	18	50.88	48.40	0	9,348	0.00%
2018/09/17	92	52.52	109	52.53	52.10	-17	9,527	-0.18%	大賣/
2018/09/14	75	52.32	58	52.26	52.60	17	9,645	0.18%
2018/09/13	0	0.00	1	51.30	48.95	-1	9,580	-0.01%
2018/09/12	9	50.11	30	49.75	50.10	-21	9,788	-0.21%
2018/09/11	14	51.70	15	51.87	51.30	-1	9,983	-0.01%
2018/09/10	43	50.23	44	50.35	50.60	-1	10,091	-0.01%
2018/09/07	48	53.19	34	53.74	53.50	14	10,143	0.14%
2018/09/06	20	57.16	29	57.25	56.40	-9	10,316	-0.09%
2018/09/05	32	57.50	23	58.34	56.00	9	10,881	0.08%
2018/09/04	3	57.60	0	0.00	58.10	3	11,423	0.03%
2018/09/03	32	56.85	32	57.13	57.00	0	11,763	0.00%
2018/08/31	9	59.93	2	59.80	60.90	7	12,007	0.06%
2018/08/30	11	62.40	11	62.55	61.00	0	12,203	0.00%
2018/08/29	14	60.09	13	59.96	60.70	1	12,365	0.01%
2018/08/28	1	59.80	2	59.35	58.90	-1	12,638	-0.01%
2018/08/27	23	60.45	25	60.32	60.10	-2	12,903	-0.02%
2018/08/24	1	57.30	6	56.78	56.60	-5	13,097	-0.04%
2018/08/23	2	59.50	0	0.00	58.60	2	13,647	0.01%
2018/08/22	51	57.83	51	58.00	59.50	0	14,211	0.00%
2018/08/21	18	58.78	18	58.72	58.50	0	14,867	0.00%
2018/08/20	77	56.22	75	56.37	58.50	2	15,105	0.01%
2018/08/17	15	60.64	9	61.02	58.20	6	15,508	0.04%
2018/08/16	46	58.35	51	58.38	61.20	-5	15,624	-0.03%
2018/08/15	10	59.81	4	59.93	58.60	6	15,830	0.04%
2018/08/14	48	60.11	47	60.40	62.00	1	16,050	0.01%
2018/08/13	26	61.37	23	61.73	60.30	3	16,266	0.02%
2018/08/10	19	66.79	23	66.35	64.70	-4	16,635	-0.02%
2018/08/09	1	64.60	1	65.20	66.30	0	17,030	0.00%
2018/08/07	15	67.13	17	67.31	66.70	-2	18,220	-0.01%
2018/08/06	21	65.54	19	65.51	65.50	2	18,399	0.01%
2018/08/03	25	62.30	25	62.40	66.00	0	18,632	0.00%
2018/08/02	24	65.15	29	65.27	63.70	-5	18,765	-0.03%
2018/08/01	13	69.78	5	69.60	69.50	8	19,391	0.04%
2018/07/31	2	72.20	10	71.80	72.20	-8	19,736	-0.04%
2018/07/30	0	0.00	7	70.54	69.50	-7	19,735	-0.04%
2018/07/27	18	72.80	7	73.10	72.00	11	19,738	0.06%
2018/07/26	36	73.62	35	74.17	75.00	1	19,731	0.01%
2018/07/25	2	70.95	2	71.30	71.70	0	19,584	0.00%
2018/07/24	2	68.10	2	68.65	69.90	0	19,513	0.00%
2018/07/23	6	64.73	8	64.84	67.50	-2	19,448	-0.01%
2018/07/20	28	67.15	29	66.78	67.10	-1	19,381	-0.01%
2018/07/19	6	69.73	8	69.58	69.00	-2	19,241	-0.01%
2018/07/18	30	67.99	39	68.24	68.00	-9	19,237	-0.05%
2018/07/17	32	73.50	33	73.52	70.90	-1	19,196	-0.01%
2018/07/16	22	73.83	28	73.93	73.80	-6	19,197	-0.03%
2018/07/13	60	75.95	70	75.82	73.00	-10	19,302	-0.05%
2018/07/12	23	73.07	32	73.24	73.90	-9	19,122	-0.05%
2018/07/11	72	73.47	64	73.50	73.60	8	19,114	0.04%
2018/07/10	143	69.02	136	69.06	72.00	7	18,611	0.04%	大買/大賣/
2018/07/09	72	64.98	71	65.16	65.50	1	18,502	0.01%
2018/07/06	57	64.67	57	64.74	66.20	0	18,359	0.00%
2018/07/05	18	63.89	18	64.16	62.70	0	18,107	0.00%
2018/07/04	104	64.42	95	64.55	62.70	9	17,898	0.05%	大買/
2018/07/03	7	69.40	7	69.89	69.60	0	17,672	0.00%
2018/07/02	12	70.88	11	71.02	69.10	1	17,580	0.01%
2018/06/29	12	68.99	13	70.36	72.80	-1	17,458	-0.01%
2018/06/28	60	72.67	58	72.70	69.50	2	17,295	0.01%
2018/06/27	41	72.66	42	72.82	73.40	-1	17,177	-0.01%
2018/06/26	97	72.78	89	72.94	72.00	8	17,064	0.05%
2018/06/25	88	72.97	86	73.08	71.20	2	16,820	0.01%
2018/06/22	12	76.84	10.1	77.54	76.50	1.9	16,652	0.01%
2018/06/21	57	80.58	56	80.72	80.90	1	16,558	0.01%
2018/06/20	33	78.70	33	78.78	76.40	0	16,374	0.00%
2018/06/19	41	83.90	43	84.20	84.00	-2	16,260	-0.01%
2018/06/15	11	83.85	11	84.24	83.20	0	16,243	0.00%
2018/06/14	29	83.19	27	83.52	83.20	2	16,133	0.01%
2018/06/13	178	87.14	156	87.56	82.90	22	15,957	0.14%	大買/大賣/
2018/06/12	201	86.64	198	86.75	89.50	3	15,516	0.02%	大買/大賣/
2018/06/11	98	79.20	104	79.43	81.40	-6	14,963	-0.04%	大賣/
2018/06/08	181	70.66	181	70.84	74.00	0	14,696	0.00%	大買/大賣/
2018/06/07	4	72.28	9	71.34	70.50	-5	14,445	-0.03%
2018/06/06	54	69.58	59	69.46	71.50	-5	14,445	-0.03%
2018/06/05	99	70.24	98	70.34	67.80	1	14,387	0.01%
2018/06/04	158	72.00	176	72.01	72.80	-18	14,150	-0.13%	大買/大賣/
2018/06/01	119	70.65	104	71.00	69.90	15	13,839	0.11%	大買/大賣/
2018/05/31	84	74.78	78	74.80	70.70	6	13,541	0.04%
2018/05/30	132	70.82	182	71.70	74.10	-50	12,893	-0.39%	大買/大賣/
2018/05/29	201	70.72	153	70.74	68.80	48	12,268	0.39%	大買/大賣/
2018/05/28	66	65.49	68	65.73	66.90	-2	11,490	-0.02%
2018/05/25	253	59.06	267.1	59.23	60.90	-14.1	11,147	-0.13%	大買/大賣/
2018/05/24	27	55.61	27	55.63	55.40	0	10,510	0.00%
2018/05/23	28	55.19	20	54.82	55.80	8	10,294	0.08%
2018/05/22	46	54.27	64	54.42	53.70	-18	9,969	-0.18%
2018/05/21	94	55.14	88	55.29	56.40	6	9,672	0.06%
2018/05/18	180	54.50	160	54.66	54.70	20	9,332	0.21%	大買/大賣/
2018/05/17	117	53.77	119	53.73	52.10	-2	8,805	-0.02%	大買/大賣/
2018/05/16	274.1	56.10	240.1	56.23	55.60	34	8,338	0.41%	大買/大賣/
2018/05/15	70.1	51.03	73.1	51.18	53.80	-3	7,656	-0.04%
2018/05/14	75	48.59	84	48.77	50.20	-9	7,091	-0.13%
2018/05/11	66	46.92	80	46.69	45.70	-14	6,824	-0.21%
2018/05/10	125.1	45.21	136.1	45.38	46.20	-11	6,511	-0.17%	大買/大賣/
2018/05/09	221.1	43.42	221.1	43.55	43.65	0	6,123	0.00%	大買/大賣/
2018/05/08	103	39.33	119	39.45	40.90	-16	5,397	-0.30%	大買/大賣/
2018/05/07	18	37.11	37	37.01	37.20	-19	5,005	-0.38%
2018/05/04	16	36.10	6	35.92	35.80	10	4,989	0.20%
2018/05/03	36	36.79	45	36.80	36.95	-9	5,004	-0.18%
2018/05/02	37	36.57	36	36.72	36.35	1	5,000	0.02%
2018/04/30	18	36.21	2	36.25	35.95	16	5,067	0.32%
2018/04/25	31	35.95	19	36.17	35.90	12	5,742	0.21%
2018/04/24	51	36.67	51	36.67	36.00	0	5,798	0.00%
2018/04/23	54	38.49	54	38.43	37.60	0	5,718	0.00%
2018/04/20	97	38.30	97	38.44	37.95	0	5,696	0.00%
2018/04/19	151	38.33	156	38.52	39.15	-5	5,607	-0.09%	大買/大賣/
2018/04/18	7	36.84	6	35.99	36.30	1	5,362	0.02%
2018/04/17	23	36.99	20	37.04	36.15	3	5,317	0.06%
2018/04/16	0	0.00	6	38.72	39.10	-6	5,186	-0.12%
2018/04/13	86.1	38.42	71.2	38.55	38.00	14.9	5,103	0.29%
2018/04/12	10	36.90	3	36.85	36.90	7	4,969	0.14%
2018/04/11	9	36.68	8	36.92	37.10	1	5,049	0.02%
2018/04/10	11	36.69	10	36.93	36.05	1	5,029	0.02%
2018/04/09	4	36.36	0	0.00	36.25	4	5,129	0.08%
2018/04/03	29	35.36	29	35.75	36.10	0	5,174	0.00%
2018/03/30	1	36.85	5	36.82	36.70	-4	5,279	-0.08%
2018/03/28	6	36.55	7	36.59	36.00	-1	5,277	-0.02%
2018/03/27	14	37.20	14	37.21	36.65	0	5,265	0.00%
2018/03/22	30	37.78	28	37.93	37.30	2	5,174	0.04%
2018/03/21	25	38.48	24	38.66	36.90	1	5,022	0.02%
2018/03/20	28.2	36.62	23.1	36.50	37.40	5.1	4,859	0.10%
2018/03/19	14	37.20	15	37.19	36.40	-1	4,784	-0.02%
2018/03/16	48	36.40	49	36.49	35.80	-1	4,642	-0.02%
2018/03/15	0.1	35.25	0	0.00	35.45	0.1	4,510	0.00%
2018/03/14	33	35.98	28	36.03	35.25	5	4,483	0.11%
2018/03/13	12	35.08	15	35.23	36.00	-3	4,386	-0.07%
2018/03/12	23	35.66	19	35.47	35.05	4	4,329	0.09%
2018/03/09	42	34.35	40	34.30	34.00	2	4,148	0.05%
2018/03/08	16	32.24	6	33.45	33.55	10	3,992	0.25%
2018/03/06	5	30.70	5	30.80	30.20	0	4,034	0.00%
2018/02/27	10	30.95	15	30.99	30.75	-5	4,659	-0.11%
2018/02/26	5	31.45	0	0.00	30.85	5	4,705	0.11%
2018/02/23	17	30.69	16	30.66	30.60	1	4,787	0.02%
2018/02/22	3	30.35	3	30.45	30.25	0	4,968	0.00%
2018/02/21	18	30.52	18	30.64	30.25	0	5,361	0.00%
2018/02/12	9	29.45	9	29.46	29.25	0	5,660	0.00%
2018/02/09	3	28.57	9	29.11	29.35	-6	5,806	-0.10%
2018/02/08	21	30.21	21	30.40	30.00	0	5,837	0.00%
2018/02/07	57	31.66	56	31.91	31.00	1	5,861	0.02%
2018/02/06	30	30.18	30	30.39	29.95	0	5,920	0.00%
2018/02/05	4	32.35	4	32.60	33.05	0	6,059	0.00%
2018/02/02	10	33.70	11	33.71	33.70	-1	6,183	-0.02%
2018/02/01	12	34.18	12	34.20	34.00	0	6,303	0.00%
2018/01/31	8	34.05	9	34.07	33.80	-1	6,403	-0.02%
2018/01/30	16	34.61	16	34.60	34.30	0	6,541	0.00%
2018/01/29	21	34.53	21	34.53	34.15	0	6,556	0.00%
2018/01/26	7	34.15	8	34.24	34.80	-1	6,635	-0.02%
2018/01/25	41	35.24	51	35.12	34.30	-10	6,703	-0.15%
2018/01/24	94	35.71	94	35.90	35.30	0	6,733	0.00%
2018/01/23	124	36.74	122	36.79	36.05	2	6,868	0.03%	大買/大賣/
2018/01/22	143	37.34	130	37.40	38.55	13	6,712	0.19%	大買/大賣/
2018/01/19	15	35.02	18	35.10	35.05	-3	6,702	-0.04%
2018/01/18	10	35.00	10	35.03	34.60	0	7,073	0.00%
2018/01/17	21	34.60	15	34.80	34.10	6	7,087	0.08%
2018/01/16	17	35.04	21	35.00	34.60	-4	7,187	-0.06%
2018/01/15	1	34.85	2	34.15	34.85	-1	7,255	-0.01%
2018/01/12	2	33.55	0	0.00	33.35	2	7,316	0.03%
2018/01/11	16	33.33	13	33.36	33.00	3	7,330	0.04%
2018/01/10	30	33.62	31	33.80	33.50	-1	7,364	-0.01%
2018/01/09	2	33.63	0	0.00	33.40	2	7,408	0.03%
2018/01/08	56	35.02	55	35.20	33.80	1	7,617	0.01%
2018/01/05	8	35.73	8	35.69	35.40	0	7,643	0.00%
2018/01/04	65	34.79	64.2	34.85	35.00	0.8	7,698	0.01%
2018/01/03	69	34.96	72	35.01	34.60	-3	7,660	-0.04%
2018/01/02	18	32.95	15	32.91	33.35	3	7,565	0.04%