嘉晶 (3016)-富邦-仁愛券商分點個股進出

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:13:35(已收盤)

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

嘉晶 (3016)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	9.3	63.27	16	63.59	61.20	-6.7	1,414	-0.47%
2024/04/17	3	61.27	5.1	62.40	62.40	-2.1	1,307	-0.16%
2024/04/16	4	56.60	10	57.17	56.80	-6	1,282	-0.47%
2024/04/15	2	59.60	0	0.00	58.90	2	1,270	0.16%
2024/04/12	1.4	61.17	0	0.00	60.70	1.4	1,255	0.11%
2024/04/11	2	62.40	3	61.37	60.80	-1	1,237	-0.08%
2024/04/10	3	62.57	0	0.00	61.20	3	1,215	0.25%
2024/04/09	0	0.00	3	59.90	60.10	-3	1,174	-0.26%
2024/04/08	0	0.00	1	59.60	59.50	-1	1,171	-0.09%
2024/04/02	2	61.25	0	0.00	61.60	2	1,155	0.17%
2024/04/01	2	62.80	2	62.00	61.50	0	1,133	0.00%
2024/03/29	1	60.30	20	60.15	59.60	-19	1,052	-1.81%
2024/03/28	8	59.70	9	59.79	59.30	-1	1,038	-0.10%
2024/03/25	0.4	59.16	1	58.90	58.80	-0.7	999	-0.07%
2024/03/22	10	60.50	14	59.76	59.10	-4	999	-0.40%
2024/03/20	23	56.69	0	0.00	56.60	23	993	2.31%
2024/03/19	0	0.00	15	57.97	57.50	-15	989	-1.52%
2024/03/18	0	0.00	2	56.90	56.70	-2	975	-0.20%
2024/03/15	9	57.78	0	0.00	58.00	9	972	0.93%
2024/03/14	1	60.10	0	0.00	60.10	1	949	0.11%
2024/03/13	1.3	62.23	4.1	61.12	60.00	-2.8	922	-0.30%
2024/03/12	24	61.42	31	62.34	61.70	-7	861	-0.81%
2024/03/11	37.1	59.46	34.3	61.33	61.90	2.8	617	0.45%
2024/03/08	6	54.30	4	56.30	56.30	2	509	0.39%
2024/03/07	3	51.50	5	51.50	51.20	-2	451	-0.44%
2024/03/06	1.2	52.13	4	51.90	52.10	-2.8	454	-0.61%
2024/03/05	5.1	54.30	1	53.30	53.50	4.1	459	0.90%
2024/02/29	0	0.00	10	54.09	54.20	-10	462	-2.16%
2024/02/23	1	54.40	0	0.00	54.00	1	461	0.22%
2024/02/22	2.1	54.31	1	54.30	54.50	1.1	469	0.23%
2024/02/21	0	0.00	88	54.84	54.90	-88	469	-18.75%
2024/02/20	1.2	54.65	6	55.50	54.80	-4.8	471	-1.02%
2024/02/19	1	55.70	146	55.72	55.70	-145	466	-31.10%	大賣/鉅額交易
2024/02/16	0	0.00	145	55.09	55.50	-145	467	-31.01%	大賣/鉅額交易
2024/02/15	1	54.40	24	54.53	55.00	-23	464	-4.96%
2024/02/05	2	54.20	0	0.00	54.40	2	459	0.44%
2024/02/02	0.1	55.30	0	0.00	55.10	0.1	452	0.02%
2024/01/31	0.2	56.40	0	0.00	56.30	0.2	446	0.04%
2024/01/29	0	0.00	1	57.00	57.10	-1	450	-0.22%
2024/01/25	2	57.00	0	0.00	56.90	2	469	0.43%
2024/01/24	0	0.00	0	57.70	57.70	0	502	-0.01%
2024/01/23	0	0.00	1	57.60	57.60	-1	503	-0.20%
2024/01/22	2	57.70	0	0.00	57.90	2	503	0.40%
2024/01/19	0.1	56.80	0	0.00	56.80	0.1	503	0.02%
2024/01/11	1.1	58.13	0	0.00	58.70	1.1	502	0.21%
2024/01/10	3	58.23	0	0.00	57.90	3	507	0.59%
2024/01/05	0.3	60.00	0	0.00	60.30	0.3	503	0.07%
2024/01/04	0.1	59.70	0	0.00	59.60	0.1	504	0.02%
2024/01/02	0	61.50	2	61.40	61.30	-2	500	-0.40%
2023/12/27	0	0.00	1	63.00	63.00	-1	496	-0.20%
2023/12/26	0	0.00	1	62.80	63.00	-1	496	-0.20%
2023/12/25	0	0.00	0.1	62.00	62.00	-0.1	498	-0.01%
2023/12/22	0.2	62.00	1	62.10	62.10	-0.8	500	-0.16%
2023/12/20	0.3	64.20	0	0.00	62.50	0.3	501	0.05%
2023/12/19	0	0.00	4	64.70	63.30	-4	504	-0.79%
2023/12/18	2	64.50	1	64.90	64.00	1	501	0.20%
2023/12/15	2	64.95	1.1	64.44	64.50	1	478	0.20%
2023/12/14	0	0.00	2	62.80	62.80	-2	452	-0.44%
2023/12/13	0	0.00	1	63.10	62.00	-1	453	-0.22%
2023/12/11	1	62.70	0	0.00	62.50	1	448	0.22%
2023/12/08	0	0.00	1	62.10	62.00	-1	450	-0.22%
2023/12/06	0	0.00	2	63.45	63.10	-2	446	-0.45%
2023/12/05	0	0.00	3	63.10	63.60	-3	446	-0.67%
2023/12/04	6	64.73	1	63.80	63.50	5	449	1.11%
2023/12/01	4.2	64.35	0	0.00	64.40	4.2	445	0.94%
2023/11/30	1	64.20	22	64.91	65.30	-21	431	-4.87%
2023/11/28	0.1	63.20	0	0.00	63.30	0.1	415	0.01%
2023/11/27	3	62.43	0	0.00	61.90	3	412	0.73%
2023/11/21	2.1	62.95	0	0.00	63.10	2.1	401	0.51%
2023/11/20	2	61.90	0	0.00	62.20	2	396	0.50%
2023/11/17	1	61.00	0	0.00	61.30	1	393	0.25%
2023/11/13	2	59.70	0	0.00	59.80	2	394	0.51%
2023/11/10	0.2	60.10	0	0.00	59.70	0.2	406	0.05%
2023/11/08	3	61.17	3	60.50	60.30	0	431	0.00%
2023/11/07	1	60.90	2	60.40	60.90	-1	435	-0.23%
2023/11/03	0	0.00	1	60.60	59.70	-1	446	-0.22%
2023/11/02	7	60.30	3	59.63	60.00	4	448	0.89%
2023/11/01	3	60.43	6	61.18	60.30	-3	437	-0.69%
2023/10/18	0	0.00	1	57.90	59.50	-1	526	-0.19%
2023/10/17	2.3	58.09	0	0.00	57.50	2.3	535	0.43%
2023/10/16	0	0.00	4	57.21	57.30	-4	557	-0.73%
2023/10/12	0	0.00	0.1	58.10	58.00	-0.1	631	-0.01%
2023/10/11	1	56.70	1	56.70	56.70	0	673	0.00%
2023/10/06	0	0.00	1	58.20	58.00	-1	729	-0.14%
2023/10/05	1	57.80	3	58.10	57.50	-2	802	-0.25%
2023/10/04	1	57.20	5	57.26	57.40	-4	989	-0.40%
2023/10/02	1.3	58.04	1	57.00	58.60	0.3	1,112	0.02%
2023/09/28	0.5	57.40	0	0.00	57.00	0.5	1,146	0.04%
2023/09/25	0	0.00	3	59.70	59.50	-3	1,160	-0.26%
2023/09/22	0.3	60.50	0	0.00	59.50	0.3	1,164	0.03%
2023/09/21	1	62.20	4	62.23	60.90	-3	1,156	-0.26%
2023/09/20	0	0.00	4	62.17	61.80	-4	1,152	-0.35%
2023/09/19	0.2	62.53	0	0.00	62.60	0.2	1,155	0.02%
2023/09/13	2	61.25	5	61.10	61.40	-3	1,165	-0.25%
2023/09/12	0	0.00	5	60.30	60.30	-5	1,173	-0.43%
2023/09/11	0.1	59.80	1	59.80	59.40	-0.9	1,188	-0.07%
2023/09/08	0.1	60.60	2	60.60	60.00	-1.9	1,203	-0.16%
2023/09/07	1	61.40	1	61.90	61.20	0	1,224	0.00%
2023/09/06	1	61.30	0	61.50	61.00	1	1,232	0.08%
2023/09/01	1	61.10	1	60.60	61.20	0	1,242	0.00%
2023/08/31	0	0.00	1.1	59.71	59.60	-1.1	1,251	-0.09%
2023/08/30	4	59.38	0	0.00	59.50	4	1,296	0.31%
2023/08/29	1	58.01	0	0.00	58.70	1	1,300	0.08%
2023/08/25	0.1	58.00	0	0.00	57.80	0.1	1,312	0.01%
2023/08/23	0	0.00	2	57.70	57.70	-2	1,312	-0.15%
2023/08/21	0	58.00	0	0.00	57.60	0	1,311	0.00%
2023/08/18	2	57.80	0	0.00	57.70	2	1,312	0.15%
2023/08/17	1.2	58.20	3	58.57	58.50	-1.8	1,312	-0.14%
2023/08/16	0.3	57.86	2	56.10	57.20	-1.7	1,308	-0.13%
2023/08/15	0.1	58.58	0	0.00	58.20	0.1	1,296	0.01%
2023/08/14	1.3	59.58	0	0.00	58.90	1.3	1,290	0.10%
2023/08/11	2	61.90	7	61.73	61.60	-5	1,277	-0.39%
2023/08/10	5	62.64	0	0.00	62.00	5	1,273	0.39%
2023/08/08	3	64.63	2	64.90	64.50	1	1,258	0.08%
2023/08/07	7.3	65.51	2	65.60	65.80	5.3	1,255	0.42%
2023/08/04	2.3	65.24	2	64.80	65.10	0.3	1,253	0.02%
2023/08/02	2	64.55	0	0.00	64.50	2	1,253	0.16%
2023/08/01	1	65.70	2.4	66.16	66.10	-1.4	1,243	-0.11%
2023/07/31	3	66.93	4	67.43	65.70	-1	1,234	-0.08%
2023/07/28	2.2	66.60	2	69.30	67.70	0.2	1,223	0.02%
2023/07/27	1.3	65.47	0	0.00	66.10	1.3	1,206	0.11%
2023/07/26	1	65.00	0	0.00	64.60	1	1,204	0.08%
2023/07/25	1	66.50	1	66.70	66.10	0	1,199	0.00%
2023/07/24	5	65.84	6	65.33	65.70	-1	1,204	-0.08%
2023/07/21	8.3	68.07	1	68.30	67.90	7.3	1,184	0.62%
2023/07/20	1	67.50	2	68.70	69.00	-1	1,190	-0.08%
2023/07/19	11	67.46	0	0.00	67.00	11	1,184	0.93%
2023/07/18	0	0.00	1	69.10	69.00	-1	1,193	-0.08%
2023/07/17	14	69.17	52	69.99	70.80	-38	1,183	-3.21%
2023/07/14	4	71.20	6	71.52	71.50	-2	1,150	-0.17%
2023/07/13	14	72.55	6	72.57	71.00	8	1,122	0.71%
2023/07/12	5.3	72.26	8	71.53	72.30	-2.7	1,078	-0.25%
2023/07/11	72.2	73.38	44.2	73.63	72.20	28.1	1,012	2.77%
2023/07/10	17.3	67.18	12	68.09	69.70	5.3	836	0.63%
2023/07/07	6	63.53	0	0.00	63.40	6	727	0.82%
2023/07/06	4.3	65.37	7	64.64	64.60	-2.7	722	-0.37%
2023/07/04	0	0.00	0.4	65.60	65.20	-0.4	679	-0.06%
2023/06/30	1	65.40	0	0.00	65.40	1	673	0.15%
2023/06/29	0	0.00	2	63.90	64.00	-2	669	-0.30%
2023/06/28	0	0.00	1	63.50	63.30	-1	674	-0.15%
2023/06/27	1	63.80	2	64.00	63.10	-1	679	-0.15%
2023/06/26	0	0.00	3	64.13	63.60	-3	678	-0.44%
2023/06/21	2	65.10	0	0.00	65.20	2	677	0.30%
2023/06/20	1	65.60	3	65.33	65.40	-2	679	-0.29%
2023/06/19	0	0.00	1	65.60	65.40	-1	682	-0.15%
2023/06/16	3	66.07	4	66.10	65.50	-1	686	-0.15%
2023/06/15	3	67.10	3	67.17	66.70	0	685	0.00%
2023/06/14	1	66.30	0	0.00	67.30	1	673	0.15%
2023/06/13	5.3	65.95	0	0.00	65.20	5.3	663	0.80%
2023/06/12	1.3	65.22	1	65.50	65.50	0.3	646	0.05%
2023/06/09	0.2	64.40	1	64.30	64.30	-0.8	642	-0.12%
2023/06/08	20.2	64.70	2	64.50	64.10	18.2	653	2.78%
2023/06/07	2	64.50	3	64.77	65.40	-1	666	-0.15%
2023/06/06	1.1	63.77	0	0.00	63.70	1.1	663	0.17%
2023/06/05	8.9	68.01	8	67.11	66.00	0.9	661	0.14%
2023/06/02	0	0.00	4	64.60	64.80	-4	634	-0.63%
2023/06/01	1	63.10	0	0.00	63.00	1	644	0.16%
2023/05/31	1	64.10	0	0.00	63.60	1	691	0.15%
2023/05/29	4.2	64.38	0	0.00	65.10	4.2	694	0.60%
2023/05/26	1.3	63.34	0	0.00	63.00	1.3	693	0.19%
2023/05/25	1	63.50	0	0.00	63.60	1	694	0.14%
2023/05/24	0	0.00	1	64.30	64.10	-1	701	-0.14%
2023/05/23	0.3	63.90	0	0.00	63.50	0.3	703	0.04%
2023/05/22	0	0.00	0.1	63.50	63.80	-0.1	707	-0.01%
2023/05/18	1	63.40	0	0.00	63.60	1	714	0.14%
2023/05/17	0	62.90	0.3	62.60	62.90	-0.3	712	-0.04%
2023/05/16	0	62.10	0	0.00	62.20	0	714	0.00%
2023/05/15	1	61.60	0	0.00	61.20	1	714	0.14%
2023/05/12	0	62.30	0	0.00	62.20	0	728	0.00%
2023/05/11	0.1	62.37	1	62.00	61.70	-1	733	-0.13%
2023/05/10	0	62.45	0	0.00	63.00	0	735	0.00%
2023/05/09	1.1	62.58	0	0.00	62.50	1.1	738	0.15%
2023/05/08	0.3	64.98	3	64.90	64.20	-2.7	742	-0.37%
2023/05/05	0	64.00	0	0.00	64.00	0	756	0.00%
2023/05/04	0.3	64.40	0	0.00	63.80	0.3	778	0.04%
2023/05/03	0	0.00	1	64.00	64.80	-1	785	-0.13%
2023/05/02	1	64.60	0	0.00	64.60	1	790	0.13%
2023/04/28	2	62.30	1	63.00	63.00	1	796	0.13%
2023/04/27	0	62.30	0	0.00	61.60	0	788	0.00%
2023/04/26	0	0.00	1	61.90	62.70	-1	776	-0.13%
2023/04/25	2	62.96	2	63.00	62.10	0	776	0.00%
2023/04/24	0.3	64.70	7	64.23	64.20	-6.7	764	-0.88%
2023/04/21	10.7	66.06	2	65.50	64.50	8.7	756	1.15%
2023/04/20	2.3	68.40	0	0.00	67.60	2.3	729	0.32%
2023/04/18	0	0.00	1	70.40	70.10	-1	716	-0.14%
2023/04/17	1.2	70.43	0	0.00	71.50	1.2	705	0.17%
2023/04/14	0	0.00	2	70.00	69.80	-2	686	-0.29%
2023/04/13	0.2	70.80	0	0.00	69.90	0.2	680	0.03%
2023/04/06	2	71.10	0	0.00	70.90	2	667	0.30%
2023/03/31	2	71.20	0	0.00	71.10	2	672	0.30%
2023/03/29	0.3	70.97	15	71.18	70.40	-14.7	681	-2.16%
2023/03/28	5	72.34	7.1	71.64	71.30	-2.1	687	-0.31%
2023/03/27	0	0.00	4.5	72.40	72.00	-4.5	689	-0.65%
2023/03/24	0.4	73.20	0	0.00	73.00	0.4	695	0.05%
2023/03/23	0.2	72.30	0	0.00	72.50	0.2	690	0.03%
2023/03/22	0	0.00	12	71.48	71.80	-12	691	-1.74%
2023/03/21	3.3	72.29	0	0.00	71.00	3.3	689	0.47%
2023/03/20	3	71.70	2	71.90	71.60	1	690	0.14%
2023/03/16	1	70.00	0	0.00	69.70	1	694	0.14%
2023/03/14	0.3	69.80	0	0.00	69.60	0.3	709	0.04%
2023/03/13	0	0.00	1	70.10	70.30	-1	710	-0.14%
2023/03/10	5.5	71.60	0	0.00	71.10	5.5	712	0.77%
2023/03/08	4	73.27	0	0.00	73.20	4	740	0.54%
2023/03/07	2.2	73.74	0	0.00	73.40	2.2	738	0.29%
2023/03/06	0	0.00	1	72.80	73.30	-1	725	-0.14%
2023/03/03	3.1	71.90	5	71.74	71.90	-2	712	-0.27%
2023/03/02	1	74.20	0	0.00	73.50	1	673	0.15%
2023/03/01	0.1	75.20	1	74.80	75.00	-0.9	674	-0.13%
2023/02/24	0.2	76.00	0	0.00	75.60	0.2	680	0.03%
2023/02/23	1	76.00	0	0.00	76.00	1	681	0.15%
2023/02/22	17	75.61	0	0.00	75.60	17	706	2.41%
2023/02/21	4	77.58	0	0.00	77.60	4	720	0.56%
2023/02/20	2	77.80	10	76.60	77.80	-8	740	-1.08%
2023/02/17	0	0.00	3	76.30	76.00	-3	791	-0.38%
2023/02/16	1	76.70	0	0.00	76.60	1	804	0.12%
2023/02/15	0.3	75.90	0	0.00	75.60	0.3	837	0.04%
2023/02/14	1	76.50	0	0.00	76.10	1	853	0.12%
2023/02/13	2	76.70	0	0.00	76.60	2	896	0.22%
2023/02/10	0	0.00	31	76.80	76.50	-31	910	-3.41%
2023/02/09	0	0.00	0	79.15	78.90	0	905	0.00%
2023/02/06	0.3	77.90	0	0.00	77.80	0.3	932	0.03%
2023/02/03	2.3	78.78	3	78.50	78.00	-0.7	937	-0.07%
2023/02/02	0	0.00	3	79.07	79.20	-3	946	-0.32%
2023/01/31	0.3	75.60	1	75.40	75.90	-0.7	948	-0.07%
2023/01/30	0.2	74.70	0	0.00	74.60	0.2	950	0.02%
2023/01/17	2	72.70	0	0.00	72.00	2	953	0.21%
2023/01/13	0	0.00	0.1	73.00	71.30	-0.1	982	-0.01%
2023/01/11	0.2	74.50	1	74.30	74.10	-0.8	997	-0.08%
2023/01/10	3	73.63	6	73.67	73.70	-3	1,014	-0.30%
2023/01/06	0.1	72.80	1	73.00	72.90	-0.9	1,054	-0.09%
2023/01/04	0	0.00	2	70.60	71.20	-2	1,106	-0.18%
2022/12/30	2	71.40	1	70.20	70.20	1	1,149	0.09%
2022/12/27	0	71.90	0	0.00	71.40	0	1,244	0.00%
2022/12/16	1	74.90	0	0.00	74.50	1	1,584	0.06%
2022/12/07	3	77.83	3	77.10	76.50	0	1,746	0.00%
2022/12/06	6.3	79.42	2	79.30	79.00	4.3	1,859	0.23%
2022/12/05	0	0.00	1	82.10	82.00	-1	1,923	-0.05%
2022/12/02	3	81.67	0	0.00	81.60	3	1,938	0.15%
2022/12/01	2	81.50	2	81.65	81.90	0	1,939	0.00%
2022/11/30	0	0.00	3	78.23	78.60	-3	1,930	-0.16%
2022/11/29	7	75.93	2	76.50	76.90	5	1,943	0.26%
2022/11/25	2	78.45	1	77.60	77.60	1	1,990	0.05%
2022/11/24	1	77.60	1	78.50	78.70	0	1,998	0.00%
2022/11/21	40	77.98	0	0.00	77.70	40	2,068	1.93%
2022/11/18	2	79.50	12	80.12	78.20	-10	2,111	-0.47%
2022/11/17	1	77.90	43	79.19	79.30	-42	2,151	-1.95%
2022/11/16	0	0.00	5	78.08	78.00	-5	2,186	-0.23%
2022/11/15	13	77.73	9	77.58	78.50	4	2,266	0.18%
2022/11/14	1	76.10	2	75.85	76.20	-1	2,348	-0.04%
2022/11/11	17	75.90	16	75.14	75.00	1	2,388	0.04%
2022/11/10	0	0.00	1	74.50	74.30	-1	2,360	-0.04%
2022/11/09	4	74.60	3	74.60	75.00	1	2,369	0.04%
2022/11/08	3	73.40	3	72.83	72.30	0	2,356	0.00%
2022/11/04	0	0.00	1	71.10	72.00	-1	2,384	-0.04%
2022/11/03	0	0.00	2	70.60	71.20	-2	2,386	-0.08%
2022/11/02	4	70.53	0	0.00	70.60	4	2,407	0.17%
2022/11/01	0	0.00	1	69.90	69.30	-1	2,398	-0.04%
2022/10/31	0	0.00	31	69.04	69.00	-31	2,399	-1.29%
2022/10/28	11	67.72	3	67.63	67.00	8	2,390	0.33%
2022/10/25	0	0.00	3.4	67.70	67.40	-3.4	2,395	-0.14%
2022/10/24	2	68.70	2	68.30	68.00	0	2,407	0.00%
2022/10/21	0	0.00	6	68.00	67.10	-6	2,408	-0.25%
2022/10/20	1	69.80	8	69.46	69.50	-7	2,408	-0.29%
2022/10/18	0	0.00	2	69.80	70.10	-2	2,428	-0.08%
2022/10/17	1	66.93	3	67.63	69.30	-2	2,436	-0.08%
2022/10/14	0	0.00	1	70.60	70.50	-1	2,444	-0.04%
2022/10/13	5	69.28	3	68.80	66.10	2	2,491	0.08%
2022/10/12	1.3	70.80	3	71.03	70.80	-1.7	2,472	-0.07%
2022/10/11	4	71.93	3	72.47	71.50	1	2,471	0.04%
2022/10/06	2	78.80	1	78.00	78.60	1	2,518	0.04%
2022/10/05	3	78.27	7	79.34	77.60	-4	2,515	-0.16%
2022/10/04	3	74.97	2	74.45	77.60	1	2,490	0.04%
2022/10/03	5	72.18	1	72.50	73.10	4	2,480	0.16%
2022/09/30	3	70.96	1	69.80	72.70	2	2,521	0.08%
2022/09/29	3.1	72.30	2	72.25	70.40	1.1	2,511	0.04%
2022/09/28	19.2	77.12	10	75.45	71.60	9.2	2,500	0.37%
2022/09/27	4	79.79	1	78.60	78.50	3	2,480	0.12%
2022/09/26	3	81.43	6	81.10	79.50	-3	2,484	-0.12%
2022/09/23	26.3	87.39	20	86.11	84.40	6.3	2,494	0.25%
2022/09/22	9	89.49	8	89.64	90.40	1	2,456	0.04%
2022/09/21	8	87.93	1	87.70	88.10	7	2,433	0.29%
2022/09/20	1	87.60	10	89.00	89.00	-9	2,427	-0.37%
2022/09/19	1	88.10	3	86.70	86.50	-2	2,432	-0.08%
2022/09/16	6.3	88.78	8	88.41	87.60	-1.7	2,424	-0.07%
2022/09/15	20	90.35	2	90.50	89.50	18	2,436	0.74%
2022/09/14	23.3	90.01	12	88.56	91.40	11.3	2,451	0.46%
2022/09/13	5	91.70	21	90.72	90.70	-16	2,455	-0.65%
2022/09/12	29	89.52	8	90.13	89.60	21	2,384	0.88%
2022/09/08	1	81.25	0	0.00	84.50	1	2,344	0.04%
2022/09/07	4	80.43	3	80.23	80.30	1	2,370	0.04%
2022/09/06	6	81.88	1	80.70	80.70	5	2,376	0.21%
2022/09/05	13	85.03	1	83.90	83.60	12	2,371	0.51%
2022/09/02	28	87.54	2	87.75	87.40	26	2,367	1.10%
2022/09/01	2	89.25	6	90.08	88.00	-4	2,362	-0.17%
2022/08/31	5.3	88.73	0	0.00	89.70	5.3	2,353	0.22%
2022/08/30	0	0.00	2	88.50	89.30	-2	2,390	-0.08%
2022/08/29	16	87.52	4	86.30	87.40	12	2,394	0.50%
2022/08/26	7.2	89.78	0	0.00	89.70	7.2	2,388	0.30%
2022/08/25	5	90.84	5	91.54	90.60	0	2,380	0.00%
2022/08/24	4	91.53	1	88.90	89.20	3	2,369	0.13%
2022/08/23	2	91.90	0.1	92.00	92.10	2	2,370	0.08%
2022/08/22	9	92.61	3	92.03	93.00	6	2,363	0.25%
2022/08/19	30.9	91.87	68	92.88	91.40	-37.2	2,275	-1.63%
2022/08/18	10	88.07	16	87.84	87.40	-6	2,164	-0.28%
2022/08/17	3.6	85.54	2	86.05	85.40	1.6	2,154	0.07%
2022/08/16	6.3	87.03	8	86.46	85.90	-1.7	2,170	-0.08%
2022/08/15	4	86.30	8	85.91	86.50	-4	2,193	-0.18%
2022/08/12	1	84.80	5	84.62	84.70	-4	2,209	-0.18%
2022/08/11	14	84.97	9	85.12	83.60	5	2,261	0.22%
2022/08/10	11.3	82.16	12	81.67	82.20	-0.7	2,329	-0.03%
2022/08/09	7.2	82.96	9.1	82.82	82.60	-1.9	2,366	-0.08%
2022/08/08	1	80.10	0	0.00	80.50	1	2,424	0.04%
2022/08/05	1	79.90	28	80.57	80.70	-27	2,519	-1.07%
2022/08/04	3	76.64	13	76.15	77.90	-10	2,600	-0.38%
2022/08/03	0.3	79.00	2	78.75	77.40	-1.7	2,654	-0.06%
2022/08/02	2.3	79.47	3	79.67	79.00	-0.7	2,716	-0.03%
2022/08/01	1	82.80	1.1	82.83	82.70	-0.1	2,723	0.00%
2022/07/29	1	84.10	1	84.20	84.00	0	2,740	0.00%
2022/07/28	0.3	82.10	0	0.00	81.40	0.3	2,747	0.01%
2022/07/27	1.1	82.67	0	0.00	82.80	1.1	2,755	0.04%
2022/07/26	1.3	85.02	0	0.00	81.40	1.3	2,754	0.05%
2022/07/25	0.3	83.90	0	0.00	84.20	0.3	2,739	0.01%
2022/07/22	40	84.29	2	85.45	83.30	38	2,765	1.37%
2022/07/21	5	84.28	3.1	84.48	84.80	1.9	2,803	0.07%
2022/07/20	16	85.38	49.1	84.21	83.40	-33.1	2,798	-1.18%
2022/07/19	0	0.00	1	80.10	80.30	-1	2,777	-0.04%
2022/07/18	7	80.97	2.1	81.05	81.10	4.9	2,794	0.18%
2022/07/15	20	80.55	13.2	80.10	80.80	6.8	2,787	0.24%
2022/07/14	2.2	78.61	6	79.83	79.90	-3.8	2,744	-0.14%
2022/07/13	0.1	78.36	2	78.65	77.50	-1.9	2,751	-0.07%
2022/07/12	1.1	76.33	5	75.92	76.50	-3.9	2,751	-0.14%
2022/07/08	13	79.98	5	80.44	78.90	8	2,761	0.29%
2022/07/07	1	75.10	1	76.30	76.90	0	2,740	0.00%
2022/07/06	5	76.00	5.1	74.62	73.70	-0.1	2,758	0.00%
2022/07/05	46	77.58	35	77.85	78.60	11	2,813	0.39%
2022/07/04	8	77.73	9	78.12	78.70	-1	2,789	-0.04%
2022/07/01	0	0.00	2	81.40	78.40	-2	2,792	-0.07%
2022/06/30	2	86.00	6	87.43	83.80	-4	2,766	-0.14%
2022/06/29	5.4	90.37	0	0.00	90.40	5.4	2,793	0.19%
2022/06/28	0.3	91.90	0	0.00	92.30	0.3	2,841	0.01%
2022/06/27	7.2	94.40	4	92.75	94.30	3.2	2,942	0.11%
2022/06/24	0	0.00	4	90.93	90.00	-4	2,995	-0.13%
2022/06/23	12	89.71	10	89.62	90.00	2	3,085	0.06%
2022/06/22	2.4	91.82	0	0.00	90.90	2.4	3,486	0.07%
2022/06/21	18	91.82	13	91.99	93.50	5	3,596	0.14%
2022/06/20	5.3	89.13	0	0.00	88.20	5.3	3,649	0.15%
2022/06/17	7	94.20	3	94.50	94.70	4	3,686	0.11%
2022/06/16	10.5	99.82	8	100.35	97.20	2.5	3,870	0.06%
2022/06/15	3.3	101.83	1	101.00	100.50	2.3	4,103	0.06%
2022/06/14	10.7	101.55	2	102.50	103.50	8.7	4,666	0.19%
2022/06/13	13	102.81	4	102.88	103.00	9	5,179	0.17%
2022/06/10	7.3	104.32	20	104.53	104.50	-12.7	5,689	-0.22%
2022/06/09	1.3	106.00	0	0.00	107.00	1.3	5,839	0.02%
2022/06/08	16.1	106.53	2	106.00	106.00	14.1	6,001	0.23%
2022/06/07	0	0.00	3	104.67	104.00	-3	6,047	-0.05%
2022/06/06	1.3	103.50	1	103.49	102.50	0.3	6,039	0.00%
2022/06/02	6.3	105.40	3	104.83	105.00	3.3	6,065	0.05%
2022/06/01	1	104.49	2	104.00	105.50	-1	6,063	-0.02%
2022/05/31	6	104.42	8	104.50	104.00	-2	6,049	-0.03%
2022/05/30	1	103.49	8	102.94	103.50	-7	6,035	-0.12%
2022/05/26	6.2	100.74	0	0.00	98.90	6.2	6,030	0.10%
2022/05/25	2	101.00	4	100.63	100.50	-2	6,052	-0.03%
2022/05/24	2	99.40	0	0.00	97.30	2	6,064	0.03%
2022/05/23	3.1	100.98	2	100.25	99.40	1.1	6,059	0.02%
2022/05/19	2	99.15	13.1	98.74	100.50	-11.1	6,052	-0.18%
2022/05/18	6.1	100.98	6	100.65	98.90	0.1	6,030	0.00%
2022/05/17	5	97.88	1.1	97.73	99.10	3.9	5,948	0.07%
2022/05/16	3	98.43	8.2	97.73	96.10	-5.2	5,933	-0.09%
2022/05/13	21	95.86	20.4	96.35	96.30	0.7	5,885	0.01%
2022/05/12	8.5	94.98	2	93.65	92.20	6.5	5,845	0.11%
2022/05/11	8.1	95.37	10	95.29	96.00	-1.9	5,884	-0.03%
2022/05/10	8.2	92.00	10	92.20	93.60	-1.8	5,851	-0.03%
2022/05/09	3.1	88.99	1	91.00	88.10	2.1	5,823	0.04%
2022/05/06	1	92.90	4	92.20	92.80	-3	5,852	-0.05%
2022/05/05	4	96.40	2	95.85	95.90	2	5,881	0.03%
2022/05/04	3	94.70	1	94.81	93.10	2	5,873	0.03%
2022/05/03	1	93.00	0	0.00	93.40	1	5,882	0.02%
2022/04/29	7	94.83	1	93.00	92.20	6	5,928	0.10%
2022/04/28	5	91.91	9	92.06	92.20	-4	5,947	-0.07%
2022/04/27	13	89.80	19	89.56	92.10	-6	5,941	-0.10%
2022/04/26	2	95.90	12	96.10	95.00	-10	5,904	-0.17%
2022/04/25	3	96.77	3	96.83	95.50	0	5,911	0.00%
2022/04/22	21	102.62	4	104.25	101.00	17	5,907	0.29%
2022/04/21	0.1	106.50	1.8	106.28	106.50	-1.8	5,936	-0.03%
2022/04/20	0.8	107.01	2	106.50	106.50	-1.2	5,993	-0.02%
2022/04/19	3	106.67	6	108.25	106.50	-3	6,020	-0.05%
2022/04/18	2	105.00	1	105.50	104.00	1	6,072	0.02%
2022/04/15	3	107.33	8	106.19	105.50	-5	6,120	-0.08%
2022/04/14	7	109.07	11.2	108.73	109.00	-4.2	6,212	-0.07%
2022/04/13	15	109.20	8.1	108.40	109.00	6.9	6,242	0.11%
2022/04/12	1	106.50	16.6	105.58	106.00	-15.6	6,281	-0.25%
2022/04/11	20	111.03	10	109.20	106.00	10	6,312	0.16%
2022/04/08	6	108.50	0	0.00	108.50	6	6,311	0.10%
2022/04/07	9.1	108.83	5	108.50	107.50	4.1	6,321	0.07%
2022/04/06	9	112.50	0.1	113.08	112.00	8.9	6,349	0.14%
2022/04/01	11.2	113.92	11.3	113.99	116.00	-0.1	6,389	0.00%
2022/03/31	8	117.94	6	117.83	117.50	2	6,384	0.03%
2022/03/30	5	120.70	14.1	121.54	120.50	-9.1	6,377	-0.14%
2022/03/29	4.4	117.97	8	118.94	118.50	-3.7	6,436	-0.06%
2022/03/28	7	119.14	16.5	119.94	120.50	-9.5	6,405	-0.15%
2022/03/25	101.1	126.30	81	124.63	119.50	20.1	6,349	0.32%	大買/
2022/03/24	15.2	121.24	12	123.50	125.50	3.2	5,990	0.05%
2022/03/23	17	123.71	19	122.37	122.00	-2	6,054	-0.03%
2022/03/22	16	123.91	16.1	123.09	123.50	-0.1	6,362	0.00%
2022/03/21	37	123.93	28	123.82	124.50	9	6,365	0.14%
2022/03/18	43.1	122.48	35.1	123.10	125.00	8.1	6,294	0.13%
2022/03/17	81.2	121.74	86.3	121.01	123.00	-5.1	6,183	-0.08%
2022/03/16	78.1	116.98	70.1	115.97	115.00	8.1	5,906	0.14%
2022/03/15	74	113.07	65.2	113.61	114.00	8.8	5,459	0.16%
2022/03/14	24	109.50	32.6	108.32	109.00	-8.6	4,994	-0.17%
2022/03/11	24.4	107.05	14	105.39	104.50	10.4	4,864	0.21%
2022/03/10	39	107.24	42.1	108.69	110.00	-3.1	4,718	-0.06%
2022/03/09	2	100.00	2.1	100.98	100.00	-0.1	4,718	0.00%
2022/03/08	0.1	99.86	2	99.00	98.40	-1.9	4,766	-0.04%
2022/03/07	4.1	101.14	11	100.95	101.00	-6.9	4,775	-0.14%
2022/03/04	2.2	107.80	2	108.00	107.00	0.2	4,872	0.00%
2022/03/03	4	109.50	4	110.38	108.50	0	5,013	0.00%
2022/03/02	4	108.13	10	107.40	109.00	-6	5,048	-0.12%
2022/03/01	8	108.50	2	107.50	107.50	6	5,096	0.12%
2022/02/25	0	0.00	6	104.83	106.50	-6	5,221	-0.11%
2022/02/24	13.1	102.87	18.3	101.57	100.00	-5.2	5,761	-0.09%
2022/02/23	0.2	106.33	19	105.97	106.50	-18.9	6,668	-0.28%
2022/02/22	8	107.12	2	107.75	105.50	6	6,989	0.09%
2022/02/21	9.1	110.48	9	109.83	110.50	0.1	8,313	0.00%
2022/02/18	21.1	111.98	34	112.50	111.50	-12.9	9,087	-0.14%
2022/02/17	11	112.59	9	112.28	112.50	2	9,524	0.02%
2022/02/16	16	114.75	12.1	114.29	113.00	3.9	9,759	0.04%
2022/02/15	5.2	113.26	7	111.86	112.00	-1.8	9,835	-0.02%
2022/02/14	8.4	112.47	5	115.50	112.00	3.4	9,922	0.03%
2022/02/11	35	119.54	62	118.60	118.00	-27	9,939	-0.27%
2022/02/10	12	116.33	13	115.77	114.50	-1	9,912	-0.01%
2022/02/09	13	115.65	12	115.04	116.00	1	10,043	0.01%
2022/02/08	4	113.13	1	114.50	112.50	3	10,253	0.03%
2022/02/07	20.1	110.13	22	110.91	112.00	-1.9	10,339	-0.02%
2022/01/26	3	112.00	12	111.42	111.50	-9	10,638	-0.08%
2022/01/25	3.1	112.98	0	0.00	111.00	3.1	11,292	0.03%
2022/01/24	4	114.63	14	114.39	115.50	-10	11,581	-0.09%
2022/01/21	13.5	116.27	1	117.50	113.50	12.5	11,898	0.11%
2022/01/20	44	117.74	16	117.19	118.50	28	11,940	0.23%
2022/01/19	0	0.00	6	117.58	120.00	-6	12,013	-0.05%
2022/01/18	4	122.13	3	120.83	120.50	1	12,389	0.01%
2022/01/17	10	122.35	7	121.14	123.00	3	12,488	0.02%
2022/01/14	5	119.70	15	117.80	120.50	-10	12,605	-0.08%
2022/01/13	7	120.71	0	0.00	120.00	7	12,797	0.05%
2022/01/12	12.1	124.53	12	122.63	122.50	0.1	12,857	0.00%
2022/01/11	6	124.07	6.2	123.12	122.00	-0.1	13,014	0.00%
2022/01/10	2.1	128.24	30	127.00	129.50	-27.9	13,107	-0.21%
2022/01/07	37	126.84	60.5	123.80	125.00	-23.5	13,160	-0.18%
2022/01/06	3	128.17	21.2	128.27	129.50	-18.2	13,123	-0.14%
2022/01/05	42.5	130.56	57.1	131.59	130.00	-14.6	13,149	-0.11%
2022/01/04	5.5	137.81	3.1	137.64	137.50	2.4	13,135	0.02%
2022/01/03	13.2	137.08	12.2	137.67	137.50	1	13,183	0.01%
2021/12/30	15.4	134.32	10.1	134.75	133.50	5.3	13,204	0.04%
2021/12/29	11.1	136.52	31	136.74	136.00	-19.9	13,255	-0.15%
2021/12/28	9	136.78	8.2	135.75	135.00	0.9	13,264	0.01%
2021/12/27	1.1	135.83	31	135.89	136.50	-29.9	13,275	-0.23%
2021/12/24	7.4	133.66	1	134.50	132.50	6.4	13,296	0.05%
2021/12/23	28	136.93	73.2	135.40	134.00	-45.2	13,322	-0.34%
2021/12/22	35	132.16	13	134.31	131.00	22	13,277	0.17%
2021/12/21	23	133.00	8.1	133.31	132.50	14.9	13,353	0.11%
2021/12/20	6	132.17	4	132.63	132.50	2	13,692	0.01%
2021/12/17	44.2	134.45	30.7	133.17	132.00	13.6	13,819	0.10%
2021/12/16	86.3	142.43	261	138.37	141.00	-174.8	14,213	-1.23%	大賣/鉅額交易
2021/12/15	26.2	136.47	105	135.91	136.50	-78.8	13,899	-0.57%	大賣/
2021/12/14	32.1	133.92	104	135.24	133.00	-71.9	13,906	-0.52%	大賣/
2021/12/13	24.1	135.48	13.1	134.46	136.00	11	13,784	0.08%
2021/12/10	77	135.73	25.5	135.98	137.00	51.4	13,669	0.38%
2021/12/09	31	141.29	22.5	141.80	142.50	8.5	13,430	0.06%
2021/12/08	6.2	150.55	9	152.44	150.50	-2.9	13,402	-0.02%
2021/12/07	25.1	148.90	6.2	148.71	147.50	18.9	13,471	0.14%
2021/12/06	33.1	149.79	6	150.92	150.00	27.1	13,556	0.20%
2021/12/03	56.1	152.59	52.1	153.12	153.00	3.9	13,616	0.03%
2021/12/02	35.1	148.40	42.4	148.72	148.00	-7.3	13,592	-0.05%
2021/12/01	58.2	145.95	21	145.83	148.50	37.2	13,609	0.27%
2021/11/30	66	147.67	18.1	149.76	146.00	47.9	13,653	0.35%
2021/11/29	47.2	146.48	40.4	146.62	148.50	6.8	13,839	0.05%
2021/11/26	82	138.35	22.1	139.49	140.00	59.9	13,757	0.44%
2021/11/25	49.5	142.78	13	143.31	146.00	36.5	13,765	0.26%
2021/11/24	125.1	140.73	32.4	141.93	145.50	92.7	13,763	0.67%	大買/
2021/11/23	69	140.11	78.9	140.50	135.50	-9.9	13,751	-0.07%
2021/11/22	63.6	145.57	58.3	145.10	149.00	5.2	13,594	0.04%
2021/11/19	19	136.68	68.6	139.57	143.00	-49.6	12,777	-0.39%
2021/11/18	202.2	129.30	186.3	129.36	130.00	15.8	12,539	0.13%	大買/大賣/
2021/11/17	331.2	118.83	182.9	123.02	127.50	148.3	11,358	1.31%	大買/大賣/鉅額交易
2021/11/16	271	115.33	159.3	114.22	116.00	111.7	10,703	1.04%	大買/大賣/鉅額交易
2021/11/15	140	104.46	31.4	102.75	105.50	108.6	10,283	1.06%	大買/鉅額交易
2021/11/12	8	98.95	10	99.64	98.00	-2	10,110	-0.02%
2021/11/11	9	97.99	7	97.99	98.00	2	10,074	0.02%
2021/11/10	5	96.98	1	96.50	97.00	4	10,002	0.04%
2021/11/09	14.3	98.14	31.1	98.23	96.20	-16.8	9,974	-0.17%
2021/11/08	19.3	98.07	26.1	97.81	96.60	-6.8	9,905	-0.07%
2021/11/05	47	103.31	16	102.72	101.50	31	9,816	0.32%
2021/11/04	29.2	103.24	11.1	102.39	102.00	18.2	9,625	0.19%
2021/11/03	81.3	107.89	119	105.43	103.50	-37.7	9,584	-0.39%	大賣/
2021/11/02	180.2	107.68	114.2	106.99	107.00	66.1	9,378	0.70%	大買/大賣/
2021/11/01	62	100.88	59.2	102.60	104.50	2.9	8,770	0.03%
2021/10/29	85.4	96.69	78	97.14	95.30	7.4	8,593	0.09%
2021/10/28	12.3	94.39	12	94.73	94.70	0.3	8,313	0.00%
2021/10/27	5.5	94.05	7.3	93.88	94.30	-1.8	8,304	-0.02%
2021/10/26	55.2	96.51	93.6	96.95	92.90	-38.5	8,334	-0.46%
2021/10/25	20.5	94.76	7.2	95.04	94.70	13.3	8,093	0.16%
2021/10/22	11	95.13	27	95.16	96.30	-16	8,230	-0.19%
2021/10/21	54.8	96.23	58	95.80	93.00	-3.3	8,367	-0.04%
2021/10/20	5	93.74	5	94.42	94.50	0	8,523	0.00%
2021/10/19	44	91.73	16	92.58	93.20	28	8,626	0.32%
2021/10/18	227.1	91.62	240.3	90.60	92.00	-13.2	8,907	-0.15%	大買/大賣/
2021/10/15	11.2	87.55	9	87.33	87.40	2.2	9,479	0.02%
2021/10/14	3.2	84.19	3	85.03	85.00	0.2	10,159	0.00%
2021/10/13	3.5	85.95	4	86.45	84.20	-0.6	10,360	-0.01%
2021/10/12	11.4	87.11	7	86.71	87.50	4.4	10,411	0.04%
2021/10/08	8	87.21	10	86.17	86.50	-2	10,592	-0.02%
2021/10/07	6.1	84.52	18	85.01	85.60	-11.9	10,742	-0.11%
2021/10/06	15.1	81.33	36	82.03	80.50	-20.9	10,925	-0.19%
2021/10/05	10	80.40	25	80.75	81.60	-15	11,096	-0.14%
2021/10/04	18.1	81.70	6	79.60	78.80	12.1	11,067	0.11%
2021/10/01	21.1	83.96	24	83.82	82.50	-2.9	11,064	-0.03%
2021/09/30	15	88.02	8	87.48	88.80	7	11,233	0.06%
2021/09/29	26.3	88.20	40	87.77	87.00	-13.7	11,390	-0.12%
2021/09/28	15.1	92.35	45	92.74	92.80	-29.9	11,362	-0.26%
2021/09/27	158.1	96.28	115	95.37	93.10	43.1	11,275	0.38%	大買/大賣/
2021/09/24	40.9	93.50	21	92.87	92.50	19.9	10,931	0.18%
2021/09/23	113.1	94.98	90	94.30	92.80	23.1	10,775	0.21%	大買/
2021/09/22	23.1	89.57	72	89.27	90.20	-48.9	10,249	-0.48%
2021/09/17	4	87.43	15	88.91	89.90	-11	10,192	-0.11%
2021/09/16	10	85.76	13	86.12	86.20	-3	10,137	-0.03%
2021/09/15	10	86.73	5	84.94	84.90	5	10,159	0.05%
2021/09/14	25	88.01	9	87.86	87.70	16	10,194	0.16%
2021/09/13	11	87.73	16	87.28	87.50	-5	10,197	-0.05%
2021/09/10	36	87.33	27	88.04	88.50	9	10,248	0.09%
2021/09/09	27	86.20	21	86.73	86.40	6	10,371	0.06%
2021/09/08	13	84.41	4	82.95	82.70	9	10,309	0.09%
2021/09/07	5.3	87.94	2	86.80	86.70	3.3	10,348	0.03%
2021/09/06	12.3	90.09	8	89.63	88.20	4.3	10,532	0.04%
2021/09/03	12	90.33	38	91.11	90.80	-26	10,487	-0.25%
2021/09/02	125.3	92.69	127	93.59	90.40	-1.8	10,452	-0.02%	大買/大賣/
2021/09/01	19.1	90.85	23	90.66	91.50	-3.9	10,169	-0.04%
2021/08/31	9	90.02	4	89.78	90.00	5	10,126	0.05%
2021/08/30	19	89.94	15	89.70	89.80	4	10,060	0.04%
2021/08/27	37	89.89	20	89.07	88.10	17	10,018	0.17%
2021/08/26	61.7	90.38	56	90.63	90.40	5.7	9,987	0.06%
2021/08/25	41	88.78	53	91.15	92.00	-12	9,599	-0.13%
2021/08/24	13	83.98	14	83.84	83.70	-1	9,484	-0.01%
2021/08/23	82	83.65	68	83.79	83.70	14	9,416	0.15%
2021/08/20	16	80.99	16	80.80	80.60	0	9,279	0.00%
2021/08/19	7.1	80.85	6	79.40	78.10	1.1	9,155	0.01%
2021/08/18	0	0.00	3.4	79.12	81.50	-3.4	9,166	-0.04%
2021/08/17	1	80.07	12	77.89	76.90	-11	9,205	-0.12%
2021/08/16	1.2	81.52	16	81.34	81.10	-14.8	9,155	-0.16%
2021/08/13	6	82.63	35	83.16	81.00	-29	9,127	-0.32%
2021/08/12	1	84.60	4	84.78	84.50	-3	9,106	-0.03%
2021/08/11	0.4	86.00	6.1	82.33	82.80	-5.7	9,120	-0.06%
2021/08/10	15.4	87.01	6	86.47	86.00	9.4	9,082	0.10%
2021/08/09	12.2	86.61	20	86.24	86.40	-7.8	9,063	-0.09%
2021/08/06	40.1	89.37	32	88.63	88.20	8.1	8,992	0.09%
2021/08/05	4	93.20	5	92.30	93.70	-1	8,885	-0.01%
2021/08/04	26	93.91	31.2	93.78	92.20	-5.2	8,890	-0.06%
2021/08/03	30.1	92.10	9	91.92	91.80	21.1	8,790	0.24%
2021/08/02	12	93.18	10.1	92.09	93.00	1.9	8,720	0.02%
2021/07/30	16	93.02	12	92.52	91.10	4	8,671	0.05%
2021/07/29	28	92.00	23	91.74	94.10	5	8,570	0.06%
2021/07/27	117.1	101.77	86.7	101.67	98.60	30.5	8,277	0.37%	大買/
2021/07/26	76.8	101.64	59.1	103.20	105.00	17.7	8,030	0.22%
2021/07/23	46.6	98.98	44	97.99	97.80	2.6	7,672	0.03%
2021/07/22	88.1	100.76	140	100.22	101.00	-51.9	7,498	-0.69%	大賣/
2021/07/21	115.2	96.68	178	96.95	100.50	-62.8	7,086	-0.89%	大買/大賣/
2021/07/20	205.1	94.58	88	94.54	91.50	117.1	6,461	1.81%	大買/鉅額交易
2021/07/19	31.1	86.55	58	89.74	91.00	-26.9	5,924	-0.45%
2021/07/16	18	83.24	12.5	83.54	82.80	5.6	5,879	0.09%
2021/07/15	32	82.99	54	82.97	84.50	-22	6,380	-0.34%
2021/07/14	33.1	84.33	30.2	84.30	85.70	2.9	6,458	0.04%
2021/07/13	18.2	85.32	30	83.71	80.50	-11.8	6,213	-0.19%
2021/07/12	20	83.08	30	83.01	82.50	-10	5,940	-0.17%
2021/07/09	14.1	78.97	12	78.62	78.50	2.1	5,701	0.04%
2021/07/08	9.2	79.03	23	78.43	77.70	-13.8	5,690	-0.24%
2021/07/07	19.1	79.92	34.1	79.35	79.30	-15.1	5,696	-0.26%
2021/07/06	31.2	77.82	32	77.77	77.70	-0.8	5,513	-0.02%
2021/07/05	2.1	73.95	25	74.24	74.90	-22.9	5,407	-0.42%
2021/07/02	0	0.00	26	70.37	71.30	-26	5,566	-0.47%
2021/07/01	3	70.73	2.1	70.88	69.90	0.9	5,730	0.02%
2021/06/30	20	72.09	5	72.34	72.00	15	5,975	0.25%
2021/06/29	25.1	74.51	27	74.33	73.00	-1.9	5,962	-0.03%
2021/06/28	0	0.00	13	72.05	72.80	-13	5,898	-0.22%
2021/06/25	3	72.87	3.1	73.67	72.70	-0.1	5,915	0.00%
2021/06/24	12	73.83	5.1	73.55	73.30	6.9	5,910	0.12%
2021/06/23	7	73.47	3.1	73.06	73.70	3.9	5,868	0.07%
2021/06/22	4	72.83	15.2	72.68	71.60	-11.2	5,799	-0.19%
2021/06/21	23	72.90	6.2	73.29	72.00	16.8	5,770	0.29%
2021/06/18	44.1	75.39	56.2	75.75	75.20	-12.2	5,731	-0.21%
2021/06/17	9.3	72.38	8	72.30	72.70	1.3	5,617	0.02%
2021/06/16	7.2	72.31	10	72.10	71.30	-2.8	5,565	-0.05%
2021/06/15	32.2	71.95	16	70.96	72.90	16.2	5,439	0.30%
2021/06/11	8.1	68.01	7	67.69	67.70	1.1	5,204	0.02%
2021/06/10	8	67.46	3	67.60	67.20	5	5,203	0.10%
2021/06/09	5	67.50	13	67.01	66.70	-8	5,152	-0.16%
2021/06/07	0	0.00	4	66.58	66.50	-4	5,112	-0.08%
2021/06/04	36	67.23	17	66.37	66.50	19	5,091	0.37%
2021/06/03	33	69.22	34	68.57	68.10	-1	5,064	-0.02%
2021/06/02	6	67.23	0.1	67.00	66.80	5.9	4,966	0.12%
2021/06/01	23.1	67.87	0	0.00	68.40	23.1	4,934	0.47%
2021/05/31	12	67.11	5	66.90	66.90	7	4,915	0.14%
2021/05/27	2	67.40	8	66.29	66.60	-6	4,853	-0.12%
2021/05/26	2	65.60	0	0.00	66.00	2	4,831	0.04%
2021/05/25	15.2	67.17	4	67.28	66.30	11.2	4,791	0.23%
2021/05/24	1	61.00	5	62.60	62.80	-4	4,702	-0.09%
2021/05/21	6	62.68	0	0.00	62.30	6	4,727	0.13%
2021/05/19	8	61.54	4	61.90	61.80	4	4,823	0.08%
2021/05/18	7	58.24	2	59.70	60.10	5	4,801	0.10%
2021/05/17	0	0.00	6	55.73	54.80	-6	4,787	-0.13%
2021/05/14	2	60.55	0	0.00	60.70	2	4,754	0.04%
2021/05/13	1	60.30	0	0.00	60.10	1	4,732	0.02%
2021/05/12	1	66.50	1	60.00	60.00	0	4,707	0.00%
2021/05/11	0.1	67.30	5	66.00	65.30	-4.9	4,657	-0.11%
2021/05/10	4	70.38	2	69.75	69.70	2	4,645	0.04%
2021/05/07	1	71.70	1	71.10	71.90	0	4,657	0.00%
2021/05/06	1	68.60	1	69.10	68.60	0	4,665	0.00%
2021/05/05	4.1	69.99	2	71.30	68.50	2.1	4,689	0.04%
2021/05/04	9	71.74	7	71.31	71.90	2	4,678	0.04%
2021/05/03	2.1	75.42	11	76.06	74.40	-8.9	4,637	-0.19%
2021/04/29	2.1	79.56	30	78.71	78.50	-27.9	4,632	-0.60%
2021/04/28	1	81.80	2	81.50	79.50	-1	4,665	-0.02%
2021/04/27	7	79.83	6	80.23	79.80	1	4,711	0.02%
2021/04/26	15	82.97	22	82.64	82.20	-7	4,781	-0.15%
2021/04/23	33	82.12	27	82.59	82.50	6	4,805	0.12%
2021/04/22	17	80.54	18.3	81.35	78.50	-1.3	4,807	-0.03%
2021/04/21	69	86.59	38	87.00	84.00	31	5,265	0.59%
2021/04/20	9	80.93	20.7	81.74	82.80	-11.7	4,952	-0.24%
2021/04/14	8	74.48	2	74.55	74.10	6	4,808	0.12%
2021/04/13	14.1	77.14	10	76.00	76.00	4.1	4,802	0.08%
2021/04/12	3	77.80	5	76.26	75.40	-2	4,769	-0.04%
2021/04/09	13	78.82	22.2	78.70	78.00	-9.2	4,752	-0.19%
2021/04/08	11	80.35	17	81.08	80.00	-6	4,656	-0.13%
2021/04/07	8	78.23	7	77.73	77.30	1	4,438	0.02%
2021/04/06	20	76.15	17.2	75.46	77.60	2.8	4,318	0.06%
2021/04/01	1	71.30	0	0.00	71.20	1	4,117	0.02%
2021/03/31	4	71.63	2	71.80	71.10	2	4,134	0.05%
2021/03/30	1	72.40	82	72.01	72.40	-81	4,161	-1.95%
2021/03/29	14	71.69	1	71.80	71.40	13	4,201	0.31%
2021/03/26	0.1	70.33	4	70.45	70.40	-3.9	4,233	-0.09%
2021/03/25	1	70.50	4	70.43	70.30	-3	4,248	-0.07%
2021/03/24	6	71.90	0	0.00	70.90	6	4,266	0.14%
2021/03/23	5	72.28	1	72.70	71.00	4	4,278	0.09%
2021/03/22	10	72.80	2	72.70	72.00	8	4,235	0.19%
2021/03/18	0	0.00	9	69.60	69.10	-9	4,213	-0.21%
2021/03/17	4.1	69.50	0	0.00	68.90	4.1	4,339	0.09%
2021/03/16	1	70.80	4	71.20	70.00	-3	4,629	-0.06%
2021/03/15	1	69.80	23	70.31	70.00	-22	4,990	-0.44%
2021/03/11	1	69.50	6	68.23	69.40	-5	5,068	-0.10%
2021/03/09	0	0.00	3	67.10	67.10	-3	5,373	-0.06%
2021/03/08	1	68.40	11	67.30	67.30	-10	5,405	-0.19%
2021/03/05	1	67.60	0	0.00	67.70	1	5,455	0.02%
2021/03/03	2	68.60	1	68.00	69.40	1	5,613	0.02%
2021/02/26	6	70.37	0	0.00	70.00	6	5,646	0.11%
2021/02/25	35	71.26	5	71.10	71.10	30	5,736	0.52%
2021/02/24	1	71.60	0	0.00	71.50	1	5,746	0.02%
2021/02/23	7.1	72.90	0	0.00	72.50	7.1	5,822	0.12%
2021/02/22	75	74.52	20	73.89	73.90	55	5,782	0.95%
2021/02/19	2	70.55	0	0.00	71.40	2	5,670	0.04%
2021/02/18	3	70.53	0	0.00	70.30	3	5,686	0.05%
2021/02/17	0	0.00	1	69.00	69.30	-1	5,680	-0.02%
2021/02/02	9	67.44	6	67.80	67.80	3	5,655	0.05%
2021/02/01	0	0.00	1	66.50	66.30	-1	5,639	-0.02%
2021/01/29	3	69.00	2	68.30	67.40	1	5,620	0.02%
2021/01/28	0	0.00	6	69.82	69.50	-6	5,595	-0.11%
2021/01/27	0	0.00	3	71.07	71.60	-3	5,570	-0.05%
2021/01/26	0	0.00	2	69.50	69.40	-2	5,527	-0.04%
2021/01/25	3	70.40	2	71.20	70.50	1	5,501	0.02%
2021/01/22	2	71.00	2	71.70	72.00	0	5,470	0.00%
2021/01/21	10	72.24	8	71.46	71.30	2	5,449	0.04%
2021/01/20	3.1	73.33	7	73.31	72.70	-4	5,396	-0.07%
2021/01/19	12.1	76.92	12	78.18	76.70	0.1	5,306	0.00%
2021/01/18	3.1	78.17	6.1	79.07	79.20	-3	5,183	-0.06%
2021/01/15	11	78.92	10.3	79.61	77.70	0.7	5,047	0.01%
2021/01/14	115	80.13	78.1	80.45	79.10	36.9	4,829	0.76%	大買/
2021/01/13	52	76.35	57	77.21	77.60	-5	4,145	-0.12%
2021/01/12	8	71.08	1	71.30	70.60	7	3,834	0.18%
2021/01/11	0	0.00	3	72.10	72.10	-3	3,737	-0.08%
2021/01/08	2	69.15	2	69.65	69.90	0	3,682	0.00%
2021/01/07	6	69.43	0	0.00	69.50	6	3,726	0.16%
2021/01/06	7	70.16	5	69.62	69.10	2	3,722	0.05%
2021/01/05	4	71.10	6	71.30	71.10	-2	3,724	-0.05%
2021/01/04	0	0.00	10	72.90	72.60	-10	3,705	-0.27%
2020/12/31	1	71.40	1	71.70	71.10	0	3,665	0.00%
2020/12/30	1.2	72.80	1	73.60	71.80	0.2	3,652	0.01%
2020/12/29	3	74.13	4	73.95	72.70	-1	3,628	-0.03%
2020/12/28	7	73.03	4	73.78	72.80	3	3,554	0.08%
2020/12/25	3	72.00	0	0.00	72.30	3	3,491	0.09%
2020/12/24	2.1	72.03	0	0.00	71.50	2.1	3,502	0.06%
2020/12/23	0	0.00	2	72.00	71.70	-2	3,515	-0.06%
2020/12/22	2	70.25	3	70.40	69.00	-1	3,498	-0.03%
2020/12/21	2	69.60	0	0.00	70.00	2	3,500	0.06%
2020/12/18	0	0.00	28	70.27	70.90	-28	3,502	-0.80%
2020/12/17	2	70.30	1	70.50	70.10	1	3,506	0.03%
2020/12/16	3	72.00	3	71.70	71.30	0	3,494	0.00%
2020/12/15	1	70.50	4	70.77	70.80	-3	3,520	-0.09%
2020/12/14	4	73.80	5	75.00	73.70	-1	3,552	-0.03%
2020/12/11	18	74.54	31	73.19	72.50	-13	3,578	-0.36%
2020/12/10	19	75.68	26	75.26	75.00	-7	3,479	-0.20%
2020/12/09	106	74.75	61	72.69	74.70	45	3,188	1.41%	大買/
2020/12/08	3	69.30	0	0.00	69.00	3	2,814	0.11%
2020/12/07	0	0.00	1	68.40	68.00	-1	2,787	-0.04%
2020/12/04	5	67.92	0	0.00	67.60	5	2,766	0.18%
2020/12/03	28	69.57	24	69.92	68.00	4	2,749	0.15%
2020/12/02	3	67.77	7	67.90	67.20	-4	2,673	-0.15%
2020/12/01	6	67.45	5	67.98	67.00	1	2,705	0.04%
2020/11/30	19	67.36	32	68.19	67.10	-13	2,687	-0.48%
2020/11/26	2	65.00	10	65.48	65.60	-8	2,578	-0.31%
2020/11/25	15	64.59	0	0.00	64.50	15	2,596	0.58%
2020/11/24	9	66.73	10	66.06	65.70	-1	2,682	-0.04%
2020/11/23	3	64.50	0	0.00	64.70	3	2,693	0.11%
2020/11/20	15	63.40	20	64.37	64.40	-5	2,731	-0.18%
2020/11/19	1	61.40	17	61.52	61.40	-16	2,707	-0.59%
2020/11/18	0	0.00	77	62.00	61.80	-77	2,782	-2.77%
2020/11/17	60	62.21	21	62.00	62.00	39	3,084	1.26%
2020/11/16	4	61.73	0	0.00	61.90	4	3,287	0.12%
2020/11/13	7	60.34	7	60.40	60.40	0	3,650	0.00%
2020/11/12	3	60.80	4	60.78	60.70	-1	3,945	-0.03%
2020/11/11	5	60.30	20	61.09	61.00	-15	4,060	-0.37%
2020/11/10	1	60.10	0	0.00	60.10	1	4,085	0.02%
2020/11/09	0	0.00	20	61.54	61.50	-20	4,106	-0.49%
2020/11/06	6	61.28	7	60.69	60.60	-1	4,150	-0.02%
2020/11/05	10	61.37	10	60.90	60.90	0	4,243	0.00%
2020/11/04	5	60.66	5	61.10	61.10	0	4,328	0.00%
2020/11/03	5	59.80	6	60.92	60.90	-1	4,355	-0.02%
2020/10/29	2	60.50	6	59.13	61.20	-4	4,725	-0.08%
2020/10/28	0	0.00	1	60.50	60.30	-1	4,808	-0.02%
2020/10/27	2	62.30	1	62.20	62.30	1	4,860	0.02%
2020/10/26	0	0.00	1	63.60	62.80	-1	4,929	-0.02%
2020/10/22	0	0.00	0.5	64.20	64.00	-0.5	5,080	-0.01%
2020/10/21	2	64.50	0	0.00	64.20	2	5,093	0.04%
2020/10/20	0	0.00	1	64.90	64.40	-1	5,173	-0.02%
2020/10/19	0	0.00	2	65.00	65.10	-2	5,366	-0.04%
2020/10/15	8	66.66	1	66.00	66.30	7	5,756	0.12%
2020/10/14	1	64.50	0	0.00	64.50	1	5,715	0.02%
2020/10/13	4	63.90	2	63.85	64.00	2	5,762	0.03%
2020/10/12	8	65.85	0	0.00	64.90	8	5,786	0.14%
2020/09/30	0	0.00	1	66.50	66.60	-1	6,179	-0.02%
2020/09/29	2	65.40	10	65.82	66.80	-8	6,221	-0.13%
2020/09/28	4	64.90	6	64.28	64.70	-2	6,299	-0.03%
2020/09/25	17	66.01	5	65.66	65.00	12	6,398	0.19%
2020/09/24	25	68.14	0	0.00	67.60	25	6,612	0.38%
2020/09/23	25	69.70	0	0.00	69.60	25	6,584	0.38%
2020/09/22	8	69.98	9	70.32	70.30	-1	6,623	-0.02%
2020/09/21	9	70.23	0	0.00	69.70	9	6,606	0.14%
2020/09/18	33	71.89	1	71.40	71.60	32	6,614	0.48%
2020/09/17	6	72.00	18	72.44	72.70	-12	6,610	-0.18%
2020/09/16	11	71.25	15	71.32	70.90	-4	6,574	-0.06%
2020/09/15	8	70.39	9	70.36	70.20	-1	6,578	-0.02%
2020/09/11	1	69.20	1	69.50	69.20	0	6,820	0.00%
2020/09/10	15	69.14	6	68.77	68.60	9	6,866	0.13%
2020/09/09	9	69.68	3	69.70	69.50	6	6,968	0.09%
2020/09/08	6	69.20	5	68.98	68.90	1	7,054	0.01%
2020/09/07	11	70.75	18	72.00	69.20	-7	7,134	-0.10%
2020/09/04	2	67.75	6	68.07	70.30	-4	7,125	-0.06%
2020/09/03	11	70.09	7	69.53	69.40	4	7,190	0.06%
2020/09/02	6	70.02	3	69.93	70.30	3	7,253	0.04%
2020/09/01	8	69.16	9	68.96	68.90	-1	7,333	-0.01%
2020/08/31	3	69.83	7	69.79	69.20	-4	7,431	-0.05%
2020/08/28	21	71.62	26	71.88	70.00	-5	7,943	-0.06%
2020/08/27	15	71.58	13	72.02	71.80	2	7,937	0.03%
2020/08/26	1	70.70	14	71.03	71.30	-13	7,961	-0.16%
2020/08/25	5	69.40	11	69.40	69.50	-6	8,035	-0.07%
2020/08/24	5	68.76	8	68.44	69.20	-3	8,157	-0.04%
2020/08/21	44	67.90	15	67.27	69.70	29	8,266	0.35%
2020/08/20	32	70.86	45	70.66	68.80	-13	8,231	-0.16%
2020/08/19	20	75.57	45	74.45	76.40	-25	8,499	-0.29%
2020/08/18	15	73.26	51	73.41	72.60	-36	8,464	-0.43%
2020/08/17	12	70.28	24	70.89	71.50	-12	8,361	-0.14%
2020/08/14	3	68.30	0	0.00	68.60	3	8,597	0.03%
2020/08/13	20	68.58	25	67.90	67.70	-5	8,946	-0.06%
2020/08/12	18	68.12	4	68.48	68.10	14	9,075	0.15%
2020/08/11	7	68.70	2	69.85	68.60	5	9,274	0.05%
2020/08/10	1	71.70	3	71.03	69.80	-2	9,375	-0.02%
2020/08/07	0	0.00	2	71.00	70.60	-2	9,557	-0.02%
2020/08/06	1	71.30	6	71.17	70.50	-5	9,961	-0.05%
2020/08/05	26	71.52	5	70.90	70.90	21	10,009	0.21%
2020/08/04	43	73.16	63	72.81	72.50	-20	10,068	-0.20%
2020/08/03	11	72.01	1	71.60	73.90	10	9,941	0.10%
2020/07/31	26	72.15	2	73.00	71.60	24	9,897	0.24%
2020/07/30	10	71.80	10	71.30	71.80	0	9,892	0.00%
2020/07/29	5	68.72	5	69.70	69.70	0	9,875	0.00%
2020/07/28	7	70.89	4	69.33	68.90	3	9,883	0.03%
2020/07/27	4	69.83	0	0.00	70.30	4	9,853	0.04%
2020/07/24	4	69.73	12	69.55	69.40	-8	9,833	-0.08%
2020/07/23	2	73.30	4	73.35	72.10	-2	9,794	-0.02%
2020/07/22	33	72.62	10	72.63	72.20	23	9,635	0.24%
2020/07/21	1	70.40	6.1	71.77	71.90	-5.1	9,399	-0.05%
2020/07/20	0	0.00	4	67.33	67.90	-4	9,275	-0.04%
2020/07/17	30	69.25	10	67.60	67.60	20	9,294	0.22%
2020/07/16	10	69.35	20	70.23	70.30	-10	9,320	-0.11%
2020/07/15	8	70.01	6	68.80	68.80	2	9,311	0.02%
2020/07/14	7	70.99	10	71.41	70.20	-3	9,360	-0.03%
2020/07/13	8	71.25	8	72.28	71.10	0	9,417	0.00%
2020/07/10	9	69.77	12	69.13	68.50	-3	9,488	-0.03%
2020/07/09	3	72.00	5	72.84	72.20	-2	9,451	-0.02%
2020/07/08	1	71.50	1	69.90	71.40	0	9,409	0.00%
2020/07/07	14	73.25	3	71.50	69.40	11	9,378	0.12%
2020/07/06	12	74.55	10	73.80	74.00	2	9,319	0.02%
2020/07/03	33	72.14	12	72.18	73.50	21	9,301	0.23%
2020/07/01	0	0.00	4	69.20	68.40	-4	9,123	-0.04%
2020/06/29	3	65.90	1	66.30	66.40	2	9,170	0.02%
2020/06/24	6	68.05	23	68.53	67.80	-17	9,205	-0.18%
2020/06/23	0	0.00	2	67.60	68.10	-2	9,247	-0.02%
2020/06/22	12	68.08	20	67.76	67.20	-8	9,265	-0.09%
2020/06/19	22	71.22	15	71.99	69.50	7	9,296	0.08%
2020/06/18	3	67.90	13	68.12	68.30	-10	9,153	-0.11%
2020/06/17	7	67.56	3	67.33	67.40	4	9,210	0.04%
2020/06/16	20	67.75	4	68.15	68.60	16	9,343	0.17%
2020/06/15	13	66.70	5	65.70	65.70	8	9,550	0.08%
2020/06/12	7	68.49	0	0.00	68.70	7	9,814	0.07%
2020/06/11	2	70.00	9	70.94	70.00	-7	10,020	-0.07%
2020/06/10	4	72.10	5	73.34	71.60	-1	10,045	-0.01%
2020/06/09	5	74.14	7	73.60	73.60	-2	10,142	-0.02%
2020/06/08	15	75.90	2	75.95	75.30	13	10,336	0.13%
2020/06/05	7	75.53	23	75.23	75.90	-16	10,545	-0.15%
2020/06/04	44	74.83	9	74.94	74.90	35	10,688	0.33%
2020/06/03	2	71.00	3	71.40	71.80	-1	10,240	-0.01%
2020/06/02	1	71.80	2	70.40	70.80	-1	10,227	-0.01%
2020/06/01	0	0.00	11	71.15	70.30	-11	10,262	-0.11%
2020/05/29	14	69.04	6	68.58	69.50	8	10,258	0.08%
2020/05/28	11	69.39	12	68.92	68.30	-1	10,302	-0.01%
2020/05/27	19	70.44	56	70.11	70.90	-37	10,399	-0.36%
2020/05/26	48	70.95	54	71.20	68.60	-6	10,187	-0.06%
2020/05/25	26	68.64	48	69.47	71.00	-22	9,764	-0.23%
2020/05/22	35	64.01	25	64.47	64.60	10	9,468	0.11%
2020/05/21	38	62.94	84	63.65	64.00	-46	9,354	-0.49%
2020/05/20	44	59.87	40	59.75	61.40	4	9,196	0.04%
2020/05/19	17	57.60	17	58.43	57.50	0	8,876	0.00%
2020/05/18	33	58.19	27	58.57	57.00	6	8,817	0.07%
2020/05/15	19	57.85	13	56.98	59.00	6	8,657	0.07%
2020/05/14	14	56.56	6	56.65	56.20	8	8,646	0.09%
2020/05/13	13	56.85	32	57.20	57.90	-19	8,419	-0.23%
2020/05/12	18	52.82	5	52.70	52.70	13	8,003	0.16%
2020/05/11	5	54.00	14	53.99	53.70	-9	7,951	-0.11%
2020/05/08	5	53.00	6	53.20	52.20	-1	7,818	-0.01%
2020/05/07	5	51.90	5	52.00	52.10	0	7,687	0.00%
2020/05/06	33	51.50	7	51.69	50.50	26	7,635	0.34%
2020/05/05	1	52.20	8	52.20	51.60	-7	7,574	-0.09%
2020/05/04	4	51.13	0	0.00	50.70	4	7,541	0.05%
2020/04/30	17	51.75	28	52.08	51.80	-11	7,521	-0.15%
2020/04/29	10	50.71	19.5	50.47	50.30	-9.5	7,461	-0.13%
2020/04/28	2	50.80	12	50.98	50.50	-10	7,456	-0.13%
2020/04/27	0	0.00	2	50.15	50.20	-2	7,466	-0.03%
2020/04/24	20	49.00	10	49.47	49.00	10	7,437	0.13%
2020/04/23	30	50.06	2	49.93	49.45	28	7,422	0.38%
2020/04/22	0	0.00	1	48.90	49.35	-1	7,408	-0.01%
2020/04/21	5	50.48	1.1	49.82	49.05	4	7,432	0.05%
2020/04/20	11	51.03	20	51.40	51.00	-9	7,380	-0.12%
2020/04/17	4	53.00	21	52.40	51.50	-17	7,357	-0.23%
2020/04/16	5	53.04	7	53.19	52.80	-2	7,254	-0.03%
2020/04/15	23	52.98	60	52.84	52.90	-37	7,124	-0.52%
2020/04/14	0	0.00	22	51.29	50.90	-22	6,927	-0.32%
2020/04/13	26	50.47	7	50.43	50.20	19	6,903	0.28%
2020/04/10	1	51.20	1	50.70	50.80	0	6,877	0.00%
2020/04/09	6	51.53	1	51.00	51.00	5	6,942	0.07%
2020/04/08	2.1	52.39	5	51.32	52.20	-3	6,922	-0.04%
2020/04/07	2	49.85	8	49.96	49.75	-6	6,806	-0.09%
2020/04/06	23	49.34	0	0.00	49.60	23	6,750	0.34%
2020/04/01	3	48.85	0	0.00	49.10	3	6,723	0.04%
2020/03/31	30	48.98	2	49.28	48.80	28	6,707	0.42%
2020/03/30	5	48.44	36	49.11	49.20	-31	6,750	-0.46%
2020/03/27	3	48.50	5	48.57	47.10	-2	6,684	-0.03%
2020/03/26	2	47.90	1	47.05	48.15	1	6,617	0.02%
2020/03/25	36	47.87	3	47.95	47.70	33	6,560	0.50%
2020/03/24	3	45.90	7	45.71	45.80	-4	6,468	-0.06%
2020/03/23	3	43.50	1	45.00	43.35	2	6,597	0.03%
2020/03/20	12	48.49	6	48.96	47.65	6	6,546	0.09%
2020/03/19	10	46.91	21	47.79	45.85	-11	6,402	-0.17%
2020/03/18	12	52.32	70	52.78	50.90	-58	6,097	-0.95%
2020/03/17	7	51.39	61	51.14	52.00	-54	5,771	-0.94%
2020/03/16	90	50.59	77	52.14	49.50	13	5,472	0.24%
2020/03/13	7	49.30	31	51.75	51.90	-24	5,321	-0.45%
2020/03/12	8	50.80	20	52.61	51.00	-12	5,108	-0.23%
2020/03/11	72	54.45	69	54.11	54.20	3	4,842	0.06%
2020/03/10	13	52.57	14	53.61	55.60	-1	4,604	-0.02%
2020/03/09	10	51.63	20	51.61	50.60	-10	4,417	-0.23%
2020/03/06	3	55.47	36	54.77	53.50	-33	4,321	-0.76%
2020/03/05	12	56.05	53	56.50	55.60	-41	4,246	-0.97%
2020/03/04	15	55.62	14	53.78	55.90	1	4,081	0.02%
2020/03/03	40	55.25	16	55.56	54.10	24	3,938	0.61%
2020/03/02	22	53.44	49	54.29	54.80	-27	3,701	-0.73%
2020/02/27	22	50.12	26	49.95	49.85	-4	3,438	-0.12%
2020/02/26	6	53.38	2	53.50	52.30	4	3,371	0.12%
2020/02/25	0	0.00	1	52.80	53.00	-1	3,290	-0.03%
2020/02/24	7	53.23	7	53.50	53.20	0	3,258	0.00%
2020/02/21	17	52.96	25	53.38	52.90	-8	3,194	-0.25%
2020/02/20	6	52.25	1	51.90	51.90	5	3,013	0.17%
2020/02/19	12	52.22	1	52.00	52.10	11	2,962	0.37%
2020/02/18	26	52.19	0	0.00	51.00	26	2,879	0.90%
2020/02/17	14	51.62	12	52.27	52.20	2	2,804	0.07%
2020/02/14	0	0.00	2	49.00	48.70	-2	2,629	-0.08%
2020/02/13	8	48.01	0	0.00	47.95	8	2,615	0.31%
2020/02/12	21	48.33	3	48.25	48.20	18	2,682	0.67%
2020/02/11	13	46.55	3	46.50	46.50	10	2,683	0.37%
2020/02/10	4	44.60	2	44.70	45.95	2	2,741	0.07%
2020/02/07	1	45.70	1	45.85	45.50	0	2,785	0.00%
2020/02/06	0	0.00	1	46.30	46.25	-1	2,846	-0.04%
2020/02/04	2	44.63	0	0.00	45.25	2	2,921	0.07%
2020/02/03	7	43.50	5	43.34	44.00	2	3,018	0.07%
2020/01/31	0	0.00	40	47.09	46.90	-40	3,056	-1.31%
2020/01/30	6	47.08	25	47.58	46.75	-19	3,309	-0.57%
2020/01/20	0	0.00	2	52.50	51.90	-2	3,464	-0.06%
2020/01/17	5	52.70	0	0.00	52.30	5	3,659	0.14%
2020/01/16	14	52.80	0	0.00	52.70	14	3,956	0.35%
2020/01/15	5	53.08	8	53.29	53.00	-3	4,213	-0.07%
2020/01/14	6	52.23	0	0.00	52.40	6	4,296	0.14%
2020/01/13	7	50.46	4	51.75	52.60	3	4,485	0.07%
2020/01/10	3	50.33	14	49.99	49.90	-11	4,564	-0.24%
2020/01/08	5	50.30	2	50.45	49.90	3	4,661	0.06%
2020/01/07	11	50.75	21	50.75	50.40	-10	4,843	-0.21%
2020/01/06	27	51.80	26	51.60	51.50	1	4,957	0.02%
2020/01/03	45	53.44	47	53.58	53.10	-2	4,942	-0.04%
2020/01/02	8	54.08	0	0.00	54.50	8	4,868	0.16%
2019/12/31	86	53.38	3	53.10	52.80	83	4,832	1.72%
2019/12/30	6	54.17	4	54.35	53.70	2	4,820	0.04%
2019/12/27	2	54.30	1	54.20	54.20	1	4,815	0.02%
2019/12/26	15	53.71	6	53.80	53.70	9	4,774	0.19%
2019/12/25	27	54.33	30	54.12	53.90	-3	4,763	-0.06%
2019/12/24	0	0.00	5	51.98	52.10	-5	4,668	-0.11%
2019/12/23	0	0.00	1	53.00	52.70	-1	4,692	-0.02%
2019/12/20	1	53.20	3	53.00	53.00	-2	4,704	-0.04%
2019/12/19	38	53.64	11	53.25	53.10	27	4,745	0.57%
2019/12/18	78	54.00	66	53.76	54.50	12	4,752	0.25%
2019/12/17	30	51.95	17	52.98	53.40	13	4,549	0.29%
2019/12/16	2	52.25	7	51.26	52.30	-5	4,595	-0.11%
2019/12/13	0	0.00	2	50.80	50.50	-2	4,598	-0.04%
2019/12/12	5	52.48	0	0.00	51.40	5	4,644	0.11%
2019/12/11	27	51.71	2	51.80	51.60	25	4,608	0.54%
2019/12/10	1	52.10	0	0.00	52.50	1	4,604	0.02%
2019/12/09	4	51.35	0	0.00	51.10	4	4,585	0.09%
2019/12/06	0	0.00	2	51.30	51.40	-2	4,629	-0.04%
2019/12/05	6	50.93	5	51.60	51.10	1	4,642	0.02%
2019/12/04	18	50.32	6	50.60	50.80	12	4,852	0.25%
2019/12/03	5	48.75	5	48.75	48.75	0	4,839	0.00%
2019/12/02	0	0.00	4	48.10	48.00	-4	4,889	-0.08%
2019/11/29	0	0.00	0.1	49.30	49.10	-0.1	4,921	0.00%
2019/11/27	1	50.70	0	0.00	50.30	1	5,215	0.02%
2019/11/25	1	49.55	0	0.00	49.35	1	5,805	0.02%
2019/11/22	1	49.50	1	49.50	49.40	0	5,818	0.00%
2019/11/20	1	49.05	0	0.00	49.05	1	5,902	0.02%
2019/11/18	3	50.70	0	0.00	50.60	3	6,176	0.05%
2019/11/14	2	50.30	0	0.00	50.00	2	6,322	0.03%
2019/11/13	7	50.29	0	0.00	50.30	7	6,429	0.11%
2019/11/12	0	0.00	6	50.30	50.20	-6	6,442	-0.09%
2019/11/11	2	51.50	21	50.47	49.60	-19	6,432	-0.30%
2019/11/08	3	54.00	0	0.00	52.80	3	6,377	0.05%
2019/11/07	8	53.58	21	53.65	53.20	-13	6,387	-0.20%
2019/11/06	0	0.00	4	55.38	55.50	-4	6,354	-0.06%
2019/11/05	34	56.04	5	56.44	56.30	29	6,352	0.46%
2019/11/04	0	0.00	2	55.60	55.50	-2	6,333	-0.03%
2019/11/01	41	55.56	15	55.27	56.10	26	6,351	0.41%
2019/10/31	20	55.97	38	55.41	55.00	-18	6,331	-0.28%
2019/10/30	8	57.01	13	57.10	56.80	-5	6,268	-0.08%
2019/10/29	24	58.04	28	57.95	57.50	-4	6,275	-0.06%
2019/10/28	29	59.22	6	59.80	60.10	23	6,167	0.37%
2019/10/25	2	58.50	44	58.42	58.20	-42	6,169	-0.68%
2019/10/24	24	57.18	19	56.76	58.50	5	6,089	0.08%
2019/10/23	20	54.66	22	54.80	55.00	-2	6,007	-0.03%
2019/10/22	31	53.36	18	53.58	53.60	13	6,029	0.22%
2019/10/21	22	53.16	22	53.13	53.60	0	5,906	0.00%
2019/10/18	8	51.55	1	51.60	51.60	7	5,681	0.12%
2019/10/17	14	51.09	4	50.95	51.10	10	5,579	0.18%
2019/10/16	7	49.99	5	50.00	50.00	2	5,555	0.04%
2019/10/15	21	51.56	43	51.47	51.10	-22	5,499	-0.40%
2019/10/14	5	50.70	8	50.57	50.40	-3	5,317	-0.06%
2019/10/09	3	48.48	0	0.00	48.15	3	5,184	0.06%
2019/10/08	12	48.84	16	49.19	48.90	-4	5,185	-0.08%
2019/10/07	6	50.00	5	49.90	49.55	1	5,192	0.02%
2019/10/04	1	49.35	1	49.70	49.35	0	5,183	0.00%
2019/10/03	3	48.77	4	49.10	49.60	-1	5,185	-0.02%
2019/10/02	1	49.00	4	49.18	49.50	-3	5,179	-0.06%
2019/09/27	4	48.60	4	48.64	48.40	0	5,174	0.00%
2019/09/26	2	49.30	6	48.93	48.75	-4	5,155	-0.08%
2019/09/25	0	0.00	3	50.07	49.45	-3	5,135	-0.06%
2019/09/24	15	51.52	15	50.93	50.80	0	5,122	0.00%
2019/09/23	20	51.05	8	50.88	50.80	12	5,061	0.24%
2019/09/20	15	50.45	14	50.36	50.40	1	5,049	0.02%
2019/09/19	12	51.46	15	51.15	50.70	-3	5,067	-0.06%
2019/09/18	5	50.40	3	50.43	50.30	2	5,017	0.04%
2019/09/17	11	50.12	31	49.78	50.20	-20	5,007	-0.40%
2019/09/16	4	48.61	0	0.00	48.50	4	4,973	0.08%
2019/09/12	2	49.28	1	48.90	48.90	1	5,001	0.02%
2019/09/11	8	48.89	5	48.88	48.85	3	5,056	0.06%
2019/09/10	15	49.62	6	50.15	49.30	9	5,215	0.17%
2019/09/09	15	50.38	0	0.00	50.10	15	5,230	0.29%
2019/09/06	38	52.89	40	52.05	51.00	-2	5,201	-0.04%
2019/09/05	5	50.52	1	50.20	50.80	4	4,915	0.08%
2019/09/04	20	50.71	4	50.40	50.70	16	4,896	0.33%
2019/09/03	15	50.59	17	50.15	49.80	-2	4,872	-0.04%
2019/09/02	3	50.45	6	50.45	50.70	-3	4,830	-0.06%
2019/08/30	18	50.97	18	50.79	49.05	0	4,748	0.00%
2019/08/29	31	50.55	23	50.09	49.75	8	4,536	0.18%
2019/08/28	16	50.88	72	50.10	51.20	-56	4,330	-1.29%
2019/08/27	4	46.98	3	46.80	46.60	1	3,927	0.03%
2019/08/26	36	46.96	17	46.49	46.10	19	3,926	0.48%
2019/08/23	32	48.71	1	48.55	48.55	31	3,888	0.80%
2019/08/22	12	48.27	38	48.65	48.70	-26	3,837	-0.68%
2019/08/21	25	48.03	11	48.04	48.20	14	3,744	0.37%
2019/08/20	30	46.65	2	46.03	45.85	28	3,565	0.79%
2019/08/19	33	46.50	28	46.69	46.50	5	3,525	0.14%
2019/08/16	10	42.98	10	43.48	46.00	0	3,415	0.00%
2019/08/13	7	44.61	7	44.60	44.35	0	3,326	0.00%
2019/08/12	1	43.50	1	43.55	44.35	0	3,316	0.00%
2019/08/08	6	44.48	12	44.71	44.65	-6	3,293	-0.18%
2019/08/07	1	44.05	0	0.00	44.05	1	3,298	0.03%
2019/08/06	16	43.41	15	44.33	45.60	1	3,292	0.03%
2019/08/05	24	45.96	20	47.13	45.55	4	3,274	0.12%
2019/08/02	5	47.60	5	47.85	47.85	0	3,264	0.00%
2019/08/01	6	48.81	5	49.52	48.85	1	3,269	0.03%
2019/07/31	8	49.43	6	49.78	49.90	2	3,241	0.06%
2019/07/30	37	48.51	45	49.84	48.80	-8	3,154	-0.25%
2019/07/29	12	50.91	4	51.18	51.00	8	3,016	0.27%
2019/07/26	20	49.20	18	47.88	49.50	2	2,828	0.07%
2019/07/25	9	47.89	1	47.75	47.75	8	2,728	0.29%
2019/07/24	21	46.71	43	47.14	47.30	-22	2,551	-0.86%
2019/07/22	2	41.95	2	42.20	42.00	0	2,373	0.00%
2019/07/18	5	42.00	5	41.80	41.80	0	2,443	0.00%
2019/07/17	1	44.30	0	0.00	43.45	1	2,457	0.04%
2019/07/16	30	44.70	4	44.55	44.30	26	2,589	1.00%
2019/07/15	1	44.35	0	0.00	44.25	1	2,627	0.04%
2019/07/12	4	44.44	1	44.50	43.90	3	2,731	0.11%
2019/07/11	1	44.10	2	44.10	44.10	-1	2,750	-0.04%
2019/07/10	0	0.00	3	43.43	43.15	-3	2,746	-0.11%
2019/07/09	3	43.30	0	0.00	43.00	3	2,745	0.11%
2019/07/08	7	44.89	5	44.56	44.10	2	2,762	0.07%
2019/07/05	3	44.85	0	0.00	44.65	3	2,788	0.11%
2019/07/02	0	0.00	2	46.90	46.45	-2	2,947	-0.07%
2019/07/01	4	47.08	3	47.10	46.45	1	3,016	0.03%
2019/06/28	4	46.95	0	0.00	46.30	4	3,046	0.13%
2019/06/27	6	46.98	34	46.94	46.65	-28	3,122	-0.90%
2019/06/26	33	47.05	2	46.65	46.65	31	3,135	0.99%
2019/06/25	0	0.00	5	46.15	47.40	-5	3,187	-0.16%
2019/06/24	1	45.50	1	46.25	46.35	0	3,143	0.00%
2019/06/21	5	45.95	0	0.00	45.15	5	3,120	0.16%
2019/06/19	17	45.02	38	44.88	44.85	-21	3,132	-0.67%
2019/06/18	35	43.79	12	44.98	43.90	23	3,140	0.73%
2019/06/17	1	43.50	34	45.24	45.40	-33	3,036	-1.09%
2019/06/14	10	41.54	9	41.83	41.30	1	3,015	0.03%
2019/06/12	8	42.16	5	42.78	41.45	3	3,131	0.10%
2019/06/11	1	41.75	0	0.00	42.05	1	3,266	0.03%
2019/06/10	5	40.15	5	40.10	40.10	0	3,327	0.00%
2019/06/05	0	0.00	6	40.25	40.00	-6	3,554	-0.17%
2019/05/31	13	41.60	6	41.23	41.25	7	3,847	0.18%
2019/05/30	4	40.49	1	41.00	41.10	3	3,905	0.08%
2019/05/29	1	39.80	2	39.15	39.75	-1	4,006	-0.02%
2019/05/28	0	0.00	3	39.52	40.10	-3	4,133	-0.07%
2019/05/27	0	0.00	2	40.57	39.95	-2	4,328	-0.05%
2019/05/24	0	0.00	1	41.30	40.50	-1	4,444	-0.02%
2019/05/23	1	40.90	0	0.00	41.00	1	4,561	0.02%
2019/05/22	7	42.36	9	42.46	41.55	-2	4,688	-0.04%
2019/05/21	2	41.40	1	40.60	41.75	1	4,803	0.02%
2019/05/20	2	40.80	1	40.50	40.45	1	4,888	0.02%
2019/05/17	1	44.00	1	44.20	42.70	0	5,107	0.00%
2019/05/14	2	42.03	7	42.24	42.60	-5	5,661	-0.09%
2019/05/13	6	41.86	1	42.65	41.75	5	6,030	0.08%
2019/05/10	1	44.95	1	44.80	43.95	0	6,201	0.00%
2019/05/08	0	0.00	5	45.55	45.70	-5	6,338	-0.08%
2019/05/07	0	0.00	1	46.35	46.25	-1	6,618	-0.02%
2019/05/06	1	46.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	8	48.12	5	48.05	48.05	3	6,914	0.04%
2019/05/02	1	46.75	0	0.00	47.35	1	6,911	0.01%
2019/04/30	0	0.00	68	46.77	47.40	-68	6,933	-0.98%
2019/04/29	4	50.76	14	51.41	46.80	-10	6,935	-0.14%
2019/04/26	7	52.87	0	0.00	52.00	7	6,877	0.10%
2019/04/25	3	53.83	4	53.80	54.00	-1	6,860	-0.01%
2019/04/24	2	54.00	3	55.00	53.80	-1	6,866	-0.01%
2019/04/23	1	54.40	0	0.00	53.60	1	6,866	0.01%
2019/04/22	31	55.52	12	55.28	54.40	19	6,906	0.28%
2019/04/19	18	53.63	26	53.66	54.10	-8	6,807	-0.12%
2019/04/18	21	53.86	24	53.61	52.90	-3	6,819	-0.04%
2019/04/17	5	52.66	1	52.80	52.80	4	6,807	0.06%
2019/04/16	4	51.40	2	52.15	52.50	2	6,840	0.03%
2019/04/15	1	51.60	0	0.00	51.20	1	6,913	0.01%
2019/04/12	0	0.00	5	51.30	51.10	-5	7,052	-0.07%
2019/04/11	7	53.04	0	0.00	51.80	7	7,144	0.10%
2019/04/10	2	53.50	10	53.40	53.20	-8	7,155	-0.11%
2019/04/09	1.1	54.18	10	55.84	53.90	-8.9	7,198	-0.12%
2019/04/08	0	0.00	27	55.39	55.30	-27	7,265	-0.37%
2019/04/03	4	53.80	4	53.93	53.90	0	7,248	0.00%
2019/04/02	3	52.67	5	52.62	53.00	-2	7,245	-0.03%
2019/04/01	8	52.13	4	52.05	52.20	4	7,341	0.05%
2019/03/29	2	50.80	1	51.00	51.00	1	7,319	0.01%
2019/03/28	15	52.33	5	52.64	51.20	10	7,491	0.13%
2019/03/27	1	51.10	4	51.28	51.40	-3	7,705	-0.04%
2019/03/26	2	51.95	9	51.67	51.30	-7	7,947	-0.09%
2019/03/25	2	50.75	6	51.02	51.50	-4	8,182	-0.05%
2019/03/22	6	52.43	4	52.58	52.10	2	8,276	0.02%
2019/03/21	8	51.74	11	51.97	51.80	-3	8,408	-0.04%
2019/03/20	34	53.14	3	53.70	52.60	31	8,690	0.36%
2019/03/19	4	54.28	8	54.74	53.10	-4	9,013	-0.04%
2019/03/18	36	53.97	33	54.25	54.30	3	9,060	0.03%
2019/03/15	36	53.94	30	54.50	54.50	6	9,239	0.06%
2019/03/14	52	55.91	43	54.03	53.90	9	9,339	0.10%
2019/03/13	6	57.07	40.1	58.22	57.40	-34.1	9,496	-0.36%
2019/03/12	93	57.76	67	57.93	58.00	26	9,746	0.27%
2019/03/11	3	56.00	3	55.93	55.60	0	9,921	0.00%
2019/03/08	11	56.09	9	55.72	56.00	2	10,119	0.02%
2019/03/07	3	55.40	2	55.50	55.60	1	10,309	0.01%
2019/03/06	8.1	57.05	9	56.38	56.60	-0.9	10,479	-0.01%
2019/03/05	4	56.50	8	56.18	55.50	-4	10,982	-0.04%
2019/03/04	14	57.40	4	56.98	56.50	10	11,326	0.09%
2019/02/27	3	56.53	30	56.18	57.60	-27	11,445	-0.24%
2019/02/26	26	57.96	56	56.01	55.70	-30	11,716	-0.26%
2019/02/25	0	0.00	2	55.95	57.60	-2	11,980	-0.02%
2019/02/22	36	56.93	3	57.37	56.50	33	12,027	0.27%
2019/02/21	24	57.07	28	57.47	57.90	-4	11,959	-0.03%
2019/02/20	81	59.10	21	58.30	57.90	60	11,855	0.51%
2019/02/19	15	58.63	15	58.69	58.90	0	11,804	0.00%
2019/02/18	14	59.37	12	60.43	58.30	2	11,751	0.02%
2019/02/15	17	57.83	19	58.35	59.30	-2	11,564	-0.02%
2019/02/14	35	57.87	34	58.28	59.00	1	11,518	0.01%
2019/02/13	30	58.31	26	58.39	58.40	4	11,407	0.04%
2019/02/12	49	54.00	181	55.01	56.00	-132	11,139	-1.18%	大賣/鉅額交易
2019/02/11	4	50.20	37	51.33	51.40	-33	10,961	-0.30%
2019/01/30	60	47.51	65	47.26	46.75	-5	10,938	-0.05%
2019/01/29	12	46.15	9	45.92	46.10	3	10,865	0.03%
2019/01/28	28	46.55	76	46.38	46.60	-48	10,856	-0.44%
2019/01/25	51	44.49	28	44.60	44.15	23	10,746	0.21%
2019/01/24	5	42.75	13	42.62	42.55	-8	10,850	-0.07%
2019/01/23	0	0.00	7	41.90	42.20	-7	10,938	-0.06%
2019/01/22	18	42.18	5	41.92	41.50	13	10,995	0.12%
2019/01/21	107	42.06	6	42.13	42.00	101	11,097	0.91%	大買/鉅額交易
2019/01/18	0	0.00	4	40.45	41.30	-4	11,108	-0.04%
2019/01/17	2	40.85	2	40.20	40.20	0	11,151	0.00%
2019/01/16	4	41.66	2	41.33	41.00	2	11,221	0.02%
2019/01/15	6	40.33	10	40.77	40.90	-4	11,225	-0.04%
2019/01/14	25	40.17	27	39.83	40.05	-2	11,304	-0.02%
2019/01/11	7	42.39	13	42.25	41.55	-6	11,314	-0.05%
2019/01/10	18	43.07	6	42.82	42.30	12	11,353	0.11%
2019/01/09	23	42.65	14	42.93	42.30	9	11,567	0.08%
2019/01/08	32	41.90	15	42.15	42.10	17	11,704	0.15%
2019/01/07	45	42.12	41	41.96	41.60	4	11,681	0.03%
2019/01/04	29	40.43	30	39.36	40.90	-1	11,672	-0.01%
2019/01/03	16	42.34	24	41.35	40.65	-8	11,580	-0.07%
2019/01/02	4	44.10	2	43.95	43.90	2	11,551	0.02%
2018/12/28	0	0.00	1	44.15	43.90	-1	11,589	-0.01%
2018/12/27	20	44.61	18	44.78	43.80	2	11,642	0.02%
2018/12/26	8	43.18	7	43.30	42.60	1	11,558	0.01%
2018/12/25	1	43.60	2	43.40	44.10	-1	11,555	-0.01%
2018/12/24	4	44.16	4	44.21	45.30	0	11,517	0.00%
2018/12/22	10	44.41	3	44.48	44.85	7	11,413	0.06%
2018/12/21	39	44.94	31	45.02	45.60	8	11,422	0.07%
2018/12/20	99	45.51	103	44.11	44.25	-4	11,273	-0.04%	大賣/
2018/12/19	27	48.01	19	48.02	47.40	8	11,019	0.07%
2018/12/18	41	50.35	16	51.12	49.40	25	10,927	0.23%
2018/12/17	4	50.24	6	50.67	50.30	-2	10,856	-0.02%
2018/12/14	26	50.16	22	50.31	50.00	4	10,796	0.04%
2018/12/13	50	51.75	47	52.33	52.00	3	10,675	0.03%
2018/12/12	84	51.34	124	51.82	52.50	-40	10,400	-0.38%	大賣/
2018/12/11	11	48.04	7	48.24	47.80	4	10,099	0.04%
2018/12/10	34	47.84	51	47.97	47.30	-17	10,196	-0.17%
2018/12/07	46	48.39	57	47.93	48.05	-11	10,027	-0.11%
2018/12/06	101	48.65	63	48.06	46.30	38	9,928	0.38%	大買/
2018/12/05	44	49.88	50	49.97	51.10	-6	9,676	-0.06%
2018/12/04	94	51.58	105	49.77	49.50	-11	9,490	-0.12%	大賣/
2018/12/03	19	50.65	7	50.42	49.15	12	9,277	0.13%
2018/11/30	50	47.85	51	48.61	48.75	-1	9,100	-0.01%
2018/11/29	66	50.27	47	49.70	49.00	19	8,908	0.21%
2018/11/28	52	50.01	66	50.00	49.70	-14	8,699	-0.16%
2018/11/27	52	46.37	51	47.74	48.40	1	8,185	0.01%
2018/11/26	27	44.42	51	44.50	44.00	-24	7,814	-0.31%
2018/11/23	54	43.23	35	43.09	43.75	19	7,721	0.25%
2018/11/22	47	41.94	31	42.01	41.10	16	7,406	0.22%
2018/11/21	1	38.00	43	40.48	40.70	-42	6,994	-0.60%
2018/11/20	3	37.30	4	37.71	37.00	-1	6,942	-0.01%
2018/11/16	8	36.97	2	36.80	36.25	6	7,024	0.09%
2018/11/15	0	0.00	3	36.55	36.80	-3	7,052	-0.04%
2018/11/13	0	0.00	6	34.92	36.95	-6	7,294	-0.08%
2018/11/12	4	36.96	2	36.60	36.60	2	7,346	0.03%
2018/11/09	6	36.30	4	36.14	36.70	2	7,392	0.03%
2018/11/08	37	38.52	17	37.79	35.95	20	7,411	0.27%
2018/11/07	7	35.84	11	36.80	37.75	-4	7,311	-0.05%
2018/11/06	2	35.68	7	36.61	34.35	-5	7,310	-0.07%
2018/11/05	2	37.00	3	36.93	37.00	-1	7,338	-0.01%
2018/11/02	33	36.16	41	36.88	36.55	-8	7,319	-0.11%
2018/11/01	41	35.77	23	35.96	35.80	18	7,226	0.25%
2018/10/31	0	0.00	22	33.80	34.10	-22	6,952	-0.32%
2018/10/30	4	31.60	0	0.00	31.00	4	6,907	0.06%
2018/10/29	0	0.00	5	32.86	32.05	-5	7,100	-0.07%
2018/10/26	8	31.14	12	30.93	30.50	-4	7,077	-0.06%
2018/10/25	2	31.73	0	0.00	31.15	2	7,113	0.03%
2018/10/24	1	35.95	0	0.00	34.60	1	7,082	0.01%
2018/10/23	2	37.00	2	37.03	36.30	0	7,021	0.00%
2018/10/22	3	36.90	2	37.65	37.70	1	7,058	0.01%
2018/10/19	2	36.25	2	36.60	36.35	0	7,133	0.00%
2018/10/18	7	38.71	19	38.64	38.05	-12	7,152	-0.17%
2018/10/17	68	39.41	20	38.69	38.40	48	7,163	0.67%
2018/10/16	5	39.50	49	40.63	40.25	-44	7,007	-0.63%
2018/10/15	10	37.40	3	37.13	37.20	7	6,976	0.10%
2018/10/12	5	36.60	8	36.35	37.20	-3	7,037	-0.04%
2018/10/11	9	36.69	10	36.66	36.50	-1	7,110	-0.01%
2018/10/09	10	41.01	10	41.39	40.55	0	7,192	0.00%
2018/10/08	2	41.25	1	42.00	41.70	1	7,254	0.01%
2018/10/05	48	42.73	10	43.38	42.30	38	7,414	0.51%
2018/10/04	1	47.30	1	47.10	47.00	0	7,476	0.00%
2018/10/03	2	48.93	2	49.83	47.95	0	8,046	0.00%
2018/10/02	6	50.40	2	50.70	50.00	4	8,302	0.05%
2018/10/01	0	0.00	2	49.85	51.30	-2	8,430	-0.02%
2018/09/28	3	51.17	3	50.73	50.20	0	8,731	0.00%
2018/09/27	18	50.74	21	50.96	50.00	-3	8,917	-0.03%
2018/09/26	1	51.20	5	51.00	51.10	-4	9,101	-0.04%
2018/09/25	28	51.64	8	52.00	52.00	20	9,178	0.22%
2018/09/21	6	50.95	5	51.88	51.00	1	9,161	0.01%
2018/09/20	5	48.60	7	48.49	48.00	-2	9,160	-0.02%
2018/09/19	2	49.98	6	49.88	47.90	-4	9,256	-0.04%
2018/09/18	1	49.85	1	49.65	48.40	0	9,348	0.00%
2018/09/17	18	52.95	3	52.33	52.10	15	9,527	0.16%
2018/09/14	3	52.40	7.1	52.49	52.60	-4.1	9,645	-0.04%
2018/09/13	5	50.26	5	50.09	48.95	0	9,580	0.00%
2018/09/12	2	50.00	1	49.40	50.10	1	9,788	0.01%
2018/09/11	2	51.70	2	52.20	51.30	0	9,983	0.00%
2018/09/10	10	51.14	11	50.78	50.60	-1	10,091	-0.01%
2018/09/07	15	54.41	9	55.23	53.50	6	10,143	0.06%
2018/09/06	9	56.91	6	56.85	56.40	3	10,316	0.03%
2018/09/05	9	58.16	8	57.85	56.00	1	10,881	0.01%
2018/09/04	7	57.57	7	57.63	58.10	0	11,423	0.00%
2018/09/03	7	57.89	2	58.20	57.00	5	11,763	0.04%
2018/08/31	5	60.14	5	60.74	60.90	0	12,007	0.00%
2018/08/30	2	61.75	1	61.60	61.00	1	12,203	0.01%
2018/08/29	3	59.63	10	60.16	60.70	-7	12,365	-0.06%
2018/08/28	45	59.89	19	59.44	58.90	26	12,638	0.21%
2018/08/27	20	58.75	19	59.53	60.10	1	12,903	0.01%
2018/08/24	11	56.73	14	57.26	56.60	-3	13,097	-0.02%
2018/08/23	17	59.44	3	59.60	58.60	14	13,647	0.10%
2018/08/22	33	58.01	33	58.93	59.50	0	14,211	0.00%
2018/08/21	3	58.83	7	58.84	58.50	-4	14,867	-0.03%
2018/08/20	15	55.66	22	56.88	58.50	-7	15,105	-0.05%
2018/08/17	8	61.31	9	60.33	58.20	-1	15,508	-0.01%
2018/08/16	16	58.70	6	59.55	61.20	10	15,624	0.06%
2018/08/15	11	60.27	2	59.90	58.60	9	15,830	0.06%
2018/08/14	10	60.96	9	60.02	62.00	1	16,050	0.01%
2018/08/13	12	61.68	4	61.55	60.30	8	16,266	0.05%
2018/08/10	3	66.07	12	65.38	64.70	-9	16,635	-0.05%
2018/08/09	5	64.88	8	65.33	66.30	-3	17,030	-0.02%
2018/08/08	5	66.12	6	65.98	65.00	-1	17,702	-0.01%
2018/08/07	8	67.21	7	67.31	66.70	1	18,220	0.01%
2018/08/06	11	64.55	13	64.92	65.50	-2	18,399	-0.01%
2018/08/03	56	63.72	47	65.63	66.00	9	18,632	0.05%
2018/08/02	10	65.78	11	64.78	63.70	-1	18,765	-0.01%
2018/08/01	36	71.34	21	70.17	69.50	15	19,391	0.08%
2018/07/31	2	71.00	2	70.40	72.20	0	19,736	0.00%
2018/07/30	5	70.68	6	70.90	69.50	-1	19,735	-0.01%
2018/07/27	13	74.79	3	74.57	72.00	10	19,738	0.05%
2018/07/26	18	73.70	30	73.42	75.00	-12	19,731	-0.06%
2018/07/25	5	70.24	4	70.90	71.70	1	19,584	0.01%
2018/07/24	2	67.95	3	67.63	69.90	-1	19,513	-0.01%
2018/07/23	9	64.61	10	65.05	67.50	-1	19,448	-0.01%
2018/07/20	29	67.41	22	66.86	67.10	7	19,381	0.04%
2018/07/19	8	69.68	3	69.43	69.00	5	19,241	0.03%
2018/07/18	4	69.48	4	69.88	68.00	0	19,237	0.00%
2018/07/17	7	72.20	15	70.97	70.90	-8	19,196	-0.04%
2018/07/16	8	73.78	14	74.46	73.80	-6	19,197	-0.03%
2018/07/13	13	75.55	19	75.04	73.00	-6	19,302	-0.03%
2018/07/12	20	73.25	5	73.32	73.90	15	19,122	0.08%
2018/07/11	67	73.70	39	72.79	73.60	28	19,114	0.15%
2018/07/10	16	69.45	69.1	70.02	72.00	-53.1	18,611	-0.29%
2018/07/09	25	65.54	24	64.73	65.50	1	18,502	0.01%
2018/07/06	21	64.81	34	65.35	66.20	-13	18,359	-0.07%
2018/07/05	22	64.12	92	64.00	62.70	-70	18,107	-0.39%
2018/07/04	74	65.28	55	64.14	62.70	19	17,898	0.11%
2018/07/03	9	70.01	54	69.66	69.60	-45	17,672	-0.25%
2018/07/02	61	71.20	9	69.87	69.10	52	17,580	0.30%
2018/06/29	46	68.58	81	71.50	72.80	-35	17,458	-0.20%
2018/06/28	49	72.43	20	72.10	69.50	29	17,295	0.17%
2018/06/27	25	72.78	23	73.30	73.40	2	17,177	0.01%
2018/06/26	7	73.30	18	73.82	72.00	-11	17,064	-0.06%
2018/06/25	44	72.41	28	71.57	71.20	16	16,820	0.10%
2018/06/22	45	78.53	28	78.94	76.50	17	16,652	0.10%
2018/06/21	48	78.55	84	79.85	80.90	-36	16,558	-0.22%
2018/06/20	50	79.42	44	81.09	76.40	6	16,374	0.04%
2018/06/19	19	84.19	9	84.61	84.00	10	16,260	0.06%
2018/06/15	65	83.76	57	84.30	83.20	8	16,243	0.05%
2018/06/14	78	84.12	46	84.79	83.20	32	16,133	0.20%
2018/06/13	88	88.97	70	85.77	82.90	18	15,957	0.11%
2018/06/12	64	86.12	50	88.51	89.50	14	15,516	0.09%
2018/06/11	41	78.59	74	78.47	81.40	-33	14,963	-0.22%
2018/06/08	28	71.76	55	71.11	74.00	-27	14,696	-0.18%
2018/06/07	170	72.02	148	71.21	70.50	22	14,445	0.15%	大買/大賣/
2018/06/06	22	70.28	70	70.42	71.50	-48	14,445	-0.33%
2018/06/05	33	69.75	13	69.22	67.80	20	14,387	0.14%
2018/06/04	21	72.39	45	73.44	72.80	-24	14,150	-0.17%
2018/06/01	76	69.64	71	70.67	69.90	5	13,839	0.04%
2018/05/31	281	75.97	181	77.15	70.70	100	13,541	0.74%	大買/大賣/
2018/05/30	195	71.81	185	71.63	74.10	10	12,893	0.08%	大買/大賣/
2018/05/29	92	70.64	102	71.69	68.80	-10	12,268	-0.08%	大賣/
2018/05/28	35	64.60	39	65.94	66.90	-4	11,490	-0.03%
2018/05/25	76	59.47	93	58.80	60.90	-17	11,147	-0.15%
2018/05/24	52	55.33	0	0.00	55.40	52	10,510	0.49%
2018/05/23	20	55.07	14	55.34	55.80	6	10,294	0.06%
2018/05/22	31	55.34	22	54.33	53.70	9	9,969	0.09%
2018/05/21	19	55.36	19	55.04	56.40	0	9,672	0.00%
2018/05/18	66	55.03	65	54.20	54.70	1	9,332	0.01%
2018/05/17	56	54.07	53	54.64	52.10	3	8,805	0.03%
2018/05/16	68	55.86	64	56.34	55.60	4	8,338	0.05%
2018/05/15	72	51.15	63	51.55	53.80	9	7,656	0.12%
2018/05/14	24	47.77	25	48.93	50.20	-1	7,091	-0.01%
2018/05/11	31	45.76	21	46.25	45.70	10	6,824	0.15%
2018/05/10	48	44.93	14	44.97	46.20	34	6,511	0.52%
2018/05/09	57	43.24	1,018	42.44	43.65	-961	6,123	-15.69%	大賣/鉅額交易
2018/05/08	978	40.85	17.1	39.85	40.90	960.9	5,397	17.80%	大買/鉅額交易
2018/05/04	0	0.00	10.2	35.72	35.80	-10.2	4,989	-0.20%
2018/05/02	0	0.00	0.1	36.35	36.35	-0.1	5,000	0.00%
2018/04/26	0	0.00	5	36.10	34.50	-5	5,752	-0.09%
2018/04/25	6	35.90	0	0.00	35.90	6	5,742	0.10%
2018/04/24	5	36.20	5	36.00	36.00	0	5,798	0.00%
2018/04/20	9	38.01	7	38.04	37.95	2	5,696	0.04%
2018/04/19	1	37.90	27	39.48	39.15	-26	5,607	-0.46%
2018/04/18	5	36.35	2	36.25	36.30	3	5,362	0.06%
2018/04/17	6	38.82	8	38.63	36.15	-2	5,317	-0.04%
2018/04/16	2	38.30	3	38.18	39.10	-1	5,186	-0.02%
2018/04/13	3	38.12	7	37.79	38.00	-4	5,103	-0.08%
2018/04/12	0	0.00	2	36.85	36.90	-2	4,969	-0.04%
2018/04/11	25	37.03	12	37.18	37.10	13	5,049	0.26%
2018/04/10	2	36.50	0	0.00	36.05	2	5,029	0.04%
2018/04/09	11	36.40	0	0.00	36.25	11	5,129	0.21%
2018/04/02	1	36.50	0	35.55	35.55	1	5,186	0.02%
2018/03/31	0	0.00	1	36.25	36.30	-1	5,240	-0.02%
2018/03/30	0	0.00	1	36.70	36.70	-1	5,279	-0.02%
2018/03/29	1	36.85	0	0.00	36.35	1	5,313	0.02%
2018/03/28	0	0.00	10	36.30	36.00	-10	5,277	-0.19%
2018/03/27	1	36.50	10	36.50	36.65	-9	5,265	-0.17%
2018/03/26	1	36.20	1	36.35	36.00	0	5,266	0.00%
2018/03/23	1	35.65	2	35.55	35.80	-1	5,239	-0.02%
2018/03/22	11	37.75	5	37.95	37.30	6	5,174	0.12%
2018/03/21	2	37.90	3	37.97	36.90	-1	5,022	-0.02%
2018/03/20	1	36.40	1	36.65	37.40	0	4,859	0.00%
2018/03/19	5	36.45	33	36.74	36.40	-28	4,784	-0.59%
2018/03/16	14	36.15	15	36.40	35.80	-1	4,642	-0.02%
2018/03/15	11	35.41	0	0.00	35.45	11	4,510	0.24%
2018/03/14	5	35.76	0	0.00	35.25	5	4,483	0.11%
2018/03/13	23	35.22	0	0.00	36.00	23	4,386	0.52%
2018/03/12	11	35.24	38	35.53	35.05	-27	4,329	-0.62%
2018/03/09	24	34.22	6	34.05	34.00	18	4,148	0.43%
2018/03/08	0	0.00	110	33.05	33.55	-110	3,992	-2.76%	大賣/鉅額交易
2018/03/06	2	30.60	0	0.00	30.20	2	4,034	0.05%
2018/03/05	0	0.00	2	29.90	29.45	-2	4,255	-0.05%
2018/03/01	0	0.00	2	30.75	30.90	-2	4,595	-0.04%
2018/02/12	0	0.00	2	29.30	29.25	-2	5,660	-0.04%
2018/02/09	2	29.35	0	0.00	29.35	2	5,806	0.03%
2018/02/08	5	30.20	5	30.00	30.00	0	5,837	0.00%
2018/02/06	2	31.63	1	31.10	29.95	1	5,920	0.02%
2018/02/05	0	0.00	6	32.48	33.05	-6	6,059	-0.10%
2018/02/02	5	33.60	5	33.70	33.70	0	6,183	0.00%
2018/01/30	40	34.30	40	34.40	34.30	0	6,541	0.00%
2018/01/29	20	34.20	2	34.65	34.15	18	6,556	0.27%
2018/01/25	0	0.00	5	34.60	34.30	-5	6,703	-0.07%
2018/01/24	55	35.83	7	35.90	35.30	48	6,733	0.71%
2018/01/23	81	36.75	93	36.83	36.05	-12	6,868	-0.17%
2018/01/22	13	37.97	50	38.39	38.55	-37	6,712	-0.55%
2018/01/19	1	34.85	1	35.00	35.05	0	6,702	0.00%
2018/01/18	20	35.18	3	35.30	34.60	17	7,073	0.24%
2018/01/17	4	34.76	2	34.53	34.10	2	7,087	0.03%
2018/01/16	22	35.11	1	34.85	34.60	21	7,187	0.29%
2018/01/15	7	34.52	5	33.86	34.85	2	7,255	0.03%
2018/01/11	25	33.09	0	0.00	33.00	25	7,330	0.34%
2018/01/10	1	33.65	1	33.40	33.50	0	7,364	0.00%
2018/01/09	0	0.00	2	34.00	33.40	-2	7,408	-0.03%
2018/01/08	2	34.68	8	34.28	33.80	-6	7,617	-0.08%
2018/01/05	3	35.45	3	35.60	35.40	0	7,643	0.00%
2018/01/04	45	34.83	7	34.42	35.00	38	7,698	0.49%
2018/01/03	23	34.67	11	34.80	34.60	12	7,660	0.16%
2018/01/02	3	33.00	3	33.30	33.35	0	7,565	0.00%