佳凌 (4976)-富邦-仁愛券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
--
漲幅
0.00%
成交量
422張
產業
上市光電類股
508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

佳凌 (4976)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
2024/04/22	0	0.00	1	40.15	38.90	-1	612	-0.16%
2024/04/19	0	0.00	1	41.50	40.20	-1	606	-0.16%
2024/04/17	0	0.00	1	40.50	40.60	-1	591	-0.17%
2024/04/16	2	39.25	5	39.35	39.60	-3	585	-0.51%
2024/04/15	1	41.10	1	41.10	41.20	0	579	0.00%
2024/04/11	1	40.80	0	0.00	40.65	1	571	0.18%
2024/04/10	0	41.50	1	41.25	41.20	-1	565	-0.18%
2024/04/09	0	0.00	2	41.90	41.70	-2	563	-0.36%
2024/04/08	0	0.00	2	41.93	41.85	-2	556	-0.36%
2024/04/03	0	40.90	2	41.05	40.80	-2	551	-0.36%
2024/04/02	2	41.65	1	41.50	41.45	1	548	0.18%
2024/03/29	3	42.10	1	42.00	41.85	2	541	0.37%
2024/03/28	3	43.60	0	0.00	42.70	3	528	0.57%
2024/03/27	1	44.35	3	43.35	43.55	-2	515	-0.39%
2024/03/26	13	43.37	10	42.50	43.05	3	500	0.60%
2024/03/25	3	42.57	5.1	42.87	42.80	-2.1	457	-0.47%
2024/03/22	1	41.05	1	41.35	41.05	0	434	0.00%
2024/03/21	0	39.75	0	0.00	39.90	0	440	0.00%
2024/03/20	2	40.05	2	40.05	40.10	0	457	0.00%
2024/03/19	0	0.00	1	39.95	40.00	-1	504	-0.20%
2024/03/15	1	39.20	2	39.55	39.00	-1	717	-0.14%
2024/03/13	1	38.45	0	0.00	38.45	1	706	0.14%
2024/03/12	0	0.00	2	38.48	38.10	-2	703	-0.28%
2024/03/07	0.4	38.50	0	0.00	38.10	0.4	693	0.05%
2024/03/04	2	39.73	1	39.80	39.40	1	684	0.15%
2024/03/01	0.1	39.15	0	0.00	39.05	0.1	680	0.02%
2024/02/29	0	0.00	0.1	39.25	39.05	-0.1	684	-0.01%
2024/02/27	2	39.25	0	0.00	38.80	2	687	0.29%
2024/02/26	0	0.00	3	39.77	39.65	-3	689	-0.44%
2024/02/23	0	0.00	2	40.25	39.95	-2	692	-0.29%
2024/02/22	0	41.05	0	0.00	40.65	0	688	0.00%
2024/02/20	0	41.10	1	41.25	41.10	-1	710	-0.14%
2024/02/19	0	0.00	1	41.85	41.80	-1	707	-0.14%
2024/02/16	0	0.00	1.4	42.15	42.30	-1.4	702	-0.19%
2024/02/15	0	0.00	5	40.61	41.15	-5	685	-0.73%
2024/02/05	0.1	39.75	8	39.90	39.65	-8	678	-1.17%
2024/02/02	1	40.45	0	0.00	40.30	1	678	0.15%
2024/02/01	0	0.00	5	40.02	39.90	-5	678	-0.74%
2024/01/31	0	0.00	1	40.85	40.20	-1	679	-0.15%
2024/01/30	0	40.55	1	40.90	40.15	-1	675	-0.14%
2024/01/24	2	40.10	0	0.00	39.85	2	647	0.31%
2024/01/19	1	38.40	0	0.00	38.45	1	641	0.16%
2024/01/15	0.1	39.75	0	0.00	40.00	0.1	636	0.02%
2024/01/09	1	39.50	0	0.00	39.50	1	656	0.15%
2024/01/05	0.3	40.65	0	0.00	40.45	0.3	655	0.04%
2024/01/04	1	40.50	0	0.00	40.15	1	655	0.15%
2023/12/29	2	41.50	0	0.00	41.50	2	656	0.30%
2023/12/27	0	0.00	1.1	41.61	41.25	-1.1	653	-0.17%
2023/12/26	0	0.00	1	41.50	41.75	-1	652	-0.15%
2023/12/21	0	0.00	1	41.60	41.00	-1	647	-0.15%
2023/12/20	0	0.00	2	41.18	41.15	-2	641	-0.31%
2023/12/19	1	41.10	0	0.00	40.20	1	636	0.16%
2023/12/18	1	42.40	1	41.00	41.00	0	628	0.00%
2023/12/15	0	42.50	0	0.00	42.90	0	609	0.00%
2023/12/14	2	43.68	0	0.00	42.90	2	588	0.34%
2023/12/13	6	45.19	10.3	44.72	44.35	-4.3	538	-0.79%
2023/12/12	8	41.73	8	42.43	43.80	0	368	0.00%
2023/12/08	0	39.95	0	0.00	40.00	0	308	0.00%
2023/12/04	2	40.70	2	40.35	40.25	0	312	0.00%
2023/11/29	0	0.00	0	40.70	40.40	0	314	-0.01%
2023/11/28	0	0.00	10	40.00	40.55	-10	316	-3.16%
2023/11/27	0	0.00	1	40.50	39.85	-1	316	-0.32%
2023/11/20	1	40.25	0	0.00	40.10	1	297	0.34%
2023/11/17	0	0.00	3.1	38.50	38.90	-3.1	279	-1.12%
2023/11/15	0.2	37.60	0.1	37.50	37.80	0.1	272	0.02%
2023/11/13	0.1	36.50	0	0.00	36.30	0.1	278	0.05%
2023/11/10	0	36.50	0	0.00	36.15	0	294	0.00%
2023/11/08	0	0.00	1	38.40	38.00	-1	300	-0.33%
2023/11/07	1	37.70	0	0.00	37.75	1	302	0.33%
2023/11/06	0.1	37.85	0	0.00	37.65	0.1	306	0.03%
2023/10/31	0	37.15	0	0.00	36.60	0	316	0.00%
2023/10/19	0.1	36.60	0	0.00	36.85	0.1	358	0.03%
2023/10/11	0	0.00	5	39.90	39.80	-5	388	-1.29%
2023/10/05	0	0.00	2	40.80	40.50	-2	415	-0.48%
2023/10/03	0	0.00	3	40.70	40.75	-3	508	-0.59%
2023/09/26	0	0.00	0.1	40.20	39.85	-0.1	709	-0.01%
2023/09/25	0	0.00	1	41.00	40.40	-1	711	-0.14%
2023/09/19	6.1	40.90	0	0.00	40.75	6.1	744	0.81%
2023/09/18	0	41.50	14	41.40	41.40	-14	747	-1.87%
2023/09/14	0	41.45	0	0.00	41.55	0	746	0.01%
2023/09/12	0.1	39.90	0	0.00	40.10	0.1	754	0.01%
2023/09/11	2	40.10	0	0.00	39.85	2	757	0.26%
2023/09/08	1.1	40.51	0	0.00	40.60	1.1	767	0.14%
2023/09/06	0	0.00	5	41.50	41.40	-5	771	-0.65%
2023/09/05	0	0.00	0.5	41.55	41.80	-0.5	777	-0.06%
2023/09/04	1	41.30	0	0.00	41.25	1	782	0.13%
2023/09/01	1	40.70	2	41.20	41.35	-1	782	-0.13%
2023/08/24	1	40.20	0	0.00	40.30	1	861	0.12%
2023/08/23	0	0.00	2	41.30	41.05	-2	866	-0.23%
2023/08/22	0	0.00	2	41.15	40.90	-2	875	-0.23%
2023/08/18	1	41.10	0	0.00	41.30	1	886	0.11%
2023/08/17	0	0.00	1	42.40	42.00	-1	882	-0.11%
2023/08/16	2	42.18	1	42.10	42.45	1	881	0.11%
2023/08/15	2	40.08	1	40.20	40.00	1	871	0.11%
2023/08/14	1.1	39.72	0	0.00	39.90	1.1	886	0.12%
2023/08/09	5	41.50	0	0.00	41.50	5	912	0.55%
2023/08/07	5	42.55	0	0.00	42.75	5	923	0.54%
2023/08/04	0	0.00	5	41.85	42.25	-5	926	-0.54%
2023/08/02	0	0.00	1	42.30	41.85	-1	935	-0.11%
2023/07/31	0	0.00	1	43.10	42.85	-1	944	-0.11%
2023/07/28	6	42.50	0	0.00	42.50	6	943	0.64%
2023/07/27	1	42.50	0	0.00	42.55	1	961	0.10%
2023/07/24	2	42.15	0	0.00	42.00	2	974	0.21%
2023/07/20	8	44.37	9	44.37	44.70	-1	975	-0.10%
2023/07/18	1	43.70	4	43.75	43.65	-3	994	-0.30%
2023/07/17	1.5	44.70	0	0.00	44.55	1.5	1,002	0.15%
2023/07/12	0	0.00	1	44.30	44.30	-1	1,141	-0.09%
2023/07/11	1	46.40	4	45.93	45.90	-3	1,131	-0.27%
2023/07/10	6	46.34	5	47.45	45.05	1	1,119	0.09%
2023/07/07	5	45.69	4	45.58	45.50	1	1,066	0.09%
2023/07/06	4	45.51	6.4	46.17	46.50	-2.4	1,035	-0.23%
2023/07/05	4	45.10	8.2	45.79	45.65	-4.2	1,001	-0.41%
2023/07/04	0.1	41.90	0	0.00	41.90	0.1	936	0.01%
2023/06/29	0	0.00	1	43.40	42.70	-1	1,000	-0.10%
2023/06/28	1	41.40	0	0.00	41.45	1	998	0.10%
2023/06/26	0	0.00	1	42.25	41.90	-1	1,028	-0.10%
2023/06/21	0	0.00	0.1	42.20	42.45	-0.1	1,076	-0.01%
2023/06/20	0	0.00	2	42.30	42.20	-2	1,248	-0.16%
2023/06/15	0	0.00	1	44.20	43.80	-1	1,431	-0.07%
2023/06/14	0.5	44.59	0	0.00	44.25	0.5	1,603	0.03%
2023/06/13	0	0.00	1	43.45	43.10	-1	1,798	-0.06%
2023/06/12	1	43.05	0	0.00	43.05	1	1,887	0.05%
2023/06/09	1	43.60	0	0.00	43.70	1	1,911	0.05%
2023/06/08	0.3	43.65	0	0.00	43.10	0.3	1,948	0.02%
2023/06/07	0	0.00	4	44.41	44.45	-4	1,991	-0.20%
2023/06/06	1	44.30	1	44.55	44.35	0	2,116	0.00%
2023/06/05	0.1	45.81	1	45.70	45.35	-0.9	2,550	-0.04%
2023/06/02	1	44.90	0	0.00	44.70	1	2,786	0.04%
2023/06/01	5	45.89	3	46.45	44.90	2	2,844	0.07%
2023/05/30	1	44.95	0	0.00	44.40	1	2,808	0.04%
2023/05/26	1	42.40	0	0.00	42.30	1	2,781	0.04%
2023/05/25	5	43.58	1	43.70	43.35	4	2,777	0.14%
2023/05/24	1	43.95	2	43.23	43.95	-1	2,778	-0.04%
2023/05/23	1	44.30	0	0.00	44.30	1	2,780	0.04%
2023/05/19	4.1	44.67	0	0.00	43.90	4.1	2,776	0.15%
2023/05/18	0	0.00	5	44.27	44.60	-5	2,774	-0.18%
2023/05/17	8	44.89	6	44.73	44.90	2	2,756	0.07%
2023/05/16	1	43.25	0	0.00	42.75	1	2,722	0.04%
2023/05/11	0	0.00	1	42.55	41.95	-1	2,722	-0.04%
2023/05/10	0	0.00	2	43.25	43.15	-2	2,717	-0.07%
2023/05/09	0	0.00	14	42.88	42.80	-14	2,715	-0.52%
2023/05/08	5	44.94	0	0.00	44.05	5	2,706	0.18%
2023/05/05	0	0.00	1	45.10	44.30	-1	2,703	-0.04%
2023/05/04	0	0.00	11	45.30	45.35	-11	2,698	-0.41%
2023/05/03	9.1	45.97	2	45.30	45.05	7.1	2,698	0.26%
2023/04/28	0	0.00	4	47.38	46.50	-4	2,685	-0.15%
2023/04/27	2	46.55	1	46.90	46.70	1	2,680	0.04%
2023/04/26	0	0.00	2	47.35	47.40	-2	2,670	-0.07%
2023/04/25	0	47.50	1	49.20	47.50	-1	2,666	-0.04%
2023/04/24	7	50.63	1	50.80	49.50	6	2,651	0.23%
2023/04/20	13	49.91	3	49.10	49.10	10	2,621	0.38%
2023/04/19	1	50.10	9	50.31	50.30	-8	2,602	-0.31%
2023/04/18	17	52.31	4	52.20	51.00	13	2,576	0.50%
2023/04/17	6	51.35	7	50.83	50.80	-1	2,473	-0.04%
2023/04/14	1	49.00	0	0.00	48.85	1	2,428	0.04%
2023/04/13	0	0.00	2	50.10	49.00	-2	2,418	-0.08%
2023/04/12	2	50.08	0	0.00	50.00	2	2,398	0.08%
2023/04/11	2	50.55	4	50.50	50.30	-2	2,383	-0.08%
2023/04/10	10	51.04	6	50.90	50.70	4	2,371	0.17%
2023/04/07	2	50.45	13	50.14	50.50	-11	2,334	-0.47%
2023/04/06	5	50.02	13	50.66	50.80	-8	2,311	-0.35%
2023/03/31	1	49.70	7	49.44	49.05	-6	2,270	-0.26%
2023/03/30	2	49.60	0	0.00	49.60	2	2,253	0.09%
2023/03/29	4	48.55	11	48.48	48.25	-7	2,238	-0.31%
2023/03/27	2	49.85	3	49.82	49.60	-1	2,202	-0.05%
2023/03/24	15	51.14	8	50.24	50.00	7	2,179	0.32%
2023/03/23	9	52.18	23	52.50	51.40	-14	2,126	-0.66%
2023/03/22	17	50.89	4	51.15	51.30	13	1,952	0.67%
2023/03/21	8	51.76	12	51.41	50.50	-4	1,903	-0.21%
2023/03/20	3	50.60	3	50.47	50.30	0	1,798	0.00%
2023/03/17	26	50.23	34	50.63	50.50	-8	1,759	-0.45%
2023/03/16	48	49.90	49	49.32	50.00	-1	1,584	-0.06%
2023/03/15	23	48.67	16	48.83	47.85	7	1,381	0.51%
2023/03/14	3	46.17	0	0.00	46.55	3	1,295	0.23%
2023/03/13	11	47.41	3	47.67	47.60	8	1,279	0.63%
2023/03/10	2	48.84	2	48.65	48.50	0	1,248	0.00%
2023/03/09	30	50.66	16	50.53	50.50	14	1,209	1.16%
2023/03/08	101	50.51	104.3	50.79	50.50	-3.3	1,096	-0.30%	大買/大賣/
2023/03/07	38.2	47.49	56.5	48.50	49.80	-18.3	655	-2.80%
2023/03/06	2	44.98	6.1	44.92	45.30	-4.1	405	-1.00%
2023/03/03	3	41.30	3	40.95	41.20	0	342	0.00%
2023/03/02	1	40.00	0	0.00	40.20	1	341	0.29%
2023/02/23	1	41.35	0	0.00	41.40	1	350	0.29%
2023/02/22	0	0.00	2	41.08	41.35	-2	365	-0.55%
2023/02/21	1	42.15	1	42.25	42.30	0	408	0.00%
2023/02/20	0	0.00	4.2	41.16	41.65	-4.2	405	-1.04%
2023/02/17	0	0.00	4	40.43	40.40	-4	408	-0.98%
2023/02/16	0	0.00	2	40.60	40.85	-2	418	-0.48%
2023/02/15	2	40.10	3	40.05	39.90	-1	424	-0.24%
2023/02/13	0	0.00	3	39.90	39.70	-3	462	-0.65%
2023/02/10	1	41.00	0	0.00	40.20	1	469	0.21%
2023/02/09	2	41.70	1	41.25	41.80	1	466	0.21%
2023/02/02	0	40.50	2	39.95	40.50	-2	468	-0.43%
2023/02/01	1	40.20	0	0.00	40.30	1	463	0.22%
2023/01/31	0.2	39.50	3	39.22	39.45	-2.8	459	-0.61%
2023/01/17	0	0.00	1	36.90	36.90	-1	457	-0.22%
2023/01/16	0	0.00	3	37.05	37.05	-3	459	-0.65%
2023/01/12	0	0.00	1.3	38.50	38.35	-1.3	462	-0.27%
2023/01/09	0	0.00	0.1	38.50	38.70	-0.1	473	-0.02%
2023/01/06	0	0.00	1	38.00	38.40	-1	483	-0.21%
2023/01/05	1	38.40	0	0.00	38.00	1	502	0.20%
2022/12/27	0	39.20	0	0.00	38.35	0	546	0.00%
2022/12/12	0	0.00	1	38.60	39.00	-1	636	-0.16%
2022/12/06	1	40.70	0	0.00	40.20	1	649	0.15%
2022/12/05	0	0.00	1	41.65	41.60	-1	646	-0.15%
2022/12/02	0	0.00	5.6	42.07	42.40	-5.6	639	-0.88%
2022/12/01	0.3	40.82	3	40.47	40.65	-2.7	635	-0.43%
2022/11/30	4.2	40.29	3	40.00	39.65	1.2	651	0.19%
2022/11/23	0	0.00	1	38.80	38.50	-1	954	-0.10%
2022/11/22	1	38.50	0	0.00	38.25	1	961	0.10%
2022/11/21	1	40.35	2	39.23	38.70	-1	977	-0.10%
2022/11/18	0	0.00	2	40.68	39.90	-2	983	-0.20%
2022/11/17	6.1	40.04	3	40.43	40.65	3.1	994	0.31%
2022/11/14	0	0.00	1	38.10	38.20	-1	978	-0.10%
2022/11/10	3	37.95	5	37.85	36.55	-2	1,018	-0.20%
2022/11/08	2	36.70	0	0.00	36.70	2	1,072	0.19%
2022/10/27	0	0.00	1	34.55	34.55	-1	1,535	-0.07%
2022/10/26	1	34.50	0	0.00	33.55	1	1,550	0.06%
2022/10/13	3.1	33.05	2	34.08	32.25	1.1	1,699	0.06%
2022/10/12	0	0.00	1	36.00	35.80	-1	1,744	-0.06%
2022/10/07	2	39.00	4	38.73	38.80	-2	2,075	-0.10%
2022/10/05	0	0.00	15	39.00	38.40	-15	2,171	-0.69%
2022/10/03	0	0.00	3	37.80	37.90	-3	2,176	-0.14%
2022/09/29	1	37.80	0	0.00	37.10	1	2,196	0.05%
2022/09/28	1	37.50	1	36.85	36.80	0	2,197	0.00%
2022/09/27	1	38.00	1	39.00	39.00	0	2,193	0.00%
2022/09/26	1	38.10	2	38.55	38.50	-1	2,206	-0.05%
2022/09/23	1	41.10	0	0.00	40.85	1	2,214	0.05%
2022/09/22	1	40.40	2	40.35	42.20	-1	2,219	-0.05%
2022/09/21	1	41.60	0	0.00	41.25	1	2,219	0.05%
2022/09/20	3	42.37	0	0.00	42.60	3	2,216	0.14%
2022/09/19	4	42.60	2	42.48	42.45	2	2,224	0.09%
2022/09/16	1	43.95	0	0.00	43.30	1	2,223	0.04%
2022/09/12	1	45.80	0	0.00	45.25	1	2,246	0.04%
2022/09/08	0	0.00	2	44.55	44.80	-2	2,254	-0.09%
2022/09/07	0	0.00	3	44.10	44.25	-3	2,260	-0.13%
2022/09/06	11	46.13	7	45.54	45.00	4	2,260	0.18%
2022/09/05	3	46.13	9	45.99	45.55	-6	2,241	-0.27%
2022/09/02	1	47.30	4	47.69	47.25	-3	2,234	-0.13%
2022/09/01	10.1	50.36	8	49.76	48.20	2.1	2,207	0.09%
2022/08/31	6.2	48.52	6	48.84	49.40	0.2	2,082	0.01%
2022/08/30	16	48.16	14	48.50	48.70	2	2,042	0.10%
2022/08/29	4	45.94	4	46.01	46.05	0	1,953	0.00%
2022/08/26	3	48.00	2	47.70	47.20	1	1,958	0.05%
2022/08/24	3	46.77	3	46.22	45.90	0	1,994	0.00%
2022/08/23	4	46.93	5	47.38	47.25	-1	1,975	-0.05%
2022/08/22	3	47.83	8	47.25	47.10	-5	1,968	-0.25%
2022/08/19	4	47.83	8	47.53	48.00	-4	1,958	-0.20%
2022/08/18	6	46.83	8	46.94	47.40	-2	1,940	-0.10%
2022/08/17	7	46.99	4	46.53	46.30	3	1,925	0.16%
2022/08/16	3	48.53	1	48.75	47.70	2	1,899	0.11%
2022/08/15	5	48.37	17	47.82	47.85	-12	1,867	-0.64%
2022/08/12	27.1	47.81	19	47.58	47.50	8.1	1,829	0.44%
2022/08/11	142	48.19	129	48.76	48.55	13	1,794	0.72%	大買/大賣/
2022/08/10	14	46.04	30	47.11	47.85	-16	1,566	-1.02%
2022/08/09	1	43.45	1	43.80	43.50	0	1,468	0.00%
2022/08/08	4	42.16	1	42.80	43.00	3	1,483	0.20%
2022/08/05	0	0.00	4	41.69	41.75	-4	1,484	-0.27%
2022/08/04	1	40.05	1	40.50	40.35	0	1,486	0.00%
2022/08/03	2	41.53	3	41.08	40.50	-1	1,485	-0.07%
2022/08/02	1	41.05	2	41.13	40.90	-1	1,463	-0.07%
2022/08/01	1	42.30	0	0.00	42.10	1	1,456	0.07%
2022/07/28	0	0.00	2	42.23	42.00	-2	1,468	-0.14%
2022/07/27	1	42.35	1	42.95	43.00	0	1,459	0.00%
2022/07/26	7	43.24	13	42.73	42.55	-6	1,447	-0.41%
2022/07/25	2	44.68	9.7	44.85	44.80	-7.7	1,435	-0.54%
2022/07/22	16	45.32	5	44.93	44.65	11	1,427	0.77%
2022/07/21	3	44.03	1	43.30	44.15	2	1,411	0.14%
2022/07/20	1.1	44.83	1	44.10	44.10	0.1	1,395	0.01%
2022/07/19	23	46.25	19	45.47	45.35	4	1,380	0.29%
2022/07/18	6	45.18	5.3	45.53	46.10	0.7	1,323	0.05%
2022/07/15	18.5	43.84	19.1	45.36	46.10	-0.7	1,233	-0.05%
2022/07/14	7	41.69	7	41.99	42.50	0	989	0.00%
2022/07/13	0	0.00	2	39.15	38.65	-2	916	-0.22%
2022/07/12	2	37.35	0	0.00	36.80	2	899	0.22%
2022/07/11	1	39.60	0	0.00	39.00	1	898	0.11%
2022/07/08	1	39.45	3	40.10	39.70	-2	891	-0.22%
2022/07/07	1	38.60	2	39.20	38.60	-1	892	-0.11%
2022/07/05	2	37.63	0	0.00	37.90	2	890	0.22%
2022/07/04	2	37.73	1	37.85	37.45	1	887	0.11%
2022/07/01	11	38.10	0	0.00	37.00	11	871	1.26%
2022/06/30	3	41.03	2.5	40.68	40.40	0.5	851	0.06%
2022/06/29	0	0.00	1	42.50	43.05	-1	847	-0.12%
2022/06/28	1	42.35	0	0.00	42.65	1	844	0.12%
2022/06/27	0	0.00	1	44.30	44.20	-1	849	-0.12%
2022/06/24	1	43.55	0	0.00	42.70	1	851	0.12%
2022/06/23	2	42.78	0	0.00	42.35	2	847	0.24%
2022/06/22	1	42.75	0	0.00	42.60	1	843	0.12%
2022/06/21	1	42.75	2	42.30	44.95	-1	835	-0.12%
2022/06/20	1	42.25	0	0.00	42.30	1	844	0.12%
2022/06/17	0	0.00	2	45.25	45.25	-2	829	-0.24%
2022/06/15	1	48.25	1	48.70	48.25	0	821	0.00%
2022/06/09	0	0.00	1	50.10	50.50	-1	849	-0.12%
2022/06/07	1	50.00	0	0.00	50.40	1	858	0.12%
2022/06/06	1	50.70	1	51.50	51.30	0	870	0.00%
2022/06/02	0	0.00	1	52.00	50.80	-1	899	-0.11%
2022/06/01	29	53.40	42	53.45	52.80	-13	925	-1.41%
2022/05/30	2	48.65	2	48.90	49.00	0	876	0.00%
2022/05/27	4	48.11	4	48.06	48.10	0	873	0.00%
2022/05/26	1	48.30	5	48.10	47.45	-4	875	-0.46%
2022/05/25	4	47.86	2	47.53	47.75	2	879	0.23%
2022/05/24	3	48.10	2	47.13	46.95	1	888	0.11%
2022/05/23	3	49.47	4	47.85	47.80	-1	883	-0.11%
2022/05/20	3	49.85	3	49.20	49.20	0	878	0.00%
2022/05/19	2	48.50	10	49.45	49.60	-8	874	-0.92%
2022/05/18	3	49.43	3	49.40	49.40	0	867	0.00%
2022/05/17	3	48.53	4	49.15	49.15	-1	858	-0.12%
2022/05/16	15	48.56	8	48.46	48.50	7	841	0.83%
2022/05/13	1	45.40	0	0.00	45.80	1	808	0.12%
2022/05/11	2	44.05	0	0.00	44.60	2	789	0.25%
2022/05/10	7	43.00	3	42.28	43.35	4	783	0.51%
2022/05/09	0	0.00	1	43.15	42.50	-1	796	-0.13%
2022/05/06	2	44.70	1	45.60	46.00	1	821	0.12%
2022/05/05	0	0.00	1	45.10	45.20	-1	812	-0.12%
2022/05/04	1	44.00	5	43.55	43.75	-4	810	-0.49%
2022/04/29	8	43.64	1	43.00	43.10	7	819	0.85%
2022/04/27	2	41.70	11	41.98	42.50	-9	814	-1.11%
2022/04/26	1	44.20	7	44.36	44.20	-6	789	-0.76%
2022/04/25	16	45.02	0	0.00	44.60	16	787	2.03%
2022/04/22	1	49.25	0	0.00	49.25	1	766	0.13%
2022/04/21	4	50.30	0	0.00	50.30	4	772	0.52%
2022/04/20	0	0.00	2	51.20	51.50	-2	773	-0.26%
2022/04/19	0	0.00	0.1	51.50	51.30	-0.1	794	-0.01%
2022/04/18	4	55.00	0	0.00	53.10	4	807	0.50%
2022/04/15	1	55.40	5	55.40	55.90	-4	815	-0.49%
2022/04/13	2	56.05	4	55.89	55.20	-2	839	-0.24%
2022/04/12	0	0.00	1	55.60	54.90	-1	850	-0.12%
2022/04/11	0	0.00	1	53.40	54.00	-1	891	-0.11%
2022/04/08	1	55.00	2	54.80	55.00	-1	890	-0.11%
2022/04/07	0	0.00	2	53.60	53.90	-2	888	-0.23%
2022/04/06	0	0.00	1	55.70	54.30	-1	889	-0.11%
2022/04/01	1	55.30	0	0.00	55.20	1	898	0.11%
2022/03/29	3	55.57	3	54.77	54.70	0	915	0.00%
2022/03/28	0	0.00	3	53.00	53.30	-3	921	-0.33%
2022/03/25	0	0.00	6.2	53.71	53.70	-6.2	954	-0.65%
2022/03/24	6	54.58	2	54.65	54.70	4	960	0.42%
2022/03/23	0	0.00	2	54.90	55.30	-2	981	-0.20%
2022/03/22	1	53.40	0	0.00	53.30	1	979	0.10%
2022/03/21	0	0.00	0.1	53.60	53.40	-0.1	991	-0.01%
2022/03/18	1	53.40	0	0.00	53.70	1	1,019	0.10%
2022/03/17	3	53.43	5	53.12	53.30	-2	1,027	-0.19%
2022/03/16	0	0.00	6	49.57	49.70	-6	1,012	-0.59%
2022/03/15	4	49.93	1	50.10	49.60	3	1,074	0.28%
2022/03/11	0	0.00	1	52.00	52.50	-1	1,131	-0.09%
2022/03/10	1	52.30	4	52.03	52.70	-3	1,158	-0.26%
2022/03/09	2	49.85	1	49.30	50.00	1	1,168	0.09%
2022/03/08	11.1	49.45	0	0.00	49.35	11.1	1,191	0.93%
2022/03/07	20	52.36	1	52.90	52.30	19	1,185	1.60%
2022/03/04	2	58.20	1	58.30	58.10	1	1,259	0.08%
2022/03/03	1	58.80	0	0.00	58.80	1	1,323	0.08%
2022/03/02	0	0.00	2	59.20	59.40	-2	1,424	-0.14%
2022/02/25	8	58.79	0	0.00	59.20	8	1,817	0.44%
2022/02/24	8	59.94	15	58.67	58.40	-7	2,064	-0.34%
2022/02/23	0	0.00	0.1	61.00	60.90	-0.1	2,829	0.00%
2022/02/22	0	0.00	2	60.90	61.10	-2	2,967	-0.07%
2022/02/17	1	62.40	0	0.00	62.40	1	3,162	0.03%
2022/02/16	0	0.00	1	63.00	62.40	-1	3,221	-0.03%
2022/02/15	0	0.00	3	62.47	62.20	-3	3,248	-0.09%
2022/02/14	0	0.00	7	62.04	61.90	-7	3,261	-0.21%
2022/02/11	1	63.00	0	0.00	63.20	1	3,277	0.03%
2022/02/10	0.1	63.30	2	63.60	63.60	-1.9	3,314	-0.06%
2022/02/09	2	64.10	0	0.00	64.50	2	3,333	0.06%
2022/02/08	12	64.53	7	65.03	64.80	5	3,345	0.15%
2022/01/26	0	0.00	8.6	59.96	59.80	-8.6	3,350	-0.26%
2022/01/25	2	60.70	0	0.00	60.50	2	3,402	0.06%
2022/01/24	1	61.40	2	61.50	61.40	-1	3,464	-0.03%
2022/01/21	1	63.20	3	62.10	62.00	-2	3,520	-0.06%
2022/01/20	0	0.00	1	62.20	62.40	-1	3,570	-0.03%
2022/01/19	5	62.70	0	0.00	62.30	5	3,751	0.13%
2022/01/18	5	63.30	0	63.50	62.90	5	3,931	0.13%
2022/01/17	2	62.50	0	0.00	62.80	2	3,989	0.05%
2022/01/14	1	62.20	4	62.43	62.10	-3	4,076	-0.07%
2022/01/13	1	62.10	0	0.00	63.40	1	4,112	0.02%
2022/01/12	3	62.37	13	62.28	62.10	-10	4,188	-0.24%
2022/01/11	4.1	64.76	13	64.96	63.80	-8.9	4,230	-0.21%
2022/01/10	1	66.50	1	65.00	65.60	0	4,226	0.00%
2022/01/07	3	66.63	2	66.35	66.30	1	4,233	0.02%
2022/01/06	2	68.75	0	0.00	68.80	2	4,213	0.05%
2022/01/05	0	0.00	2	69.70	69.60	-2	4,222	-0.05%
2022/01/04	7	70.77	9	70.21	70.30	-2	4,217	-0.05%
2021/12/30	5	68.98	2	68.75	68.80	3	4,205	0.07%
2021/12/28	0	0.00	20	68.35	68.30	-20	4,241	-0.47%
2021/12/27	3.1	69.20	0	0.00	68.80	3.1	4,254	0.07%
2021/12/24	1	69.30	6	69.10	68.80	-5	4,276	-0.12%
2021/12/23	0	0.00	3	70.53	69.70	-3	4,282	-0.07%
2021/12/22	3.2	70.93	1	71.50	70.50	2.2	4,284	0.05%
2021/12/21	16	70.79	7	70.71	70.60	9	4,283	0.21%
2021/12/17	8	69.49	2	69.45	69.20	6	4,279	0.14%
2021/12/16	0	0.00	1	69.70	69.70	-1	4,271	-0.02%
2021/12/15	3	69.03	3	68.60	68.60	0	4,273	0.00%
2021/12/14	3	68.63	6	68.98	68.00	-3	4,277	-0.07%
2021/12/13	7	71.40	13	70.81	70.30	-6	4,269	-0.14%
2021/12/10	3.2	71.13	13	70.76	70.60	-9.8	4,275	-0.23%
2021/12/09	22	73.66	1	72.40	72.40	21	4,267	0.49%
2021/12/08	13	72.88	11	72.66	72.00	2	4,220	0.05%
2021/12/06	1	71.50	2.1	71.51	71.30	-1.1	4,257	-0.02%
2021/12/03	2	72.10	3	71.73	71.10	-1	4,348	-0.02%
2021/12/02	3	71.70	1.2	72.44	70.40	1.8	4,379	0.04%
2021/12/01	5	72.70	12.1	72.87	73.00	-7.1	4,423	-0.16%
2021/11/30	5	73.20	35	73.22	74.00	-30	4,520	-0.66%
2021/11/29	8	69.76	10.1	70.06	70.40	-2.1	4,674	-0.04%
2021/11/26	55	74.69	17.3	73.16	72.20	37.8	4,743	0.80%
2021/11/25	75.1	78.53	74	78.58	75.50	1.1	4,692	0.02%
2021/11/24	10	75.46	9.1	75.58	74.60	1	4,488	0.02%
2021/11/23	80.1	78.49	66	76.91	76.10	14.1	4,466	0.31%
2021/11/22	157.2	79.58	134.9	79.66	78.40	22.3	4,574	0.49%	大買/大賣/
2021/11/19	3	73.30	46	75.38	75.90	-43	3,870	-1.11%
2021/11/18	41.2	69.76	48	69.89	69.00	-6.8	3,804	-0.18%
2021/11/17	3.1	66.94	2	68.20	67.30	1.1	3,736	0.03%
2021/11/16	7.1	67.64	6	67.13	67.20	1.1	3,774	0.03%
2021/11/15	1	68.30	18.1	67.08	68.20	-17.1	3,816	-0.45%
2021/11/12	9	65.28	4	65.33	65.00	5	3,901	0.13%
2021/11/11	1	63.60	1	64.00	63.70	0	3,943	0.00%
2021/11/10	1.2	64.11	2	64.20	64.50	-0.9	3,995	-0.02%
2021/11/09	5	64.26	2	64.00	63.80	3	4,030	0.07%
2021/11/08	10	66.61	9	66.63	65.50	1	4,056	0.02%
2021/11/05	10	66.21	10	66.34	65.80	0	4,180	0.00%
2021/11/04	7.1	67.90	11	68.18	67.10	-4	4,288	-0.09%
2021/11/03	10	67.88	4	68.58	67.70	6	4,406	0.14%
2021/11/02	7	68.00	3	69.23	69.00	4	4,530	0.09%
2021/11/01	31	70.43	49	70.47	70.40	-18	4,505	-0.40%
2021/10/29	13.5	67.78	16	67.76	67.40	-2.5	4,468	-0.06%
2021/10/28	7	70.59	12	70.48	69.30	-5	4,460	-0.11%
2021/10/27	70	71.94	45	71.63	70.50	25	4,469	0.56%
2021/10/26	38.2	70.53	42	69.86	71.60	-3.8	4,357	-0.09%
2021/10/25	16	66.76	39	66.60	67.20	-23	4,242	-0.54%
2021/10/22	27	65.69	29	65.60	65.20	-2	4,282	-0.05%
2021/10/21	16	64.69	13	63.86	63.90	3	4,301	0.07%
2021/10/20	28	63.97	25	64.32	64.50	3	4,381	0.07%
2021/10/19	15	61.73	11	61.16	62.70	4	4,462	0.09%
2021/10/18	0	0.00	3	59.00	59.10	-3	4,563	-0.07%
2021/10/15	7	58.81	0	0.00	58.70	7	4,679	0.15%
2021/10/14	2	57.50	10	58.06	58.70	-8	4,871	-0.16%
2021/10/13	2	57.15	20	58.03	58.30	-18	5,372	-0.34%
2021/10/12	2	58.75	0	0.00	58.00	2	5,723	0.03%
2021/10/08	16	60.53	15	60.00	60.00	1	5,831	0.02%
2021/10/07	1	59.80	5	60.16	60.10	-4	6,007	-0.07%
2021/10/06	3	58.20	2	57.65	57.60	1	6,519	0.02%
2021/10/05	5	57.04	8	58.74	59.30	-3	6,579	-0.05%
2021/10/04	1.4	59.79	0	0.00	58.30	1.4	6,823	0.02%
2021/10/01	5	59.66	33.2	59.51	59.70	-28.2	6,887	-0.41%
2021/09/30	0	0.00	7	61.77	62.10	-7	6,903	-0.10%
2021/09/29	12	61.08	3	61.13	60.30	9	7,000	0.13%
2021/09/28	10	62.53	0.1	62.50	62.70	10	7,141	0.14%
2021/09/27	37	63.63	2.4	63.61	63.50	34.6	7,163	0.48%
2021/09/24	3	65.07	0.2	65.20	65.00	2.9	7,172	0.04%
2021/09/22	6	64.50	2	64.60	64.20	4	7,225	0.06%
2021/09/17	5.4	64.85	4	64.60	66.10	1.4	7,294	0.02%
2021/09/16	1	65.80	0	0.00	64.90	1	7,441	0.01%
2021/09/15	3	65.57	5	65.30	65.10	-2	7,483	-0.03%
2021/09/14	11	66.95	40	66.71	66.70	-29	7,512	-0.39%
2021/09/13	4	66.65	6	66.75	66.40	-2	7,593	-0.03%
2021/09/10	6.4	67.05	7	66.94	66.80	-0.6	7,743	-0.01%
2021/09/09	21	67.02	12	66.27	67.40	9	7,978	0.11%
2021/09/08	16	71.06	12	70.39	68.50	4	8,008	0.05%
2021/09/07	21	68.31	1	68.30	70.00	20	7,981	0.25%
2021/09/06	23	71.69	19	71.72	70.00	4	8,019	0.05%
2021/09/03	34	72.40	60.1	71.58	71.10	-26.1	8,316	-0.31%
2021/09/02	66.3	72.66	64	73.00	71.50	2.3	8,322	0.03%
2021/09/01	6	71.73	27	74.10	74.50	-21	8,202	-0.26%
2021/08/31	11	67.70	3	67.53	67.80	8	8,105	0.10%
2021/08/30	26	69.66	10	69.07	68.90	16	8,168	0.20%
2021/08/27	17	71.56	2	71.30	70.80	15	8,229	0.18%
2021/08/26	96	72.09	36	72.26	72.20	60	8,211	0.73%
2021/08/25	4	65.05	23.1	68.93	69.80	-19.1	8,018	-0.24%
2021/08/24	11	63.48	3	64.10	63.50	8	8,209	0.10%
2021/08/23	20	64.37	29	64.80	65.10	-9	8,287	-0.11%
2021/08/20	7	61.01	5.6	61.56	60.50	1.4	8,563	0.02%
2021/08/19	7	63.20	17	63.36	62.20	-10	9,304	-0.11%
2021/08/18	6	60.20	5	61.10	65.10	1	9,425	0.01%
2021/08/17	9	61.45	36	61.77	60.20	-27	9,477	-0.28%
2021/08/16	13.4	63.47	18	63.69	63.20	-4.6	9,534	-0.05%
2021/08/13	8.4	67.09	9	66.24	65.90	-0.6	9,568	-0.01%
2021/08/12	11	67.55	2	67.95	68.70	9	9,562	0.09%
2021/08/11	29.9	67.38	20.1	67.18	67.10	9.7	9,603	0.10%
2021/08/10	12	68.50	14.2	68.66	67.80	-2.2	9,591	-0.02%
2021/08/09	24	72.37	39	73.69	71.50	-15	9,631	-0.16%
2021/08/06	37.2	75.38	10	76.40	75.50	27.2	9,759	0.28%
2021/08/05	27	79.05	6	79.35	79.00	21	9,761	0.22%
2021/08/04	2	80.90	27	80.38	80.50	-25	9,918	-0.25%
2021/08/03	27	80.29	39.2	80.52	80.30	-12.2	10,005	-0.12%
2021/08/02	45	79.19	0	0.00	78.80	45	10,000	0.45%
2021/07/30	13.2	80.09	33	80.95	79.00	-19.8	10,059	-0.20%
2021/07/29	14	80.96	24	81.08	81.20	-10	10,060	-0.10%
2021/07/28	22.2	79.64	21.3	80.95	81.20	0.9	10,075	0.01%
2021/07/27	21.1	86.45	28.2	86.81	84.10	-7.1	10,188	-0.07%
2021/07/26	13	88.83	52.1	88.92	88.30	-39.1	10,177	-0.38%
2021/07/23	69	90.92	37.7	90.57	88.70	31.3	10,103	0.31%
2021/07/22	32.5	93.84	31.8	94.24	92.50	0.7	10,000	0.01%
2021/07/21	47.1	96.16	41.2	95.99	95.00	5.9	9,907	0.06%
2021/07/20	41.1	97.78	37	98.12	95.80	4.1	9,895	0.04%
2021/07/19	134.4	101.38	106.1	101.28	98.50	28.3	9,787	0.29%	大買/大賣/
2021/07/16	93.3	95.88	174.6	98.27	100.00	-81.3	9,392	-0.87%	大賣/
2021/07/15	48.1	92.71	21	91.68	91.30	27.1	9,134	0.30%
2021/07/14	44	95.70	57	95.51	93.40	-13	9,081	-0.14%
2021/07/13	142.7	101.11	115.4	99.00	96.10	27.4	9,008	0.30%	大買/大賣/
2021/07/12	15	96.00	46	97.00	97.90	-31	8,618	-0.36%
2021/07/09	92	89.44	65.1	89.29	89.00	26.9	8,677	0.31%
2021/07/08	19	87.44	10	87.58	86.90	9	8,649	0.10%
2021/07/07	11	86.80	22.2	85.91	85.70	-11.2	8,669	-0.13%
2021/07/06	23	87.92	33	87.74	85.70	-10	8,801	-0.11%
2021/07/05	56	87.65	86	86.77	87.10	-30	9,006	-0.33%
2021/07/02	2	84.65	28	84.01	84.10	-26	8,899	-0.29%
2021/07/01	34	83.26	12	83.42	82.20	22	8,914	0.25%
2021/06/30	20	83.57	10	83.76	84.00	10	8,989	0.11%
2021/06/29	24	84.88	5	85.72	83.30	19	9,120	0.21%
2021/06/28	54	86.87	5	87.34	86.40	49	9,121	0.54%
2021/06/25	18	85.29	20	85.72	86.10	-2	9,090	-0.02%
2021/06/24	1	84.80	14	84.59	84.30	-13	9,049	-0.14%
2021/06/23	25	82.24	8	82.75	82.40	17	9,210	0.18%
2021/06/22	26	82.98	3.3	82.60	81.00	22.7	9,240	0.25%
2021/06/21	47	87.40	13	87.46	84.80	34	9,265	0.37%
2021/06/18	35.1	91.50	30.1	91.46	91.60	5	9,368	0.05%
2021/06/17	5	87.68	17	87.63	88.80	-12	9,388	-0.13%
2021/06/16	21.1	87.89	17	86.19	86.40	4.1	9,440	0.04%
2021/06/15	18.1	86.06	35	86.36	86.50	-16.9	9,906	-0.17%
2021/06/11	49.1	88.23	54.5	88.05	86.60	-5.4	9,953	-0.05%
2021/06/10	16.2	84.57	17	84.53	84.50	-0.8	9,800	-0.01%
2021/06/09	21.3	84.50	42	84.09	83.20	-20.7	9,889	-0.21%
2021/06/08	4	82.03	2.1	82.63	81.80	1.9	10,424	0.02%
2021/06/07	23	83.55	20	83.24	81.60	3	10,638	0.03%
2021/06/04	14	83.74	20	83.98	85.20	-6	10,690	-0.06%
2021/06/03	11	83.25	22	82.84	82.50	-11	10,817	-0.10%
2021/06/02	34	83.88	20.2	83.21	81.90	13.8	11,023	0.13%
2021/06/01	26.1	86.95	40	86.74	86.30	-14	11,140	-0.13%
2021/05/31	42	85.65	21	84.59	83.80	21	11,201	0.19%
2021/05/28	33	87.55	39	87.58	85.90	-6	11,671	-0.05%
2021/05/27	128	84.19	97	83.40	84.60	31	11,844	0.26%	大買/
2021/05/26	6	80.35	9	80.54	81.00	-3	11,483	-0.03%
2021/05/25	25	74.44	8	75.66	73.70	17	11,897	0.14%
2021/05/24	6	72.12	17	72.03	70.70	-11	12,276	-0.09%
2021/05/21	6	70.07	29	69.93	70.00	-23	13,082	-0.18%
2021/05/20	1	68.50	42	69.56	67.50	-41	13,123	-0.31%
2021/05/19	26	69.30	27	67.44	69.20	-1	13,468	-0.01%
2021/05/18	34	68.63	12	66.89	68.10	22	13,700	0.16%
2021/05/17	12	66.13	22	66.58	63.90	-10	13,799	-0.07%
2021/05/14	3	67.47	4	67.00	66.00	-1	13,757	-0.01%
2021/05/13	9	63.32	44	65.77	69.90	-35	13,805	-0.25%
2021/05/12	15	65.05	22	67.43	63.60	-7	14,505	-0.05%
2021/05/11	58	71.57	7	69.96	69.40	51	14,664	0.35%
2021/05/10	1	77.00	0	0.00	77.10	1	14,787	0.01%
2021/05/07	8	75.53	14	79.28	79.40	-6	15,081	-0.04%
2021/05/06	22	77.44	2	74.15	74.00	20	15,330	0.13%
2021/05/05	4	76.75	24	76.66	75.20	-20	15,604	-0.13%
2021/05/04	31	76.49	12	78.78	78.80	19	15,754	0.12%
2021/05/03	13	79.88	15	77.47	76.10	-2	15,681	-0.01%
2021/04/29	5	83.04	5	83.66	84.00	0	15,791	0.00%
2021/04/28	23	83.91	14	83.41	83.00	9	15,976	0.06%
2021/04/27	20	86.16	9	85.07	84.00	11	16,273	0.07%
2021/04/26	24.1	86.69	5	87.32	87.50	19.1	16,581	0.11%
2021/04/23	12	83.17	2	84.25	83.90	10	16,754	0.06%
2021/04/22	24	84.97	20	84.51	83.00	4	17,405	0.02%
2021/04/21	12	88.48	31	89.54	87.20	-19	17,753	-0.11%
2021/04/20	5	91.00	2	92.30	90.50	3	17,814	0.02%
2021/04/19	37	92.36	47	89.56	90.30	-10	18,127	-0.06%
2021/04/16	23	92.83	10	92.87	91.90	13	18,408	0.07%
2021/04/15	22	93.95	2	95.35	94.20	20	18,718	0.11%
2021/04/14	32	97.38	35	95.06	96.00	-3	18,901	-0.02%
2021/04/13	7	108.14	22	104.75	103.50	-15	18,846	-0.08%
2021/04/12	22	112.43	36	112.44	110.00	-14	18,901	-0.07%
2021/04/09	33	114.71	29	114.64	112.00	4	19,036	0.02%
2021/04/08	12.1	108.37	6	107.75	107.00	6.1	18,952	0.03%
2021/04/07	13	108.23	23	108.48	107.50	-10	19,268	-0.05%
2021/04/06	16.1	109.22	3	108.50	108.00	13.1	19,694	0.07%
2021/04/01	31	108.89	7	107.79	107.00	24	20,155	0.12%
2021/03/31	1	106.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	13	108.31	9	108.00	107.50	4	21,222	0.02%
2021/03/29	6	107.58	3	107.00	108.00	3	21,444	0.01%
2021/03/26	21	103.90	34	105.71	107.00	-13	21,382	-0.06%
2021/03/25	6	99.58	14	99.84	100.00	-8	21,182	-0.04%
2021/03/24	7	100.50	5	100.70	101.00	2	21,119	0.01%
2021/03/23	19	102.37	39	102.50	101.00	-20	21,027	-0.10%
2021/03/22	39	107.90	6	104.33	103.50	33	20,783	0.16%
2021/03/19	5	114.60	0.1	117.00	114.00	4.9	20,584	0.02%
2021/03/18	27	121.52	25.3	120.91	118.50	1.8	20,480	0.01%
2021/03/17	6.2	115.28	33	116.56	118.00	-26.9	19,998	-0.13%
2021/03/16	12	115.83	13	116.31	116.00	-1	19,960	-0.01%
2021/03/15	14	115.61	18	115.61	117.00	-4	19,903	-0.02%
2021/03/12	64	117.34	47	117.83	113.00	17	19,942	0.09%
2021/03/11	18.1	110.57	16	114.66	115.50	2.1	19,330	0.01%
2021/03/10	6	105.92	4	107.75	105.00	2	19,269	0.01%
2021/03/09	6	107.67	7.2	105.68	106.50	-1.2	19,205	-0.01%
2021/03/08	22	112.59	39	111.32	107.00	-17	19,017	-0.09%
2021/03/05	28	114.70	8	115.25	113.00	20	18,799	0.11%
2021/03/04	28	117.36	23	117.39	115.50	5	18,627	0.03%
2021/03/03	41	116.45	52	118.24	118.00	-11	18,555	-0.06%
2021/03/02	19	117.42	31	118.15	114.00	-12	18,030	-0.07%
2021/02/26	25.5	108.29	35	106.23	112.00	-9.5	17,564	-0.05%
2021/02/25	97	119.06	43	118.73	110.00	54	17,182	0.31%
2021/02/24	69.1	118.18	93	117.90	118.00	-23.9	16,633	-0.14%
2021/02/23	155.2	116.12	86	116.40	113.00	69.2	16,140	0.43%	大買/
2021/02/22	14	108.61	16	111.97	112.00	-2	15,357	-0.01%
2021/02/19	14	96.09	11	99.50	102.00	3	15,764	0.02%
2021/02/18	11	93.96	9	93.83	92.80	2	15,649	0.01%
2021/02/17	29	88.88	13	89.58	89.50	16	15,442	0.10%
2021/02/05	6	87.03	7	87.27	86.40	-1	15,247	-0.01%
2021/02/04	27	86.76	19	88.17	86.30	8	15,177	0.05%
2021/02/03	70	89.42	50	89.48	87.20	20	14,961	0.13%
2021/02/02	36	83.20	49	83.76	88.10	-13	14,226	-0.09%
2021/02/01	39	81.38	40	82.14	80.10	-1	14,127	-0.01%
2021/01/29	52	87.87	67.1	87.21	84.20	-15.1	14,018	-0.11%
2021/01/28	41.1	89.94	38	89.53	87.10	3.1	13,745	0.02%
2021/01/27	25	87.00	23	88.15	87.90	2	13,433	0.01%
2021/01/26	12	85.57	15	86.97	83.10	-3	13,111	-0.02%
2021/01/25	19	87.32	5	87.10	84.60	14	12,913	0.11%
2021/01/22	33	87.88	18	85.12	88.60	15	12,828	0.12%
2021/01/21	18	86.78	8	84.68	84.50	10	12,721	0.08%
2021/01/20	25	85.44	18	85.72	85.10	7	12,554	0.06%
2021/01/19	25	94.66	22	95.51	91.30	3	12,273	0.02%
2021/01/18	52	90.45	10	91.21	91.60	42	11,924	0.35%
2021/01/15	46	96.30	48	96.56	94.90	-2	11,660	-0.02%
2021/01/14	64	88.44	36	89.92	92.80	28	10,947	0.26%
2021/01/13	30	84.49	17	84.86	84.40	13	10,528	0.12%
2021/01/12	36	85.65	96	84.90	83.60	-60	10,422	-0.58%
2021/01/11	86	85.51	98	85.51	84.70	-12	10,112	-0.12%
2021/01/08	31	86.00	13	84.78	87.10	18	9,805	0.18%
2021/01/07	9	75.94	20	75.91	79.20	-11	9,445	-0.12%
2021/01/06	12	72.13	14	71.54	72.00	-2	9,446	-0.02%
2021/01/05	8	74.49	10	74.97	74.00	-2	9,468	-0.02%
2021/01/04	33	75.46	22	75.93	74.20	11	9,490	0.12%
2020/12/31	9	72.46	16	72.99	73.60	-7	9,643	-0.07%
2020/12/30	20.1	72.48	15	72.01	71.50	5.1	9,626	0.05%
2020/12/29	37	72.99	29	73.06	69.70	8	9,365	0.09%
2020/12/28	104	71.93	105	71.37	70.80	-1	8,956	-0.01%	大買/大賣/
2020/12/25	78	68.28	97	68.63	70.50	-19	8,574	-0.22%
2020/12/24	70	61.12	70	61.57	64.10	0	7,970	0.00%
2020/12/23	10	56.79	23	56.71	58.30	-13	7,420	-0.18%
2020/12/22	6	53.03	3	53.50	53.00	3	7,382	0.04%
2020/12/21	9	51.82	0	0.00	51.90	9	7,460	0.12%
2020/12/18	10	53.50	12	53.17	52.80	-2	7,637	-0.03%
2020/12/16	0	0.00	1	53.00	53.00	-1	8,322	-0.01%
2020/12/15	10	53.89	3	56.00	52.00	7	8,380	0.08%
2020/12/14	9	55.01	6	55.27	55.40	3	8,349	0.04%
2020/12/11	10	54.43	6	54.15	53.90	4	8,400	0.05%
2020/12/10	7	56.00	1	55.20	55.60	6	8,372	0.07%
2020/12/09	3	56.77	25	56.84	56.60	-22	8,313	-0.26%
2020/12/08	39	56.13	22	55.96	55.30	17	8,172	0.21%
2020/12/07	1	54.30	7	53.67	54.50	-6	7,951	-0.08%
2020/12/04	20	55.42	21	55.08	54.50	-1	7,924	-0.01%
2020/12/03	2	54.60	14	55.36	53.80	-12	7,786	-0.15%
2020/12/02	20	54.84	12	53.78	53.80	8	7,789	0.10%
2020/12/01	25	54.62	13	54.65	55.10	12	8,092	0.15%
2020/11/30	6	54.82	3	54.67	54.40	3	8,325	0.04%
2020/11/27	41	54.75	39	54.30	53.90	2	8,427	0.02%
2020/11/26	7	51.33	5	52.90	52.90	2	8,274	0.02%
2020/11/25	1	50.50	4	50.33	50.30	-3	8,477	-0.04%
2020/11/24	4.1	51.61	0	0.00	50.40	4.1	8,549	0.05%
2020/11/23	2	52.10	2	52.15	52.10	0	8,561	0.00%
2020/11/20	2	51.20	1	51.20	51.00	1	8,526	0.01%
2020/11/19	11	52.41	15	52.59	52.50	-4	8,496	-0.05%
2020/11/18	52	55.20	71	54.18	52.10	-19	8,386	-0.23%
2020/11/17	28	52.44	36	52.57	54.20	-8	7,877	-0.10%
2020/11/16	2	49.85	5	50.18	51.00	-3	7,621	-0.04%
2020/11/12	2	48.58	6	47.22	47.30	-4	7,492	-0.05%
2020/11/11	4	49.11	8	49.86	48.70	-4	7,428	-0.05%
2020/11/10	26	50.02	15	50.62	49.50	11	7,347	0.15%
2020/11/09	31	51.00	27	51.20	51.40	4	7,263	0.06%
2020/11/06	17	48.84	39	48.94	48.65	-22	7,013	-0.31%
2020/11/05	25	47.10	5	46.91	47.65	20	6,888	0.29%
2020/11/04	6	47.03	4	47.20	47.30	2	6,844	0.03%
2020/11/02	1	45.40	1	44.50	44.90	0	6,882	0.00%
2020/10/29	3	45.28	2	47.60	47.60	1	6,799	0.01%
2020/10/28	4	45.66	1	45.30	45.05	3	6,708	0.04%
2020/10/27	13	46.45	12	46.65	46.00	1	6,634	0.02%
2020/10/26	5	47.92	2	48.20	47.70	3	6,556	0.05%
2020/10/21	1	49.05	2	48.25	48.70	-1	6,472	-0.02%
2020/10/20	3	49.53	1	49.25	49.25	2	6,427	0.03%
2020/10/19	2	49.60	4	49.70	49.05	-2	6,365	-0.03%
2020/10/16	9	49.34	1	48.25	48.00	8	6,293	0.13%
2020/10/15	4	50.78	15	51.58	50.40	-11	6,195	-0.18%
2020/10/14	47	51.91	43	51.94	52.00	4	6,099	0.07%
2020/10/13	6	49.75	14	50.79	51.50	-8	5,780	-0.14%
2020/10/12	19	48.53	14	49.62	48.55	5	5,573	0.09%
2020/10/08	43	49.71	47	49.89	49.45	-4	5,396	-0.07%
2020/10/07	14	47.56	13	47.94	48.55	1	4,935	0.02%
2020/10/06	5	46.40	5	46.65	46.35	0	4,719	0.00%
2020/10/05	3	44.13	0	0.00	46.30	3	4,621	0.06%
2020/09/30	8	45.72	21	44.59	44.20	-13	4,573	-0.28%
2020/09/29	11	43.35	13	44.27	43.30	-2	4,418	-0.05%
2020/09/28	0	0.00	13	44.23	43.95	-13	4,415	-0.29%
2020/09/25	17	43.02	16	44.08	44.00	1	4,353	0.02%
2020/09/24	26	45.01	16	45.68	45.20	10	4,132	0.24%
2020/09/23	12	47.66	12	47.70	46.00	0	3,997	0.00%
2020/09/22	5	47.21	16	47.62	47.70	-11	3,814	-0.29%
2020/09/21	7	46.73	6	46.33	46.60	1	3,415	0.03%
2020/09/18	1	44.80	17	46.21	45.20	-16	3,080	-0.52%
2020/09/17	2	44.55	0	0.00	44.35	2	3,014	0.07%
2020/09/16	0	0.00	5	44.43	44.30	-5	2,971	-0.17%
2020/09/15	0	0.00	15	41.82	41.85	-15	2,875	-0.52%
2020/09/14	2	39.45	122	39.73	41.40	-120	2,847	-4.21%	大賣/鉅額交易
2020/09/11	13	39.43	13	40.82	39.30	0	2,882	0.00%
2020/09/10	0	0.00	45	41.57	40.50	-45	2,876	-1.56%
2020/09/09	1	39.50	6	39.92	40.25	-5	2,857	-0.17%
2020/09/08	13	39.67	22	40.68	38.95	-9	2,816	-0.32%
2020/09/07	150	40.42	5	39.60	39.60	145	2,767	5.24%	大買/鉅額交易
2020/09/04	16	42.43	47	38.84	43.20	-31	2,662	-1.16%
2020/09/03	112	41.16	44	41.20	40.55	68	2,291	2.97%	大買/
2020/09/02	13	37.36	16	38.13	40.25	-3	1,989	-0.15%
2020/09/01	1	36.15	0	0.00	36.60	1	1,778	0.06%
2020/08/31	4	34.00	3	34.43	35.25	1	1,679	0.06%
2020/08/28	0	0.00	1	33.55	33.55	-1	1,393	-0.07%
2020/08/27	0	0.00	1	29.90	30.50	-1	1,286	-0.08%
2020/08/21	4	27.31	0	0.00	27.50	4	1,141	0.35%
2020/08/18	0	0.00	10	27.50	27.00	-10	1,091	-0.92%
2020/08/14	0	0.00	1	26.20	26.20	-1	1,070	-0.09%
2020/08/13	10	26.90	0	0.00	26.00	10	1,054	0.95%
2020/08/10	1	25.70	0	0.00	25.65	1	1,008	0.10%
2020/08/07	13	26.90	14	26.45	26.95	-1	991	-0.10%
2020/07/24	0	0.00	5	23.40	22.80	-5	861	-0.58%
2020/07/22	0	0.00	10	23.50	23.60	-10	857	-1.17%
2020/07/17	1	23.65	1	23.20	23.20	0	849	0.00%
2020/07/09	2	25.23	0	0.00	25.00	2	839	0.24%
2020/07/08	5	25.70	0	0.00	25.45	5	820	0.61%
2020/07/02	0	0.00	2	23.25	23.25	-2	729	-0.27%
2020/06/18	12	23.77	1	23.60	23.70	11	689	1.60%
2020/06/17	1	22.50	0	0.00	22.95	1	614	0.16%
2020/06/08	0	0.00	8	19.71	19.90	-8	671	-1.19%
2020/06/05	1	20.00	5	19.71	19.70	-4	671	-0.60%
2020/06/03	9	20.12	1	19.80	19.90	8	667	1.20%
2020/06/02	0	0.00	1	19.55	19.45	-1	650	-0.15%
2020/06/01	3	19.73	3	19.48	19.50	0	640	0.00%
2020/05/28	12	20.14	13	19.77	19.50	-1	635	-0.16%
2020/05/27	2	18.65	1	18.50	19.80	1	595	0.17%
2020/05/22	1	18.20	0	0.00	17.95	1	568	0.18%
2020/05/21	1	18.45	1	18.50	18.50	0	565	0.00%
2020/05/14	2	17.38	0	0.00	17.50	2	557	0.36%
2020/05/11	3	18.38	3	18.30	18.35	0	547	0.00%
2020/05/08	1	19.00	1	18.25	18.25	0	541	0.00%
2020/05/07	1	18.70	0	0.00	18.85	1	536	0.19%
2020/05/04	1	17.85	0	0.00	18.00	1	523	0.19%
2020/04/10	0	0.00	1	17.85	17.95	-1	534	-0.19%
2020/04/09	1	17.80	0	0.00	18.00	1	546	0.18%
2020/03/25	0	0.00	5	15.80	15.80	-5	555	-0.90%
2020/03/17	2	13.93	0	0.00	13.95	2	535	0.37%
2020/03/16	1	15.40	0	0.00	15.40	1	516	0.19%
2020/03/13	1	17.05	0	0.00	17.10	1	494	0.20%
2020/03/12	1	18.90	0	0.00	18.90	1	479	0.21%
2020/03/11	0	0.00	2	21.20	20.95	-2	469	-0.43%
2020/02/24	0	0.00	1	23.80	23.90	-1	469	-0.21%
2020/02/14	1	23.60	0	0.00	23.80	1	532	0.19%
2020/02/13	1	23.95	0	0.00	23.75	1	565	0.18%
2020/02/11	1	23.20	0	0.00	23.20	1	579	0.17%
2020/01/08	0	0.00	1	26.30	26.30	-1	641	-0.16%
2019/12/27	0	0.00	1.7	27.14	27.25	-1.7	589	-0.28%
2019/11/08	0	0.00	2	28.00	27.95	-2	416	-0.48%
2019/11/01	0	0.00	1	29.40	29.25	-1	407	-0.25%
2019/10/25	1	29.10	0	0.00	29.20	1	409	0.24%
2019/10/17	1	27.90	1	27.75	27.80	0	426	0.00%
2019/09/23	0	0.00	6	30.70	30.70	-6	779	-0.77%
2019/09/20	0	0.00	2	30.65	30.70	-2	805	-0.25%
2019/08/29	0	0.00	2	31.05	31.05	-2	863	-0.23%
2019/08/20	0	0.00	1	31.55	31.50	-1	851	-0.12%
2019/08/19	1	31.40	0	0.00	31.50	1	853	0.12%
2019/08/05	0	0.00	5	30.70	30.95	-5	869	-0.58%
2019/08/02	2	31.35	0	0.00	31.35	2	878	0.23%
2019/07/31	0	0.00	1	32.95	32.95	-1	884	-0.11%
2019/07/24	0	0.00	1	33.95	33.80	-1	898	-0.11%
2019/07/23	0	0.00	3	34.48	34.15	-3	906	-0.33%
2019/07/22	0	0.00	3	34.45	34.05	-3	904	-0.33%
2019/07/19	3	34.50	0	0.00	34.30	3	899	0.33%
2019/07/18	3	34.20	0	0.00	34.15	3	894	0.34%
2019/07/17	5	35.15	0	0.00	35.30	5	850	0.59%
2019/07/03	0	0.00	1	34.30	34.25	-1	841	-0.12%
2019/07/02	5	35.07	1	35.35	34.70	4	843	0.47%
2019/07/01	0	0.00	2	33.18	33.85	-2	759	-0.26%
2019/06/27	7	32.26	6	31.83	32.00	1	799	0.13%
2019/06/25	0	0.00	17	31.12	30.95	-17	822	-2.07%
2019/06/21	3	32.30	0	0.00	32.05	3	1,052	0.29%
2019/06/20	1	32.35	2	32.13	32.45	-1	1,079	-0.09%
2019/06/19	1	31.75	0	0.00	31.80	1	1,198	0.08%
2019/06/17	0	0.00	1	31.35	31.55	-1	1,480	-0.07%
2019/06/13	0	0.00	1	31.70	31.65	-1	1,539	-0.06%
2019/06/12	1	31.25	0	0.00	31.10	1	1,548	0.06%
2019/06/10	0	0.00	20	30.47	30.40	-20	1,595	-1.25%
2019/06/03	1	30.80	0	0.00	30.75	1	1,685	0.06%
2019/05/31	7	31.62	4	31.70	31.50	3	1,711	0.18%
2019/05/28	2	30.35	0	0.00	30.45	2	1,893	0.11%
2019/05/23	0	0.00	2	30.50	30.50	-2	2,006	-0.10%
2019/05/22	0	0.00	24	31.23	30.90	-24	2,225	-1.08%
2019/05/20	0	0.00	4	30.70	30.65	-4	2,319	-0.17%
2019/05/13	0	0.00	3.2	32.29	32.00	-3.2	2,422	-0.13%
2019/05/09	2	33.15	2	34.55	33.40	0	2,425	0.00%
2019/05/07	0	0.00	10	35.91	35.65	-10	2,422	-0.41%
2019/05/03	5	37.00	12	36.83	36.95	-7	2,450	-0.29%
2019/05/02	0	0.00	1	36.10	36.05	-1	2,442	-0.04%
2019/04/30	1	35.55	0	0.00	36.10	1	2,451	0.04%
2019/04/26	0	0.00	2	37.25	37.05	-2	2,519	-0.08%
2019/04/25	2	38.35	0	0.00	37.90	2	2,597	0.08%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,603	-0.04%
2019/04/19	0	0.00	2	38.95	39.05	-2	2,627	-0.08%
2019/04/18	5	38.70	0	0.00	38.70	5	2,661	0.19%
2019/04/17	0	0.00	5	39.00	39.15	-5	2,673	-0.19%
2019/04/15	0	0.00	20	39.22	39.40	-20	2,648	-0.76%
2019/04/12	0	0.00	1	40.00	39.20	-1	2,649	-0.04%
2019/04/11	5	41.12	1	40.70	40.50	4	2,617	0.15%
2019/04/10	2	41.25	80	41.00	40.75	-78	2,603	-3.00%
2019/04/09	0	0.00	1	40.90	40.50	-1	2,582	-0.04%
2019/04/02	0	0.00	23	40.34	40.60	-23	2,560	-0.90%
2019/04/01	7	42.36	6	42.23	41.10	1	2,534	0.04%
2019/03/28	0	0.00	2	41.33	41.00	-2	2,477	-0.08%
2019/03/27	5	42.55	17	42.83	41.50	-12	2,466	-0.49%
2019/03/26	26	42.41	9	40.58	42.50	17	2,344	0.73%
2019/03/25	2	39.83	1	40.10	39.70	1	2,251	0.04%
2019/03/22	33	42.95	32	42.13	41.55	1	2,227	0.04%
2019/03/21	29	41.82	16	41.27	43.00	13	2,109	0.62%
2019/03/20	1	39.60	0	0.00	39.60	1	1,930	0.05%
2019/03/19	0	0.00	2	39.75	38.60	-2	1,883	-0.11%
2019/03/18	2	38.48	0	0.00	38.10	2	1,849	0.11%
2019/03/15	1	38.95	3	39.57	38.85	-2	1,851	-0.11%
2019/03/14	12	39.46	10	38.60	38.60	2	1,857	0.11%
2019/03/13	17	38.74	18	38.81	38.90	-1	1,962	-0.05%
2019/03/12	1	38.35	2	38.38	38.30	-1	1,958	-0.05%
2019/03/11	1	37.35	1	37.60	37.50	0	1,959	0.00%
2019/03/08	1	37.80	0	0.00	38.10	1	2,035	0.05%
2019/03/07	1	38.80	0	0.00	38.30	1	2,140	0.05%
2019/03/06	0	0.00	3	39.72	39.30	-3	2,194	-0.14%
2019/03/05	1	40.35	3	40.23	39.40	-2	2,190	-0.09%
2019/03/04	31	39.49	3	39.47	39.45	28	2,128	1.32%
2019/02/27	82	37.76	0	0.00	37.95	82	2,077	3.95%
2019/02/26	0	0.00	2	38.35	37.65	-2	2,211	-0.09%
2019/02/25	6	38.38	0	0.00	38.25	6	2,267	0.26%
2019/02/21	16	37.85	11	38.48	38.30	5	2,191	0.23%
2019/02/20	8	36.31	0	0.00	35.90	8	1,984	0.40%
2019/02/19	5	35.81	1	35.90	35.60	4	1,931	0.21%
2019/02/18	2	35.00	3	34.90	35.05	-1	1,902	-0.05%
2019/02/15	10	34.39	1	34.45	34.35	9	1,891	0.48%
2019/02/14	37	35.86	31	35.86	35.25	6	1,885	0.32%
2019/02/13	45	35.52	34	35.05	35.10	11	1,859	0.59%
2019/02/12	0	0.00	1	34.70	34.70	-1	1,842	-0.05%
2019/02/11	1	34.30	1	34.45	34.30	0	1,854	0.00%
2019/01/30	0	0.00	3	33.60	33.45	-3	1,860	-0.16%
2019/01/29	0	0.00	1	33.30	33.45	-1	1,936	-0.05%
2019/01/28	0	0.00	2	33.30	33.45	-2	1,950	-0.10%
2019/01/25	10	34.07	4	34.11	33.75	6	2,005	0.30%
2019/01/24	0	0.00	3	33.30	33.00	-3	2,001	-0.15%
2019/01/23	3	33.00	0	0.00	33.00	3	2,018	0.15%
2019/01/22	2	32.98	0	0.00	32.80	2	2,030	0.10%
2019/01/21	1	34.00	1	34.80	33.70	0	2,036	0.00%
2019/01/18	4	33.99	4	33.73	34.25	0	2,033	0.00%
2019/01/17	1	33.95	1	34.50	32.90	0	2,008	0.00%
2019/01/14	4	32.78	6	32.78	32.00	-2	2,002	-0.10%
2019/01/11	2	32.45	2	33.13	32.30	0	2,014	0.00%
2019/01/10	9	32.58	8	32.82	32.65	1	1,995	0.05%
2019/01/09	4	32.05	2	32.15	31.90	2	1,976	0.10%
2019/01/08	1	30.95	3	31.20	31.25	-2	1,976	-0.10%
2019/01/07	1	31.05	3	31.00	31.00	-2	2,007	-0.10%
2019/01/04	1	29.00	0	0.00	30.10	1	2,047	0.05%
2019/01/02	1	31.65	0	0.00	31.20	1	2,148	0.05%
2018/12/26	2	30.30	0	0.00	30.35	2	2,217	0.09%
2018/12/20	3	31.40	0	0.00	31.55	3	2,361	0.13%
2018/12/17	0	0.00	1	33.70	33.65	-1	2,427	-0.04%
2018/12/14	0	0.00	1	34.20	34.25	-1	2,430	-0.04%
2018/12/13	5	34.89	14	34.80	34.30	-9	2,430	-0.37%
2018/12/12	0	0.00	1	33.95	34.05	-1	2,407	-0.04%
2018/12/10	3	32.80	2	33.50	32.90	1	2,430	0.04%
2018/12/07	9	34.82	9	34.38	34.30	0	2,432	0.00%
2018/12/06	4	34.70	1	35.80	34.00	3	2,422	0.12%
2018/12/05	0	0.00	3	34.05	34.95	-3	2,314	-0.13%
2018/12/04	8	34.98	12	35.45	34.90	-4	2,353	-0.17%
2018/12/03	2	35.60	9	35.74	36.00	-7	2,361	-0.30%
2018/11/30	7	34.20	19	33.35	34.15	-12	2,288	-0.52%
2018/11/29	16	33.00	5	32.97	32.15	11	2,224	0.49%
2018/11/28	3	31.98	4	32.20	32.20	-1	2,249	-0.04%
2018/11/27	0	0.00	3	31.70	31.70	-3	2,247	-0.13%
2018/11/26	2	31.70	0	0.00	31.05	2	2,243	0.09%
2018/11/23	45	32.40	32	32.64	31.00	13	2,215	0.59%
2018/11/22	5	32.98	10	33.95	33.95	-5	2,064	-0.24%
2018/11/21	10	31.00	0	0.00	30.90	10	2,004	0.50%
2018/11/20	0	0.00	1	30.50	30.70	-1	2,017	-0.05%
2018/11/15	1	29.55	0	0.00	29.55	1	2,036	0.05%
2018/11/14	5	29.95	1	29.40	29.40	4	2,044	0.20%
2018/11/12	0	0.00	10	29.50	29.60	-10	2,087	-0.48%
2018/11/09	0	0.00	9	30.88	30.75	-9	2,104	-0.43%
2018/11/08	20	32.33	0	0.00	31.10	20	2,188	0.91%
2018/11/07	1	31.60	0	0.00	31.95	1	2,217	0.05%
2018/11/06	23	32.45	21	32.48	30.70	2	2,294	0.09%
2018/11/05	2	32.15	2	32.30	31.70	0	2,259	0.00%
2018/11/02	4	32.55	3	31.95	32.05	1	2,290	0.04%
2018/10/31	2	29.45	0	0.00	29.65	2	2,376	0.08%
2018/10/26	11	29.01	14	29.24	28.60	-3	2,488	-0.12%
2018/10/25	6	29.88	5	29.99	29.30	1	2,730	0.04%
2018/10/22	1	31.95	0	0.00	31.85	1	2,810	0.04%
2018/10/19	5	31.50	5	29.85	31.45	0	2,900	0.00%
2018/10/16	11	30.66	12	31.31	30.45	-1	3,832	-0.03%
2018/10/15	1	30.20	1	30.60	30.60	0	4,107	0.00%
2018/10/12	0	0.00	5	26.94	29.00	-5	4,199	-0.12%
2018/10/11	0	0.00	31	27.52	27.50	-31	4,191	-0.74%
2018/10/09	12	31.22	77	31.57	30.55	-65	4,204	-1.55%
2018/10/08	0	0.00	1	33.85	33.50	-1	4,172	-0.02%
2018/10/05	5	35.38	13	34.88	34.10	-8	4,205	-0.19%
2018/10/04	1	37.00	0	0.00	37.15	1	4,294	0.02%
2018/10/03	2	36.80	2	37.55	36.90	0	4,351	0.00%
2018/09/28	10	39.46	17	38.71	38.70	-7	4,577	-0.15%
2018/09/27	4	39.15	11	39.10	39.10	-7	4,661	-0.15%
2018/09/21	9	38.58	7	38.34	38.75	2	4,916	0.04%
2018/09/20	8	38.46	11	38.58	38.30	-3	5,004	-0.06%
2018/09/19	1	39.55	1	39.75	38.90	0	5,050	0.00%
2018/09/18	0	0.00	1	39.60	38.95	-1	5,101	-0.02%
2018/09/17	1	40.85	0	0.00	40.20	1	5,127	0.02%
2018/09/14	0	0.00	3	40.50	41.40	-3	5,143	-0.06%
2018/09/13	4	39.61	8	39.33	38.80	-4	5,159	-0.08%
2018/09/12	5	38.80	0	0.00	39.45	5	5,204	0.10%
2018/09/11	6	39.35	2	39.00	39.00	4	5,319	0.08%
2018/09/10	0	0.00	3	39.03	37.40	-3	5,413	-0.06%
2018/09/07	10	41.59	4	40.94	40.35	6	5,703	0.11%
2018/09/06	4	43.58	4	43.50	43.50	0	6,145	0.00%
2018/09/04	2	43.60	3	44.22	44.00	-1	7,180	-0.01%
2018/08/31	0	0.00	10	48.10	48.05	-10	7,891	-0.13%
2018/08/28	3	48.97	0	0.00	48.40	3	8,334	0.04%
2018/08/27	2	47.58	5.2	47.90	48.70	-3.2	8,357	-0.04%
2018/08/24	0	0.00	1	46.80	46.60	-1	8,362	-0.01%
2018/08/23	0	0.00	4	48.20	48.10	-4	8,440	-0.05%
2018/08/21	5	49.04	0	0.00	48.85	5	8,484	0.06%
2018/08/20	0	0.00	1	48.65	48.50	-1	8,519	-0.01%
2018/08/16	6	49.75	3	49.90	50.00	3	8,625	0.03%
2018/08/15	14	51.16	0	0.00	50.00	14	8,679	0.16%
2018/08/14	23	49.59	1	48.50	49.80	22	8,709	0.25%
2018/08/13	13	48.70	31	50.50	49.25	-18	8,686	-0.21%
2018/08/09	0	0.00	10	56.00	55.50	-10	8,620	-0.12%
2018/08/08	27	56.83	19	55.86	55.10	8	8,672	0.09%
2018/08/07	0	0.00	1	54.90	54.60	-1	8,582	-0.01%
2018/08/06	0	0.00	1	57.00	56.20	-1	8,556	-0.01%
2018/08/03	8	57.46	1	57.00	56.80	7	8,554	0.08%
2018/08/02	1	57.00	15	57.27	57.00	-14	8,524	-0.16%
2018/08/01	26	59.38	20	59.14	58.10	6	8,471	0.07%
2018/07/30	3	58.00	0	0.00	55.60	3	8,182	0.04%
2018/07/27	8	57.34	5	57.80	57.80	3	8,134	0.04%
2018/07/26	2	58.05	8	57.65	56.80	-6	8,083	-0.07%
2018/07/25	16	59.85	6	60.47	58.60	10	7,997	0.13%
2018/07/24	8	59.10	6	59.32	59.50	2	7,856	0.03%
2018/07/23	110	57.64	105	58.22	58.30	5	7,649	0.07%	大買/大賣/
2018/07/20	17	56.28	7	56.96	58.50	10	7,184	0.14%
2018/07/19	22	53.02	11	53.05	53.20	11	6,947	0.16%
2018/07/17	2	52.15	1	52.70	52.20	1	6,907	0.01%
2018/07/16	0	0.00	6	53.52	52.10	-6	6,905	-0.09%
2018/07/13	20	54.00	21	53.53	53.60	-1	6,923	-0.01%
2018/07/12	8	53.64	2	53.80	53.50	6	6,954	0.09%
2018/07/11	7	52.21	7	52.07	52.80	0	6,922	0.00%
2018/07/10	2	52.30	0	0.00	52.10	2	7,101	0.03%
2018/07/09	0	0.00	1	49.30	49.30	-1	7,109	-0.01%
2018/07/06	1	48.55	2	49.85	50.80	-1	7,327	-0.01%
2018/07/05	7	52.16	5	50.62	48.30	2	7,426	0.03%
2018/07/04	1	52.60	2	52.90	52.40	-1	7,514	-0.01%
2018/07/03	12	56.18	13	56.57	53.20	-1	7,434	-0.01%
2018/07/02	2	60.25	3	59.63	59.10	-1	7,182	-0.01%
2018/06/29	2	58.80	10	61.23	60.60	-8	7,140	-0.11%
2018/06/28	6	55.77	1	55.80	56.00	5	7,028	0.07%
2018/06/27	7	57.77	0	0.00	55.80	7	6,982	0.10%
2018/06/26	1	57.00	4	56.98	57.80	-3	6,956	-0.04%
2018/06/25	5	58.00	4	57.80	56.50	1	6,934	0.01%
2018/06/22	0	0.00	6	57.90	58.10	-6	6,913	-0.09%
2018/06/21	6	60.73	2	58.60	59.90	4	6,876	0.06%
2018/06/20	7	58.33	14	60.37	58.80	-7	6,826	-0.10%
2018/06/19	10	63.81	13	63.98	62.30	-3	6,705	-0.04%
2018/06/15	16	69.94	26	68.64	67.00	-10	6,598	-0.15%
2018/06/14	99	68.79	81	70.27	70.00	18	6,259	0.29%
2018/06/13	62	69.76	202.1	69.20	70.90	-140.1	5,770	-2.43%	大賣/鉅額交易
2018/06/12	57	61.33	128	63.38	64.50	-71	5,218	-1.36%	大賣/
2018/06/11	232	58.59	38	58.33	58.70	194	4,735	4.10%	大買/鉅額交易
2018/06/08	55	52.55	23	52.56	53.40	32	4,502	0.71%
2018/06/07	2	48.60	1	48.65	48.60	1	3,931	0.03%
2018/06/06	9	50.43	3	50.73	49.40	6	3,884	0.15%
2018/06/05	23	50.23	14	49.47	49.75	9	3,745	0.24%
2018/06/04	2	48.93	1	48.15	48.00	1	3,531	0.03%
2018/06/01	2	48.00	0	0.00	47.80	2	3,518	0.06%
2018/05/31	32	48.43	8	48.24	48.15	24	3,505	0.68%
2018/05/30	16	45.81	1	45.75	45.80	15	3,437	0.44%
2018/05/29	2	47.03	2	46.73	46.75	0	3,440	0.00%
2018/05/28	5	47.72	0	0.00	46.95	5	3,490	0.14%
2018/05/25	7	47.86	2	48.35	47.60	5	3,710	0.13%
2018/05/24	5	47.84	5	47.88	48.40	0	3,691	0.00%
2018/05/23	13	48.46	12	47.42	46.75	1	3,718	0.03%
2018/05/22	4	46.80	4	45.88	47.10	0	3,657	0.00%
2018/05/21	3	44.90	1	44.95	44.90	2	3,561	0.06%
2018/05/18	2	43.80	3	44.00	44.30	-1	3,552	-0.03%
2018/05/17	0	0.00	11	45.46	44.30	-11	3,566	-0.31%
2018/05/16	4	44.56	1	44.75	43.85	3	3,523	0.09%
2018/05/15	10	42.65	1	42.80	42.05	9	3,458	0.26%
2018/05/14	2	42.48	1	43.00	43.50	1	3,480	0.03%
2018/05/11	1	41.75	1	42.05	41.75	0	3,471	0.00%
2018/05/10	1	40.90	1	40.95	40.90	0	3,448	0.00%
2018/05/09	1	42.05	1	41.40	41.50	0	3,474	0.00%
2018/05/08	0	0.00	1	40.85	40.65	-1	3,534	-0.03%
2018/05/07	0	0.00	1	41.25	41.20	-1	3,558	-0.03%
2018/05/04	1	40.70	0	0.00	40.80	1	3,644	0.03%
2018/05/03	0	0.00	5	41.01	41.00	-5	3,647	-0.14%
2018/04/30	3	42.60	3	42.10	42.80	0	3,813	0.00%
2018/04/27	5	41.47	0	0.00	42.30	5	3,803	0.13%
2018/04/26	0	0.00	1	40.50	40.50	-1	3,795	-0.03%
2018/04/25	6	43.76	0	0.00	43.65	6	3,729	0.16%
2018/04/24	9	44.22	11	44.48	44.05	-2	3,707	-0.05%
2018/04/23	4	46.74	2	47.70	46.10	2	3,723	0.05%
2018/04/20	0	0.00	2	48.23	48.00	-2	3,673	-0.05%
2018/04/19	5	47.42	9	47.64	47.60	-4	3,692	-0.11%
2018/04/18	9	48.37	11	48.83	47.55	-2	3,676	-0.05%
2018/04/17	13	49.69	15	49.20	48.85	-2	3,588	-0.06%
2018/04/16	35	52.77	17	52.64	51.70	18	3,490	0.52%
2018/04/13	15	51.00	3	50.27	49.40	12	3,247	0.37%
2018/04/12	10	49.41	26	48.93	50.20	-16	3,112	-0.51%
2018/04/11	22	48.33	17	48.69	47.15	5	2,850	0.18%
2018/04/10	22	47.30	25	47.66	46.10	-3	2,660	-0.11%
2018/04/09	1	44.70	2	44.50	44.70	-1	2,465	-0.04%
2018/04/03	0	0.00	21	44.20	44.40	-21	2,467	-0.85%
2018/03/29	1	45.65	1	45.30	44.55	0	2,464	0.00%
2018/03/28	2	44.40	1	44.30	44.20	1	2,437	0.04%
2018/03/27	5	43.75	9	43.88	44.20	-4	2,433	-0.16%
2018/03/26	6	42.59	1	42.70	42.55	5	2,445	0.20%
2018/03/23	0	0.00	2	41.85	42.20	-2	2,437	-0.08%
2018/03/21	0	0.00	6	43.68	43.60	-6	2,414	-0.25%
2018/03/20	6	43.12	0	0.00	42.95	6	2,402	0.25%
2018/03/16	0	0.00	1	44.10	43.80	-1	2,405	-0.04%
2018/03/15	5	44.53	7	44.63	44.25	-2	2,414	-0.08%
2018/03/13	8	44.05	20	43.92	44.05	-12	2,437	-0.49%
2018/03/07	11	43.35	0	0.00	42.50	11	2,455	0.45%
2018/03/06	9	44.35	7	44.21	43.90	2	2,475	0.08%
2018/03/05	1	44.85	3	44.80	43.90	-2	2,490	-0.08%
2018/03/02	6	44.99	2	44.85	44.80	4	2,467	0.16%
2018/03/01	8	45.89	1	46.00	45.90	7	2,443	0.29%
2018/02/27	60	47.37	61	47.26	46.35	-1	2,384	-0.04%
2018/02/26	3	44.87	14	44.55	44.75	-11	2,139	-0.51%
2018/02/23	7	44.01	22	44.41	43.90	-15	2,108	-0.71%
2018/02/22	15	41.18	6	41.95	41.55	9	2,071	0.43%
2018/02/21	20	42.33	1	41.10	41.75	19	2,061	0.92%
2018/02/12	0	0.00	2	41.45	40.40	-2	2,059	-0.10%
2018/02/09	17	40.12	0	0.00	40.50	17	2,120	0.80%
2018/02/08	10	42.40	0	0.00	42.40	10	2,125	0.47%
2018/02/07	11	42.05	11	43.14	42.20	0	2,142	0.00%
2018/02/06	2	40.23	7	40.76	40.80	-5	2,139	-0.23%
2018/02/05	1	42.15	0	0.00	43.85	1	2,106	0.05%
2018/02/02	0	0.00	5	42.95	42.95	-5	2,115	-0.24%
2018/02/01	16	44.63	13	44.54	43.45	3	2,204	0.14%
2018/01/31	17	44.22	6	43.71	43.50	11	2,222	0.50%
2018/01/30	0	0.00	5	42.80	43.10	-5	2,201	-0.23%
2018/01/29	6	43.73	3	44.13	43.85	3	2,210	0.14%
2018/01/26	6	41.93	14	42.12	42.10	-8	2,164	-0.37%
2018/01/25	13	43.34	5	42.79	42.00	8	2,207	0.36%
2018/01/24	15	41.77	16	42.89	42.55	-1	2,187	-0.05%
2018/01/23	6	40.30	1	40.40	41.10	5	2,133	0.23%
2018/01/22	15	41.49	10	41.70	41.10	5	2,214	0.23%
2018/01/18	1	40.80	6	40.80	40.10	-5	2,358	-0.21%
2018/01/17	8	40.32	13	40.77	40.30	-5	2,419	-0.21%
2018/01/16	8	38.47	1	38.60	38.65	7	2,519	0.28%
2018/01/15	15	38.62	1	38.80	38.95	14	2,763	0.51%
2018/01/12	1	37.35	1	37.20	36.90	0	2,979	0.00%
2018/01/08	0	0.00	3	37.30	36.55	-3	3,189	-0.09%
2018/01/05	2	38.10	0	0.00	37.60	2	3,235	0.06%
2018/01/04	1	38.00	0	0.00	37.75	1	3,295	0.03%
2018/01/03	1	37.80	1.2	37.51	37.30	-0.2	3,380	0.00%
2018/01/02	0	0.00	1	37.35	37.25	-1	3,473	-0.03%