晶豪科 (3006)-元大-竹科券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/22	0	0.00	2	63.90	63.90	-2	1,985	-0.10%
2024/11/21	5	63.46	4	63.40	63.20	1	2,011	0.05%
2024/11/20	8.4	63.92	10.2	63.69	62.60	-1.8	1,995	-0.09%
2024/11/19	18.4	65.97	8	65.03	64.90	10.4	1,960	0.53%
2024/11/18	13	67.11	4	67.62	66.70	9	1,901	0.47%
2024/11/15	0	0.00	3	68.17	67.90	-3	1,902	-0.16%
2024/11/14	17.1	67.21	3.2	66.81	66.80	13.9	1,909	0.73%
2024/11/13	10	68.70	0	68.60	68.50	10	1,890	0.53%
2024/11/12	2	68.95	0.2	70.00	69.00	1.8	1,923	0.09%
2024/11/11	1	70.10	11	70.33	71.20	-10	1,922	-0.52%
2024/11/08	0	71.30	0	0.00	70.20	0	1,948	0.00%
2024/11/07	2	70.45	8.2	70.98	71.60	-6.2	1,980	-0.31%
2024/11/06	0	0.00	2	68.75	69.00	-2	1,955	-0.10%
2024/11/05	0.1	68.05	4	68.50	68.50	-3.9	2,031	-0.19%
2024/11/04	11.2	67.42	8.5	67.10	67.10	2.7	2,211	0.12%
2024/11/01	7.1	66.56	7	67.77	68.50	0.1	2,323	0.00%
2024/10/30	0	0.00	1.1	68.69	68.10	-1.1	2,377	-0.04%
2024/10/29	12.6	67.70	18.5	67.82	67.80	-5.9	2,407	-0.25%
2024/10/28	12	68.80	15	69.37	69.50	-3	2,431	-0.12%
2024/10/25	16	69.14	19	69.42	69.70	-3	2,497	-0.12%
2024/10/24	1	69.60	5	69.44	69.50	-4	2,592	-0.15%
2024/10/22	0	0.00	3	70.23	70.40	-3	2,721	-0.11%
2024/10/21	0	0.00	1	70.60	70.70	-1	2,847	-0.04%
2024/10/18	3	69.63	0	0.00	69.40	3	2,941	0.10%
2024/10/17	2	71.10	6	70.40	70.90	-4	2,993	-0.13%
2024/10/16	6	68.68	11.5	68.90	69.00	-5.5	3,056	-0.18%
2024/10/15	0	0.00	5	69.80	69.70	-5	3,115	-0.16%
2024/10/14	0	0.00	4	70.20	70.20	-4	3,147	-0.13%
2024/10/11	11	69.13	10	69.23	69.20	1	3,218	0.03%
2024/10/09	10.1	69.90	1	69.90	69.50	9.1	3,303	0.28%
2024/10/08	2.1	70.14	4	70.23	70.70	-1.9	3,319	-0.06%
2024/10/07	1	71.50	2	71.35	71.40	-1	3,403	-0.03%
2024/10/04	2	71.70	0	0.00	71.40	2	3,502	0.06%
2024/10/01	1	71.80	0	0.00	72.20	1	3,531	0.03%
2024/09/30	3.2	72.90	1	73.10	72.70	2.2	3,632	0.06%
2024/09/27	0	0.00	5	75.02	74.00	-5	3,789	-0.13%
2024/09/26	11.3	74.78	5.1	74.95	74.70	6.2	3,833	0.16%
2024/09/25	1.1	72.89	3	72.77	72.80	-1.9	3,790	-0.05%
2024/09/24	2	71.50	1.1	71.58	71.70	0.9	3,831	0.02%
2024/09/23	1	71.70	2.1	71.65	71.70	-1.1	3,892	-0.03%
2024/09/20	0.1	72.00	2	71.60	71.10	-1.9	4,025	-0.05%
2024/09/19	4	70.60	0	0.00	70.70	4	4,173	0.10%
2024/09/18	2	70.10	1	70.10	69.50	1	4,374	0.02%
2024/09/16	3.2	71.31	1	71.40	71.30	2.2	4,505	0.05%
2024/09/13	3	70.47	2	70.20	70.70	1	5,049	0.02%
2024/09/12	2	70.10	1	70.10	70.20	1	5,205	0.02%
2024/09/10	0.1	68.50	0	0.00	68.20	0.1	5,543	0.00%
2024/09/09	3	68.67	6	67.55	69.60	-3	5,671	-0.05%
2024/09/06	2	68.55	2	68.20	68.70	0	5,906	0.00%
2024/09/05	8	69.26	35	68.55	68.20	-27	5,959	-0.45%
2024/09/04	20.1	70.05	9	69.53	69.30	11.1	5,936	0.19%
2024/09/03	4	75.60	3	75.60	74.90	1	5,896	0.02%
2024/09/02	2	77.75	3.2	77.73	77.00	-1.2	5,892	-0.02%
2024/08/30	1	79.40	2	80.19	79.40	-1	5,895	-0.02%
2024/08/29	2	79.05	3	78.60	79.10	-1	5,928	-0.02%
2024/08/28	0	0.00	0.1	79.30	79.50	-0.1	5,959	0.00%
2024/08/27	2.6	79.42	2	79.40	79.80	0.6	6,027	0.01%
2024/08/23	7	80.60	9	79.22	81.20	-2	6,265	-0.03%
2024/08/22	3.1	81.50	0.1	81.50	81.60	3	6,390	0.05%
2024/08/21	0	0.00	4	81.40	80.90	-4	6,450	-0.06%
2024/08/20	2	82.40	0	82.40	82.30	2	6,564	0.03%
2024/08/19	2	81.95	1	81.70	82.00	1	6,600	0.02%
2024/08/16	2.1	82.14	0	0.00	81.90	2.1	6,645	0.03%
2024/08/15	3	80.00	4	80.43	80.50	-1	6,642	-0.02%
2024/08/14	0.4	81.18	3	80.77	80.20	-2.6	6,650	-0.04%
2024/08/13	2.5	79.24	1	79.10	79.90	1.5	6,633	0.02%
2024/08/12	2	79.90	2	79.80	79.10	0	6,671	0.00%
2024/08/09	5.2	77.94	6	77.79	77.70	-0.8	6,680	-0.01%
2024/08/08	3.8	75.25	0	0.00	75.30	3.8	6,648	0.06%
2024/08/07	7	76.34	7.4	76.34	76.70	-0.4	6,681	-0.01%
2024/08/06	11.7	70.07	26.1	69.32	73.30	-14.4	6,681	-0.22%
2024/08/05	9	74.72	27	74.86	74.70	-18	6,564	-0.27%
2024/08/02	8	84.29	2	84.00	82.90	6	6,511	0.09%
2024/08/01	9.5	87.45	11.1	87.95	88.70	-1.6	6,619	-0.02%
2024/07/31	3.1	85.00	1.1	84.69	84.80	2	6,745	0.03%
2024/07/30	6.3	82.87	10.5	83.10	83.70	-4.2	6,876	-0.06%
2024/07/29	19.2	84.75	10	84.01	83.60	9.2	6,917	0.13%
2024/07/26	12	85.66	9	84.62	86.40	3	6,865	0.04%
2024/07/23	16.1	90.91	17	90.57	90.10	-0.9	6,877	-0.01%
2024/07/22	26.9	90.39	27	90.24	91.10	-0.1	6,893	0.00%
2024/07/19	9.3	95.68	7.6	94.84	93.70	1.8	6,874	0.03%
2024/07/18	18.4	96.48	5.1	97.58	98.40	13.3	6,911	0.19%
2024/07/17	14	97.98	12	99.42	98.20	2	6,931	0.03%
2024/07/16	10	97.42	4.4	98.11	97.20	5.6	6,939	0.08%
2024/07/15	11.1	97.03	27	97.26	96.30	-15.9	6,937	-0.23%
2024/07/12	14.7	97.32	45	97.19	96.90	-30.3	6,918	-0.44%
2024/07/11	11.1	98.96	0	0.00	98.20	11.1	6,892	0.16%
2024/07/10	4	101.13	2	100.00	99.90	2	6,890	0.03%
2024/07/09	37.3	100.86	23	100.93	101.00	14.3	6,903	0.21%
2024/07/08	41	102.76	16.1	103.29	103.50	24.9	6,857	0.36%
2024/07/05	9	101.94	6.2	101.33	101.00	2.8	6,774	0.04%
2024/07/04	14.6	102.12	14.7	103.68	101.50	-0.1	6,915	0.00%
2024/07/03	35.6	100.39	59.3	102.36	103.00	-23.8	6,883	-0.35%
2024/07/02	13.2	95.63	29.6	95.61	95.10	-16.4	6,737	-0.24%
2024/07/01	17.8	98.91	10.1	98.24	97.60	7.7	6,706	0.11%
2024/06/28	9	100.11	7	99.84	100.50	2	6,692	0.03%
2024/06/27	3	100.50	10	100.45	99.60	-7	6,648	-0.11%
2024/06/26	19.6	101.69	17.2	102.44	102.00	2.4	6,586	0.04%
2024/06/25	26.1	101.86	36.6	101.80	104.00	-10.5	6,481	-0.16%
2024/06/24	33.4	104.52	32.4	104.77	104.50	1	6,387	0.02%
2024/06/21	17	103.88	17	104.26	103.50	0	6,242	0.00%
2024/06/20	21.1	102.82	74.3	103.20	105.00	-53.2	6,143	-0.87%
2024/06/19	35.9	97.46	3.5	99.09	96.10	32.4	5,799	0.56%
2024/06/18	33.3	100.23	19	101.22	99.40	14.3	5,769	0.25%
2024/06/17	32.3	99.74	8.2	99.61	99.90	24.1	5,593	0.43%
2024/06/14	22.3	99.12	50	98.26	98.00	-27.7	5,487	-0.50%
2024/06/13	31.4	97.26	42.1	96.99	98.90	-10.7	5,365	-0.20%
2024/06/12	29.4	94.20	1.2	93.79	94.40	28.3	5,162	0.55%
2024/06/11	9	93.31	5	93.48	93.80	4	5,167	0.08%
2024/06/07	4.7	91.68	5	91.78	92.60	-0.4	5,209	-0.01%
2024/06/06	10	91.34	5	92.80	90.70	5	5,258	0.10%
2024/06/05	6.2	91.30	3	91.72	90.90	3.3	5,294	0.06%
2024/06/04	11.4	93.73	10	92.95	91.90	1.4	5,565	0.03%
2024/06/03	12.5	92.73	1	93.50	94.30	11.5	5,679	0.20%
2024/05/31	4.2	93.68	1.2	94.32	92.30	2.9	5,722	0.05%
2024/05/30	8	95.89	5.2	95.45	94.40	2.8	5,869	0.05%
2024/05/29	20.5	97.21	19.1	97.65	96.30	1.4	6,372	0.02%
2024/05/28	8.3	95.31	27.5	95.87	96.00	-19.2	6,721	-0.29%
2024/05/27	15.2	93.93	5	93.76	93.80	10.2	6,662	0.15%
2024/05/24	16	93.69	31.6	93.30	94.20	-15.6	6,746	-0.23%
2024/05/23	12	91.32	14	91.58	91.00	-2	6,636	-0.03%
2024/05/22	7	91.91	11.3	92.05	92.20	-4.3	6,727	-0.06%
2024/05/21	4	90.38	3	90.83	90.50	1	6,760	0.01%
2024/05/20	10.1	90.29	12.1	91.11	90.40	-2.1	6,873	-0.03%
2024/05/17	1.1	90.87	6	91.13	90.80	-4.9	6,912	-0.07%
2024/05/16	0	0.00	11.4	90.77	91.70	-11.4	6,992	-0.16%
2024/05/15	15.3	89.87	3.1	90.16	89.30	12.2	6,999	0.17%
2024/05/14	1	90.30	1	91.10	90.40	0	7,053	0.00%
2024/05/13	16.1	91.34	8	90.98	90.40	8.1	7,074	0.11%
2024/05/10	8.3	91.03	14	90.54	91.60	-5.7	7,071	-0.08%
2024/05/09	13.3	90.83	0.1	91.00	90.20	13.2	7,041	0.19%
2024/05/08	7.2	92.09	7.5	92.17	92.60	-0.4	7,023	0.00%
2024/05/07	7.6	93.18	10	93.85	93.10	-2.4	7,003	-0.03%
2024/05/06	20.6	92.87	24.7	92.80	92.90	-4.1	6,867	-0.06%
2024/05/03	7.4	90.87	30.4	91.86	91.10	-23	6,731	-0.34%
2024/05/02	27.4	89.85	12.9	89.92	89.80	14.5	6,590	0.22%
2024/04/30	5.4	88.95	0	89.00	89.00	5.3	6,635	0.08%
2024/04/29	3.9	87.65	13.2	87.97	88.50	-9.3	6,699	-0.14%
2024/04/26	5.5	87.20	1.5	87.10	87.00	4	6,709	0.06%
2024/04/25	26.4	86.32	40.1	86.44	86.80	-13.8	6,717	-0.20%
2024/04/24	19	84.19	9.8	83.25	85.40	9.2	6,684	0.14%
2024/04/23	17.4	79.11	5.2	79.04	80.50	12.2	6,682	0.18%
2024/04/22	7	76.87	9	77.39	76.10	-2	6,654	-0.03%
2024/04/19	23.8	78.73	31.3	79.31	79.10	-7.5	6,756	-0.11%
2024/04/18	3.4	81.65	3	81.67	82.10	0.4	6,728	0.01%
2024/04/17	6.2	82.07	67	82.50	82.00	-60.8	6,817	-0.89%
2024/04/16	11.3	81.43	21.2	81.92	81.40	-9.9	6,820	-0.15%
2024/04/15	19.1	85.81	3	85.30	85.40	16.1	6,819	0.24%
2024/04/12	10	87.59	22	87.91	87.80	-12	6,916	-0.17%
2024/04/11	4	87.00	0	87.20	86.80	4	6,958	0.06%
2024/04/10	13.2	88.05	18	88.77	87.80	-4.9	7,129	-0.07%
2024/04/09	5.2	85.99	0	0.00	85.50	5.2	7,168	0.07%
2024/04/08	3	85.73	0	0.00	85.90	3	7,283	0.04%
2024/04/03	5	85.80	6	85.48	86.10	-1	7,939	-0.01%
2024/04/02	3	87.43	2	88.30	87.00	1	8,545	0.01%
2024/04/01	1	88.00	1	88.00	87.70	0	9,381	0.00%
2024/03/29	1	87.60	0	0.00	86.90	1	9,821	0.01%
2024/03/28	5	87.88	3	88.18	87.50	2	9,982	0.02%
2024/03/27	5.3	87.90	4.6	89.59	88.10	0.6	10,472	0.01%
2024/03/26	4.2	88.81	7	88.47	86.90	-2.8	10,622	-0.03%
2024/03/25	7.2	90.32	8.2	90.52	89.00	-1	10,817	-0.01%
2024/03/22	14.2	89.66	17.2	89.48	91.30	-3	11,127	-0.03%
2024/03/21	11.1	87.37	4.1	87.23	87.50	7	11,590	0.06%
2024/03/20	0.1	84.97	0	85.50	84.50	0.1	11,993	0.00%
2024/03/19	3	84.90	0	85.40	85.30	3	12,189	0.02%
2024/03/18	6.2	85.13	3	85.37	86.30	3.2	12,273	0.03%
2024/03/15	24	84.92	22	85.12	84.30	2	12,360	0.02%
2024/03/14	4	84.40	8	84.15	84.20	-4	12,542	-0.03%
2024/03/13	7.3	86.35	13	85.80	85.70	-5.7	12,709	-0.04%
2024/03/12	14	88.07	7.2	88.82	87.60	6.8	12,730	0.05%
2024/03/11	10.2	87.74	7	88.02	88.10	3.1	12,730	0.02%
2024/03/08	70.9	87.22	63.6	87.94	86.20	7.3	12,738	0.06%
2024/03/07	7.4	92.37	4	92.63	91.60	3.4	12,498	0.03%
2024/03/06	14.6	94.62	13	94.61	94.20	1.6	12,427	0.01%
2024/03/05	33.1	96.35	12	96.32	96.00	21	12,475	0.17%
2024/03/04	56.6	100.89	58.7	100.91	97.80	-2.1	12,374	-0.02%
2024/03/01	17.1	97.09	84.1	96.93	97.70	-67.1	11,957	-0.56%
2024/02/29	5	91.97	7.3	92.69	93.50	-2.3	11,675	-0.02%
2024/02/27	12	92.94	7.7	92.72	91.40	4.3	12,013	0.04%
2024/02/26	17.2	91.01	4	90.80	90.90	13.2	12,614	0.10%
2024/02/23	39.2	92.55	5	93.40	91.50	34.2	12,676	0.27%
2024/02/22	38.5	93.54	7	93.91	93.00	31.5	12,679	0.25%
2024/02/21	23	94.79	6	94.73	94.20	17	12,772	0.13%
2024/02/20	18.1	93.68	5	93.84	93.00	13.1	12,820	0.10%
2024/02/19	17	93.97	1	93.60	93.70	16	13,057	0.12%
2024/02/16	3	92.93	31	92.71	93.00	-28	13,362	-0.21%
2024/02/15	11	92.80	5	92.80	93.10	6	13,637	0.04%
2024/02/05	5.1	90.08	0	0.00	90.00	5.1	13,778	0.04%
2024/02/02	3.1	91.76	1	91.20	91.00	2.1	13,828	0.02%
2024/02/01	21	93.03	6	92.50	92.40	15	13,835	0.11%
2024/01/31	2	91.55	1	91.40	92.20	1	13,903	0.01%
2024/01/30	16	92.38	5	92.28	91.90	11	13,939	0.08%
2024/01/29	2	92.70	1	93.50	92.80	1	14,016	0.01%
2024/01/26	3	92.90	2	92.80	92.80	1	14,142	0.01%
2024/01/25	7.1	92.50	9	92.42	92.10	-2	14,364	-0.01%
2024/01/24	11	95.13	11.1	94.43	93.10	-0.1	14,438	0.00%
2024/01/23	2	94.70	2	95.05	94.20	0	14,383	0.00%
2024/01/22	8	92.88	9	93.09	93.90	-1	14,346	-0.01%
2024/01/19	11	90.95	2	90.95	91.20	9	14,326	0.06%
2024/01/18	8	89.14	11	88.55	89.80	-3	14,408	-0.02%
2024/01/17	16	90.59	13	89.88	89.10	3	14,443	0.02%
2024/01/16	2	92.45	9	92.43	92.10	-7	14,495	-0.05%
2024/01/15	35	93.77	67	93.79	94.00	-32	14,638	-0.22%
2024/01/12	10.1	90.85	6	90.70	90.30	4.1	14,669	0.03%
2024/01/11	7	90.96	0	0.00	91.90	7	14,781	0.05%
2024/01/10	15	91.44	9.2	90.68	90.90	5.8	14,929	0.04%
2024/01/09	16.1	91.60	16	91.64	91.00	0.1	15,123	0.00%
2024/01/08	12	92.28	5.1	92.55	91.50	6.9	15,235	0.05%
2024/01/05	9	94.70	0	0.00	94.10	9	15,400	0.06%
2024/01/04	44.2	93.62	9	93.84	93.80	35.2	15,901	0.22%
2024/01/03	18.3	95.52	6	95.85	95.90	12.3	16,468	0.07%
2024/01/02	28.6	97.44	21	96.79	95.80	7.6	16,879	0.04%
2023/12/29	70.2	100.52	30.8	99.54	98.00	39.5	16,973	0.23%
2023/12/28	49.6	106.76	60.8	106.64	106.50	-11.2	16,790	-0.07%
2023/12/27	47.5	104.77	165.4	102.87	106.50	-117.8	16,505	-0.71%	大賣/鉅額交易
2023/12/26	26.3	99.04	29.2	99.13	99.00	-2.9	15,713	-0.02%
2023/12/25	10.4	97.46	57.1	97.94	97.30	-46.7	15,376	-0.30%
2023/12/22	46.3	97.40	40	97.27	97.10	6.3	15,220	0.04%
2023/12/21	36.1	94.50	21	94.65	94.90	15.1	14,733	0.10%
2023/12/20	26.1	95.14	12.3	95.45	93.20	13.8	14,532	0.10%
2023/12/19	87.5	95.96	50	95.33	96.00	37.5	14,283	0.26%
2023/12/18	116.2	98.79	108.2	99.35	98.60	8.1	13,939	0.06%	大買/大賣/
2023/12/15	79	96.90	96	96.47	96.20	-17	13,327	-0.13%
2023/12/14	49.5	94.05	33.6	96.12	94.10	16	12,871	0.12%
2023/12/13	14	95.06	18	95.47	94.20	-4	12,751	-0.03%
2023/12/12	52	94.73	3	95.20	94.50	49	12,899	0.38%
2023/12/11	23.1	95.04	86	95.38	94.90	-63	13,012	-0.48%
2023/12/08	20	94.17	26	93.32	92.80	-6	12,840	-0.05%
2023/12/07	21	92.12	10	92.17	90.80	11	12,642	0.09%
2023/12/06	6.5	91.50	8.4	92.30	93.20	-1.9	12,616	-0.01%
2023/12/05	29	90.96	5	91.42	90.00	24	12,628	0.19%
2023/12/04	6.5	92.05	20.1	92.87	91.30	-13.6	12,807	-0.11%
2023/12/01	37	93.02	5	92.84	92.50	32	12,827	0.25%
2023/11/30	4.1	95.18	3	95.33	94.50	1.1	12,799	0.01%
2023/11/29	26	94.34	7	94.53	94.60	19	12,692	0.15%
2023/11/28	4	92.78	9	93.26	94.60	-5	12,595	-0.04%
2023/11/27	37.1	91.07	14	91.55	90.50	23.1	12,468	0.19%
2023/11/24	61.1	95.38	17.5	95.62	93.60	43.6	12,281	0.36%
2023/11/23	119	99.30	110.2	100.13	97.80	8.8	11,856	0.07%	大買/大賣/
2023/11/22	13	94.95	70	94.81	95.40	-57	11,103	-0.51%
2023/11/21	26.2	95.11	3.5	96.49	94.10	22.7	11,002	0.21%
2023/11/20	8	95.99	0.5	97.38	95.90	7.5	10,868	0.07%
2023/11/17	25.5	95.88	21	96.13	96.70	4.5	10,684	0.04%
2023/11/16	21	96.16	30	96.32	94.60	-9	10,505	-0.09%
2023/11/15	60.1	97.12	62.1	96.80	95.10	-2.1	10,204	-0.02%
2023/11/14	44	95.02	61.1	95.06	94.80	-17.1	9,805	-0.17%
2023/11/13	33.1	92.50	14.4	93.14	94.40	18.7	9,481	0.20%
2023/11/10	13	92.42	18	91.04	90.00	-5	9,262	-0.05%
2023/11/09	10	91.25	6	90.35	90.30	4	9,186	0.04%
2023/11/08	33	92.04	14	91.69	91.60	19	9,185	0.21%
2023/11/07	5	93.94	4	93.82	93.90	1	9,080	0.01%
2023/11/06	10	92.91	39	92.74	93.50	-29	9,014	-0.32%
2023/11/03	45	91.82	6	92.18	92.60	39	8,903	0.44%
2023/11/02	56	90.20	51	90.60	91.40	5	8,743	0.06%
2023/11/01	7	86.97	8	86.54	86.90	-1	8,490	-0.01%
2023/10/31	1	85.98	2	84.65	83.90	-1	8,387	-0.01%
2023/10/30	7	87.81	8	87.76	86.30	-1	8,340	-0.01%
2023/10/27	15	86.03	4	85.73	85.60	11	8,296	0.13%
2023/10/26	12.1	88.71	18.1	87.99	86.80	-6	8,238	-0.07%
2023/10/25	8	91.95	2	91.40	91.00	6	8,206	0.07%
2023/10/24	10	92.60	8	92.11	92.80	2	8,170	0.02%
2023/10/23	3	94.40	20	94.30	93.20	-17	8,034	-0.21%
2023/10/20	23.1	93.55	23	93.15	93.90	0.1	7,842	0.00%
2023/10/19	5.2	92.35	6	92.78	92.00	-0.8	7,676	-0.01%
2023/10/18	28.1	93.07	8	92.76	92.80	20.1	7,555	0.27%
2023/10/17	13	94.68	4	95.40	93.30	9	7,316	0.12%
2023/10/16	26	94.97	52	94.97	93.90	-26	7,106	-0.37%
2023/10/13	39	97.27	43.5	96.17	97.20	-4.5	6,938	-0.06%
2023/10/12	109	96.77	74	96.14	97.10	35	6,667	0.52%	大買/
2023/10/11	45.6	96.58	52.5	95.72	93.70	-6.9	6,107	-0.11%
2023/10/06	39.3	91.98	62.1	92.04	94.40	-22.8	5,365	-0.42%
2023/10/05	35	87.87	44	87.38	86.70	-9	4,757	-0.19%
2023/10/04	20.1	87.67	24	88.50	86.70	-3.9	4,523	-0.09%
2023/10/03	4	88.00	8.1	89.30	90.00	-4.1	4,052	-0.10%
2023/10/02	0	0.00	2	80.65	81.90	-2	3,790	-0.05%
2023/09/28	23.5	78.20	0	78.70	77.50	23.5	3,717	0.63%
2023/09/27	2	81.80	1	80.90	81.50	1	3,621	0.03%
2023/09/26	5.6	82.56	0.3	83.00	81.50	5.3	3,628	0.14%
2023/09/25	2	84.20	4	84.40	84.40	-2	3,647	-0.05%
2023/09/22	1	83.10	0	0.00	83.90	1	3,658	0.03%
2023/09/21	1	82.80	4	83.15	83.10	-3	3,731	-0.08%
2023/09/20	1	85.30	1	83.60	83.80	0	3,726	0.00%
2023/09/19	2.1	86.88	3	85.17	85.30	-0.9	3,716	-0.03%
2023/09/18	1	87.20	5.7	87.54	86.50	-4.7	3,687	-0.13%
2023/09/15	3	86.60	18.4	87.53	88.00	-15.4	3,669	-0.42%
2023/09/14	15	84.34	20.4	84.42	84.40	-5.4	3,468	-0.16%
2023/09/13	1.1	80.74	3	81.00	81.10	-1.9	3,336	-0.06%
2023/09/12	24	81.45	4	81.30	82.10	20	3,409	0.59%
2023/09/11	1	82.20	11	81.87	81.40	-10	3,421	-0.29%
2023/09/08	5.2	82.46	7	81.77	81.10	-1.8	3,384	-0.05%
2023/09/07	26.5	81.41	44.4	82.32	82.60	-17.9	3,366	-0.53%
2023/09/06	12	79.86	61	80.00	79.10	-49	3,141	-1.56%
2023/09/05	9	77.37	8	77.83	78.00	1	3,091	0.03%
2023/09/04	14	75.56	15	76.01	75.90	-1	3,127	-0.03%
2023/09/01	6	76.00	0	0.00	75.90	6	3,179	0.19%
2023/08/31	4.3	75.01	14	74.87	74.60	-9.7	3,227	-0.30%
2023/08/30	22	74.02	11	74.19	74.00	11	3,237	0.34%
2023/08/29	2	70.80	3	71.53	71.60	-1	3,261	-0.03%
2023/08/28	0	0.00	1	70.10	70.00	-1	3,396	-0.03%
2023/08/25	2	70.30	0	0.00	70.40	2	3,864	0.05%
2023/08/24	0	0.00	1	70.10	70.50	-1	3,987	-0.03%
2023/08/23	0	0.00	3	70.30	70.50	-3	4,358	-0.07%
2023/08/22	1	70.30	0	71.50	70.00	1	4,483	0.02%
2023/08/21	3	71.10	0	0.00	70.90	3	4,526	0.07%
2023/08/18	6	70.77	2	71.55	70.80	4	4,585	0.09%
2023/08/17	1	69.00	2	71.50	71.50	-1	4,649	-0.02%
2023/08/16	1	69.30	2	69.75	70.20	-1	4,748	-0.02%
2023/08/15	9	69.81	0.1	70.03	70.00	8.9	4,851	0.18%
2023/08/14	6.1	68.87	26	69.60	68.30	-19.9	5,012	-0.40%
2023/08/11	1	74.40	0	0.00	73.50	1	5,246	0.02%
2023/08/10	7	74.37	5	74.36	74.30	2	5,432	0.04%
2023/08/09	7	77.29	4	76.58	76.30	3	5,468	0.05%
2023/08/08	0	0.00	5	76.42	76.50	-5	5,589	-0.09%
2023/08/07	0.1	76.80	0	0.00	77.40	0.1	5,980	0.00%
2023/08/04	0	0.00	1	76.50	76.90	-1	6,023	-0.02%
2023/08/02	17	77.56	5	77.58	76.70	12	6,144	0.20%
2023/08/01	1	79.30	3	78.90	78.70	-2	6,218	-0.03%
2023/07/31	13.1	78.67	4	79.28	78.00	9.1	6,274	0.14%
2023/07/28	10	79.54	16	79.26	78.70	-6	6,365	-0.09%
2023/07/27	6.2	76.89	0	0.00	77.30	6.2	6,376	0.10%
2023/07/26	10	73.54	12.5	74.03	73.40	-2.5	6,357	-0.04%
2023/07/25	2	75.31	1	76.20	75.60	1	6,422	0.02%
2023/07/24	3.3	75.26	0	0.00	75.10	3.3	6,526	0.05%
2023/07/21	14	77.46	2	77.50	77.50	12	6,553	0.18%
2023/07/20	0	0.00	3	78.33	78.40	-3	6,608	-0.05%
2023/07/19	3	77.40	5	79.04	77.20	-2	6,638	-0.03%
2023/07/18	12.6	77.58	0	0.00	77.60	12.6	6,699	0.19%
2023/07/17	6	78.91	1	78.80	79.10	5	6,752	0.07%
2023/07/14	18	77.91	1	77.70	77.70	17	6,804	0.25%
2023/07/13	0	0.00	3	79.25	78.10	-3	6,876	-0.04%
2023/07/12	0	78.60	2	78.75	78.40	-2	6,990	-0.03%
2023/07/11	7.5	79.55	3	79.27	79.30	4.5	7,184	0.06%
2023/07/10	5	77.00	1	77.10	76.70	4	7,530	0.05%
2023/07/07	5.3	77.75	3.1	77.57	77.40	2.2	8,160	0.03%
2023/07/06	2	80.80	0	0.00	80.40	2	8,835	0.02%
2023/07/05	4.6	80.94	2	81.00	80.50	2.6	8,981	0.03%
2023/07/04	2.2	81.04	6	81.37	81.30	-3.8	9,253	-0.04%
2023/07/03	3.1	81.57	0	0.00	81.50	3.1	9,335	0.03%
2023/06/30	1.1	82.30	2	82.50	82.10	-0.9	9,685	-0.01%
2023/06/29	8	82.70	6	83.47	81.70	2	9,764	0.02%
2023/06/28	2	80.65	1	81.20	80.10	1	9,688	0.01%
2023/06/27	3.4	80.66	1	81.60	80.00	2.4	9,680	0.03%
2023/06/26	7	81.37	6	81.93	81.30	1	9,683	0.01%
2023/06/21	7.3	83.92	8.2	84.58	83.50	-0.9	9,704	-0.01%
2023/06/20	5.1	86.18	8	86.38	85.80	-3	9,637	-0.03%
2023/06/19	20.1	89.55	66.1	89.71	88.10	-46	9,601	-0.48%
2023/06/16	68.1	89.28	22.4	89.11	89.50	45.7	9,541	0.48%
2023/06/15	3	87.93	22	88.02	88.10	-19	9,426	-0.20%
2023/06/14	6	87.13	6	87.62	86.90	0	9,389	0.00%
2023/06/13	15.1	88.82	14	88.01	87.40	1.1	9,374	0.01%
2023/06/12	0	0.00	0.1	86.60	87.00	-0.1	9,333	0.00%
2023/06/09	4	86.33	8	86.18	86.20	-4	9,311	-0.04%
2023/06/08	16.1	86.60	6.2	86.69	85.50	9.9	9,299	0.11%
2023/06/07	10	88.71	10	89.08	89.20	0	9,253	0.00%
2023/06/06	6.1	86.70	6	86.48	87.40	0.1	9,200	0.00%
2023/06/05	4	88.63	3	88.57	88.60	1	9,165	0.01%
2023/06/02	3	88.43	7.1	87.93	87.70	-4.1	9,175	-0.05%
2023/06/01	12.3	87.13	16	87.21	86.90	-3.7	9,233	-0.04%
2023/05/31	30.4	90.28	28	90.80	88.40	2.3	9,351	0.03%
2023/05/30	5.3	87.82	2	87.70	88.40	3.3	8,932	0.04%
2023/05/29	32.2	87.30	34.3	86.93	88.20	-2.2	8,924	-0.02%
2023/05/26	12.2	83.72	6.1	82.63	82.90	6.1	8,674	0.07%
2023/05/25	7	82.81	15.1	82.95	82.60	-8.1	8,601	-0.09%
2023/05/24	4.1	82.37	4.2	82.66	82.60	-0.1	8,610	0.00%
2023/05/23	5	81.58	14	82.49	82.80	-9	8,640	-0.10%
2023/05/22	18	82.02	7	81.17	81.00	11	8,641	0.13%
2023/05/19	17	81.50	4	81.58	80.30	13	8,639	0.15%
2023/05/18	19.1	83.32	20	82.73	82.10	-0.9	8,575	-0.01%
2023/05/17	25	82.58	10	82.92	82.80	15	8,470	0.18%
2023/05/16	3	80.10	32	79.39	79.50	-29	8,189	-0.35%
2023/05/15	28.1	77.60	3	77.47	77.20	25.1	8,029	0.31%
2023/05/12	8	77.33	17	78.25	78.90	-9	8,012	-0.11%
2023/05/11	43	78.96	72.1	79.27	78.50	-29.1	7,903	-0.37%
2023/05/10	2	76.50	0	0.00	76.40	2	7,560	0.03%
2023/05/09	8.1	75.51	2	76.80	76.50	6.1	7,550	0.08%
2023/05/08	19	77.00	20	77.03	77.10	-1	7,487	-0.01%
2023/05/05	15	75.17	5	75.28	75.00	10	7,472	0.13%
2023/05/04	24	76.10	20	75.96	75.50	4	7,669	0.05%
2023/05/03	14	77.66	64	78.14	77.30	-50	7,660	-0.65%
2023/05/02	5.1	80.30	0	0.00	80.30	5.1	7,633	0.07%
2023/04/28	9	81.53	7	81.07	81.00	2	7,702	0.03%
2023/04/27	21	79.79	20	80.44	79.20	1	7,606	0.01%
2023/04/26	3.2	78.04	1	78.70	78.60	2.2	7,507	0.03%
2023/04/25	13.2	81.18	28.2	79.95	79.60	-15	7,458	-0.20%
2023/04/24	5.1	83.39	4	83.38	83.10	1.1	7,392	0.01%
2023/04/21	5.1	83.45	15	83.05	82.90	-9.9	7,385	-0.13%
2023/04/20	7.1	85.94	14.1	85.87	85.20	-6.9	7,404	-0.09%
2023/04/19	4.1	88.08	7	87.66	87.50	-2.9	7,393	-0.04%
2023/04/18	9.3	88.72	3	89.03	88.50	6.3	7,363	0.09%
2023/04/17	6	89.72	9	89.04	90.20	-3	7,372	-0.04%
2023/04/14	77	90.31	70	90.26	88.30	7	7,251	0.10%
2023/04/13	108.4	91.59	62	91.10	89.30	46.4	7,066	0.66%	大買/
2023/04/12	52.3	92.46	59.4	92.88	95.40	-7.1	6,675	-0.11%
2023/04/11	187.4	88.30	180.2	87.26	90.40	7.3	6,027	0.12%	大買/大賣/
2023/04/10	20	83.96	23.1	83.75	83.40	-3.1	5,275	-0.06%
2023/04/07	106.1	84.91	34	84.05	84.00	72.1	5,117	1.41%	大買/
2023/04/06	9.1	81.72	38	82.31	81.70	-28.9	4,834	-0.60%
2023/03/31	85.1	85.36	22.6	84.35	83.30	62.5	4,761	1.31%
2023/03/30	5	80.52	4	80.53	79.50	1	4,387	0.02%
2023/03/29	2	77.80	0	0.00	77.90	2	4,307	0.05%
2023/03/28	2	79.00	2	79.10	78.10	0	4,332	0.00%
2023/03/27	3.1	80.98	0.7	80.64	79.70	2.4	4,316	0.06%
2023/03/24	0	0.00	16	81.05	81.30	-16	4,288	-0.37%
2023/03/23	1	79.90	0.3	80.07	80.00	0.7	4,230	0.02%
2023/03/22	4	80.58	0.2	79.80	79.80	3.8	4,221	0.09%
2023/03/21	3	80.37	3	79.97	80.10	0	4,214	0.00%
2023/03/20	3	78.00	3	78.80	78.90	0	4,193	0.00%
2023/03/17	0	0.00	3	77.40	77.40	-3	4,189	-0.07%
2023/03/16	1	76.20	0.1	77.00	76.00	0.9	4,209	0.02%
2023/03/15	2	77.90	2	78.15	77.30	0	4,292	0.00%
2023/03/14	0.1	76.50	1	77.00	77.00	-0.9	4,350	-0.02%
2023/03/13	2	77.30	2	76.60	77.50	0	4,424	0.00%
2023/03/10	3.1	77.77	0	0.00	77.20	3.1	4,491	0.07%
2023/03/09	3.1	79.66	4	80.20	79.20	-0.9	4,553	-0.02%
2023/03/08	5	79.80	1	79.70	79.70	4	4,574	0.09%
2023/03/07	6	79.55	0	0.00	79.00	6	4,603	0.13%
2023/03/06	11.5	80.93	6	81.25	80.30	5.5	4,617	0.12%
2023/03/03	19.1	79.44	29.5	80.86	81.50	-10.4	4,709	-0.22%
2023/03/02	4.2	75.45	4	75.10	75.30	0.2	4,504	0.00%
2023/03/01	7.1	75.84	1	75.50	75.30	6.1	4,497	0.14%
2023/02/24	12.2	80.84	36	81.52	78.90	-23.8	4,454	-0.53%
2023/02/23	1	82.70	0	0.00	83.50	1	4,434	0.02%
2023/02/22	0	82.60	1	82.50	82.00	-1	4,662	-0.02%
2023/02/21	4	83.40	0	83.50	83.90	4	5,227	0.08%
2023/02/20	1	82.70	0.1	82.30	82.90	0.9	5,457	0.02%
2023/02/17	3	81.40	3.1	81.87	80.70	-0.1	5,453	0.00%
2023/02/16	3	80.20	4	80.13	81.10	-1	5,428	-0.02%
2023/02/15	5	77.94	2	78.10	77.90	3	5,561	0.05%
2023/02/14	0	0.00	2	77.90	78.30	-2	5,519	-0.04%
2023/02/13	2	77.20	6.1	77.10	76.70	-4.1	5,568	-0.07%
2023/02/10	3	79.13	7	79.17	78.60	-4	5,608	-0.07%
2023/02/09	0	80.30	1.5	80.02	79.40	-1.5	5,636	-0.03%
2023/02/08	1	80.00	1.5	80.58	80.40	-0.5	5,649	-0.01%
2023/02/07	0	0.00	2	80.10	79.70	-2	5,645	-0.04%
2023/02/06	2.2	79.57	0	0.00	79.60	2.2	5,676	0.04%
2023/02/03	8.2	81.55	7	81.47	81.50	1.2	5,641	0.02%
2023/02/02	11.1	82.15	14.1	81.97	82.70	-3	5,594	-0.05%
2023/02/01	4	77.90	3	78.00	79.00	1	5,494	0.02%
2023/01/31	1.1	76.70	5	77.34	77.80	-3.9	5,401	-0.07%
2023/01/30	2	76.00	8	75.36	76.40	-6	5,323	-0.11%
2023/01/17	1	72.30	2	72.00	72.50	-1	5,237	-0.02%
2023/01/16	1.1	71.89	5	71.70	71.80	-3.9	5,278	-0.07%
2023/01/13	3	72.10	3	71.70	71.00	0	5,309	0.00%
2023/01/12	0	0.00	2	72.20	72.20	-2	5,361	-0.04%
2023/01/11	3	73.10	2	72.90	72.90	1	5,391	0.02%
2023/01/10	0.2	73.43	3	72.70	72.80	-2.8	5,429	-0.05%
2023/01/09	2	71.65	19	71.99	72.00	-17	5,357	-0.32%
2023/01/06	19	71.15	2	70.55	71.00	17	5,343	0.32%
2023/01/05	17.1	70.37	14	69.84	69.30	3	5,345	0.06%
2023/01/04	0	0.00	0	68.20	68.20	0	5,307	0.00%
2023/01/03	0	0.00	1	66.90	67.40	-1	5,384	-0.02%
2022/12/30	5	66.00	0	0.00	65.00	5	5,408	0.09%
2022/12/28	1	65.89	0	0.00	64.50	1	5,798	0.02%
2022/12/27	1	65.90	1	66.90	66.60	0	5,940	0.00%
2022/12/26	1.1	66.00	0	0.00	65.90	1.1	5,967	0.02%
2022/12/23	0	0.00	1	63.90	66.20	-1	6,004	-0.02%
2022/12/22	1.1	66.60	0	0.00	66.20	1.1	6,016	0.02%
2022/12/21	1	67.10	0.1	67.20	66.30	0.9	6,041	0.02%
2022/12/20	2	68.15	3	68.40	66.70	-1	6,045	-0.02%
2022/12/16	1	69.60	0	0.00	69.80	1	6,088	0.02%
2022/12/15	1	70.80	0	0.00	71.00	1	6,109	0.02%
2022/12/14	0	0.00	1	71.30	71.10	-1	6,116	-0.02%
2022/12/13	2	70.30	1	70.50	70.70	1	6,106	0.02%
2022/12/09	1	70.60	1	70.30	69.80	0	6,104	0.00%
2022/12/07	7	70.81	26	70.16	69.50	-19	6,099	-0.31%
2022/12/06	5	74.66	9	74.30	72.50	-4	6,032	-0.07%
2022/12/05	2	76.55	13	76.84	76.30	-11	5,967	-0.18%
2022/12/02	9	75.98	2	75.70	76.10	7	5,958	0.12%
2022/12/01	16	75.11	3.2	74.86	75.00	12.8	5,905	0.22%
2022/11/30	3	72.73	2	72.75	72.90	1	5,877	0.02%
2022/11/29	3.1	71.31	8	71.53	71.50	-4.9	5,948	-0.08%
2022/11/28	2	71.82	5	72.44	72.80	-3	5,931	-0.05%
2022/11/25	18	73.56	21	73.93	72.60	-3	5,916	-0.05%
2022/11/24	14	76.30	2	76.00	76.90	12	5,713	0.21%
2022/11/23	0	0.00	0	75.30	75.10	0	5,706	0.00%
2022/11/22	5	74.92	6	74.64	74.50	-1	5,738	-0.02%
2022/11/21	10	77.05	1	76.90	75.50	9	5,732	0.16%
2022/11/18	20	78.46	13	78.79	77.30	7	5,687	0.12%
2022/11/17	124	77.65	110	77.82	78.80	14	5,449	0.26%	大買/大賣/
2022/11/16	13	74.75	22.2	74.74	78.20	-9.2	4,874	-0.19%
2022/11/15	1	71.40	2	71.10	71.10	-1	4,611	-0.02%
2022/11/14	1.1	70.12	3	70.80	70.60	-1.9	4,618	-0.04%
2022/11/11	8	70.61	5	71.06	71.10	3	4,619	0.06%
2022/11/10	1	68.00	1	67.60	68.00	0	4,493	0.00%
2022/11/09	8	67.89	2	67.65	67.80	6	4,664	0.13%
2022/11/08	3	67.87	15	68.12	66.50	-12	4,761	-0.25%
2022/11/07	5	66.60	2.2	65.93	66.40	2.8	4,790	0.06%
2022/11/04	2	64.95	0	0.00	65.60	2	4,774	0.04%
2022/11/03	4	63.75	5	64.20	65.00	-1	4,775	-0.02%
2022/11/02	0	0.00	6	63.90	63.60	-6	4,769	-0.13%
2022/11/01	5	63.00	0	0.00	62.20	5	4,755	0.11%
2022/10/31	1	63.30	2	63.10	62.40	-1	4,775	-0.02%
2022/10/28	5.1	62.73	0	0.00	62.40	5.1	4,779	0.11%
2022/10/27	0	0.00	2	65.30	65.50	-2	4,668	-0.04%
2022/10/26	0	0.00	1	63.70	63.70	-1	4,718	-0.02%
2022/10/25	4	64.85	3	65.17	63.90	1	4,773	0.02%
2022/10/24	7	67.37	7	66.87	65.20	0	4,779	0.00%
2022/10/21	0	0.00	1	67.40	65.10	-1	4,787	-0.02%
2022/10/20	3	65.00	3	65.10	67.60	0	4,789	0.00%
2022/10/19	31	67.95	0	0.00	65.60	31	4,846	0.64%
2022/10/18	3	67.23	20	66.70	67.50	-17	4,834	-0.35%
2022/10/17	2	63.25	6	64.50	66.00	-4	4,872	-0.08%
2022/10/14	4	63.88	5.2	64.40	64.60	-1.2	4,999	-0.02%
2022/10/13	2.2	61.58	32	62.71	60.50	-29.8	5,060	-0.59%
2022/10/12	2	63.00	2	63.60	63.50	0	5,071	0.00%
2022/10/11	4.1	64.69	3	63.27	63.10	1.1	5,096	0.02%
2022/10/07	3	69.03	9	68.67	68.50	-6	5,077	-0.12%
2022/10/06	12	70.61	5	70.12	70.10	7	5,125	0.14%
2022/10/05	26	70.86	18	71.05	71.50	8	5,108	0.16%
2022/10/04	11	69.37	4.3	67.45	70.40	6.8	4,902	0.14%
2022/10/03	5	64.90	2	65.00	64.90	3	4,804	0.06%
2022/09/30	3	63.13	4	62.25	63.80	-1	4,937	-0.02%
2022/09/29	3	62.67	8	62.28	61.90	-5	5,048	-0.10%
2022/09/28	8.1	61.29	3.1	61.26	60.30	5	5,160	0.10%
2022/09/27	1	63.60	0	0.00	64.60	1	5,367	0.02%
2022/09/26	2.3	63.57	3	64.50	62.80	-0.7	5,531	-0.01%
2022/09/23	1	68.28	0	0.00	67.10	1	5,785	0.02%
2022/09/22	1	67.60	4	68.13	67.80	-3	5,973	-0.05%
2022/09/21	4	67.90	0	0.00	67.80	4	6,012	0.07%
2022/09/20	2.1	69.12	2	68.97	69.10	0.1	6,079	0.00%
2022/09/19	0	69.10	0	0.00	68.80	0	6,173	0.00%
2022/09/16	2	70.40	1	71.00	70.00	1	6,316	0.02%
2022/09/15	8	71.58	2.1	71.52	70.80	5.9	6,468	0.09%
2022/09/14	7	71.07	10	70.13	71.60	-3	6,651	-0.05%
2022/09/13	3	72.90	3	73.50	72.30	0	6,813	0.00%
2022/09/12	3.1	72.14	8	72.41	72.00	-4.9	6,959	-0.07%
2022/09/08	15	69.63	9	69.32	71.10	6	7,043	0.09%
2022/09/07	10	69.25	5	69.28	69.00	5	7,130	0.07%
2022/09/06	5.5	70.39	7	71.24	70.10	-1.5	7,286	-0.02%
2022/09/05	5	73.40	18	73.76	72.00	-13	7,391	-0.18%
2022/09/02	7	76.53	0	0.00	76.20	7	7,353	0.10%
2022/09/01	1	78.60	3	78.42	77.50	-2	7,355	-0.03%
2022/08/31	4	79.20	3	79.47	79.60	1	7,426	0.01%
2022/08/30	6	78.88	0	0.00	79.40	6	7,440	0.08%
2022/08/29	8	78.99	4	79.30	78.80	4	7,428	0.05%
2022/08/26	4	83.75	2	83.30	82.80	2	7,448	0.03%
2022/08/25	3	82.07	7	81.30	82.30	-4	7,486	-0.05%
2022/08/24	16	79.79	0	0.00	79.80	16	7,643	0.21%
2022/08/23	3	80.70	9	80.37	81.00	-6	7,740	-0.08%
2022/08/22	3	81.97	7	81.94	81.20	-4	7,891	-0.05%
2022/08/19	2	83.70	2	83.00	83.10	0	7,889	0.00%
2022/08/18	0	0.00	2	81.70	82.80	-2	7,910	-0.03%
2022/08/17	4	82.40	5.1	82.88	82.50	-1.1	7,902	-0.01%
2022/08/16	13.2	83.98	13	83.82	82.90	0.2	8,001	0.00%
2022/08/15	10	82.59	10	82.24	84.20	0	7,872	0.00%
2022/08/12	2	78.90	9	79.89	80.00	-7	7,777	-0.09%
2022/08/11	1	78.00	0	0.00	77.00	1	7,792	0.01%
2022/08/10	6	77.23	0	0.00	76.50	6	7,955	0.08%
2022/08/09	2	77.80	6	77.58	77.80	-4	8,009	-0.05%
2022/08/08	3	77.90	1	77.60	78.00	2	8,061	0.02%
2022/08/05	3	79.50	16	79.62	79.60	-13	8,109	-0.16%
2022/08/04	11	77.08	5	76.68	77.80	6	8,163	0.07%
2022/08/03	2	78.06	2	77.45	77.40	0	8,206	0.00%
2022/08/02	8	79.44	5	79.68	79.50	3	8,304	0.04%
2022/08/01	12	82.00	8	81.73	82.20	4	8,384	0.05%
2022/07/29	8	81.61	2	82.20	81.50	6	8,425	0.07%
2022/07/28	5	81.72	3	82.00	80.80	2	8,610	0.02%
2022/07/27	12.1	81.63	17	81.89	82.40	-5	8,678	-0.06%
2022/07/26	1	82.62	0	0.00	81.90	1	8,798	0.01%
2022/07/25	2	85.95	6	85.70	85.60	-4	8,920	-0.04%
2022/07/22	9	88.61	9	88.22	87.00	0	9,113	0.00%
2022/07/21	10	86.38	13	86.32	88.50	-3	9,241	-0.03%
2022/07/20	8	84.44	13	84.92	84.00	-5	9,196	-0.05%
2022/07/19	14	82.58	8	82.80	82.80	6	9,297	0.06%
2022/07/18	6	83.07	6	82.53	82.60	0	9,398	0.00%
2022/07/15	2	80.20	3	80.27	80.40	-1	9,592	-0.01%
2022/07/14	4.1	79.44	8	78.58	80.20	-3.9	9,771	-0.04%
2022/07/13	7	78.23	3	78.63	77.50	4	9,966	0.04%
2022/07/12	0	0.00	1	76.30	76.00	-1	10,015	-0.01%
2022/07/11	13.1	81.44	7	81.40	80.50	6.1	10,031	0.06%
2022/07/08	30.1	81.66	11	81.76	82.20	19.1	10,086	0.19%
2022/07/07	3	77.87	10.2	78.34	79.20	-7.2	10,103	-0.07%
2022/07/06	5	79.04	1	80.00	76.90	4	10,163	0.04%
2022/07/05	7	78.60	9.1	78.85	80.30	-2.1	10,364	-0.02%
2022/07/04	9	77.08	8	77.23	76.60	1	10,261	0.01%
2022/07/01	15.3	79.43	26	79.35	74.10	-10.7	10,284	-0.10%
2022/06/30	15.1	90.06	3	92.10	88.80	12.1	10,065	0.12%
2022/06/29	1	98.00	1	97.60	96.40	0	9,984	0.00%
2022/06/28	2.1	100.51	0	0.00	98.90	2.1	10,019	0.02%
2022/06/27	6	101.17	2	102.75	101.50	4	10,126	0.04%
2022/06/24	7	100.47	7	100.36	99.50	0	10,231	0.00%
2022/06/23	5	97.08	9.2	96.44	97.40	-4.2	10,307	-0.04%
2022/06/22	25.2	97.63	24.7	97.92	95.70	0.4	10,628	0.00%
2022/06/21	13	100.55	18.3	101.67	103.00	-5.3	11,029	-0.05%
2022/06/20	11.3	98.24	0	101.50	95.10	11.2	11,328	0.10%
2022/06/17	12.1	102.79	17	101.71	102.50	-5	11,562	-0.04%
2022/06/16	4.1	105.60	5	106.00	104.50	-0.9	11,948	-0.01%
2022/06/15	45.1	108.31	9	107.72	108.00	36.1	13,104	0.28%
2022/06/14	25.2	107.79	7	107.64	110.00	18.2	13,672	0.13%
2022/06/13	8.2	111.57	3	111.50	112.00	5.2	13,762	0.04%
2022/06/10	11.1	115.05	1	115.00	115.50	10.1	13,981	0.07%
2022/06/09	9	117.89	14	117.64	117.00	-5	14,163	-0.04%
2022/06/08	6.1	121.50	5	122.00	120.50	1.1	14,185	0.01%
2022/06/07	11	120.55	4	121.00	121.00	7	14,437	0.05%
2022/06/06	5	120.70	9	121.56	121.50	-4	14,772	-0.03%
2022/06/02	5.2	123.81	21	124.05	122.50	-15.8	15,282	-0.10%
2022/06/01	21.1	126.52	13.4	126.80	125.00	7.7	15,673	0.05%
2022/05/31	9	123.06	12	123.25	124.00	-3	16,283	-0.02%
2022/05/30	10	121.15	14.2	120.99	123.00	-4.2	17,589	-0.02%
2022/05/27	15.1	115.60	16	116.03	116.00	-0.9	17,808	-0.01%
2022/05/26	12	115.42	16	114.81	114.00	-4	17,874	-0.02%
2022/05/25	5	114.60	5	115.10	116.00	0	17,954	0.00%
2022/05/24	5.3	114.53	2	114.75	114.00	3.3	18,134	0.02%
2022/05/23	2	118.75	0	0.00	119.00	2	18,170	0.01%
2022/05/20	3	118.50	5	118.70	118.50	-2	18,456	-0.01%
2022/05/19	6	117.67	23	117.80	119.50	-17	18,747	-0.09%
2022/05/18	32	123.98	20	122.80	121.00	12	19,272	0.06%
2022/05/17	19	120.76	6	120.42	121.00	13	19,361	0.07%
2022/05/16	7.1	118.08	21	119.06	117.00	-13.9	19,571	-0.07%
2022/05/13	29	119.03	5	118.40	119.00	24	19,507	0.12%
2022/05/12	145.5	116.08	5	116.90	115.00	140.4	19,454	0.72%	大買/鉅額交易
2022/05/11	4	117.38	5	118.40	117.00	-1	19,382	-0.01%
2022/05/10	6	117.75	122	117.19	120.00	-116	19,310	-0.60%	大賣/鉅額交易
2022/05/09	11.1	118.09	45	119.59	116.00	-33.9	19,198	-0.18%
2022/05/06	25.1	123.30	18	122.78	123.50	7.1	19,095	0.04%
2022/05/05	6	125.00	26.5	126.17	126.50	-20.5	19,026	-0.11%
2022/05/04	60	122.89	2.7	123.41	121.50	57.3	18,865	0.30%
2022/05/03	17.1	122.47	5	122.70	121.00	12.1	18,774	0.06%
2022/04/29	50	126.88	42	128.60	125.00	8	18,676	0.04%
2022/04/28	46	123.90	65.1	120.49	124.50	-19.1	18,491	-0.10%
2022/04/27	21.2	117.69	19.3	117.22	121.00	2	18,314	0.01%
2022/04/26	7	122.50	1	121.50	122.00	6	18,132	0.03%
2022/04/25	13.2	122.66	15.1	123.94	121.50	-1.9	18,061	-0.01%
2022/04/22	12.2	129.12	10	129.30	130.50	2.2	17,913	0.01%
2022/04/21	19	128.61	14.5	129.07	133.00	4.5	17,886	0.02%
2022/04/20	18.1	124.03	6	124.42	124.50	12.1	17,748	0.07%
2022/04/19	12.2	126.42	10	124.70	122.50	2.2	17,593	0.01%
2022/04/18	4.2	130.09	11	129.18	129.00	-6.8	17,419	-0.04%
2022/04/15	111.1	133.40	24	133.52	132.00	87.1	17,359	0.50%	大買/
2022/04/14	14	134.43	138	136.33	133.50	-124	17,365	-0.71%	大賣/鉅額交易
2022/04/13	16.1	134.09	10.2	134.38	133.00	5.9	17,319	0.03%
2022/04/12	12.1	134.80	17	134.03	133.00	-4.9	17,198	-0.03%
2022/04/11	13.4	140.75	26	140.23	135.50	-12.6	17,021	-0.07%
2022/04/08	14	149.79	10	151.30	150.50	4	16,700	0.02%
2022/04/07	38.6	155.56	15.1	152.42	149.00	23.5	16,589	0.14%
2022/04/06	9.1	158.91	25.1	156.95	160.50	-16	16,406	-0.10%
2022/04/01	19.5	158.64	3.3	159.65	159.00	16.2	16,356	0.10%
2022/03/31	20.2	162.13	14	162.29	161.00	6.2	16,272	0.04%
2022/03/30	13.1	168.22	15	167.23	165.00	-1.9	16,271	-0.01%
2022/03/29	16.2	165.33	10.6	164.51	165.00	5.7	16,223	0.03%
2022/03/28	7.1	160.71	10.2	161.03	165.50	-3.1	16,260	-0.02%
2022/03/25	32.7	164.61	46	165.12	163.00	-13.3	16,180	-0.08%
2022/03/24	28	174.73	46.2	173.70	171.50	-18.2	15,809	-0.11%
2022/03/23	25.2	178.05	24.3	178.49	178.00	1	15,302	0.01%
2022/03/22	87.1	171.37	58.2	172.43	178.00	28.9	14,991	0.19%
2022/03/21	48	176.74	22	174.50	173.50	26	14,718	0.18%
2022/03/18	97.5	177.19	141.1	177.55	176.50	-43.6	14,344	-0.30%	大賣/
2022/03/17	34	169.65	76.8	172.34	174.00	-42.7	13,091	-0.33%
2022/03/16	29	158.09	13.4	157.87	158.50	15.6	12,472	0.13%
2022/03/15	21.5	157.84	37	158.30	153.50	-15.5	12,314	-0.13%
2022/03/14	37.5	162.28	20	162.15	164.00	17.5	12,172	0.14%
2022/03/11	8.1	157.94	6.6	157.44	157.50	1.5	12,204	0.01%
2022/03/10	19	158.53	13	158.27	158.50	6	12,308	0.05%
2022/03/09	63	159.39	20	156.85	153.50	43	12,373	0.35%
2022/03/08	65.1	160.41	20.1	158.45	157.00	45	12,531	0.36%
2022/03/07	164.2	161.91	19.6	161.10	162.00	144.7	12,232	1.18%	大買/鉅額交易
2022/03/04	71.2	173.28	491.8	172.30	169.00	-420.6	11,928	-3.53%	大賣/鉅額交易
2022/03/03	395.1	171.12	170.5	171.55	171.50	224.6	11,303	1.99%	大買/大賣/鉅額交易
2022/03/02	16	154.18	16	156.76	160.00	0	10,054	0.00%
2022/03/01	3	148.17	2	147.50	148.50	1	9,749	0.01%
2022/02/25	4	144.75	3	146.49	143.50	1	9,824	0.01%
2022/02/24	36.2	147.33	4.6	145.28	141.50	31.6	9,881	0.32%
2022/02/23	15	152.10	24	153.85	151.00	-9	10,236	-0.09%
2022/02/22	113.1	154.33	23	157.15	151.50	90.1	10,368	0.87%	大買/
2022/02/21	25.1	164.04	41	163.12	161.00	-15.9	10,231	-0.16%
2022/02/18	41.5	160.41	144.2	159.32	162.50	-102.7	10,224	-1.00%	大賣/鉅額交易
2022/02/17	16	153.75	16	154.09	151.50	0	9,904	0.00%
2022/02/16	17	153.21	17.3	153.88	155.50	-0.3	9,991	0.00%
2022/02/15	1	143.00	8	143.50	141.50	-7	10,092	-0.07%
2022/02/14	1	143.02	12	143.63	142.00	-11	10,733	-0.10%
2022/02/11	2	146.50	1	149.00	147.00	1	10,937	0.01%
2022/02/10	4.1	149.33	2	147.00	148.50	2.1	11,265	0.02%
2022/02/09	15.3	148.42	8.4	147.58	150.00	6.9	11,402	0.06%
2022/02/08	37.1	144.30	23	144.43	146.00	14.1	11,481	0.12%
2022/02/07	2	138.75	2	140.50	143.00	0	11,584	0.00%
2022/01/26	5	140.70	6	138.50	141.00	-1	11,768	-0.01%
2022/01/25	6.2	138.95	1	138.50	137.00	5.2	12,210	0.04%
2022/01/24	0	134.00	23	139.43	140.50	-23	12,678	-0.18%
2022/01/21	5.3	141.06	3	141.17	139.00	2.3	13,031	0.02%
2022/01/20	3.1	145.10	4	144.63	146.00	-0.9	13,503	-0.01%
2022/01/19	1.4	144.79	13	145.58	144.50	-11.6	13,633	-0.09%
2022/01/18	8.2	150.22	1	152.00	148.00	7.2	13,849	0.05%
2022/01/17	5	148.70	3	149.00	150.00	2	14,101	0.01%
2022/01/14	3	147.33	1	149.00	149.50	2	14,265	0.01%
2022/01/13	4	145.74	7	145.64	144.50	-3	14,534	-0.02%
2022/01/12	14	147.60	11	147.95	148.50	3	14,498	0.02%
2022/01/11	14.5	146.38	14	147.50	145.00	0.5	14,569	0.00%
2022/01/10	2.1	152.05	4	150.75	152.00	-1.9	14,535	-0.01%
2022/01/07	14.1	153.01	7	153.64	148.50	7.1	14,682	0.05%
2022/01/06	22.3	156.49	14	155.82	155.00	8.3	14,744	0.06%
2022/01/05	10.2	158.91	10	158.20	158.00	0.2	14,851	0.00%
2022/01/04	9.2	162.76	8.2	163.33	161.50	1	14,915	0.01%
2022/01/03	3	163.50	1	164.00	164.50	2	15,049	0.01%
2021/12/30	2	165.00	2.1	164.97	165.00	-0.1	15,181	0.00%
2021/12/29	3.6	163.44	7	164.28	163.00	-3.4	15,371	-0.02%
2021/12/28	8.5	166.29	0	0.00	165.50	8.5	15,706	0.05%
2021/12/27	0	0.00	3.1	167.50	168.00	-3.1	16,035	-0.02%
2021/12/24	7.4	166.73	4.1	167.85	165.50	3.4	16,183	0.02%
2021/12/23	1	167.98	6.2	167.26	169.00	-5.2	16,265	-0.03%
2021/12/22	113	170.60	116.3	166.05	165.00	-3.3	16,277	-0.02%	大買/大賣/
2021/12/21	8	165.69	13.4	166.54	164.50	-5.4	16,226	-0.03%
2021/12/20	8	163.25	11	165.09	163.50	-3	16,291	-0.02%
2021/12/17	162.4	163.42	160	163.38	163.50	2.4	16,348	0.01%	大買/大賣/
2021/12/16	19.2	166.04	9.1	165.83	167.50	10.1	16,456	0.06%
2021/12/15	7	160.00	20.1	160.15	161.00	-13.1	16,484	-0.08%
2021/12/14	9	155.06	0.4	154.78	154.00	8.6	16,523	0.05%
2021/12/13	2	159.25	6	160.17	160.00	-4	16,597	-0.02%
2021/12/10	11.3	159.41	10.2	160.33	159.00	1.1	16,904	0.01%
2021/12/09	10	165.00	10	164.65	164.50	0	16,928	0.00%
2021/12/08	11	167.59	12	166.50	164.00	-1	17,062	-0.01%
2021/12/07	28	168.37	13.1	168.30	166.00	15	17,168	0.09%
2021/12/06	14.2	172.12	10.2	171.42	173.00	4	17,134	0.02%
2021/12/03	24.2	172.49	30.1	172.30	171.00	-5.9	17,146	-0.03%
2021/12/02	26.2	169.69	31	170.16	167.00	-4.8	17,226	-0.03%
2021/12/01	18.3	164.60	24.1	165.29	167.50	-5.8	16,882	-0.03%
2021/11/30	19	161.66	44	160.24	161.00	-25	16,847	-0.15%
2021/11/29	46.4	154.68	38.2	154.24	156.00	8.2	17,080	0.05%
2021/11/26	13.3	156.73	6.1	156.50	155.50	7.3	17,360	0.04%
2021/11/25	6	161.00	12	160.29	158.50	-6	17,456	-0.03%
2021/11/24	6.2	160.05	8.2	160.56	162.00	-2	17,501	-0.01%
2021/11/23	20.2	161.53	23.2	160.90	161.00	-3.1	17,568	-0.02%
2021/11/22	47.3	165.67	53.1	166.44	165.00	-5.8	17,742	-0.03%
2021/11/19	17	160.47	26	159.33	157.00	-9	17,541	-0.05%
2021/11/18	13.1	164.89	25.2	166.01	164.00	-12.2	17,641	-0.07%
2021/11/17	35	165.34	35.2	164.70	165.00	-0.2	17,841	0.00%
2021/11/16	25.3	162.27	17.1	163.11	163.50	8.2	18,130	0.05%
2021/11/15	12.1	160.36	12	161.96	158.00	0.1	18,522	0.00%
2021/11/12	20.1	158.72	24	157.25	156.50	-3.9	19,245	-0.02%
2021/11/11	46.3	155.63	62.3	157.29	155.00	-16	19,449	-0.08%
2021/11/10	30.3	147.93	28	146.95	151.50	2.2	19,775	0.01%
2021/11/09	32	143.70	46	145.50	148.50	-14	20,183	-0.07%
2021/11/08	10	140.40	42	139.61	139.00	-32	20,294	-0.16%
2021/11/05	2	142.25	10.1	143.51	144.50	-8.1	20,862	-0.04%
2021/11/04	15	143.30	36	142.44	141.50	-21	21,186	-0.10%
2021/11/03	15.4	142.11	34.8	142.62	144.00	-19.4	21,558	-0.09%
2021/11/02	59	147.99	58	148.14	143.00	1	21,513	0.00%
2021/11/01	74.1	148.14	54.4	148.78	147.50	19.6	21,303	0.09%
2021/10/29	43.5	143.46	29	143.17	142.50	14.5	21,128	0.07%
2021/10/28	42.2	141.01	41	141.66	142.50	1.2	20,966	0.01%
2021/10/27	36.1	133.83	72	134.98	134.50	-36	20,899	-0.17%
2021/10/26	42	133.40	42	133.56	130.50	0	21,149	0.00%
2021/10/25	63.1	130.15	56.2	128.64	132.00	6.9	21,707	0.03%
2021/10/22	34	125.43	15	126.73	128.00	19	22,361	0.08%
2021/10/21	42	124.62	25	125.04	123.00	17	23,211	0.07%
2021/10/20	5	119.91	6	120.42	120.00	-1	23,493	0.00%
2021/10/19	7	121.43	8	121.56	121.00	-1	25,066	0.00%
2021/10/18	3	119.00	4	118.75	118.50	-1	26,206	0.00%
2021/10/15	9	120.06	25	119.80	118.00	-16	27,347	-0.06%
2021/10/14	15.1	116.59	14	115.82	116.50	1.1	28,322	0.00%
2021/10/13	16	113.72	7	113.14	111.50	9	28,502	0.03%
2021/10/12	9.1	117.76	3	120.00	117.00	6.1	28,564	0.02%
2021/10/08	17	122.06	8	121.75	119.50	9	28,733	0.03%
2021/10/07	14.2	123.60	6	122.42	123.00	8.2	28,944	0.03%
2021/10/06	16.2	118.19	14	118.32	117.50	2.2	29,236	0.01%
2021/10/05	25.2	117.16	40	117.16	119.50	-14.9	29,528	-0.05%
2021/10/04	20	116.84	43.5	115.55	113.00	-23.5	29,546	-0.08%
2021/10/01	19.3	124.08	25	123.42	122.50	-5.7	29,663	-0.02%
2021/09/30	6	129.33	24	128.02	131.00	-18	30,246	-0.06%
2021/09/29	40	128.30	4	127.38	129.00	36	30,977	0.12%
2021/09/28	21	134.55	16.1	134.66	132.50	4.9	32,629	0.02%
2021/09/27	20	135.75	22	135.75	136.00	-2	33,739	-0.01%
2021/09/24	11	131.50	14	130.86	132.00	-3	34,646	-0.01%
2021/09/23	8	128.75	31	130.18	127.00	-23	35,414	-0.06%
2021/09/22	17	130.35	10	131.95	130.00	7	35,954	0.02%
2021/09/17	10	129.60	22.8	130.46	133.00	-12.8	37,050	-0.03%
2021/09/16	20	127.10	28	127.39	128.00	-8	38,257	-0.02%
2021/09/15	30	126.15	31.2	126.51	126.00	-1.2	38,955	0.00%
2021/09/14	10.5	134.43	18.4	133.46	132.50	-7.8	38,952	-0.02%
2021/09/13	28.4	140.24	9	138.17	137.00	19.4	38,962	0.05%
2021/09/10	26.2	138.77	33.5	139.38	141.00	-7.3	39,056	-0.02%
2021/09/09	9	135.44	9.1	136.41	138.00	-0.1	38,969	0.00%
2021/09/08	10	133.55	11	133.50	134.00	-1	38,931	0.00%
2021/09/07	52.9	133.92	46	132.59	133.50	6.9	38,964	0.02%
2021/09/06	7.1	139.48	14	137.50	136.50	-6.9	38,825	-0.02%
2021/09/03	12	139.00	13.5	139.75	139.00	-1.4	38,888	0.00%
2021/09/02	43	144.95	45	144.13	140.00	-2	38,937	-0.01%
2021/09/01	44.4	143.75	46	145.34	148.00	-1.6	38,896	0.00%
2021/08/31	12	140.00	41	139.78	140.00	-29	38,843	-0.07%
2021/08/30	11.5	139.72	4.5	139.95	139.50	7	39,138	0.02%
2021/08/27	25	138.62	11	139.09	139.00	14	39,411	0.04%
2021/08/26	20.1	141.93	22	142.73	140.00	-1.9	39,495	0.00%
2021/08/25	19.1	140.32	21	140.83	142.00	-1.9	39,566	0.00%
2021/08/24	29.1	139.05	20.1	137.71	135.50	9.1	40,059	0.02%
2021/08/23	34.4	139.51	35.3	139.50	140.00	-0.9	40,213	0.00%
2021/08/20	45.2	133.33	44.4	132.87	133.00	0.8	40,683	0.00%
2021/08/19	56.8	136.23	108.6	134.62	130.50	-51.9	40,705	-0.13%	大賣/
2021/08/18	75.3	135.98	89	134.52	143.00	-13.7	41,179	-0.03%
2021/08/17	23.8	137.79	30.1	136.94	132.50	-6.3	41,023	-0.02%
2021/08/16	48.4	138.41	88	139.40	143.50	-39.6	41,087	-0.10%
2021/08/13	111.1	143.27	26.5	142.97	140.50	84.7	40,593	0.21%	大買/
2021/08/12	39.4	158.28	29.1	157.52	156.00	10.3	40,534	0.03%
2021/08/11	65.5	161.35	42.5	159.36	160.00	23.1	40,888	0.06%
2021/08/10	39.2	171.43	45.4	171.77	173.00	-6.2	40,474	-0.02%
2021/08/09	61.7	171.71	29.3	170.23	170.00	32.4	40,505	0.08%
2021/08/06	29.1	182.52	24	182.38	182.50	5.1	40,913	0.01%
2021/08/05	47	182.43	37	184.65	185.00	10	41,731	0.02%
2021/08/04	59.3	185.25	27	184.09	182.00	32.3	42,340	0.08%
2021/08/03	23.5	185.57	30	186.08	185.50	-6.6	42,249	-0.02%
2021/08/02	37.5	186.76	27	185.96	183.00	10.5	42,628	0.02%
2021/07/30	45.6	186.83	68	184.94	180.50	-22.4	42,590	-0.05%
2021/07/29	57.3	182.40	45.2	182.06	188.50	12.1	42,758	0.03%
2021/07/28	74.4	182.29	120	180.28	175.00	-45.6	42,512	-0.11%	大賣/
2021/07/27	79.2	205.17	89.5	203.97	194.00	-10.2	42,076	-0.02%
2021/07/26	64.1	202.56	32	203.48	201.50	32.1	41,419	0.08%
2021/07/23	153.1	202.64	179.8	201.11	197.00	-26.7	41,083	-0.07%	大買/大賣/
2021/07/22	58	186.91	74.3	189.77	196.50	-16.3	39,927	-0.04%
2021/07/21	82.3	181.28	118.3	181.62	179.00	-36	38,802	-0.09%	大賣/
2021/07/20	92.7	175.49	85	176.30	173.00	7.6	37,735	0.02%
2021/07/19	13	167.37	27	168.30	172.50	-14	36,614	-0.04%
2021/07/16	39.3	164.93	39.3	164.46	163.50	0	36,415	0.00%
2021/07/15	19	163.47	36	163.06	164.50	-17	36,323	-0.05%
2021/07/14	45	159.49	43.3	159.17	159.00	1.7	36,166	0.00%
2021/07/13	55.2	170.24	45	167.29	162.00	10.2	35,852	0.03%
2021/07/12	49.4	170.42	61.2	170.69	171.00	-11.8	35,506	-0.03%
2021/07/09	35	164.64	33.6	165.51	164.50	1.4	35,077	0.00%
2021/07/08	241	169.04	59.4	168.81	166.00	181.7	34,874	0.52%	大買/鉅額交易
2021/07/07	96.3	169.32	88.3	167.52	165.00	8	35,149	0.02%
2021/07/06	142.1	174.16	101	174.12	172.50	41.1	35,027	0.12%	大買/大賣/
2021/07/05	231.2	181.29	286.4	179.46	170.00	-55.2	35,270	-0.16%	大買/大賣/
2021/07/02	332	162.17	308.7	168.03	174.00	23.3	34,121	0.07%	大買/大賣/
2021/07/01	137.9	166.09	351.6	164.15	158.50	-213.6	33,859	-0.63%	大買/大賣/鉅額交易
2021/06/30	260.3	157.46	88.3	159.88	163.00	172	33,203	0.52%	大買/鉅額交易
2021/06/29	99.7	155.64	90.4	154.20	154.00	9.2	32,843	0.03%
2021/06/28	117.7	153.31	144.3	154.93	154.00	-26.6	32,911	-0.08%	大買/大賣/
2021/06/25	152.4	142.22	336.3	144.54	146.50	-183.9	32,506	-0.57%	大買/大賣/鉅額交易
2021/06/24	71.1	134.89	60	135.11	136.00	11.1	31,619	0.04%
2021/06/23	10	127.45	32	130.94	133.00	-22	30,984	-0.07%
2021/06/22	12.1	124.04	8	122.07	121.00	4	31,097	0.01%
2021/06/21	35.3	122.88	66.1	122.04	120.50	-30.8	31,263	-0.10%
2021/06/18	11.1	131.13	15	130.87	129.00	-4	31,803	-0.01%
2021/06/17	17	128.74	35	129.80	131.50	-18	31,874	-0.06%
2021/06/16	31.3	132.20	24.1	131.52	129.50	7.2	31,976	0.02%
2021/06/15	11.2	134.41	26	134.85	136.00	-14.8	32,598	-0.05%
2021/06/11	28	133.12	20	132.68	131.00	8	32,521	0.02%
2021/06/10	31	133.39	29	132.05	132.00	2	33,066	0.01%
2021/06/09	43.4	131.35	54.1	131.21	131.50	-10.7	33,186	-0.03%
2021/06/08	38.2	134.93	34.1	133.26	130.50	4.1	33,157	0.01%
2021/06/07	37.2	136.47	21.1	135.67	135.50	16.1	33,082	0.05%
2021/06/04	20.1	136.66	31.1	137.54	139.00	-11	32,754	-0.03%
2021/06/03	32	135.33	34.4	134.57	135.50	-2.4	32,674	-0.01%
2021/06/02	78	136.31	61.2	134.85	134.50	16.8	32,743	0.05%
2021/06/01	79.2	140.23	81	141.29	136.50	-1.8	32,623	-0.01%
2021/05/31	69	135.96	34	135.19	134.00	35	32,109	0.11%
2021/05/28	80.1	133.97	79	133.04	135.00	1.1	32,079	0.00%
2021/05/27	77.1	127.34	60	128.24	126.50	17.1	31,786	0.05%
2021/05/26	142.9	131.06	121.2	129.25	126.00	21.7	31,719	0.07%	大買/大賣/
2021/05/25	96	122.80	90	126.45	128.50	6	31,670	0.02%
2021/05/24	39.4	110.00	241.6	116.33	117.00	-202.2	31,912	-0.63%	大賣/鉅額交易
2021/05/21	40.2	104.74	62.1	104.32	106.50	-21.9	32,155	-0.07%
2021/05/20	59.4	107.13	23	106.50	101.50	36.4	31,940	0.11%
2021/05/19	83.6	110.08	1,065	110.71	112.50	-981.5	31,854	-3.08%	大賣/鉅額交易
2021/05/18	27	103.52	21	105.90	107.00	6	31,891	0.02%
2021/05/17	43	103.13	70	101.59	97.70	-27	32,241	-0.08%
2021/05/14	149.8	116.34	156	111.81	108.50	-6.2	31,922	-0.02%	大買/大賣/
2021/05/13	168.5	114.04	132	114.36	115.00	36.5	31,103	0.12%	大買/大賣/
2021/05/12	93.1	120.60	114	117.98	112.00	-20.9	30,227	-0.07%	大賣/
2021/05/11	39.1	124.52	22	124.00	124.00	17.1	29,540	0.06%
2021/05/10	120.2	143.92	134	140.60	137.50	-13.8	29,435	-0.05%	大買/大賣/
2021/05/07	41	130.17	51.6	131.42	139.50	-10.6	28,925	-0.04%
2021/05/06	138	128.46	95	127.75	127.00	43	28,709	0.15%	大買/
2021/05/05	105	132.63	117	130.15	123.00	-12	28,203	-0.04%	大買/大賣/
2021/05/04	79.3	144.69	87.4	138.53	136.50	-8.1	27,815	-0.03%
2021/05/03	80.1	159.70	36.1	155.33	151.50	44	27,521	0.16%
2021/04/29	16	167.25	30	168.20	168.00	-14	27,241	-0.05%
2021/04/28	77	168.74	78	167.21	165.00	-1	27,134	0.00%
2021/04/27	23.2	164.65	26	162.27	164.50	-2.8	26,958	-0.01%
2021/04/26	38	154.38	21.2	155.07	161.50	16.8	27,069	0.06%
2021/04/23	29	145.60	10.5	146.33	150.00	18.5	27,253	0.07%
2021/04/22	33.1	149.74	16.1	148.92	145.00	17	27,692	0.06%
2021/04/21	33.1	151.23	14.1	150.41	153.00	19.1	28,505	0.07%
2021/04/20	9	144.06	13.1	145.61	147.00	-4.1	28,550	-0.01%
2021/04/19	37.5	138.96	17	139.82	142.00	20.5	28,673	0.07%
2021/04/16	3	142.17	24.1	140.15	139.50	-21.1	28,936	-0.07%
2021/04/15	17	135.82	60	132.70	137.00	-43	29,104	-0.15%
2021/04/14	35.4	131.13	10	130.55	138.00	25.4	29,421	0.09%
2021/04/13	88.3	143.16	142	140.43	137.50	-53.7	29,575	-0.18%	大賣/
2021/04/12	131.4	136.19	95	138.01	137.00	36.4	29,131	0.12%	大買/
2021/04/09	150.6	137.66	135	134.13	131.50	15.6	28,986	0.05%	大買/大賣/
2021/04/08	100.1	128.77	114.2	132.66	136.00	-14.2	28,283	-0.05%	大賣/
2021/04/07	162.1	120.57	112	121.64	124.00	50.1	28,316	0.18%	大買/大賣/
2021/04/06	43.2	111.36	65.7	114.33	116.00	-22.5	28,187	-0.08%
2021/04/01	78.7	107.80	70	107.00	105.50	8.7	28,751	0.03%
2021/03/31	133.5	104.60	112	104.67	104.00	21.5	28,576	0.08%	大買/大賣/
2021/03/30	57	98.71	114.1	100.04	101.50	-57.1	28,154	-0.20%	大賣/
2021/03/29	98	96.11	45	96.09	95.70	53	27,520	0.19%
2021/03/26	57	92.57	50	92.29	93.70	7	27,331	0.03%
2021/03/25	22.1	91.96	52	91.08	90.60	-29.9	27,332	-0.11%
2021/03/24	66	96.38	75.5	95.78	95.30	-9.5	27,472	-0.03%
2021/03/23	92.5	98.38	165.1	97.50	95.30	-72.6	27,384	-0.27%	大賣/
2021/03/22	10	94.21	32.3	93.91	93.80	-22.3	26,705	-0.08%
2021/03/19	47	93.33	97.8	93.21	93.70	-50.8	26,856	-0.19%
2021/03/18	157	93.61	94.1	93.89	94.00	62.9	26,880	0.23%	大買/
2021/03/17	46	90.36	26	89.62	90.00	20	26,435	0.08%
2021/03/16	85	92.05	87	92.25	89.50	-2	26,542	-0.01%
2021/03/15	125	89.61	101	90.29	90.10	24	26,602	0.09%	大買/大賣/
2021/03/12	29.1	87.43	4	88.05	86.70	25.1	26,703	0.09%
2021/03/11	31	87.16	40	87.98	89.00	-9	27,580	-0.03%
2021/03/10	51	86.71	63	85.23	84.50	-12	28,013	-0.04%
2021/03/09	58	85.42	67	85.39	85.10	-9	28,215	-0.03%
2021/03/08	78.1	88.84	55	87.67	86.20	23.1	28,994	0.08%
2021/03/05	82	86.46	88	86.44	87.00	-6	29,820	-0.02%
2021/03/04	20.1	89.67	21	89.58	87.80	-0.9	29,933	0.00%
2021/03/03	109	87.16	93.1	87.76	90.60	15.9	29,980	0.05%	大買/
2021/03/02	100	92.71	107.5	89.85	86.80	-7.5	30,062	-0.02%	大賣/
2021/02/26	108	89.91	106	90.71	91.40	2	29,945	0.01%	大買/大賣/
2021/02/25	179.5	93.17	141	91.50	90.60	38.5	30,326	0.13%	大買/大賣/
2021/02/24	128.1	92.60	164.1	92.78	92.10	-36	30,487	-0.12%	大買/大賣/
2021/02/23	123.2	84.18	57.1	84.58	86.00	66.1	29,911	0.22%	大買/
2021/02/22	19	80.87	31	81.77	82.30	-12	29,065	-0.04%
2021/02/19	74.1	74.71	85.1	74.40	74.90	-11	28,805	-0.04%
2021/02/18	38	72.27	36	72.04	72.60	2	28,339	0.01%
2021/02/17	17	67.58	113	68.65	69.10	-96	27,549	-0.35%	大賣/
2021/02/05	2	62.40	18	63.09	62.90	-16	26,889	-0.06%
2021/02/04	13	62.07	23.2	62.08	62.30	-10.2	26,811	-0.04%
2021/02/03	7	61.66	8	61.48	61.50	-1	26,732	0.00%
2021/02/02	60.1	61.15	34.3	61.10	61.00	25.8	26,724	0.10%
2021/02/01	49.1	58.76	2	58.95	59.60	47.1	26,712	0.18%
2021/01/29	162.2	58.61	8	59.73	58.50	154.2	26,606	0.58%	大買/鉅額交易
2021/01/28	256	59.40	7	59.81	59.00	249	26,521	0.94%	大買/鉅額交易
2021/01/27	109	61.94	14	62.20	61.90	95	26,408	0.36%	大買/
2021/01/26	52	63.95	192	62.39	62.50	-140	26,334	-0.53%	大賣/鉅額交易
2021/01/25	10	62.49	23	63.02	63.50	-13	26,208	-0.05%
2021/01/22	29	62.80	21	62.80	63.00	8	26,023	0.03%
2021/01/21	26.2	63.47	21	62.55	63.00	5.2	25,907	0.02%
2021/01/20	57	64.18	41	63.62	61.90	16	25,707	0.06%
2021/01/19	109	67.08	32	66.86	65.30	77	25,404	0.30%	大買/
2021/01/18	69	66.10	171	65.89	66.10	-102	25,198	-0.40%	大賣/鉅額交易
2021/01/15	49	67.64	43.4	67.12	66.00	5.6	24,967	0.02%
2021/01/14	86	67.02	264	68.37	69.50	-178	24,560	-0.72%	大賣/鉅額交易
2021/01/13	13	63.02	18.1	62.84	64.20	-5.1	23,805	-0.02%
2021/01/12	21	63.04	8	62.90	61.90	13	23,653	0.05%
2021/01/11	65	64.74	20	64.85	64.20	45	23,474	0.19%
2021/01/08	63	63.48	41	63.22	63.50	22	23,227	0.09%
2021/01/07	98	63.66	45	64.01	64.30	53	23,033	0.23%
2021/01/06	39	62.55	44	61.07	61.60	-5	22,772	-0.02%
2021/01/05	34	64.60	20	63.82	63.40	14	22,621	0.06%
2021/01/04	90	66.29	87	66.04	66.00	3	22,408	0.01%
2020/12/31	57	64.68	93	64.32	64.70	-36	21,919	-0.16%
2020/12/30	112	64.11	113	64.16	63.70	-1	21,457	0.00%	大買/大賣/
2020/12/29	211	64.59	98	62.97	62.10	113	20,765	0.54%	大買/鉅額交易
2020/12/28	186	64.70	113	64.93	65.80	73	19,867	0.37%	大買/大賣/
2020/12/25	55	58.87	87	58.96	59.90	-32	18,841	-0.17%
2020/12/24	61	58.20	28	58.74	57.90	33	18,434	0.18%
2020/12/23	14	56.97	11	57.21	57.50	3	18,058	0.02%
2020/12/22	18	56.44	25	57.26	55.50	-7	17,830	-0.04%
2020/12/21	9	56.27	19	56.59	56.10	-10	17,535	-0.06%
2020/12/18	62	57.96	45	58.54	57.50	17	17,267	0.10%
2020/12/17	25	55.62	25	55.69	56.30	0	16,651	0.00%
2020/12/16	23	55.57	4	55.75	55.20	19	16,400	0.12%
2020/12/15	12	54.62	49.4	55.28	54.60	-37.4	16,209	-0.23%
2020/12/14	19	57.77	46	57.33	56.80	-27	15,845	-0.17%
2020/12/11	82	58.95	36.1	57.89	57.40	45.9	15,579	0.29%
2020/12/10	38	59.13	79	58.18	58.60	-41	15,224	-0.27%
2020/12/09	146	61.38	70	61.08	60.40	76	14,889	0.51%	大買/
2020/12/08	48	59.03	31	59.13	59.00	17	14,047	0.12%
2020/12/07	111	58.14	83	58.61	60.10	28	13,521	0.21%	大買/
2020/12/04	113	55.87	75	55.68	54.70	38	12,300	0.31%	大買/
2020/12/03	18	54.18	82	53.62	53.90	-64	11,514	-0.56%
2020/12/02	113.5	56.18	144	55.85	55.20	-30.5	11,077	-0.28%	大買/大賣/
2020/12/01	174	53.87	97	54.17	55.50	77	9,964	0.77%	大買/
2020/11/30	58	51.58	24	51.17	50.50	34	8,748	0.39%
2020/11/27	47	50.02	113	50.21	50.30	-66	8,301	-0.80%	大賣/
2020/11/26	120	50.11	68	50.44	50.00	52	7,875	0.66%	大買/
2020/11/25	76	49.39	48	49.26	49.00	28	7,248	0.39%
2020/11/24	44	51.90	84.1	51.33	49.70	-40.1	6,773	-0.59%
2020/11/23	70	49.81	73	49.87	51.30	-3	5,808	-0.05%
2020/11/20	19	44.62	53	45.83	46.65	-34	4,521	-0.75%
2020/11/19	22	42.25	8	42.38	42.45	14	3,918	0.36%
2020/11/18	92	41.67	3	41.58	41.70	89	3,891	2.29%
2020/11/17	35	41.99	9	42.39	41.80	26	3,919	0.66%
2020/11/16	57.2	42.03	31	42.13	42.20	26.2	3,987	0.66%
2020/11/13	33	41.37	0	0.00	41.40	33	4,071	0.81%
2020/11/12	100	41.10	5	41.12	41.35	95	4,204	2.26%
2020/11/11	17	41.89	18	41.91	41.85	-1	4,148	-0.02%
2020/11/10	40	42.37	6	42.23	42.30	34	4,128	0.82%
2020/11/09	423.2	43.11	35	43.61	43.70	388.2	4,027	9.64%	大買/鉅額交易
2020/11/06	9	41.95	5	41.93	41.75	4	3,842	0.10%
2020/11/05	15	42.03	1	41.90	42.00	14	3,825	0.37%
2020/11/04	47	42.44	47	42.56	42.75	0	3,806	0.00%
2020/11/03	21	41.20	0	0.00	41.10	21	3,727	0.56%
2020/11/02	119	40.84	5	41.38	40.60	114	3,749	3.04%	大買/鉅額交易
2020/10/30	411	41.95	3	42.12	41.95	408	3,713	10.99%	大買/鉅額交易
2020/10/29	43	41.80	9	41.32	42.05	34	3,686	0.92%
2020/10/28	89.2	42.01	0	0.00	42.00	89.2	3,719	2.40%
2020/10/27	23	42.23	9	41.95	42.20	14	3,696	0.38%
2020/10/26	80	42.66	1	43.30	42.50	79	3,671	2.15%
2020/10/23	119.2	42.98	4	42.91	43.30	115.2	3,587	3.21%	大買/鉅額交易
2020/10/22	93.3	42.39	33	42.10	42.50	60.3	3,533	1.71%
2020/10/21	171	42.50	15	42.43	42.75	156	3,440	4.53%	大買/鉅額交易
2020/10/20	196	41.32	12	41.28	41.45	184	3,270	5.63%	大買/鉅額交易
2020/10/19	358.4	41.52	13	41.37	41.60	345.4	3,252	10.62%	大買/鉅額交易
2020/10/16	241	41.27	12	41.24	40.70	229	3,215	7.12%	大買/鉅額交易
2020/10/15	999.3	41.20	25	41.05	41.30	974.3	3,237	30.10%	大買/鉅額交易
2020/10/14	34.3	40.76	23	40.88	40.80	11.3	3,161	0.36%
2020/10/13	5	40.19	21	39.48	40.45	-16	3,027	-0.53%
2020/10/12	34	38.82	14	39.30	38.55	20	2,857	0.70%
2020/10/08	0	0.00	4	37.60	37.70	-4	2,776	-0.14%
2020/10/07	3	37.33	0	0.00	37.30	3	2,815	0.11%
2020/10/05	2	37.18	1	37.60	36.80	1	2,956	0.03%
2020/09/30	7	37.25	0	0.00	37.25	7	3,259	0.21%
2020/09/28	7	36.60	15	36.16	36.90	-8	3,340	-0.24%
2020/09/25	5	35.60	2	35.73	35.70	3	3,388	0.09%
2020/09/24	1	37.10	0	0.00	36.70	1	3,390	0.03%
2020/09/23	1	37.70	0	0.00	38.00	1	3,426	0.03%
2020/09/22	1	37.90	4	37.94	37.80	-3	3,462	-0.09%
2020/09/21	1	38.35	0	0.00	38.30	1	3,456	0.03%
2020/09/18	0	0.00	3	39.00	38.70	-3	3,468	-0.09%
2020/09/17	12	39.17	6	39.10	38.90	6	3,474	0.17%
2020/09/16	2	38.78	0	0.00	38.75	2	3,468	0.06%
2020/09/15	0	0.00	4	38.21	38.70	-4	3,427	-0.12%
2020/09/14	0	0.00	1	37.35	37.25	-1	3,332	-0.03%
2020/09/11	0	0.00	10	36.60	36.55	-10	3,336	-0.30%
2020/09/10	1	36.85	3	37.20	36.85	-2	3,337	-0.06%
2020/09/08	0	0.00	1	37.10	37.10	-1	3,368	-0.03%
2020/09/04	1	36.35	0	37.20	36.90	1	3,574	0.03%
2020/09/02	1	36.80	1	36.80	36.70	0	3,618	0.00%
2020/09/01	2	36.35	6	36.33	36.40	-4	3,637	-0.11%
2020/08/31	1	36.40	0	0.00	36.40	1	3,728	0.03%
2020/08/28	7	36.34	0	0.00	36.40	7	3,821	0.18%
2020/08/27	2	36.80	0	0.00	36.40	2	3,944	0.05%
2020/08/26	0	0.00	3	36.53	36.70	-3	3,984	-0.08%
2020/08/25	0	0.00	2	36.55	36.45	-2	4,068	-0.05%
2020/08/24	16	36.05	1	36.20	36.30	15	4,067	0.37%
2020/08/21	5	36.09	0	0.00	36.20	5	4,088	0.12%
2020/08/20	7	36.71	2	35.75	35.80	5	4,089	0.12%
2020/08/19	6	39.23	10	39.30	38.70	-4	4,086	-0.10%
2020/08/18	23	40.30	3	40.17	41.00	20	3,993	0.50%
2020/08/17	0	0.00	3	39.63	40.00	-3	3,930	-0.08%
2020/08/14	6	38.75	0	0.00	38.75	6	3,960	0.15%
2020/08/13	4	39.34	2	39.53	39.05	2	4,036	0.05%
2020/08/12	0	0.00	3	39.37	39.30	-3	4,163	-0.07%
2020/08/11	1	39.10	0	0.00	39.10	1	4,287	0.02%
2020/08/10	4	39.51	0	0.00	39.10	4	4,881	0.08%
2020/08/07	0	0.00	7	40.10	40.10	-7	4,998	-0.14%
2020/08/06	0	0.00	4	40.85	40.65	-4	5,173	-0.08%
2020/08/05	1	40.30	2	40.15	40.40	-1	5,266	-0.02%
2020/08/04	2	39.98	0	0.00	39.80	2	5,351	0.04%
2020/08/03	5	40.32	7	40.53	40.00	-2	5,469	-0.04%
2020/07/31	2	39.80	2	39.63	39.80	0	5,515	0.00%
2020/07/30	2	39.58	3	39.38	39.30	-1	5,584	-0.02%
2020/07/28	4	38.35	5	38.97	38.00	-1	5,800	-0.02%
2020/07/27	2	38.68	3	39.15	38.95	-1	5,966	-0.02%
2020/07/24	4	38.96	1	40.00	38.70	3	6,251	0.05%
2020/07/23	0	0.00	2	39.63	39.50	-2	6,521	-0.03%
2020/07/22	2	39.38	1	39.50	39.40	1	6,545	0.02%
2020/07/21	2	38.80	6	38.46	38.95	-4	6,536	-0.06%
2020/07/20	2	36.85	10	36.85	36.85	-8	6,465	-0.12%
2020/07/17	1	37.35	2	37.25	37.05	-1	6,498	-0.02%
2020/07/16	10	37.65	7	37.44	37.25	3	6,544	0.05%
2020/07/15	1	38.05	17	38.20	37.40	-16	6,545	-0.24%
2020/07/14	11	37.54	3	37.52	37.65	8	6,611	0.12%
2020/07/13	7	38.56	7	38.67	38.60	0	6,649	0.00%
2020/07/10	15	39.06	25	38.62	38.45	-10	6,730	-0.15%
2020/07/09	65	41.84	37	41.85	40.40	28	6,717	0.42%
2020/07/08	7	40.09	4	40.06	40.05	3	6,447	0.05%
2020/07/07	4	39.49	8	39.29	39.35	-4	6,435	-0.06%
2020/07/06	6	39.92	3	39.93	40.05	3	6,414	0.05%
2020/07/03	9	39.18	20	39.26	39.10	-11	6,373	-0.17%
2020/07/02	12	39.93	1	40.05	40.20	11	6,358	0.17%
2020/07/01	0	0.00	2	39.35	39.40	-2	6,338	-0.03%
2020/06/30	0	0.00	1	38.85	38.65	-1	6,306	-0.02%
2020/06/29	3	38.45	1	39.00	38.45	2	6,310	0.03%
2020/06/24	2	39.05	6	39.00	39.00	-4	6,294	-0.06%
2020/06/23	1	38.50	0	0.00	38.65	1	6,308	0.02%
2020/06/22	0	0.00	6	39.08	39.05	-6	6,307	-0.10%
2020/06/19	10	38.60	3	38.97	38.65	7	6,320	0.11%
2020/06/18	0	0.00	0.2	38.55	38.50	-0.2	6,309	0.00%
2020/06/17	4	38.50	1	39.00	38.50	3	6,303	0.05%
2020/06/16	2	38.63	1	38.90	38.75	1	6,325	0.02%
2020/06/15	2	38.80	6	38.93	38.00	-4	6,365	-0.06%
2020/06/12	5	38.31	1	38.95	38.95	4	6,356	0.06%
2020/06/11	6	40.96	8	39.90	39.30	-2	6,338	-0.03%
2020/06/10	4	42.09	8	42.31	42.50	-4	6,222	-0.06%
2020/06/09	4	42.00	5	42.41	42.00	-1	6,293	-0.02%
2020/06/08	1	42.05	0	0.00	41.85	1	6,372	0.02%
2020/06/05	6	42.68	9	42.85	42.40	-3	6,500	-0.05%
2020/06/04	4	41.94	4	42.38	42.25	0	6,432	0.00%
2020/06/03	9	41.85	73	42.14	42.05	-64	6,363	-1.01%
2020/06/02	14	40.70	1	41.50	40.80	13	6,248	0.21%
2020/06/01	6	41.51	6	41.65	41.40	0	6,234	0.00%
2020/05/29	0	0.00	8	40.46	40.85	-8	6,151	-0.13%
2020/05/28	9	40.72	11	41.00	40.40	-2	6,150	-0.03%
2020/05/27	24	40.69	3	40.97	40.60	21	6,104	0.34%
2020/05/26	8.6	41.15	5	41.43	41.40	3.6	6,071	0.06%
2020/05/25	6	40.68	3	40.30	40.65	3	5,962	0.05%
2020/05/22	3	41.03	4	40.59	40.00	-1	5,905	-0.02%
2020/05/21	4	41.55	3	41.53	42.15	1	5,818	0.02%
2020/05/20	64	41.99	33	41.72	41.65	31	5,792	0.54%
2020/05/19	16	41.93	15	42.43	42.75	1	5,728	0.02%
2020/05/18	21	42.57	9	42.44	41.75	12	5,597	0.21%
2020/05/15	29	44.01	68.1	44.60	42.60	-39.1	5,475	-0.71%
2020/05/14	6	42.91	33	42.97	42.00	-27	4,877	-0.55%
2020/05/13	26	42.63	38	43.05	42.95	-12	4,760	-0.25%
2020/05/12	8.2	42.09	11	42.50	43.20	-2.8	4,578	-0.06%
2020/05/11	26	42.26	22	41.59	41.20	4	4,449	0.09%
2020/05/08	42	42.42	65	42.87	42.50	-23	4,333	-0.53%
2020/05/07	36	41.88	49	42.14	42.20	-13	4,200	-0.31%
2020/05/06	46	41.58	53.3	41.84	41.40	-7.3	4,096	-0.18%
2020/05/05	84	41.62	57.1	41.62	41.80	26.9	4,017	0.67%
2020/05/04	65.2	41.11	63	41.39	41.40	2.2	3,911	0.05%
2020/04/30	85	41.63	59	40.86	41.00	26	3,808	0.68%
2020/04/29	63	40.20	223	40.25	40.80	-160	3,629	-4.41%	大賣/鉅額交易
2020/04/28	166.2	39.88	49	39.86	40.10	117.2	3,359	3.49%	大買/鉅額交易
2020/04/27	7	37.11	9	37.44	37.80	-2	3,115	-0.06%
2020/04/24	30	36.82	20	36.88	36.75	10	3,089	0.32%
2020/04/23	14	36.47	4	36.85	36.70	10	3,081	0.32%
2020/04/22	18	35.91	28	36.29	36.60	-10	3,077	-0.32%
2020/04/21	15	35.97	27	36.04	36.25	-12	3,107	-0.39%
2020/04/20	3	35.77	1	36.20	35.90	2	3,168	0.06%
2020/04/17	13	35.85	2	36.10	35.80	11	3,186	0.35%
2020/04/16	12	35.72	9	35.79	35.85	3	3,137	0.10%
2020/04/15	1.1	35.00	2	35.15	34.55	-0.9	3,158	-0.03%
2020/04/14	0	0.00	1	33.70	34.15	-1	3,136	-0.03%
2020/04/13	14	33.26	3	33.82	32.70	11	3,109	0.35%
2020/04/10	3	32.22	10	32.39	32.70	-7	3,089	-0.23%
2020/04/09	6	32.24	6	31.90	32.20	0	3,138	0.00%
2020/04/08	3	31.47	35	31.71	31.80	-32	3,252	-0.98%
2020/04/07	6	31.02	3	31.05	31.15	3	3,257	0.09%
2020/04/06	1	30.25	4	29.80	30.40	-3	3,275	-0.09%
2020/04/01	2	28.55	0	0.00	28.90	2	3,385	0.06%
2020/03/31	2	28.55	7	28.35	28.30	-5	3,464	-0.14%
2020/03/30	3	27.08	2	28.08	28.15	1	3,723	0.03%
2020/03/27	3	27.88	2	28.28	27.65	1	3,893	0.03%
2020/03/26	14	27.45	1	27.60	27.60	13	3,943	0.33%
2020/03/25	49	26.69	57	27.04	26.80	-8	4,053	-0.20%
2020/03/24	9	25.80	5	25.72	25.45	4	4,568	0.09%
2020/03/23	7	24.66	0	0.00	24.25	7	4,892	0.14%
2020/03/20	9	26.01	5	25.97	25.95	4	4,954	0.08%
2020/03/19	10	24.78	0	0.00	24.05	10	4,945	0.20%
2020/03/18	9	27.61	1.9	27.48	26.70	7.1	4,927	0.14%
2020/03/17	2	27.93	6	27.70	27.50	-4	4,914	-0.08%
2020/03/16	18	30.41	10	30.31	28.50	8	4,911	0.16%
2020/03/13	27	29.80	10	30.00	30.50	17	4,885	0.35%
2020/03/12	8	33.13	7	33.94	32.50	1	4,786	0.02%
2020/03/11	28.2	36.45	20	36.47	36.00	8.2	4,664	0.17%
2020/03/10	8	33.36	5	33.85	34.00	3	4,501	0.07%
2020/03/09	1	34.65	2	33.70	33.85	-1	4,461	-0.02%
2020/03/06	1	36.00	5	36.05	35.95	-4	4,420	-0.09%
2020/03/05	10	36.35	8	36.53	36.10	2	4,402	0.05%
2020/03/03	2.1	35.78	0	0.00	35.55	2.1	4,345	0.05%
2020/03/02	5	34.63	3	34.23	34.80	2	4,346	0.05%
2020/02/27	1	35.00	25	34.78	34.35	-24	4,324	-0.55%
2020/02/26	3	35.60	2	35.30	35.05	1	4,297	0.02%
2020/02/24	0	0.00	2	35.55	35.45	-2	4,266	-0.05%
2020/02/21	14	36.53	15	36.01	36.05	-1	4,250	-0.02%
2020/02/20	13.1	36.19	1	36.00	36.95	12.1	4,202	0.29%
2020/02/19	0	0.00	21	35.91	35.70	-21	4,172	-0.50%
2020/02/18	12.1	36.01	21	35.88	35.80	-8.9	4,155	-0.21%
2020/02/17	0.1	36.00	16	35.51	35.75	-15.9	4,127	-0.38%
2020/02/14	23	35.82	5	35.85	36.00	18	4,107	0.44%
2020/02/13	16	35.33	10	35.35	35.30	6	4,068	0.15%
2020/02/12	15	35.30	5	34.70	35.15	10	4,048	0.25%
2020/02/11	10	34.35	0	0.00	34.50	10	4,021	0.25%
2020/02/10	5	33.65	0	0.00	33.70	5	4,016	0.12%
2020/02/07	1	34.05	0	0.00	34.00	1	4,012	0.02%
2020/02/06	2	34.95	0	0.00	34.95	2	3,996	0.05%
2020/02/05	5	34.60	0	0.00	34.55	5	3,978	0.13%
2020/02/04	10	34.15	25	34.00	34.40	-15	3,949	-0.38%
2020/02/03	12	33.05	4	32.66	33.35	8	3,922	0.20%
2020/01/31	13	34.67	5	34.73	34.25	8	3,872	0.21%
2020/01/30	16	35.29	36	34.58	34.15	-20	3,855	-0.52%
2020/01/20	0	0.00	3	38.05	37.90	-3	3,774	-0.08%
2020/01/16	2	38.43	3	38.10	38.10	-1	3,723	-0.03%
2020/01/15	6	38.68	7	38.64	38.65	-1	3,685	-0.03%
2020/01/14	3.2	39.31	6	38.95	39.55	-2.9	3,599	-0.08%
2020/01/13	4	38.09	0	0.00	38.20	4	3,464	0.12%
2020/01/10	0	0.00	12	38.12	38.20	-12	3,435	-0.35%
2020/01/09	16	38.34	8	38.39	38.40	8	3,388	0.24%
2020/01/08	8	38.04	7	38.14	37.70	1	3,270	0.03%
2020/01/07	12	37.20	6	37.15	37.90	6	3,176	0.19%
2020/01/06	0	0.00	11	38.11	37.70	-11	3,108	-0.35%
2020/01/03	9	37.64	7	38.06	37.75	2	3,076	0.07%
2020/01/02	0	0.00	6	39.25	38.95	-6	2,986	-0.20%
2019/12/31	0	0.00	3	38.53	38.90	-3	2,842	-0.11%
2019/12/30	0	0.00	11	38.51	38.70	-11	2,813	-0.39%
2019/12/27	5	39.31	8	39.50	38.80	-3	2,764	-0.11%
2019/12/26	4	38.64	9	38.88	38.60	-5	2,610	-0.19%
2019/12/25	12.1	39.59	12	39.81	39.70	0.1	2,519	0.00%
2019/12/24	2	38.98	13	38.32	38.60	-11	2,254	-0.49%
2019/12/23	2	37.60	6	38.16	38.10	-4	2,078	-0.19%
2019/12/20	22	38.17	5	38.15	38.30	17	2,003	0.85%
2019/12/19	21	37.60	86.1	37.59	38.80	-65.1	1,924	-3.38%
2019/12/18	124	36.78	51	36.79	36.95	73	1,432	5.10%	大買/
2019/12/17	0	0.00	1	33.80	34.25	-1	1,122	-0.09%
2019/12/13	1	33.35	7	33.38	33.35	-6	1,028	-0.58%
2019/12/12	3	33.17	1	33.45	33.35	2	992	0.20%
2019/12/11	0	0.00	5	33.10	33.30	-5	980	-0.51%
2019/12/10	2	32.85	1	32.80	33.50	1	956	0.10%
2019/12/09	1	32.15	1	32.80	32.15	0	957	0.00%
2019/12/04	0	0.00	2	32.03	32.10	-2	1,012	-0.20%
2019/12/03	0	0.00	3	31.97	32.15	-3	1,123	-0.27%
2019/12/02	4	31.50	0	0.00	31.50	4	1,157	0.35%
2019/11/29	1	32.35	1	32.15	31.75	0	1,163	0.00%
2019/11/28	0	0.00	1	32.85	32.45	-1	1,158	-0.09%
2019/11/27	0	0.00	1	32.60	32.80	-1	1,156	-0.09%
2019/11/26	1	32.10	1	32.10	31.70	0	1,133	0.00%
2019/11/25	0	0.00	1	32.00	32.00	-1	1,140	-0.09%
2019/11/22	1	31.90	0	0.00	31.75	1	1,135	0.09%
2019/11/21	1	31.40	1	31.90	31.90	0	1,138	0.00%
2019/11/19	0	0.00	10	31.87	32.00	-10	1,154	-0.87%
2019/11/18	1	31.30	0	0.00	31.65	1	1,160	0.09%
2019/11/15	0	0.00	1	31.50	30.85	-1	1,150	-0.09%
2019/11/14	1	31.15	1	31.10	30.60	0	1,150	0.00%
2019/11/13	7	30.86	1	30.90	30.90	6	1,148	0.52%
2019/11/12	4	31.03	0	0.00	31.00	4	1,149	0.35%
2019/11/11	3	31.08	3	31.15	30.70	0	1,154	0.00%
2019/11/07	3	31.78	0.1	31.60	31.60	2.9	1,154	0.25%
2019/11/06	0	0.00	8	32.08	32.05	-8	1,148	-0.70%
2019/11/05	1	32.25	1	32.35	32.25	0	1,145	0.00%
2019/11/04	5	32.17	0	0.00	32.35	5	1,151	0.43%
2019/10/30	1	32.65	1	32.55	32.45	0	1,154	0.00%
2019/10/29	3	33.02	3	33.08	32.75	0	1,160	0.00%
2019/10/24	1	32.90	1	32.55	32.90	0	1,219	0.00%
2019/10/23	0	0.00	2	32.38	32.10	-2	1,244	-0.16%
2019/10/22	1	32.25	0	0.00	32.30	1	1,286	0.08%
2019/10/18	5	32.18	0	0.00	32.15	5	1,320	0.38%
2019/10/16	1	32.05	0	0.00	31.95	1	1,327	0.08%
2019/10/15	1	32.05	0	0.00	32.00	1	1,329	0.08%
2019/10/14	2	32.45	0	0.00	32.20	2	1,352	0.15%
2019/10/09	1	32.65	10	32.70	32.50	-9	1,381	-0.65%
2019/10/07	0	0.00	1	33.15	33.10	-1	1,501	-0.07%
2019/10/04	2	33.20	1	33.20	33.05	1	1,512	0.07%
2019/10/03	2	32.83	0	0.00	33.25	2	1,513	0.13%
2019/09/27	0	0.00	10	33.00	32.95	-10	1,519	-0.66%
2019/09/25	13	33.72	0	0.00	33.90	13	1,527	0.85%
2019/09/24	24	34.82	3	34.00	34.10	21	1,514	1.39%
2019/09/23	0.1	34.80	12	34.86	35.00	-11.9	1,484	-0.80%
2019/09/20	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2019/09/18	1	33.85	0	0.00	33.70	1	1,382	0.07%
2019/09/17	1	34.05	13	33.98	34.10	-12	1,365	-0.88%
2019/09/16	13	33.45	2	33.73	33.55	11	1,354	0.81%
2019/09/12	1	33.90	0	0.00	33.70	1	1,348	0.07%
2019/09/11	4	34.26	3	34.32	33.90	1	1,340	0.07%
2019/09/10	1	33.85	1	34.45	34.50	0	1,292	0.00%
2019/09/09	6	34.05	2	34.20	33.85	4	1,270	0.31%
2019/09/06	11	34.56	4	34.63	34.15	7	1,250	0.56%
2019/09/05	5	34.41	1	33.55	34.15	4	1,194	0.33%
2019/09/04	1	33.25	2	33.08	33.25	-1	1,084	-0.09%
2019/09/03	1	32.90	1	32.55	32.45	0	1,052	0.00%
2019/09/02	1	32.05	1	32.40	32.45	0	1,041	0.00%
2019/08/30	2	32.30	3	32.47	32.15	-1	1,035	-0.10%
2019/08/29	2	32.43	6	32.34	32.25	-4	1,026	-0.39%
2019/08/28	0	0.00	6	32.50	32.45	-6	1,020	-0.59%
2019/08/27	1	32.45	0	0.00	32.10	1	1,012	0.10%
2019/08/23	5	32.30	0	0.00	32.70	5	1,009	0.50%
2019/08/22	1	32.35	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.80	32.80	-1	998	-0.10%
2019/08/19	0	0.00	2	32.13	32.00	-2	983	-0.20%
2019/08/16	1	31.45	4	31.40	31.50	-3	985	-0.30%
2019/08/15	3	30.78	2	31.05	31.05	1	983	0.10%
2019/08/14	3	31.52	1	31.80	31.30	2	982	0.20%
2019/08/13	1	31.20	10	31.25	31.15	-9	977	-0.92%
2019/08/12	0	0.00	1	31.70	31.65	-1	981	-0.10%
2019/08/07	9	31.16	0	0.00	30.90	9	969	0.93%
2019/08/06	2	30.75	3	30.93	30.85	-1	974	-0.10%
2019/08/05	1	31.20	2	31.40	31.20	-1	975	-0.10%
2019/08/02	2	32.35	10	32.30	32.05	-8	980	-0.82%
2019/07/31	4	33.30	4	32.74	32.95	0	986	0.00%
2019/07/30	1	33.15	3	33.20	33.20	-2	980	-0.20%
2019/07/29	6	34.28	5	34.25	34.30	1	959	0.10%
2019/07/26	5	34.31	11	34.20	34.25	-6	944	-0.63%
2019/07/25	19	33.89	3	34.17	33.75	16	909	1.76%
2019/07/24	4	33.31	6	33.70	33.95	-2	873	-0.23%
2019/07/23	14	33.31	8	33.33	33.10	6	844	0.71%
2019/07/19	0	0.00	1	33.05	32.80	-1	830	-0.12%
2019/07/18	1	32.90	1	33.05	32.90	0	828	0.00%
2019/07/16	0	0.00	1	32.95	33.00	-1	980	-0.10%
2019/07/15	3	33.85	5	33.92	33.70	-2	1,057	-0.19%
2019/07/12	5	33.17	3	33.22	33.50	2	1,028	0.19%
2019/07/11	2	32.70	16	32.47	33.25	-14	998	-1.40%
2019/07/10	2	31.70	7	31.74	31.80	-5	915	-0.55%
2019/07/09	2	31.40	3	31.37	31.35	-1	910	-0.11%
2019/07/08	1	30.90	2	30.90	30.85	-1	909	-0.11%
2019/07/04	1	31.35	0	0.00	31.30	1	912	0.11%
2019/07/03	14	30.99	0	0.00	30.90	14	911	1.54%
2019/07/02	0	0.00	13	32.32	32.30	-13	905	-1.43%
2019/07/01	0	0.00	1	32.75	32.60	-1	896	-0.11%
2019/06/28	1	32.55	1	32.50	32.30	0	892	0.00%
2019/06/27	2	31.28	4	31.48	31.65	-2	864	-0.23%
2019/06/25	0	0.00	1	31.40	31.20	-1	871	-0.11%
2019/06/21	2	31.33	2	31.25	31.10	0	877	0.00%
2019/06/20	0	0.00	7	31.00	31.15	-7	882	-0.79%
2019/06/19	1	30.70	0	0.00	30.90	1	895	0.11%
2019/06/18	3	30.48	0	0.00	30.35	3	901	0.33%
2019/06/17	1	30.70	1	30.75	30.65	0	909	0.00%
2019/06/13	3	30.50	0	0.00	30.60	3	931	0.32%
2019/06/11	3	30.67	3	30.55	30.55	0	944	0.00%
2019/06/10	0	0.00	6	30.08	30.05	-6	940	-0.64%
2019/06/06	2	29.75	2	29.80	29.75	0	944	0.00%
2019/06/05	2	30.03	3	30.17	29.95	-1	948	-0.11%
2019/06/04	2	30.00	2	29.90	29.80	0	951	0.00%
2019/06/03	1	29.00	2	29.65	29.95	-1	957	-0.10%
2019/05/31	1	29.30	2	29.90	30.10	-1	955	-0.10%
2019/05/30	0	0.00	5	29.60	29.75	-5	957	-0.52%
2019/05/29	1	29.15	0	0.00	29.10	1	959	0.10%
2019/05/28	2	29.23	1	29.60	28.80	1	971	0.10%
2019/05/27	1	29.50	0	0.00	29.70	1	1,002	0.10%
2019/05/24	0	0.00	1	29.50	29.45	-1	1,008	-0.10%
2019/05/23	4	29.41	1	29.50	29.10	3	1,022	0.29%
2019/05/22	0	0.00	1	30.10	29.95	-1	1,027	-0.10%
2019/05/21	1	29.75	4	29.96	29.90	-3	1,031	-0.29%
2019/05/20	1	29.90	1	29.80	29.75	0	1,048	0.00%
2019/05/17	1	29.85	1	30.35	29.95	0	1,052	0.00%
2019/05/16	1	30.40	2	30.40	30.20	-1	1,050	-0.10%
2019/05/15	1	30.60	1	30.90	30.85	0	1,056	0.00%
2019/05/14	3	30.28	2	30.63	30.35	1	1,065	0.09%
2019/05/13	1	30.20	1	30.15	30.10	0	1,081	0.00%
2019/05/10	3	30.97	1	31.15	31.20	2	1,076	0.19%
2019/05/09	2	31.70	0	0.00	31.10	2	1,069	0.19%
2019/05/08	1	32.15	0	0.00	32.35	1	1,055	0.09%
2019/05/07	0	0.00	1	32.65	32.65	-1	1,074	-0.09%
2019/05/02	0	0.00	1	32.80	32.80	-1	1,073	-0.09%
2019/04/30	1	32.40	0	0.00	32.65	1	1,075	0.09%
2019/04/29	2	32.80	16	32.61	32.50	-14	1,075	-1.30%
2019/04/26	1	33.50	0	0.00	33.40	1	1,063	0.09%
2019/04/25	1	33.80	4	33.96	33.90	-3	1,099	-0.27%
2019/04/24	1	33.80	2	34.30	33.60	-1	1,102	-0.09%
2019/04/23	20	34.25	18	34.71	34.15	2	1,086	0.18%
2019/04/22	16	35.17	7	34.99	34.90	9	1,043	0.86%
2019/04/19	2	33.25	11	33.50	34.35	-9	904	-1.00%
2019/04/18	0	0.00	1	32.25	32.30	-1	797	-0.13%
2019/04/17	0	0.00	2	32.38	32.50	-2	791	-0.25%
2019/04/16	2	31.88	0	0.00	32.05	2	775	0.26%
2019/04/15	1	32.05	8	32.05	32.00	-7	772	-0.91%
2019/04/12	1	32.35	0	0.00	32.05	1	768	0.13%
2019/04/11	2	32.85	0	0.00	32.35	2	768	0.26%
2019/04/10	2	32.83	1	32.75	33.05	1	759	0.13%
2019/04/09	1	33.15	1	33.00	33.10	0	757	0.00%
2019/04/08	0	0.00	1	33.30	33.05	-1	754	-0.13%
2019/04/03	0	0.00	1	32.45	32.85	-1	744	-0.13%
2019/04/02	5	32.41	1	32.35	32.50	4	741	0.54%
2019/04/01	5	31.68	3	31.97	32.00	2	733	0.27%
2019/03/29	0	0.00	1	31.80	31.55	-1	724	-0.14%
2019/03/28	1	31.85	4	31.90	31.90	-3	722	-0.42%
2019/03/27	0	0.00	4	32.20	32.05	-4	719	-0.56%
2019/03/25	4	32.45	3	32.30	32.30	1	729	0.14%
2019/03/22	4	33.29	0	0.00	32.95	4	727	0.55%
2019/03/21	1	32.70	1	33.00	32.85	0	715	0.00%
2019/03/19	2	32.83	0	0.00	32.65	2	705	0.28%
2019/03/15	0	0.00	1	33.35	32.75	-1	689	-0.14%
2019/03/13	1	33.25	0	0.00	33.25	1	697	0.14%
2019/03/12	0	0.00	2	33.40	33.25	-2	708	-0.28%
2019/03/08	4	32.73	0	0.00	32.95	4	742	0.54%
2019/03/04	0	0.00	1	34.05	34.05	-1	789	-0.13%
2019/02/27	2	33.78	0	0.00	34.10	2	791	0.25%
2019/02/26	1	34.45	0	0.00	34.00	1	786	0.13%
2019/02/25	0	0.00	1	34.00	34.00	-1	760	-0.13%
2019/02/22	0	0.00	1	34.10	33.70	-1	757	-0.13%
2019/02/20	1	33.40	0	0.00	33.40	1	736	0.14%
2019/02/19	4	33.71	6	33.48	33.40	-2	738	-0.27%
2019/02/18	1	33.00	0	0.00	33.00	1	723	0.14%
2019/02/14	1	33.00	0	0.00	33.30	1	722	0.14%
2019/02/13	0	0.00	9	33.18	33.10	-9	716	-1.26%
2019/02/12	0	0.00	2	33.28	33.50	-2	707	-0.28%
2019/02/11	0	0.00	1	32.60	32.65	-1	686	-0.15%
2019/01/30	1	32.40	0	0.00	32.30	1	685	0.15%
2019/01/29	0	0.00	1	32.30	32.25	-1	681	-0.15%
2019/01/28	3	32.45	25	32.49	32.65	-22	686	-3.21%
2019/01/25	0	0.00	7	31.91	31.95	-7	678	-1.03%
2019/01/24	0	0.00	1	31.80	31.65	-1	682	-0.15%
2019/01/23	0	0.00	1	31.70	31.60	-1	691	-0.14%
2019/01/22	1	31.15	2	31.45	31.45	-1	690	-0.14%
2019/01/21	1	31.90	0	0.00	31.50	1	693	0.14%
2019/01/18	1	31.85	4	31.78	31.90	-3	697	-0.43%
2019/01/17	6	31.59	0	0.00	31.75	6	708	0.85%
2019/01/16	0	0.00	3	30.78	31.05	-3	663	-0.45%
2019/01/14	0	0.00	1	30.55	30.30	-1	652	-0.15%
2019/01/09	0	0.00	3	30.25	30.30	-3	692	-0.43%
2019/01/08	0	0.00	1	29.90	29.80	-1	692	-0.14%
2019/01/07	3	29.73	0	0.00	29.75	3	702	0.43%
2019/01/04	2	29.33	1	29.10	29.25	1	722	0.14%
2019/01/03	2	29.85	0	0.00	29.85	2	776	0.26%
2019/01/02	1	29.90	0	0.00	30.15	1	780	0.13%
2018/12/28	6	30.02	0	0.00	30.05	6	789	0.76%
2018/12/27	1	30.10	2	30.40	30.05	-1	812	-0.12%
2018/12/24	0	0.00	1	30.20	30.20	-1	825	-0.12%
2018/12/22	2	30.05	0	0.00	30.15	2	830	0.24%
2018/12/21	1	30.00	0	0.00	30.15	1	833	0.12%
2018/12/20	4	30.20	0	0.00	30.10	4	835	0.48%
2018/12/19	0	0.00	1	30.60	30.85	-1	830	-0.12%
2018/12/18	4	30.49	0	0.00	30.55	4	834	0.48%
2018/12/17	0	0.00	1	31.50	31.10	-1	844	-0.12%
2018/12/12	1	32.00	2	32.40	32.00	-1	858	-0.12%
2018/12/11	2	31.30	0	0.00	31.25	2	860	0.23%
2018/12/10	5	31.38	0	0.00	31.60	5	868	0.58%
2018/12/07	2	31.95	0	0.00	32.00	2	878	0.23%
2018/12/06	1	31.80	0	0.00	31.50	1	890	0.11%
2018/12/05	6	32.28	1	32.30	32.45	5	910	0.55%
2018/12/04	3	33.30	0	0.00	33.05	3	938	0.32%
2018/12/03	8	32.98	4	33.10	33.25	4	971	0.41%
2018/11/30	1	32.35	1	32.35	32.40	0	951	0.00%
2018/11/29	5	32.50	1	32.35	31.95	4	948	0.42%
2018/11/28	2	32.20	4	31.79	32.10	-2	930	-0.22%
2018/11/27	0	0.00	3	30.82	31.00	-3	912	-0.33%
2018/11/26	2	30.45	1	30.70	30.40	1	909	0.11%
2018/11/23	2	30.43	0	0.00	30.15	2	909	0.22%
2018/11/22	0	0.00	4	31.16	30.80	-4	906	-0.44%
2018/11/21	1	30.60	0	0.00	31.10	1	919	0.11%
2018/11/20	0	0.00	2	30.85	30.75	-2	929	-0.22%
2018/11/19	2	31.10	1	31.05	31.15	1	929	0.11%
2018/11/16	0	0.00	2	30.55	30.55	-2	926	-0.22%
2018/11/15	1	30.00	0	0.00	30.15	1	925	0.11%
2018/11/14	0	0.00	1	30.45	30.05	-1	936	-0.11%
2018/11/13	4	29.68	2	30.10	30.30	2	956	0.21%
2018/11/12	0	0.00	2	30.60	30.65	-2	970	-0.21%
2018/11/09	2	30.78	5	30.70	30.55	-3	983	-0.31%
2018/11/08	0	0.00	1	31.60	30.90	-1	1,006	-0.10%
2018/11/06	1	30.75	1	31.25	30.60	0	1,055	0.00%
2018/11/02	5	30.90	7	31.03	30.85	-2	1,084	-0.18%
2018/11/01	4	30.33	4	30.01	30.35	0	1,103	0.00%
2018/10/31	0	0.00	6	29.25	29.60	-6	1,102	-0.54%
2018/10/30	3	28.53	0	0.00	28.55	3	1,125	0.27%
2018/10/29	4	28.63	1	28.65	28.55	3	1,159	0.26%
2018/10/26	1	28.65	1	29.15	28.60	0	1,163	0.00%
2018/10/25	2	28.50	1	29.00	28.80	1	1,170	0.09%
2018/10/24	0	0.00	15	30.15	30.00	-15	1,156	-1.30%
2018/10/23	1	30.25	0	0.00	30.05	1	1,162	0.09%
2018/10/22	1	30.40	1	30.75	30.55	0	1,172	0.00%
2018/10/19	4	29.66	7	30.25	30.50	-3	1,179	-0.25%
2018/10/18	0	0.00	2	30.20	30.15	-2	1,167	-0.17%
2018/10/17	4	30.23	2	30.70	30.25	2	1,175	0.17%
2018/10/16	2	30.00	2	30.50	30.25	0	1,192	0.00%
2018/10/15	2	29.28	3	30.00	30.10	-1	1,198	-0.08%
2018/10/12	4	29.44	0	0.00	29.80	4	1,206	0.33%
2018/10/11	8	28.95	0	0.00	28.80	8	1,265	0.63%
2018/10/09	0	0.00	3	31.40	31.55	-3	1,223	-0.25%
2018/10/08	3	31.60	1	31.50	31.40	2	1,233	0.16%
2018/10/05	2	31.60	3	31.35	31.25	-1	1,237	-0.08%
2018/10/04	3	33.02	0	0.00	32.75	3	1,221	0.25%
2018/10/03	0	0.00	3	33.87	33.50	-3	1,250	-0.24%
2018/10/01	0	0.00	1	33.60	33.60	-1	1,261	-0.08%
2018/09/28	3	33.08	0	0.00	33.15	3	1,279	0.23%
2018/09/27	2	33.50	0	0.00	33.25	2	1,298	0.15%
2018/09/25	0	0.00	1	33.60	33.95	-1	1,368	-0.07%
2018/09/21	8	33.88	1	34.20	33.60	7	1,403	0.50%
2018/09/19	0	0.00	1	33.65	33.80	-1	1,388	-0.07%
2018/09/18	1	33.10	0	0.00	33.35	1	1,395	0.07%
2018/09/17	1	33.50	0	0.00	33.55	1	1,434	0.07%
2018/09/14	0	0.00	5	33.74	33.85	-5	1,435	-0.35%
2018/09/13	0	0.00	3	33.08	33.20	-3	1,441	-0.21%
2018/09/12	3	32.52	3	32.90	32.85	0	1,449	0.00%
2018/09/11	20	32.01	10	32.64	33.15	10	1,455	0.69%
2018/09/10	10	31.64	3	32.25	31.20	7	1,445	0.48%
2018/09/07	3	33.33	0	0.00	33.30	3	1,423	0.21%
2018/09/06	4	35.74	0	0.00	35.60	4	1,416	0.28%
2018/09/04	1	36.15	0	0.00	36.20	1	1,467	0.07%
2018/09/03	15	36.52	0	0.00	36.10	15	1,494	1.00%
2018/08/30	0	0.00	1	36.65	36.55	-1	1,538	-0.07%
2018/08/29	1	36.70	0	0.00	36.75	1	1,589	0.06%
2018/08/28	3	36.80	0	0.00	36.55	3	1,712	0.18%
2018/08/27	30	35.90	32	35.81	36.35	-2	1,823	-0.11%
2018/08/23	0	0.00	8	35.70	35.85	-8	1,880	-0.43%
2018/08/22	5	35.85	0	0.00	35.80	5	1,915	0.26%
2018/08/21	1	35.85	0	0.00	36.10	1	1,990	0.05%
2018/08/20	5	35.50	0	0.00	35.45	5	2,011	0.25%
2018/08/17	1	36.60	0	0.00	36.00	1	2,021	0.05%
2018/08/16	0	0.00	2	36.40	36.50	-2	2,032	-0.10%
2018/08/15	2	36.70	0	0.00	36.55	2	2,061	0.10%
2018/08/14	0	0.00	3	37.25	37.35	-3	2,134	-0.14%
2018/08/13	15	37.09	5	37.70	37.00	10	2,157	0.46%
2018/08/10	5	38.97	6	38.88	38.80	-1	2,134	-0.05%
2018/08/09	2	39.15	2	39.48	39.15	0	2,203	0.00%
2018/08/08	0	0.00	12	39.22	39.15	-12	2,261	-0.53%
2018/08/07	4	39.11	0	0.00	38.80	4	2,264	0.18%
2018/08/06	3	39.27	1	39.70	39.40	2	2,294	0.09%
2018/08/03	1	39.10	9	38.89	39.20	-8	2,338	-0.34%
2018/08/02	2	38.15	1	38.80	38.10	1	2,405	0.04%
2018/08/01	0	0.00	2	38.83	38.75	-2	2,430	-0.08%
2018/07/31	1	38.20	1	38.35	38.35	0	2,515	0.00%
2018/07/27	2	38.35	20	38.37	38.55	-18	2,552	-0.71%
2018/07/26	2	38.43	6	38.29	38.20	-4	2,558	-0.16%
2018/07/25	30	37.97	11	38.11	38.25	19	2,566	0.74%
2018/07/24	6	37.06	5	37.22	37.55	1	2,570	0.04%
2018/07/23	3	37.40	0	0.00	37.10	3	2,586	0.12%
2018/07/20	1	38.30	1	38.20	37.90	0	2,597	0.00%
2018/07/19	4	38.30	0	0.00	38.20	4	2,624	0.15%
2018/07/18	5	39.02	2	39.25	38.50	3	2,653	0.11%
2018/07/16	0	0.00	3	37.63	37.50	-3	2,651	-0.11%
2018/07/13	3	38.15	10	38.18	38.15	-7	2,682	-0.26%
2018/07/12	2	37.85	0	0.00	37.90	2	2,716	0.07%
2018/07/11	1	37.95	0	0.00	37.60	1	2,760	0.04%
2018/07/10	1	36.75	0	0.00	37.30	1	2,759	0.04%
2018/07/09	1	36.55	1	36.40	36.70	0	2,782	0.00%
2018/07/06	1	36.60	1	36.60	36.10	0	2,858	0.00%
2018/07/05	3	36.68	0	0.00	36.55	3	3,007	0.10%
2018/07/04	6	37.64	0	0.00	37.55	6	3,059	0.20%
2018/07/03	7	39.59	5	40.55	39.45	2	3,067	0.07%
2018/07/02	2	40.90	1	41.30	40.50	1	3,081	0.03%
2018/06/29	10	40.14	0	0.00	40.30	10	3,085	0.32%
2018/06/27	0	0.00	2	39.88	39.55	-2	3,149	-0.06%
2018/06/26	4	39.26	4	39.28	39.30	0	3,177	0.00%
2018/06/20	4	40.38	2	40.45	40.55	2	3,474	0.06%
2018/06/19	2	40.63	0	0.00	40.45	2	3,710	0.05%
2018/06/15	3	41.20	1	41.35	41.10	2	4,223	0.05%
2018/06/14	1	41.55	0	0.00	41.00	1	4,248	0.02%
2018/06/12	1	42.10	0	0.00	41.75	1	4,299	0.02%
2018/06/11	7	41.90	1.1	41.75	41.70	5.9	4,549	0.13%
2018/06/07	0	0.00	3	42.73	42.55	-3	4,753	-0.06%
2018/06/06	2	43.00	7	42.57	42.50	-5	4,950	-0.10%
2018/06/05	3	43.20	3	43.12	42.70	0	5,044	0.00%
2018/06/04	6.1	43.32	4	43.13	44.35	2.1	5,171	0.04%
2018/05/31	0	0.00	2	42.75	41.80	-2	5,811	-0.03%
2018/05/30	1	41.60	1	41.60	41.70	0	5,766	0.00%
2018/05/29	4	42.90	2	42.80	42.55	2	5,735	0.03%
2018/05/28	5	41.87	6	41.80	42.05	-1	5,665	-0.02%
2018/05/25	0	0.00	1	41.95	41.85	-1	5,669	-0.02%
2018/05/23	0	0.00	1	42.15	41.75	-1	5,688	-0.02%
2018/05/22	0	0.00	12	42.35	41.65	-12	5,664	-0.21%
2018/05/21	0	0.00	48	41.43	41.50	-48	5,630	-0.85%
2018/05/18	7	41.20	20	41.30	41.15	-13	5,631	-0.23%
2018/05/17	1	41.15	7	41.61	41.65	-6	5,644	-0.11%
2018/05/16	0	0.00	4	41.01	41.40	-4	5,580	-0.07%
2018/05/15	4	40.90	1	41.00	40.30	3	5,535	0.05%
2018/05/14	4	40.64	18	40.39	40.30	-14	5,612	-0.25%
2018/05/11	63	41.24	6	41.04	40.95	57	5,607	1.02%
2018/05/10	13	40.75	0	0.00	41.95	13	5,547	0.23%
2018/05/09	15	40.56	0	0.00	40.25	15	5,468	0.27%
2018/05/08	18	40.73	7	40.60	40.90	11	5,465	0.20%
2018/05/07	11	39.00	1	39.60	39.00	10	5,415	0.18%
2018/05/04	1	38.60	0	0.00	39.15	1	5,456	0.02%
2018/05/03	2	38.60	1	39.00	38.50	1	5,488	0.02%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/30	1	38.80	0	0.00	38.90	1	5,559	0.02%
2018/04/27	0	0.00	10	38.90	38.90	-10	5,670	-0.18%
2018/04/26	2	38.90	9	39.40	38.55	-7	5,824	-0.12%
2018/04/25	1	38.85	0	0.00	38.90	1	5,818	0.02%
2018/04/24	1	38.50	2	39.10	38.60	-1	5,838	-0.02%
2018/04/23	2	39.98	0	0.00	39.65	2	5,962	0.03%
2018/04/20	2	40.53	0	0.00	40.40	2	5,984	0.03%
2018/04/19	7	41.59	3	41.72	41.50	4	5,956	0.07%
2018/04/18	4	41.09	3	41.00	40.85	1	5,928	0.02%
2018/04/17	3	41.12	4	41.53	40.75	-1	5,914	-0.02%
2018/04/16	1	41.90	0	0.00	41.80	1	5,889	0.02%
2018/04/13	5	42.50	0	0.00	42.25	5	5,884	0.08%
2018/04/12	14	42.33	3	42.15	42.00	11	5,903	0.19%
2018/04/11	9	43.66	14	44.48	42.75	-5	5,869	-0.09%
2018/04/10	6	43.92	0	0.00	44.25	6	5,759	0.10%
2018/04/09	15	43.69	0	0.00	43.95	15	5,782	0.26%
2018/04/03	6	43.69	3	43.85	43.60	3	5,773	0.05%
2018/04/02	13	44.77	0	0.00	44.55	13	5,760	0.23%
2018/03/30	8	44.48	1	44.60	44.20	7	5,736	0.12%
2018/03/29	7	44.41	0	0.00	44.50	7	5,694	0.12%
2018/03/28	5	44.43	0	0.00	44.10	5	5,666	0.09%
2018/03/27	0	0.00	9	45.23	44.60	-9	5,638	-0.16%
2018/03/26	4	44.03	3	43.75	44.40	1	5,569	0.02%
2018/03/23	19	43.73	12	43.80	43.80	7	5,544	0.13%
2018/03/22	12	47.64	19	46.93	46.30	-7	5,442	-0.13%
2018/03/21	22	49.28	23.2	48.07	48.50	-1.2	5,236	-0.02%
2018/03/20	0	0.00	1	45.40	46.25	-1	4,730	-0.02%
2018/03/19	0	0.00	1	46.30	45.60	-1	4,719	-0.02%
2018/03/16	0	0.00	16	46.32	46.05	-16	4,718	-0.34%
2018/03/15	0	0.00	5	47.75	46.75	-5	4,697	-0.11%
2018/03/14	2	47.15	2	47.05	47.15	0	4,481	0.00%
2018/03/13	2.1	46.70	5	46.87	46.60	-2.9	4,445	-0.07%
2018/03/12	8	46.59	2	46.53	46.20	6	4,360	0.14%
2018/03/09	0	0.00	4	46.10	46.90	-4	4,201	-0.10%
2018/03/08	11.1	46.45	30	46.49	45.90	-18.9	4,116	-0.46%
2018/03/07	23	47.29	38	47.07	44.80	-15	3,895	-0.39%
2018/03/06	0	0.00	22	44.69	46.05	-22	3,375	-0.65%
2018/03/05	7	42.23	1	41.95	41.90	6	3,258	0.18%
2018/03/02	0	0.00	2	42.25	42.30	-2	3,346	-0.06%
2018/03/01	0	0.00	4	42.40	42.50	-4	3,415	-0.12%
2018/02/27	1	42.50	0	0.00	42.10	1	3,681	0.03%
2018/02/26	10	43.35	1	42.60	43.00	9	3,719	0.24%
2018/02/23	2	42.35	0	0.00	42.05	2	3,770	0.05%
2018/02/22	0	0.00	3	41.68	41.75	-3	3,858	-0.08%
2018/02/21	2	42.30	5	41.86	41.55	-3	3,881	-0.08%
2018/02/12	4	39.63	6	39.40	40.10	-2	3,863	-0.05%
2018/02/09	14	38.08	17	38.52	39.40	-3	3,990	-0.08%
2018/02/08	2	40.85	0	0.00	40.95	2	4,081	0.05%
2018/02/07	0	0.00	1	41.40	41.00	-1	4,120	-0.02%
2018/02/06	10	40.46	20	39.22	39.80	-10	4,188	-0.24%
2018/02/05	11	42.60	8	42.46	42.95	3	4,247	0.07%
2018/02/02	10	44.23	0	0.00	44.55	10	4,296	0.23%
2018/02/01	5	44.47	3	44.92	44.40	2	4,426	0.05%
2018/01/31	6	43.73	1	44.40	44.65	5	4,595	0.11%
2018/01/30	1	45.00	2	44.90	44.65	-1	4,746	-0.02%
2018/01/29	12	45.98	4	46.23	46.10	8	4,769	0.17%
2018/01/26	5	44.88	6	45.08	45.80	-1	4,823	-0.02%
2018/01/25	1	44.95	0	0.00	44.90	1	4,951	0.02%
2018/01/24	5	44.54	1	44.60	44.90	4	5,223	0.08%
2018/01/23	11	45.47	1	45.90	45.00	10	5,423	0.18%
2018/01/22	8	45.19	22	45.39	46.05	-14	5,406	-0.26%
2018/01/18	2	44.58	146	44.42	43.90	-144	5,588	-2.58%	大賣/鉅額交易
2018/01/17	20	44.91	19	44.56	44.30	1	5,933	0.02%
2018/01/16	0	0.00	4	43.40	44.00	-4	5,905	-0.07%
2018/01/15	13	43.27	0	0.00	42.70	13	6,103	0.21%
2018/01/12	55	42.95	4	43.01	43.15	51	6,429	0.79%
2018/01/11	11	41.85	0	0.00	42.40	11	6,667	0.16%
2018/01/10	2	42.68	101	42.63	42.25	-99	7,143	-1.39%	大賣/
2018/01/09	2	43.18	2	42.70	43.10	0	7,849	0.00%
2018/01/08	6	43.63	20	43.94	43.05	-14	8,475	-0.17%
2018/01/05	2	43.78	281	43.76	43.70	-279	8,609	-3.24%	大賣/鉅額交易
2018/01/04	16	43.72	199	43.51	43.95	-183	8,623	-2.12%	大賣/鉅額交易
2018/01/03	2	42.90	6	42.98	43.45	-4	8,704	-0.05%
2018/01/02	29	42.36	11	42.61	42.40	18	8,698	0.21%