宣德 (5457)-元大-中壢券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
49.65
漲跌
--
漲幅
0.00%
成交量
174張
產業
上櫃電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宣德 (5457)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/10/22	1	51.90	0	0.00	52.10	1	444	0.22%
2024/10/18	1	51.60	1	51.80	50.80	0	472	0.00%
2024/10/17	0	0.00	1	52.40	52.30	-1	471	-0.21%
2024/10/16	2	52.00	0	0.00	52.30	2	480	0.42%
2024/10/15	0	0.00	2	52.30	52.20	-2	479	-0.42%
2024/10/11	1	52.10	1	52.70	51.90	0	477	0.00%
2024/10/08	0	0.00	2	51.55	50.80	-2	458	-0.44%
2024/10/07	6	50.85	3	51.47	51.50	3	457	0.66%
2024/10/04	6	49.48	0	0.00	49.35	6	442	1.36%
2024/09/13	0.1	49.45	0	0.00	49.10	0.1	509	0.01%
2024/09/11	1	47.30	1	47.00	47.00	0	648	0.00%
2024/09/09	0.1	46.80	0	0.00	46.70	0.1	657	0.01%
2024/09/06	0.1	46.80	0	0.00	47.35	0.1	663	0.02%
2024/09/04	0	0.00	2	46.70	47.00	-2	677	-0.30%
2024/08/29	1	51.30	0	0.00	51.10	1	676	0.15%
2024/08/23	0	0.00	2	49.30	49.50	-2	750	-0.27%
2024/08/22	2	49.50	0	0.00	49.25	2	764	0.26%
2024/08/09	1	47.20	0	0.00	46.85	1	907	0.11%
2024/08/07	0	0.00	1	47.05	47.10	-1	947	-0.11%
2024/08/06	1	43.30	0	0.00	43.15	1	992	0.10%
2024/08/05	1	45.25	0	0.00	45.20	1	1,067	0.09%
2024/08/02	0	0.00	2	50.40	50.20	-2	1,099	-0.18%
2024/07/31	1	51.30	0	0.00	50.80	1	1,146	0.09%
2024/07/26	0	0.00	1	51.50	51.30	-1	1,420	-0.07%
2024/07/23	1	52.60	1	52.60	52.60	0	1,493	0.00%
2024/07/22	2	52.80	4	53.25	52.20	-2	1,494	-0.13%
2024/07/19	2	54.45	2	54.10	54.10	0	1,487	0.00%
2024/07/18	1	56.30	2	56.55	56.50	-1	1,471	-0.07%
2024/07/17	0	0.00	1	57.60	57.00	-1	1,474	-0.07%
2024/07/16	2	56.50	2	56.50	56.40	0	1,479	0.00%
2024/07/15	2	56.45	0	0.00	56.30	2	1,498	0.13%
2024/07/11	1	57.30	1	57.20	57.50	0	1,500	0.00%
2024/07/09	2	57.60	0	0.00	57.10	2	1,527	0.13%
2024/07/08	0	0.00	1	58.00	57.90	-1	1,531	-0.07%
2024/07/03	0	0.00	3	58.33	58.20	-3	1,576	-0.19%
2024/06/28	0	0.00	1	56.60	56.80	-1	1,661	-0.06%
2024/06/27	2	56.45	0	0.00	56.30	2	1,661	0.12%
2024/06/25	1	57.10	0	0.00	57.10	1	1,663	0.06%
2024/06/24	0	0.00	1.1	58.67	57.50	-1.1	1,656	-0.07%
2024/06/21	1	59.50	0	0.00	58.90	1	1,652	0.06%
2024/06/20	0	0.00	2	59.55	59.90	-2	1,652	-0.12%
2024/06/19	3	62.17	1	60.90	59.30	2	1,652	0.12%
2024/06/18	1	60.60	2	62.45	62.40	-1	1,605	-0.06%
2024/06/14	0	0.00	2	58.20	58.40	-2	1,563	-0.13%
2024/06/13	3	56.90	2	57.10	56.80	1	1,589	0.06%
2024/06/07	1	58.40	0	0.00	58.40	1	1,644	0.06%
2024/06/05	0	0.00	3	58.30	58.40	-3	1,679	-0.18%
2024/06/04	0	0.00	6	59.07	58.50	-6	1,732	-0.35%
2024/06/03	0	0.00	15	59.11	58.90	-15	1,770	-0.85%
2024/05/31	0	0.00	20	58.20	58.60	-20	1,786	-1.12%
2024/05/30	1	58.60	47	58.84	58.20	-46	1,804	-2.55%
2024/05/29	3	60.70	0	0.00	60.30	3	1,848	0.16%
2024/05/28	2	60.80	2	60.60	60.30	0	1,926	0.00%
2024/05/27	42	60.39	0	0.00	60.20	42	1,939	2.17%
2024/05/24	0	0.00	1	60.00	60.90	-1	1,976	-0.05%
2024/05/23	0	0.00	23	61.06	61.00	-23	2,032	-1.13%
2024/05/22	1.2	63.01	1.1	63.20	62.60	0.1	2,066	0.00%
2024/05/21	3	61.07	1	60.80	61.30	2	2,090	0.10%
2024/05/20	1	60.90	0	0.00	60.80	1	2,190	0.05%
2024/05/17	1	62.50	0	0.00	62.60	1	2,241	0.04%
2024/05/16	0	0.00	8	60.36	59.90	-8	2,327	-0.34%
2024/05/15	10	62.35	10	62.60	61.30	0	2,360	0.00%
2024/05/14	1	62.90	7	63.00	62.50	-6	2,404	-0.25%
2024/05/13	11	62.25	10	62.40	62.20	1	2,421	0.04%
2024/05/10	50	62.88	0	0.00	62.50	50	2,414	2.07%
2024/05/09	2	63.45	2	63.10	63.30	0	2,372	0.00%
2024/05/08	4	63.10	3	62.70	61.90	1	2,293	0.04%
2024/05/07	1	60.80	1	60.40	61.90	0	2,265	0.00%
2024/05/03	1	63.00	3	61.47	61.30	-2	2,275	-0.09%
2024/05/02	5.1	62.30	4	62.30	62.00	1.1	2,279	0.05%
2024/04/30	45	65.11	21	64.05	62.90	24	2,298	1.05%
2024/04/29	10	62.38	3	61.93	62.40	7	2,073	0.34%
2024/04/26	1	56.90	0	0.00	56.80	1	2,006	0.05%
2024/04/25	0	0.00	2	56.30	56.60	-2	2,009	-0.10%
2024/04/22	0	0.00	10	55.20	55.90	-10	2,073	-0.48%
2024/04/19	1	56.50	0	0.00	56.80	1	2,062	0.05%
2024/04/15	0	0.00	5	60.90	61.90	-5	2,048	-0.24%
2024/04/12	0	0.00	5.1	61.37	61.80	-5.1	2,045	-0.25%
2024/04/10	0	0.00	1	61.40	61.20	-1	2,049	-0.05%
2024/04/09	8	60.11	0	0.00	60.90	8	2,046	0.39%
2024/04/08	10.1	61.92	4	62.75	62.50	6.1	2,023	0.30%
2024/04/02	1	60.00	0	0.00	59.70	1	1,991	0.05%
2024/03/29	0	0.00	1	60.60	60.70	-1	1,993	-0.05%
2024/03/27	0	0.00	1	62.30	61.70	-1	2,024	-0.05%
2024/03/26	4	62.58	0	0.00	61.70	4	2,051	0.19%
2024/03/25	0	0.00	1	63.40	63.40	-1	2,120	-0.05%
2024/03/22	3	63.03	0	0.00	62.80	3	2,169	0.14%
2024/03/21	0.1	64.40	0	0.00	63.90	0.1	2,233	0.00%
2024/03/20	1	63.60	2	63.45	62.80	-1	2,244	-0.04%
2024/03/19	11	62.14	0	0.00	63.00	11	2,280	0.48%
2024/03/13	3	61.80	1	61.20	61.70	2	2,230	0.09%
2024/03/12	3	64.63	3	65.67	64.60	0	2,193	0.00%
2024/03/11	0	0.00	23	64.17	63.20	-23	2,177	-1.06%
2024/03/08	12	64.48	20	65.74	64.30	-8	2,159	-0.37%
2024/03/07	32	67.87	30	68.42	67.80	2	2,114	0.09%
2024/03/06	4	68.25	4.2	68.21	68.20	-0.2	2,075	-0.01%
2024/03/05	28	68.71	25	67.37	68.90	3	2,065	0.15%
2024/03/04	46	69.37	47	69.55	69.10	-1	2,029	-0.05%
2024/03/01	8	69.80	12	68.43	70.00	-4	1,964	-0.20%
2024/02/29	31	67.88	13	66.78	67.60	18	1,879	0.96%
2024/02/27	14	67.81	16	68.34	67.80	-2	1,869	-0.11%
2024/02/26	15	67.39	13	68.51	67.40	2	1,824	0.11%
2024/02/23	15	67.45	9	67.94	67.20	6	1,764	0.34%
2024/02/22	23.4	67.36	23	66.10	67.40	0.4	1,725	0.02%
2024/02/21	20.1	67.03	18	65.73	67.00	2.1	1,679	0.12%
2024/02/20	30	65.21	25	64.94	65.30	5	1,578	0.32%
2024/02/19	34	63.70	36	64.93	63.50	-2	1,524	-0.13%
2024/02/16	16	62.98	18	61.88	63.00	-2	1,438	-0.14%
2024/02/15	7	60.50	9	59.71	60.50	-2	1,390	-0.14%
2024/02/05	17	56.83	16	57.33	56.80	1	1,347	0.07%
2024/02/01	4	58.58	4	58.55	58.80	0	1,305	0.00%
2024/01/31	3	58.80	3.1	59.96	58.80	-0.1	1,300	-0.01%
2024/01/30	12	60.27	31	60.19	60.30	-19	1,290	-1.47%
2024/01/29	3	61.00	3	60.07	61.00	0	1,277	0.00%
2024/01/26	2.1	59.30	4	59.10	59.30	-1.9	1,233	-0.15%
2024/01/25	8	58.03	8	59.38	58.10	0	1,212	0.00%
2024/01/24	29	60.14	21	59.74	59.80	8	1,188	0.67%
2024/01/23	0	0.00	2	58.70	59.10	-2	1,146	-0.17%
2024/01/19	0	0.00	3	57.53	57.30	-3	1,121	-0.27%
2024/01/18	2	57.80	3	58.30	57.80	-1	1,116	-0.09%
2024/01/17	5	57.72	8	58.14	57.80	-3	1,107	-0.27%
2024/01/16	1	57.00	5	58.26	58.80	-4	1,089	-0.37%
2024/01/15	2	55.20	2	55.90	56.00	0	1,050	0.00%
2024/01/12	2	54.40	0	0.00	54.30	2	1,061	0.19%
2024/01/11	0	0.00	2	55.50	55.50	-2	1,075	-0.19%
2024/01/10	1	55.60	0	0.00	55.50	1	1,085	0.09%
2024/01/09	2	55.60	2	57.00	55.60	0	1,087	0.00%
2024/01/08	1	57.70	13	56.98	57.70	-12	1,082	-1.11%
2024/01/04	9	55.67	3	55.53	55.30	6	1,096	0.55%
2024/01/03	3	57.33	3	56.77	56.80	0	1,079	0.00%
2024/01/02	8	58.01	8	58.71	57.30	0	1,079	0.00%
2023/12/29	9	58.48	8	59.13	58.30	1	1,064	0.09%
2023/12/28	7	58.19	5	58.10	58.10	2	1,042	0.19%
2023/12/27	5	57.84	6	58.13	57.80	-1	1,029	-0.10%
2023/12/26	4	57.45	6	57.38	57.40	-2	1,018	-0.20%
2023/12/25	6	57.30	5	56.56	57.40	1	1,011	0.10%
2023/12/22	11	57.05	10	56.56	57.00	1	997	0.10%
2023/12/21	3	57.00	7	57.89	57.00	-4	977	-0.41%
2023/12/20	37	59.16	36	59.19	59.10	1	953	0.10%
2023/12/19	20	58.20	20	58.84	58.10	0	888	0.00%
2023/12/18	15	59.31	18.1	58.82	59.30	-3.1	844	-0.37%
2023/12/15	10.1	57.08	13	57.00	57.10	-2.9	786	-0.36%
2023/12/14	6	57.60	10	57.01	57.50	-4	769	-0.52%
2023/12/11	2	54.20	2	54.70	54.20	0	737	0.00%
2023/12/08	0	0.00	3	55.10	55.00	-3	747	-0.40%
2023/12/06	1	54.00	0	0.00	53.80	1	803	0.12%
2023/12/05	1	54.90	0	0.00	54.50	1	823	0.12%
2023/12/04	0	0.00	3	55.00	55.30	-3	911	-0.33%
2023/12/01	0	0.00	1	55.00	55.20	-1	946	-0.11%
2023/11/30	0	0.00	3	54.40	55.10	-3	1,093	-0.27%
2023/11/29	9	55.14	15	55.37	54.90	-6	1,300	-0.46%
2023/11/28	6	54.90	0	0.00	55.80	6	1,305	0.46%
2023/11/24	5	54.58	2	54.80	54.70	3	1,357	0.22%
2023/11/22	1	54.30	0	0.00	54.00	1	1,415	0.07%
2023/11/20	1	54.60	0	0.00	54.30	1	1,426	0.07%
2023/11/16	2	54.45	1	54.70	54.60	1	1,422	0.07%
2023/11/15	0	0.00	5	53.50	54.30	-5	1,410	-0.36%
2023/11/14	0	50.40	1	50.50	51.30	-1	1,383	-0.07%
2023/11/13	2	50.08	0	0.00	50.60	2	1,380	0.15%
2023/11/09	0	0.00	6	52.33	52.60	-6	1,368	-0.44%
2023/11/08	2	52.95	0	0.00	53.20	2	1,382	0.14%
2023/11/06	0	0.00	4	52.45	52.80	-4	1,394	-0.29%
2023/11/03	1	51.10	0	0.00	51.10	1	1,393	0.07%
2023/11/01	1	50.20	1	50.50	50.50	0	1,408	0.00%
2023/10/31	1	51.30	0	0.00	50.00	1	1,415	0.07%
2023/10/30	1	50.90	0	0.00	50.80	1	1,425	0.07%
2023/10/26	1	50.90	1	50.70	51.10	0	1,454	0.00%
2023/10/25	1	51.60	0	0.00	51.50	1	1,459	0.07%
2023/10/23	2	50.40	0	0.00	50.00	2	1,484	0.13%
2023/10/20	7	50.29	4	48.74	50.40	3	1,521	0.20%
2023/10/19	6	49.24	5	49.71	49.35	1	1,593	0.06%
2023/10/18	2	50.40	3	50.40	50.30	-1	1,603	-0.06%
2023/10/11	5	52.92	0	0.00	52.70	5	1,944	0.26%
2023/10/05	0	0.00	1	53.20	53.20	-1	2,305	-0.04%
2023/10/04	2	52.85	2	53.30	53.20	0	2,407	0.00%
2023/10/03	1	54.00	3	53.77	53.60	-2	2,429	-0.08%
2023/10/02	1	54.00	0	0.00	54.00	1	2,460	0.04%
2023/09/28	1	52.80	0	0.00	52.70	1	2,530	0.04%
2023/09/27	2	52.90	2	52.90	52.90	0	2,562	0.00%
2023/09/26	2	53.60	0	0.00	53.00	2	2,565	0.08%
2023/09/25	1	54.60	1	54.10	54.40	0	2,561	0.00%
2023/09/22	2	53.10	2	53.30	53.60	0	2,555	0.00%
2023/09/21	6	53.78	5	53.82	53.80	1	2,543	0.04%
2023/09/20	1	55.10	3	55.07	54.60	-2	2,533	-0.08%
2023/09/19	0	0.00	3	55.83	55.30	-3	2,521	-0.12%
2023/09/18	1	55.60	10	56.03	55.60	-9	2,522	-0.36%
2023/09/15	2	55.55	0	0.00	55.30	2	2,510	0.08%
2023/09/14	6	56.37	5	56.26	56.10	1	2,492	0.04%
2023/09/13	5	54.90	0	0.00	55.40	5	2,489	0.20%
2023/09/12	1	55.80	0	0.00	55.80	1	2,478	0.04%
2023/09/11	23	55.29	36	55.71	55.30	-13	2,488	-0.52%
2023/09/08	5	58.50	6	57.79	58.50	-1	2,420	-0.04%
2023/09/07	43	59.24	39	59.51	58.50	4	2,400	0.17%
2023/09/06	22	59.56	17	59.29	59.60	5	2,313	0.22%
2023/09/05	108	60.82	109	60.65	60.60	-1	2,270	-0.04%	大買/大賣/
2023/09/04	51	60.83	63.1	59.54	61.00	-12	2,122	-0.57%
2023/09/01	4	56.00	7.1	56.06	56.00	-3.1	1,910	-0.16%
2023/08/31	26	55.80	16	55.75	55.90	10	1,903	0.53%
2023/08/30	22	55.36	19	54.84	55.40	3	1,906	0.16%
2023/08/29	4.1	55.80	5	54.80	55.00	-0.9	1,868	-0.05%
2023/08/23	0	0.00	1	51.90	51.90	-1	1,775	-0.06%
2023/08/21	1	51.90	0	0.00	52.00	1	1,774	0.06%
2023/08/18	0	0.00	3	52.27	52.20	-3	1,772	-0.17%
2023/08/14	3	50.77	2	51.80	50.30	1	1,748	0.06%
2023/08/11	1	51.40	0	0.00	52.30	1	1,733	0.06%
2023/08/10	0	51.90	2	51.80	51.50	-2	1,723	-0.11%
2023/08/08	1	53.10	1	52.50	52.60	0	1,710	0.00%
2023/08/07	0	0.00	2	52.30	52.30	-2	1,735	-0.12%
2023/08/04	3	51.20	1	51.20	51.70	2	1,727	0.12%
2023/08/02	0	0.00	2	52.25	51.50	-2	1,726	-0.12%
2023/08/01	1	52.00	2	52.10	52.80	-1	1,713	-0.06%
2023/07/31	0	0.00	5	52.76	52.30	-5	1,706	-0.29%
2023/07/28	0	0.00	2	51.50	51.20	-2	1,686	-0.12%
2023/07/27	2	51.20	1	52.10	51.20	1	1,681	0.06%
2023/07/25	4	50.50	0	0.00	51.20	4	1,660	0.24%
2023/07/24	9	51.92	7	51.40	52.10	2	1,621	0.12%
2023/07/21	5	57.10	3	57.03	56.20	2	1,564	0.13%
2023/07/20	0	0.00	6	57.27	56.80	-6	1,560	-0.38%
2023/07/19	12	56.96	21	57.50	57.00	-9	1,539	-0.58%
2023/07/18	7	57.23	6	56.98	56.50	1	1,506	0.07%
2023/07/17	19.1	56.42	2	56.70	56.50	17.1	1,460	1.17%
2023/07/14	69	60.73	65	60.51	60.80	4	1,310	0.31%
2023/07/13	71	62.26	74	63.30	62.00	-3	1,208	-0.25%
2023/07/12	10	63.21	17	62.69	64.00	-7	1,078	-0.65%
2023/07/11	25	59.11	24	57.71	59.10	1	859	0.12%
2023/07/10	7	55.34	5	56.34	55.30	2	769	0.26%
2023/07/07	15	56.49	16.2	56.68	56.40	-1.2	754	-0.16%
2023/07/06	19.2	56.96	20	55.80	57.20	-0.8	726	-0.11%
2023/07/05	0	0.00	5	54.40	55.20	-5	678	-0.74%
2023/07/04	0	0.00	2	53.65	53.70	-2	650	-0.31%
2023/06/29	0	0.00	1	52.70	53.10	-1	656	-0.15%
2023/06/27	6	52.00	3	52.30	51.90	3	671	0.45%
2023/06/26	1	53.80	0	0.00	52.80	1	678	0.15%
2023/06/21	1	53.70	0	0.00	53.60	1	698	0.14%
2023/06/20	0	0.00	1	54.00	53.70	-1	802	-0.12%
2023/06/19	3	54.13	0	0.00	54.30	3	806	0.37%
2023/06/15	8	54.34	0	0.00	54.10	8	817	0.98%
2023/06/14	0	0.00	1	53.20	52.80	-1	796	-0.13%
2023/06/13	0	0.00	1	53.00	53.00	-1	801	-0.12%
2023/06/12	0	0.00	1	52.60	52.70	-1	803	-0.12%
2023/06/07	1	51.90	0	0.00	52.10	1	828	0.12%
2023/06/06	10	51.89	10	52.71	52.00	0	839	0.00%
2023/06/05	10	53.75	2	53.90	53.80	8	831	0.96%
2023/06/02	0	0.00	1	51.30	51.10	-1	806	-0.12%
2023/05/31	1	51.40	0	0.00	50.80	1	864	0.12%
2023/05/30	0	0.00	2	51.25	51.30	-2	906	-0.22%
2023/05/29	0	0.00	2	51.10	50.90	-2	957	-0.21%
2023/05/24	0	0.00	1.1	50.68	50.60	-1.1	1,225	-0.09%
2023/04/27	1	52.20	0	0.00	52.30	1	1,259	0.08%
2023/04/26	24	52.22	24	52.55	52.00	0	1,256	0.00%
2023/04/25	1	53.60	0	0.00	54.10	1	1,228	0.08%
2023/04/21	6	54.12	6	54.37	53.90	0	1,211	0.00%
2023/04/20	2	55.20	0	0.00	55.30	2	1,200	0.17%
2023/04/18	0	0.00	1	58.50	57.70	-1	1,189	-0.08%
2023/04/17	2	58.70	5	58.78	59.00	-3	1,188	-0.25%
2023/04/14	0	58.60	3	59.20	58.20	-3	1,191	-0.25%
2023/04/13	1	58.80	1	58.00	58.50	0	1,186	0.00%
2023/04/12	0	0.00	3	57.67	58.10	-3	1,173	-0.26%
2023/04/11	1	58.30	1	58.20	57.90	0	1,168	0.00%
2023/04/10	16	58.36	3	58.53	57.80	13	1,183	1.10%
2023/04/07	0	0.00	6	57.00	57.10	-6	1,168	-0.52%
2023/04/06	6	56.63	0	0.00	57.00	6	1,163	0.52%
2023/03/31	0	0.00	1	56.30	56.70	-1	1,162	-0.09%
2023/03/29	2	55.40	0	0.00	55.10	2	1,170	0.17%
2023/03/28	1	55.40	0	0.00	55.40	1	1,174	0.09%
2023/03/27	16	56.49	17	56.48	56.40	-1	1,163	-0.08%
2023/03/24	9	57.60	6	57.77	57.60	3	1,164	0.26%
2023/03/23	2	57.75	3	57.60	57.60	-1	1,140	-0.09%
2023/03/22	0	0.00	1	55.90	55.50	-1	1,039	-0.10%
2023/03/21	0	56.00	0	0.00	55.20	0	1,034	0.00%
2023/03/20	1	56.20	0	0.00	56.40	1	1,037	0.10%
2023/03/16	0	0.00	1	54.20	54.10	-1	1,032	-0.10%
2023/03/15	0	0.00	0	55.40	55.70	0	1,038	0.00%
2023/03/14	0	0.00	4	55.20	55.10	-4	1,044	-0.38%
2023/03/13	6	54.58	6	53.62	54.60	0	1,038	0.00%
2023/03/10	9	54.34	5.1	54.66	54.10	3.9	1,045	0.38%
2023/03/09	0	57.70	0	0.00	55.70	0	1,057	0.00%
2023/03/08	1	57.40	0.1	57.50	57.10	0.9	1,052	0.09%
2023/03/07	2	56.60	0	0.00	57.30	2	1,052	0.19%
2023/03/06	11	56.87	9	57.39	56.80	2	1,054	0.19%
2023/03/03	9	56.81	10	56.24	56.90	-1	1,043	-0.10%
2023/03/02	30	55.71	30	54.34	55.60	0	1,013	0.00%
2023/03/01	2	53.45	1	55.00	53.10	1	970	0.10%
2023/02/24	146.1	56.46	150.7	59.21	55.20	-4.6	931	-0.49%	大買/大賣/
2023/02/23	6	56.53	1.1	56.88	58.50	4.9	744	0.66%
2023/02/22	0	53.70	5	53.10	53.20	-5	719	-0.69%
2023/02/21	0.1	54.57	2	54.00	54.10	-1.9	748	-0.25%
2023/02/20	0.1	54.00	0.1	53.40	53.30	0	751	-0.01%
2023/02/17	5.2	53.51	0	0.00	53.40	5.2	797	0.65%
2023/02/16	0	0.00	2	53.00	52.70	-2	814	-0.25%
2023/02/15	3	52.07	0	0.00	51.90	3	862	0.35%
2023/02/09	1	53.50	0	0.00	53.00	1	1,011	0.10%
2023/02/08	1	52.80	0	53.60	53.00	1	1,094	0.09%
2023/02/03	0	53.30	0	0.00	52.90	0	1,173	0.00%
2023/02/02	0	53.90	2	53.65	54.20	-2	1,219	-0.16%
2023/02/01	0	0.00	3	52.70	52.70	-3	1,281	-0.23%
2023/01/31	0	52.20	0	0.00	52.30	0	1,330	0.00%
2023/01/30	0	50.80	0	0.00	51.50	0	1,341	0.00%
2023/01/09	1	52.00	0	0.00	51.70	1	1,384	0.07%
2023/01/06	0	0.00	0.1	50.40	51.50	-0.1	1,386	-0.01%
2023/01/05	2.1	50.90	4	50.88	50.80	-1.9	1,421	-0.13%
2023/01/04	2	50.40	0	0.00	49.75	2	1,418	0.14%
2023/01/03	0	0.00	0.3	48.70	49.00	-0.3	1,421	-0.02%
2022/12/29	2	48.10	2	48.80	48.90	0	1,427	0.00%
2022/12/28	2	48.73	6.2	49.39	48.00	-4.2	1,456	-0.29%
2022/12/27	6	50.70	1	51.10	50.70	5	1,442	0.35%
2022/12/26	1	49.05	1	50.10	49.55	0	1,437	0.00%
2022/12/22	2	49.53	1	49.90	49.60	1	1,457	0.07%
2022/12/20	3	51.77	0	0.00	51.10	3	1,498	0.20%
2022/12/16	2	51.80	0	0.00	51.20	2	1,544	0.13%
2022/12/15	0	0.00	3	53.10	52.70	-3	1,545	-0.19%
2022/12/14	0	53.30	0	0.00	53.70	0	1,594	0.00%
2022/12/12	0	0.00	4	52.43	52.50	-4	1,703	-0.23%
2022/12/09	1	55.50	0	0.00	55.30	1	1,764	0.06%
2022/12/08	2	55.90	2	55.00	55.90	0	1,946	0.00%
2022/12/06	0	0.00	0.1	57.50	56.70	-0.1	2,062	0.00%
2022/12/05	0	59.10	0	0.00	59.00	0	2,056	0.00%
2022/12/02	3	58.57	2	59.05	58.60	1	2,051	0.05%
2022/12/01	1	58.90	0	0.00	58.90	1	2,038	0.05%
2022/11/30	1	56.30	0	0.00	56.30	1	2,026	0.05%
2022/11/29	5	57.00	5	56.60	56.90	0	2,023	0.00%
2022/11/22	4	56.50	4	57.00	56.50	0	2,018	0.00%
2022/11/21	7	58.03	7	59.11	58.00	0	2,017	0.00%
2022/11/18	16	57.93	19	58.26	58.00	-3	2,004	-0.15%
2022/11/17	8	57.80	8	56.75	57.80	0	1,968	0.00%
2022/11/16	2	55.80	3	55.50	55.80	-1	1,939	-0.05%
2022/11/15	43	55.46	41.4	56.41	55.20	1.6	1,928	0.08%
2022/11/14	10	57.00	10	56.53	57.20	0	1,889	0.00%
2022/11/11	18	56.52	28	55.10	56.60	-10	1,884	-0.53%
2022/11/10	32	54.87	31	55.76	54.70	1	1,851	0.05%
2022/11/09	18	57.13	18	54.74	56.00	0	1,872	0.00%
2022/11/08	11	53.54	12	53.90	53.70	-1	1,814	-0.06%
2022/11/07	19.1	53.30	19	53.16	53.30	0.1	1,805	0.01%
2022/11/04	10	53.23	13	52.68	53.50	-3	1,790	-0.17%
2022/11/03	5	52.38	4	52.28	52.50	1	1,722	0.06%
2022/11/02	12.1	51.39	12	51.70	51.30	0.1	1,715	0.01%
2022/11/01	12	50.42	16	49.76	50.40	-4	1,672	-0.24%
2022/10/31	34	50.90	29	51.43	50.20	5	1,651	0.30%
2022/10/28	22	51.55	21	50.94	51.50	1	1,597	0.06%
2022/10/27	17	50.08	16	49.05	49.90	1	1,526	0.07%
2022/10/26	5	47.35	6	46.61	47.35	-1	1,476	-0.07%
2022/10/25	16.1	47.77	15	47.30	47.35	1.1	1,460	0.07%
2022/10/24	0	0.00	1	47.15	46.85	-1	1,436	-0.07%
2022/10/19	10	46.65	0	0.00	46.50	10	1,411	0.71%
2022/10/18	0.1	47.35	0	0.00	46.95	0.1	1,407	0.00%
2022/10/17	1	44.50	0	0.00	46.35	1	1,402	0.07%
2022/10/13	1	48.20	19	46.63	44.15	-18	1,395	-1.29%
2022/10/11	0	0.00	2	48.75	48.30	-2	1,350	-0.15%
2022/10/06	12	51.73	12	52.08	51.50	0	1,334	0.00%
2022/10/05	10	53.00	0	0.00	51.60	10	1,324	0.76%
2022/10/03	3	49.60	3	49.10	49.60	0	1,288	0.00%
2022/09/29	1	50.20	1	49.65	49.55	0	1,283	0.00%
2022/09/28	34	49.48	26	52.20	49.25	8	1,275	0.63%
2022/09/27	1	52.60	1	54.10	54.50	0	1,240	0.00%
2022/09/26	2	55.30	13	54.09	53.70	-11	1,232	-0.89%
2022/09/23	11	58.11	11	59.67	58.00	0	1,214	0.00%
2022/09/22	9	59.51	10	59.16	59.80	-1	1,194	-0.08%
2022/09/21	59	60.08	55	61.71	59.80	4	1,181	0.34%
2022/09/20	11	62.63	1	62.60	62.00	10	1,125	0.89%
2022/09/19	80	60.66	71	61.82	60.60	9	1,074	0.84%
2022/09/16	67	64.13	68	64.93	64.10	-1	1,011	-0.10%
2022/09/15	161	65.55	166	64.51	65.80	-5	942	-0.53%	大買/大賣/
2022/09/14	38	61.34	49	60.12	62.20	-11	767	-1.43%
2022/09/13	2	56.60	6	56.37	56.80	-4	668	-0.60%
2022/09/12	2	54.55	0	0.00	54.40	2	655	0.31%
2022/09/06	0	0.00	3	54.47	53.70	-3	666	-0.45%
2022/09/05	2	56.60	1	58.00	55.10	1	671	0.15%
2022/09/02	0	0.00	2	57.30	57.50	-2	693	-0.29%
2022/09/01	3	57.37	0	0.00	56.60	3	702	0.43%
2022/08/31	2	58.60	0	0.00	58.50	2	717	0.28%
2022/08/30	1	60.20	12	59.53	59.80	-11	797	-1.38%
2022/08/29	5	58.34	5	58.62	59.00	0	793	0.00%
2022/08/26	4	60.55	3	60.73	60.20	1	795	0.13%
2022/08/25	2	60.10	3	60.80	60.20	-1	800	-0.12%
2022/08/24	0	0.00	2	59.90	59.60	-2	837	-0.24%
2022/08/23	4	59.30	0	0.00	59.10	4	891	0.45%
2022/08/22	2	60.45	5	60.64	60.30	-3	928	-0.32%
2022/08/19	5	60.88	5.1	60.55	60.90	-0.1	932	-0.01%
2022/08/18	27	59.90	22	60.23	59.80	5	923	0.54%
2022/08/17	19	59.40	15	59.22	59.20	4	899	0.44%
2022/08/16	12	60.31	19.2	60.27	60.10	-7.2	881	-0.82%
2022/08/15	11	58.53	6	59.25	59.50	5	829	0.60%
2022/08/12	6	57.68	8	56.79	57.90	-2	815	-0.25%
2022/08/11	6	57.90	5	55.61	57.50	1	807	0.12%
2022/08/10	10	55.07	6	54.87	54.80	4	785	0.51%
2022/08/09	0	0.00	2	54.20	54.70	-2	777	-0.26%
2022/08/04	10	48.70	10	49.13	49.25	0	769	0.00%
2022/08/03	0	0.00	2	51.00	51.10	-2	766	-0.26%
2022/08/02	1	51.60	0	0.00	51.20	1	767	0.13%
2022/08/01	1	52.80	0	0.00	52.80	1	766	0.13%
2022/07/26	1	54.30	2	54.75	54.60	-1	765	-0.13%
2022/07/21	1	54.60	0	0.00	54.90	1	782	0.13%
2022/07/14	0	0.00	1	50.00	51.60	-1	823	-0.12%
2022/07/13	0	0.00	1	50.20	49.50	-1	819	-0.12%
2022/07/12	2	49.20	1	49.55	48.75	1	821	0.12%
2022/07/08	0	0.00	1	50.10	50.80	-1	821	-0.12%
2022/07/07	1	47.90	4	49.05	49.40	-3	822	-0.36%
2022/07/06	3	49.05	1	49.45	48.60	2	827	0.24%
2022/06/22	1	56.60	1	57.30	56.40	0	882	0.00%
2022/06/21	0.2	56.96	2	55.90	57.00	-1.8	877	-0.21%
2022/06/20	2	54.15	1	55.00	53.00	1	877	0.11%
2022/06/17	8	55.76	3	56.40	55.60	5	869	0.57%
2022/06/15	1	58.50	2	59.35	58.50	-1	881	-0.11%
2022/06/14	3.1	58.19	3	59.50	59.40	0.1	898	0.01%
2022/06/13	1.1	59.48	0	0.00	58.00	1.1	918	0.11%
2022/06/10	3	62.01	3	62.13	62.00	0	909	0.00%
2022/06/09	12	63.43	10	64.12	63.30	2	907	0.22%
2022/06/08	11	65.31	11.8	65.26	64.90	-0.8	922	-0.09%
2022/06/07	0	0.00	3	60.80	61.50	-3	877	-0.34%
2022/06/06	4.1	61.89	1	60.80	61.60	3.1	904	0.34%
2022/06/02	7.1	61.54	8.1	63.15	61.10	-1	954	-0.10%
2022/06/01	8.1	63.63	8	61.69	63.30	0.1	974	0.01%
2022/05/31	47.3	61.73	49	60.84	61.80	-1.7	963	-0.18%
2022/05/30	1.1	58.88	4.7	59.65	60.40	-3.6	912	-0.39%
2022/05/26	0.1	54.80	0	0.00	54.30	0.1	895	0.01%
2022/05/25	0.1	54.00	0	0.00	54.40	0.1	914	0.01%
2022/05/20	0.1	54.90	0	0.00	54.60	0.1	965	0.01%
2022/05/19	1	53.80	1	54.40	54.70	0	972	0.00%
2022/05/13	0	0.00	1	54.30	54.40	-1	977	-0.10%
2022/05/10	0.1	51.40	0	0.00	52.20	0.1	975	0.01%
2022/05/09	1	51.30	0	0.00	51.30	1	977	0.10%
2022/05/06	0	0.00	1.1	52.90	53.00	-1.1	977	-0.11%
2022/05/05	2	54.20	0	54.60	54.40	2	981	0.20%
2022/04/29	0	0.00	1	52.90	53.00	-1	1,011	-0.10%
2022/04/26	1	53.90	1	54.10	53.70	0	999	0.00%
2022/04/25	1	54.69	1	53.90	53.80	0	1,003	0.00%
2022/04/22	1	58.40	0	0.00	57.00	1	989	0.10%
2022/04/19	1.2	55.50	0	0.00	55.10	1.2	1,006	0.12%
2022/04/12	1	54.30	1	54.20	53.70	0	1,129	0.00%
2022/04/08	1	56.40	0	0.00	56.50	1	1,211	0.08%
2022/04/07	0.5	57.80	0	0.00	56.70	0.5	1,226	0.04%
2022/03/31	4	58.70	3	58.93	58.70	1	1,341	0.07%
2022/03/30	16	60.87	15	60.03	59.90	1	1,356	0.08%
2022/03/29	2	59.50	0	0.00	58.50	2	1,384	0.14%
2022/03/25	0	0.00	2	59.75	60.10	-2	1,408	-0.14%
2022/03/24	1	59.40	0	0.00	59.70	1	1,408	0.07%
2022/03/22	0	0.00	1	59.00	59.00	-1	1,404	-0.07%
2022/03/21	2	58.70	2	58.90	58.70	0	1,405	0.00%
2022/03/18	16	58.10	13	56.69	59.00	3	1,407	0.21%
2022/03/17	9	57.70	7	56.31	57.80	2	1,408	0.14%
2022/03/16	10	54.17	10	55.94	54.20	0	1,393	0.00%
2022/03/15	3	56.11	0	0.00	56.10	3	1,369	0.22%
2022/03/14	0	58.70	0	0.00	58.20	0	1,363	0.00%
2022/03/11	18	57.15	18	58.14	57.20	0	1,369	0.00%
2022/03/10	14	61.39	13	58.39	60.00	1	1,346	0.07%
2022/03/09	3	56.93	1	56.90	57.20	2	1,317	0.15%
2022/03/08	2	57.85	1	56.70	56.20	1	1,318	0.08%
2022/03/07	4	60.03	1	59.90	59.90	3	1,276	0.23%
2022/03/04	10	65.07	3	65.80	64.80	7	1,259	0.56%
2022/03/03	2.1	67.52	2	67.90	67.50	0.1	1,237	0.01%
2022/03/02	2	67.30	2.1	66.23	67.00	-0.1	1,259	-0.01%
2022/03/01	8	67.30	10	67.48	67.20	-2	1,251	-0.16%
2022/02/23	2	70.65	2	70.50	70.80	0	1,256	0.00%
2022/02/17	1	73.40	0	0.00	72.90	1	1,299	0.08%
2022/01/19	2	76.60	1	75.50	76.70	1	1,861	0.05%
2022/01/18	1	76.10	1	77.30	76.10	0	1,930	0.00%
2022/01/14	23	74.87	19	74.44	75.00	4	1,989	0.20%
2022/01/13	3	76.00	2	75.30	76.30	1	1,994	0.05%
2022/01/12	1	76.70	1	76.70	76.70	0	1,992	0.00%
2022/01/11	1	77.30	37	77.89	76.80	-36	2,023	-1.78%
2022/01/10	9	79.76	9	79.62	79.50	0	2,009	0.00%
2022/01/07	40	80.19	37.1	79.08	80.60	2.9	2,018	0.14%
2022/01/06	6	80.60	8	81.31	80.60	-2	2,017	-0.10%
2022/01/05	1	81.90	1	83.80	81.90	0	2,020	0.00%
2022/01/04	40	84.03	35	84.07	83.60	5	2,043	0.24%
2022/01/03	26	84.57	42.1	83.96	84.80	-16.1	2,046	-0.79%
2021/12/30	4	82.45	4	82.98	82.40	0	2,054	0.00%
2021/12/29	54	82.78	21	83.35	82.50	33	2,087	1.58%
2021/12/28	18	82.69	38	82.73	83.00	-20	2,124	-0.94%
2021/12/27	37	82.18	40.1	81.76	82.60	-3.1	2,123	-0.14%
2021/12/24	17	79.02	18	80.04	79.00	-1	2,128	-0.05%
2021/12/23	55	80.45	45.1	79.89	80.60	10	2,162	0.46%
2021/12/22	1.1	77.93	0.1	78.20	78.20	1	2,250	0.04%
2021/12/21	3	75.20	1	75.20	75.60	2	2,271	0.09%
2021/12/17	1	75.10	0	0.00	75.10	1	2,435	0.04%
2021/12/16	0	0.00	0.1	77.00	76.70	-0.1	2,448	0.00%
2021/12/15	0.1	76.50	0	0.00	75.70	0.1	2,466	0.00%
2021/12/14	3.1	76.17	3	76.13	76.00	0.1	2,496	0.00%
2021/12/13	0.2	78.00	1	78.30	77.60	-0.8	2,545	-0.03%
2021/12/10	8	76.36	6.2	76.11	76.30	1.8	2,632	0.07%
2021/12/09	9	77.10	9.8	77.79	77.30	-0.8	2,799	-0.03%
2021/12/08	2	77.80	2	77.90	77.40	0	2,961	0.00%
2021/12/07	7	76.83	8	77.53	76.90	-1	3,200	-0.03%
2021/12/06	8	75.10	7	74.61	75.40	1	3,290	0.03%
2021/12/03	9	75.59	5	75.86	75.30	4	3,304	0.12%
2021/12/02	8	76.08	13	76.65	75.70	-5	3,320	-0.15%
2021/12/01	2	77.90	2	77.10	78.30	0	3,317	0.00%
2021/11/30	6	77.62	3	78.60	78.60	3	3,365	0.09%
2021/11/29	1	77.30	1	75.90	77.30	0	3,392	0.00%
2021/11/25	1	78.90	0	0.00	78.80	1	3,646	0.03%
2021/11/24	4	79.53	2	78.80	79.60	2	3,725	0.05%
2021/11/23	1	79.80	6	81.80	79.00	-5	3,718	-0.13%
2021/11/22	0	0.00	1	81.40	81.20	-1	3,697	-0.03%
2021/11/19	5	81.00	1	80.80	80.90	4	3,710	0.11%
2021/11/18	3	81.47	2	81.80	81.40	1	3,739	0.03%
2021/11/17	20	81.68	20	82.20	81.80	0	3,755	0.00%
2021/11/16	5	82.92	5	82.80	82.90	0	3,745	0.00%
2021/11/15	36	80.76	30	80.73	81.10	6	3,747	0.16%
2021/11/12	7	81.26	7	81.24	81.10	0	3,712	0.00%
2021/11/11	29.1	82.85	26	84.93	82.80	3.1	3,679	0.08%
2021/11/10	40	87.27	39	86.32	86.40	1	3,629	0.03%
2021/11/09	15	85.44	6	85.03	85.70	9	3,553	0.25%
2021/11/08	5	82.44	6	82.82	82.50	-1	3,561	-0.03%
2021/11/05	9	83.46	6.1	83.43	83.50	2.9	3,559	0.08%
2021/11/04	31	83.11	31.1	84.89	82.90	-0.1	3,557	0.00%
2021/11/03	3	82.07	5	82.94	82.50	-2	3,501	-0.06%
2021/11/02	64.1	83.02	62	85.15	82.50	2.1	3,491	0.06%
2021/11/01	10	87.56	13	86.18	87.80	-3	3,451	-0.09%
2021/10/29	3	84.23	6	83.82	84.80	-3	3,374	-0.09%
2021/10/28	3	83.97	8	84.14	83.60	-5	3,347	-0.15%
2021/10/27	5	83.40	3	83.03	83.90	2	3,351	0.06%
2021/10/26	67	83.55	60	85.25	83.00	7	3,348	0.21%
2021/10/25	18	83.57	20	82.89	83.70	-2	3,309	-0.06%
2021/10/22	25	84.22	40	84.75	83.80	-15	3,351	-0.45%
2021/10/21	6	82.45	3	84.33	82.40	3	3,318	0.09%
2021/10/20	12	84.08	14	83.71	84.10	-2	3,315	-0.06%
2021/10/19	2	83.55	4	82.68	83.80	-2	3,326	-0.06%
2021/10/18	3	80.43	1	80.30	80.50	2	3,319	0.06%
2021/10/15	9	80.46	10	80.50	80.40	-1	3,360	-0.03%
2021/10/14	16	79.91	14	80.38	78.70	2	3,369	0.06%
2021/10/13	9	80.98	9	82.47	80.80	0	3,352	0.00%
2021/10/12	41	82.55	42	84.15	82.00	-1	3,362	-0.03%
2021/10/08	33	85.07	28	85.19	85.40	5	3,383	0.15%
2021/10/07	20	84.09	67	83.35	85.00	-47	3,395	-1.38%
2021/10/06	28	79.87	37	80.73	80.00	-9	3,536	-0.25%
2021/10/05	21	79.25	22	76.20	79.30	-1	3,728	-0.03%
2021/10/04	6	75.40	4	75.30	75.00	2	3,809	0.05%
2021/10/01	28	76.26	24	78.16	75.70	4	3,815	0.10%
2021/09/30	5	80.26	7	79.91	80.60	-2	3,745	-0.05%
2021/09/29	72	80.68	39	83.78	79.40	33	3,698	0.89%
2021/09/28	23	88.24	24	88.37	88.20	-1	3,562	-0.03%
2021/09/27	54	89.78	50	88.29	90.30	4	3,537	0.11%
2021/09/24	14	88.80	15	86.69	89.70	-1	3,498	-0.03%
2021/09/23	17	84.29	12	85.10	83.70	5	3,468	0.14%
2021/09/22	5	84.28	4	82.48	84.30	1	3,547	0.03%
2021/09/17	17	85.13	16	83.96	85.60	1	3,570	0.03%
2021/09/16	36	85.01	37	85.22	85.50	-1	3,674	-0.03%
2021/09/15	82	83.91	72	84.77	83.80	10	3,767	0.27%
2021/09/14	170	88.85	161	90.65	88.10	9	3,708	0.24%	大買/大賣/
2021/09/13	114	89.25	107	88.50	90.10	7	3,535	0.20%	大買/大賣/
2021/09/10	100	90.23	105	87.06	90.50	-5	3,359	-0.15%	大賣/
2021/09/09	152	85.82	165	84.35	85.00	-13	3,112	-0.42%	大買/大賣/
2021/09/08	5	78.66	4	79.00	78.30	1	3,010	0.03%
2021/09/07	17	79.25	25	79.26	79.70	-8	2,986	-0.27%
2021/09/06	15	82.54	15	82.54	82.50	0	2,955	0.00%
2021/09/03	27	83.88	32	83.47	84.00	-5	2,930	-0.17%
2021/09/02	10	80.77	18.1	82.95	80.10	-8.1	2,869	-0.28%
2021/09/01	43.1	83.82	33	84.05	83.50	10.1	2,825	0.36%
2021/08/31	189.1	84.94	183	85.33	84.80	6.1	2,760	0.22%	大買/大賣/
2021/08/30	15	80.97	18	82.48	83.90	-3	2,545	-0.12%
2021/08/27	1	78.60	0	0.00	76.30	1	2,470	0.04%
2021/08/26	1	79.50	2	78.20	78.10	-1	2,472	-0.04%
2021/08/25	2	79.90	0	0.00	79.00	2	2,501	0.08%
2021/08/24	0	0.00	4	80.25	79.40	-4	2,505	-0.16%
2021/08/23	4	77.85	1	77.00	79.20	3	2,484	0.12%
2021/08/20	5	76.42	9	76.12	76.40	-4	2,491	-0.16%
2021/08/19	0	0.00	1	78.10	75.40	-1	2,485	-0.04%
2021/08/18	1	75.00	1	76.80	76.50	0	2,461	0.00%
2021/08/17	3	75.10	6	74.68	73.10	-3	2,486	-0.12%
2021/08/16	19	71.99	19	71.32	74.10	0	2,534	0.00%
2021/08/13	20	74.26	23	76.21	73.60	-3	2,556	-0.12%
2021/08/12	22	76.42	24	76.52	76.20	-2	2,552	-0.08%
2021/08/11	5	73.44	3	73.50	73.60	2	2,534	0.08%
2021/08/10	15	75.49	12	75.20	76.10	3	2,570	0.12%
2021/08/06	10	79.52	10	79.84	78.90	0	2,644	0.00%
2021/08/05	1	80.00	5	80.44	79.90	-4	2,696	-0.15%
2021/08/03	2	77.90	2	77.30	77.00	0	2,801	0.00%
2021/08/02	1	76.50	0	0.00	77.00	1	2,840	0.04%
2021/07/30	8	78.58	7	78.29	77.80	1	2,844	0.04%
2021/07/29	2	76.50	2	79.90	79.80	0	2,858	0.00%
2021/07/28	18	74.42	30.2	75.70	74.70	-12.2	2,849	-0.43%
2021/07/27	1	80.00	1	81.50	80.00	0	2,822	0.00%
2021/07/26	2	80.80	2.1	81.29	80.80	-0.1	2,855	0.00%
2021/07/23	13.1	81.95	12	82.64	82.00	1.1	2,851	0.04%
2021/07/22	13	80.57	14	82.34	80.50	-1	2,824	-0.04%
2021/07/21	53.2	82.28	42	83.85	81.70	11.2	2,809	0.40%
2021/07/20	12	86.93	14	86.16	84.50	-2	2,785	-0.07%
2021/07/19	16	87.98	15	87.89	87.00	1	2,785	0.04%
2021/07/16	23	89.59	18	88.35	88.10	5	2,793	0.18%
2021/07/15	44	89.05	44.1	87.79	89.70	-0.1	2,769	0.00%
2021/07/14	6	85.27	4	84.75	84.70	2	2,709	0.07%
2021/07/13	198.1	89.17	172	94.10	87.50	26.1	2,656	0.98%	大買/大賣/
2021/07/12	107	91.42	122.1	90.92	95.20	-15.1	2,458	-0.61%	大買/大賣/
2021/07/09	64.1	86.19	71	85.35	87.00	-6.9	2,219	-0.31%
2021/07/08	1	83.20	7	82.16	84.30	-6	2,096	-0.29%
2021/07/07	0	0.00	1	80.20	79.90	-1	2,068	-0.05%
2021/07/06	2	79.95	1.1	80.46	79.90	0.9	2,107	0.04%
2021/07/05	8.1	82.20	10	81.26	80.80	-1.9	2,159	-0.09%
2021/07/02	2	80.90	4	80.90	81.90	-2	2,166	-0.09%
2021/07/01	35	80.38	34	81.39	80.10	1	2,181	0.05%
2021/06/30	53	83.34	51	84.61	83.40	2	2,196	0.09%
2021/06/29	57	85.90	54	84.45	84.90	3	2,206	0.14%
2021/06/28	34	81.96	31	81.16	82.00	3	2,273	0.13%
2021/06/25	128	83.41	274	83.63	80.90	-146	2,355	-6.20%	大買/大賣/鉅額交易
2021/06/24	190	81.17	44	78.70	81.60	146	2,293	6.37%	大買/鉅額交易
2021/06/23	1	68.40	5	73.78	74.20	-4	2,151	-0.19%
2021/06/18	1	69.60	3	69.50	70.10	-2	2,210	-0.09%
2021/06/17	1	69.60	0	0.00	69.80	1	2,267	0.04%
2021/06/16	1	70.30	0	0.00	68.30	1	2,281	0.04%
2021/06/11	0	0.00	3	70.10	69.70	-3	2,284	-0.13%
2021/06/10	2	69.60	2	69.35	69.40	0	2,291	0.00%
2021/06/09	0	0.00	1	68.70	68.50	-1	2,304	-0.04%
2021/06/07	2	67.25	2	67.40	68.50	0	2,353	0.00%
2021/06/04	3	67.73	1	68.80	67.10	2	2,350	0.09%
2021/06/03	1	69.80	1	69.80	69.80	0	2,342	0.00%
2021/06/02	56	70.79	53	70.35	70.70	3	2,355	0.13%
2021/06/01	8	71.40	13	71.09	72.00	-5	2,344	-0.21%
2021/05/31	6	68.10	6	68.13	68.80	0	2,335	0.00%
2021/05/28	3	67.80	1	68.30	68.00	2	2,348	0.09%
2021/05/27	1	66.00	2	65.15	65.60	-1	2,379	-0.04%
2021/05/26	0	0.00	2	65.50	65.90	-2	2,392	-0.08%
2021/05/25	29	65.53	28	65.71	65.20	1	2,395	0.04%
2021/05/24	32	62.59	38	61.40	65.10	-6	2,393	-0.25%
2021/05/21	15	62.14	7	59.61	62.90	8	2,377	0.34%
2021/05/20	9	57.69	4	58.45	57.20	5	2,351	0.21%
2021/05/19	25	59.04	24	58.53	57.40	1	2,350	0.04%
2021/05/18	36	58.89	38	58.24	60.20	-2	2,327	-0.09%
2021/05/17	4.1	58.76	5.1	58.36	59.10	-1	2,290	-0.05%
2021/05/14	11	57.29	14	56.71	56.60	-3	2,246	-0.13%
2021/05/13	30.1	56.03	32	55.37	55.00	-1.9	2,229	-0.09%
2021/05/12	0	0.00	4	57.50	57.00	-4	2,182	-0.18%
2021/05/11	1	62.10	9	63.58	60.00	-8	2,151	-0.37%
2021/05/10	20	66.22	16	69.13	65.90	4	2,212	0.18%
2021/05/07	1	68.80	0	0.00	69.70	1	2,190	0.05%
2021/05/06	10	67.86	13	68.25	67.90	-3	2,181	-0.14%
2021/05/05	0	0.00	0.1	70.30	68.50	-0.1	2,164	0.00%
2021/05/04	1	68.50	2	70.20	70.00	-1	2,151	-0.05%
2021/05/03	1	74.10	0	0.00	73.40	1	2,128	0.05%
2021/04/29	1	79.10	2	79.10	79.10	-1	2,096	-0.05%
2021/04/28	1	80.00	2	80.00	80.10	-1	2,105	-0.05%
2021/04/27	0	0.00	1	81.90	80.80	-1	2,140	-0.05%
2021/04/26	2	79.95	0	0.00	80.10	2	2,180	0.09%
2021/04/23	1	81.50	2	83.40	81.00	-1	2,211	-0.05%
2021/04/22	7	82.14	3	86.00	81.00	4	2,322	0.17%
2021/04/21	6	85.52	6	85.87	85.30	0	2,385	0.00%
2021/04/20	2	85.90	6	86.38	86.50	-4	2,392	-0.17%
2021/04/16	2	85.95	6	86.17	85.70	-4	2,410	-0.17%
2021/04/15	1	84.50	1	84.50	84.40	0	2,411	0.00%
2021/04/14	6	85.32	6	84.57	85.00	0	2,443	0.00%
2021/04/13	14	85.01	7	84.46	84.20	7	2,527	0.28%
2021/04/12	38	85.81	30	87.44	85.80	8	2,524	0.32%
2021/04/09	26	86.62	31	85.73	85.70	-5	2,500	-0.20%
2021/04/08	17	83.62	15	83.61	83.30	2	2,466	0.08%
2021/04/07	21	84.22	32.7	85.30	84.00	-11.7	2,449	-0.48%
2021/04/06	38	84.88	60	86.27	84.70	-22	2,436	-0.90%
2021/04/01	107	87.54	92	89.43	87.70	15	2,423	0.62%	大買/
2021/03/31	210	90.21	166	88.92	90.00	44	2,357	1.87%	大買/大賣/
2021/03/30	0	0.00	4.6	86.17	86.70	-4.6	2,212	-0.21%
2021/03/29	10.1	79.18	7	79.27	78.90	3.1	2,113	0.15%
2021/03/26	2	83.25	1	81.90	82.90	1	2,105	0.05%
2021/03/25	11	82.08	16	82.47	82.00	-5	2,134	-0.23%
2021/03/24	5	84.36	5	84.14	84.00	0	2,140	0.00%
2021/03/23	2	83.60	2	83.15	83.80	0	2,137	0.00%
2021/03/22	41	87.41	39	89.58	87.20	2	2,086	0.10%
2021/03/19	1	92.00	0	0.00	91.80	1	2,042	0.05%
2021/03/18	3	95.37	2	95.50	94.60	1	2,049	0.05%
2021/03/17	2.1	96.48	1	96.00	95.30	1.1	2,114	0.05%
2021/03/16	5	95.60	3	96.07	95.50	2	2,140	0.09%
2021/03/15	20	96.27	34	96.14	96.70	-14	2,186	-0.64%
2021/03/12	4	96.70	7	97.14	96.70	-3	2,207	-0.14%
2021/03/11	2	94.35	0	0.00	93.30	2	2,201	0.09%
2021/03/09	1	93.00	4	92.45	94.10	-3	2,379	-0.13%
2021/03/08	20	94.69	13	94.64	93.60	7	2,551	0.27%
2021/03/05	13	94.90	7.5	93.02	96.00	5.5	2,550	0.22%
2021/03/04	0.3	94.70	0	0.00	93.30	0.3	2,606	0.01%
2021/03/03	36	95.53	36	95.23	96.00	0	2,603	0.00%
2021/03/02	26.1	99.61	26	97.72	97.40	0.1	2,585	0.01%
2021/02/26	3.1	92.94	2	93.90	95.00	1.1	2,551	0.04%
2021/02/25	4	95.23	1	94.40	94.50	3	2,570	0.12%
2021/02/24	32	94.56	31	95.26	93.80	1	2,569	0.04%
2021/02/23	14	94.18	8	95.31	96.50	6	2,547	0.24%
2021/02/22	6	92.48	5	92.40	92.80	1	2,543	0.04%
2021/02/18	1	87.70	0	0.00	89.00	1	2,562	0.04%
2021/02/17	0	0.00	1	87.60	87.70	-1	2,590	-0.04%
2021/02/05	0	0.00	1	86.10	86.60	-1	2,610	-0.04%
2021/02/04	11	86.47	12	86.95	86.00	-1	2,669	-0.04%
2021/02/03	7	84.37	7	83.39	84.80	0	2,798	0.00%
2021/02/02	4	80.73	2	81.35	84.80	2	2,828	0.07%
2021/02/01	13.1	82.46	5	82.62	78.30	8.1	2,814	0.29%
2021/01/29	2	92.50	3	90.30	87.00	-1	2,789	-0.04%
2021/01/28	1	91.80	0	0.00	91.60	1	2,878	0.03%
2021/01/26	1	93.20	0	0.00	92.30	1	2,910	0.03%
2021/01/25	10	92.88	8	92.63	93.00	2	2,937	0.07%
2021/01/22	2	93.35	2	93.45	93.70	0	2,972	0.00%
2021/01/21	6	94.12	7	93.26	94.90	-1	3,005	-0.03%
2021/01/20	45	94.05	37	93.28	91.50	8	3,010	0.27%
2021/01/19	21	95.75	21	97.98	95.10	0	2,984	0.00%
2021/01/18	63	97.81	60	98.29	97.90	3	2,973	0.10%
2021/01/15	76	104.51	68	105.60	102.00	8	2,977	0.27%
2021/01/14	16	101.97	22	102.18	104.00	-6	2,887	-0.21%
2021/01/13	3	99.20	3	98.90	98.20	0	2,816	0.00%
2021/01/12	4	97.30	7	99.37	97.30	-3	2,846	-0.11%
2021/01/11	10	98.50	17	100.04	101.00	-7	2,918	-0.24%
2021/01/08	10	100.63	9	100.59	99.90	1	2,927	0.03%
2021/01/07	26	100.22	18.1	100.12	100.50	7.9	2,977	0.27%
2021/01/06	44.1	100.67	48	99.63	102.00	-3.9	3,022	-0.13%
2021/01/05	6	95.88	5	94.96	96.00	1	2,965	0.03%
2021/01/04	0	0.00	3	96.07	96.20	-3	3,077	-0.10%
2020/12/31	2	94.15	5	94.18	93.70	-3	3,144	-0.10%
2020/12/29	0	0.00	1	92.20	91.80	-1	3,333	-0.03%
2020/12/28	4	93.75	4	94.68	92.50	0	3,346	0.00%
2020/12/25	2	92.70	0	0.00	92.50	2	3,342	0.06%
2020/12/24	14	92.46	11	92.42	93.30	3	3,367	0.09%
2020/12/23	12	92.70	12	91.76	92.60	0	3,379	0.00%
2020/12/22	38	92.07	29	94.41	91.60	9	3,405	0.26%
2020/12/21	19	96.87	16	97.59	95.80	3	3,379	0.09%
2020/12/18	11	100.26	10	100.12	99.70	1	3,371	0.03%
2020/12/17	10	98.52	8	97.91	98.70	2	3,381	0.06%
2020/12/16	1	96.60	1	97.20	96.50	0	3,434	0.00%
2020/12/15	12	97.21	12	98.78	96.50	0	3,524	0.00%
2020/12/14	14	97.48	20.3	96.68	98.00	-6.3	3,567	-0.18%
2020/12/11	23	98.26	12	101.42	98.00	11	3,630	0.30%
2020/12/10	11	102.68	8	102.81	103.00	3	3,614	0.08%
2020/12/09	16	101.09	14	102.71	102.00	2	3,648	0.05%
2020/12/08	6	104.33	6	105.17	103.50	0	3,639	0.00%
2020/12/07	25	104.98	24	105.21	104.50	1	3,659	0.03%
2020/12/04	12	108.83	11	108.59	106.50	1	3,699	0.03%
2020/12/03	100	112.95	93	114.20	111.00	7	3,713	0.19%
2020/12/02	46	112.38	53	111.27	117.00	-7	3,676	-0.19%
2020/12/01	10	107.15	9	107.11	106.50	1	3,613	0.03%
2020/11/30	30	108.95	28	109.16	106.50	2	3,755	0.05%
2020/11/27	0	0.00	1	105.50	105.00	-1	3,862	-0.03%
2020/11/26	1	104.50	0	0.00	104.00	1	4,076	0.02%
2020/11/25	4	106.38	5	106.70	105.00	-1	4,246	-0.02%
2020/11/24	7	107.79	8	106.88	105.50	-1	4,429	-0.02%
2020/11/20	2	106.00	3	106.50	106.00	-1	4,944	-0.02%
2020/11/19	29	105.78	25	107.20	105.00	4	5,247	0.08%
2020/11/18	0	0.00	1	107.00	108.00	-1	5,378	-0.02%
2020/11/17	12	105.75	12	107.08	105.00	0	5,584	0.00%
2020/11/16	24	107.54	24	105.98	106.50	0	5,886	0.00%
2020/11/13	25	107.72	24	107.63	107.00	1	6,408	0.02%
2020/11/12	46	107.98	46	106.74	110.00	0	6,671	0.00%
2020/11/11	35	106.86	41.2	106.13	108.50	-6.2	6,830	-0.09%
2020/11/10	24	103.48	25	106.16	101.50	-1	6,766	-0.01%
2020/11/09	39	105.09	69	104.04	105.50	-30	6,831	-0.44%
2020/11/06	55	104.09	54	102.71	104.00	1	6,872	0.01%
2020/11/05	48	98.70	52	97.37	100.00	-4	6,930	-0.06%
2020/11/04	5	93.88	3	92.20	96.10	2	6,988	0.03%
2020/11/02	37	91.84	31	95.26	91.40	6	7,190	0.08%
2020/10/30	39	96.36	41	96.07	96.00	-2	7,472	-0.03%
2020/10/29	29	92.91	27	93.13	93.40	2	7,777	0.03%
2020/10/28	11	98.30	11	100.02	96.30	0	8,135	0.00%
2020/10/27	15	98.84	15	98.92	98.50	0	8,244	0.00%
2020/10/26	23	99.58	22	100.99	99.10	1	8,303	0.01%
2020/10/23	22	101.30	27	100.46	103.50	-5	8,308	-0.06%
2020/10/22	16	99.13	12	100.42	98.80	4	8,297	0.05%
2020/10/21	7	103.14	7	103.07	102.50	0	8,294	0.00%
2020/10/20	29.2	102.25	39	101.84	104.00	-9.8	8,342	-0.12%
2020/10/19	77	102.05	71	102.68	101.00	6	8,390	0.07%
2020/10/16	9	107.83	14	108.25	106.00	-5	8,353	-0.06%
2020/10/15	25	108.56	22	108.45	108.50	3	8,545	0.04%
2020/10/14	43	108.42	41	109.60	108.00	2	8,833	0.02%
2020/10/13	3	110.00	6	111.08	112.00	-3	8,808	-0.03%
2020/10/12	93	111.11	70	112.66	111.00	23	8,842	0.26%
2020/10/08	53	117.92	45	119.04	117.00	8	8,841	0.09%
2020/10/07	35	122.61	33	122.55	121.50	2	8,957	0.02%
2020/10/06	59	123.26	63	122.60	121.50	-4	8,954	-0.04%
2020/10/05	5	117.30	5	116.30	119.50	0	8,868	0.00%
2020/09/30	20	113.00	21	112.00	116.00	-1	8,919	-0.01%
2020/09/29	27	114.52	27	116.11	113.00	0	8,948	0.00%
2020/09/28	7	112.36	23	113.96	117.00	-16	8,985	-0.18%
2020/09/25	3	110.33	3	113.17	110.50	0	8,994	0.00%
2020/09/24	10	114.50	9	116.17	112.50	1	9,030	0.01%
2020/09/23	13	118.69	11	118.27	118.00	2	9,162	0.02%
2020/09/22	3	117.83	7	118.57	116.00	-4	9,281	-0.04%
2020/09/21	13	122.81	15	120.97	119.50	-2	9,273	-0.02%
2020/09/18	0	0.00	7.2	119.19	121.00	-7.2	9,222	-0.08%
2020/09/17	2	117.75	2	118.75	116.50	0	9,128	0.00%
2020/09/16	6	118.08	12	119.13	116.00	-6	9,102	-0.07%
2020/09/15	25	115.40	20	116.08	114.50	5	9,049	0.06%
2020/09/14	8	112.25	6	111.33	116.00	2	9,014	0.02%
2020/09/11	11.2	110.76	13	111.38	110.00	-1.8	8,975	-0.02%
2020/09/10	12	112.79	14	113.21	111.50	-2	8,958	-0.02%
2020/09/09	39	112.19	37	112.59	111.50	2	8,943	0.02%
2020/09/08	0	0.00	3	112.50	113.50	-3	8,910	-0.03%
2020/09/07	41	114.63	36	115.63	111.50	5	8,904	0.06%
2020/09/04	38	117.38	35	116.20	117.50	3	8,915	0.03%
2020/09/03	90	119.78	88	121.59	118.50	2	8,841	0.02%
2020/09/02	83	120.61	79	119.85	124.50	4	8,720	0.05%
2020/09/01	97	122.05	75.1	120.68	119.00	21.9	8,569	0.26%
2020/08/31	60	125.13	106	126.38	123.00	-46	8,391	-0.55%	大賣/
2020/08/28	84	130.73	98	129.52	128.50	-14	8,239	-0.17%
2020/08/27	62	130.35	73	130.71	129.00	-11	8,073	-0.14%
2020/08/26	21	130.64	26	128.81	126.50	-5	7,875	-0.06%
2020/08/25	86	129.42	32	127.20	132.50	54	7,705	0.70%
2020/08/24	21	119.62	25	121.38	121.00	-4	7,525	-0.05%
2020/08/21	53	119.47	45	118.01	115.50	8	7,423	0.11%
2020/08/20	50	120.51	43	121.63	119.00	7	7,244	0.10%
2020/08/19	129	128.89	114	127.87	123.50	15	7,037	0.21%	大買/大賣/
2020/08/18	33	121.76	37	119.99	123.00	-4	6,553	-0.06%
2020/08/17	36	103.56	46	103.98	112.00	-10	6,422	-0.16%
2020/08/14	30	98.65	30	97.42	102.00	0	6,451	0.00%
2020/08/13	61	99.96	62	99.51	98.00	-1	6,386	-0.02%
2020/08/12	52	98.31	57	97.34	98.90	-5	6,303	-0.08%
2020/08/11	15	98.53	16	98.28	97.00	-1	6,268	-0.02%
2020/08/10	73	102.14	74	105.93	99.60	-1	6,183	-0.02%
2020/08/07	34	106.21	33	105.89	105.50	1	6,103	0.02%
2020/08/06	72	107.60	61	107.10	107.50	11	6,031	0.18%
2020/08/05	76	105.12	72.1	105.24	105.50	3.9	5,924	0.07%
2020/08/04	96	98.50	96	97.83	102.50	0	5,671	0.00%
2020/08/03	58.1	92.53	70	92.18	93.40	-11.9	5,339	-0.22%
2020/07/31	52	88.30	65	87.48	87.80	-13	4,963	-0.26%
2020/07/30	33	86.60	48	85.89	87.20	-15	4,872	-0.31%
2020/07/29	11	83.92	13	82.86	84.70	-2	4,865	-0.04%
2020/07/28	20	81.38	23	82.77	81.40	-3	4,853	-0.06%
2020/07/27	14	83.95	23	83.18	84.20	-9	4,859	-0.19%
2020/07/24	35	82.77	28	83.77	83.20	7	4,905	0.14%
2020/07/23	61	86.19	53	87.74	85.40	8	4,865	0.16%
2020/07/22	37	87.26	34	87.56	87.00	3	4,795	0.06%
2020/07/21	151	87.56	151	87.67	87.30	0	4,748	0.00%	大買/大賣/
2020/07/20	86	87.34	101	86.86	90.10	-15	4,555	-0.33%	大賣/
2020/07/17	34	83.74	30	81.99	82.00	4	4,221	0.09%
2020/07/16	28	83.07	58.1	82.73	83.70	-30.1	4,201	-0.72%
2020/07/15	75.3	82.74	64	84.32	81.10	11.3	4,146	0.27%
2020/07/14	62	84.38	77	83.65	84.20	-15	4,112	-0.36%
2020/07/13	34	81.11	31	80.05	80.00	3	3,962	0.08%
2020/07/10	32	79.71	24	80.17	79.50	8	3,992	0.20%
2020/07/09	62	82.16	56	83.18	82.00	6	3,999	0.15%
2020/07/08	38	83.38	24	83.72	82.70	14	3,978	0.35%
2020/07/07	33	84.90	36	85.95	84.60	-3	3,949	-0.08%
2020/07/06	37	87.29	27	87.26	87.30	10	3,964	0.25%
2020/07/03	66	86.94	60	88.24	86.50	6	3,951	0.15%
2020/07/02	105	90.41	88	90.10	89.50	17	3,889	0.44%	大買/
2020/07/01	16	85.53	33	85.72	87.20	-17	3,737	-0.45%
2020/06/30	1	81.30	1	82.90	81.30	0	3,599	0.00%
2020/06/29	4	80.03	3	80.80	80.20	1	3,590	0.03%
2020/06/24	2	81.85	1	81.80	82.00	1	3,581	0.03%
2020/06/23	7	82.33	7	81.86	81.40	0	3,598	0.00%
2020/06/22	6	81.83	6	82.73	81.50	0	3,591	0.00%
2020/06/19	5.4	84.19	5	85.26	84.00	0.4	3,604	0.01%
2020/06/18	8.2	84.91	4	84.83	85.00	4.2	3,624	0.12%
2020/06/17	11.2	84.16	11	84.79	84.00	0.2	3,615	0.01%
2020/06/16	13.2	84.65	18	83.91	85.10	-4.8	3,669	-0.13%
2020/06/15	26	82.77	23	84.17	82.50	3	3,694	0.08%
2020/06/12	27	81.15	20	80.53	84.50	7	3,735	0.19%
2020/06/11	69	83.18	61	83.56	81.60	8	3,744	0.21%
2020/06/10	14	81.93	14	82.21	81.80	0	3,706	0.00%
2020/06/09	30	82.85	31	83.34	82.40	-1	3,749	-0.03%
2020/06/08	30	84.83	20	84.37	83.80	10	3,776	0.26%
2020/06/05	18	85.68	34	85.74	85.00	-16	3,799	-0.42%
2020/06/04	23	85.40	22	85.47	85.80	1	3,790	0.03%
2020/06/03	22	85.53	17	85.75	85.20	5	3,795	0.13%
2020/06/02	100	85.70	94	85.85	85.60	6	3,770	0.16%
2020/06/01	19	82.95	13	83.52	85.00	6	3,676	0.16%
2020/05/29	103	82.72	96	83.77	81.80	7	3,656	0.19%	大買/
2020/05/28	27	82.50	26	81.88	82.70	1	3,599	0.03%
2020/05/27	12	81.63	9	82.29	79.90	3	3,570	0.08%
2020/05/26	56	83.12	58	83.24	82.00	-2	3,575	-0.06%
2020/05/25	33	81.74	31	81.81	81.30	2	3,497	0.06%
2020/05/22	83	84.32	81	84.77	81.70	2	3,470	0.06%
2020/05/21	28	80.40	35	80.72	83.60	-7	3,390	-0.21%
2020/05/20	10	74.50	19	75.49	76.00	-9	3,258	-0.28%
2020/05/19	0	0.00	3	72.60	74.20	-3	3,277	-0.09%
2020/05/18	29	71.89	20	73.47	71.00	9	3,263	0.28%
2020/05/15	23	75.90	30	75.64	76.00	-7	3,230	-0.22%
2020/05/14	54	76.84	87	76.20	74.80	-33	3,203	-1.03%
2020/05/13	15	74.41	13	74.28	75.60	2	3,170	0.06%
2020/05/12	11	73.56	6	74.03	72.80	5	3,189	0.16%
2020/05/11	55	76.29	41	77.15	75.00	14	3,204	0.44%
2020/05/08	43	74.11	44	74.02	74.30	-1	3,249	-0.03%
2020/05/07	9	72.60	12	73.39	73.60	-3	3,260	-0.09%
2020/05/06	48	72.64	52	72.74	72.50	-4	3,275	-0.12%
2020/05/05	64	71.64	63	71.64	72.50	1	3,345	0.03%
2020/05/04	31	68.25	31	68.47	69.00	0	3,348	0.00%
2020/04/30	21	67.77	21	67.71	69.30	0	3,363	0.00%
2020/04/29	87	68.52	81	68.74	66.90	6	3,362	0.18%
2020/04/28	13	65.95	14	65.96	66.50	-1	3,324	-0.03%
2020/04/27	25	65.35	23	65.37	65.50	2	3,337	0.06%
2020/04/24	17	64.82	14	64.53	64.50	3	3,339	0.09%
2020/04/23	49	65.25	50	65.20	65.40	-1	3,380	-0.03%
2020/04/22	14	62.43	10	62.96	64.00	4	3,366	0.12%
2020/04/21	7	62.21	6	64.72	62.10	1	3,376	0.03%
2020/04/20	25	64.41	27	64.77	65.20	-2	3,385	-0.06%
2020/04/17	79	65.85	74	66.03	65.10	5	3,424	0.15%
2020/04/16	39	63.78	38	63.78	64.70	1	3,385	0.03%
2020/04/15	27	63.31	32	63.21	63.70	-5	3,398	-0.15%
2020/04/14	12	59.84	5	60.28	60.10	7	3,322	0.21%
2020/04/13	27	59.11	25	59.45	59.00	2	3,317	0.06%
2020/04/10	2	61.90	10	61.73	62.60	-8	3,296	-0.24%
2020/04/09	0	0.00	3	62.33	61.40	-3	3,318	-0.09%
2020/04/08	3	63.23	0	0.00	64.80	3	3,286	0.09%
2020/04/07	2	59.20	0	0.00	60.90	2	3,291	0.06%
2020/04/06	1	58.50	1	56.10	58.00	0	3,358	0.00%
2020/03/31	0	0.00	3	54.77	53.60	-3	3,455	-0.09%
2020/03/27	2	53.80	1	54.10	52.20	1	3,524	0.03%
2020/03/26	0	0.00	1	49.90	52.00	-1	3,547	-0.03%
2020/03/25	2	50.45	3	49.57	50.20	-1	3,562	-0.03%
2020/03/24	3	42.55	1	46.10	46.15	2	3,574	0.06%
2020/03/20	1	48.50	0	0.00	47.15	1	3,733	0.03%
2020/03/19	1	46.00	0	0.00	45.45	1	3,735	0.03%
2020/03/18	3	56.40	2	55.30	50.50	1	3,788	0.03%
2020/03/17	2	60.50	16	56.97	56.10	-14	3,887	-0.36%
2020/03/16	5	68.40	4	67.93	62.30	1	3,944	0.03%
2020/03/13	0	0.00	4	64.80	69.20	-4	4,185	-0.10%
2020/03/12	11	72.48	3	74.47	72.00	8	4,433	0.18%
2020/03/11	54	77.89	53	79.22	77.50	1	4,457	0.02%
2020/03/09	3	74.57	1	73.70	73.80	2	4,686	0.04%
2020/03/06	3	78.30	2	78.95	78.00	1	4,853	0.02%
2020/03/05	8	81.21	6	80.10	79.60	2	5,210	0.04%
2020/03/04	21	79.32	21	79.98	78.80	0	5,650	0.00%
2020/03/03	22	79.90	23	78.75	79.90	-1	6,095	-0.02%
2020/03/02	10	76.50	0	0.00	76.00	10	6,232	0.16%
2020/02/26	12	80.61	0	0.00	79.20	12	6,428	0.19%
2020/02/25	17	82.06	14	83.44	81.80	3	6,413	0.05%
2020/02/24	17	84.54	21	84.30	83.10	-4	6,407	-0.06%
2020/02/21	57	83.45	58	82.99	83.80	-1	6,430	-0.02%
2020/02/20	6	80.52	10	80.32	80.60	-4	6,405	-0.06%
2020/02/19	4	78.28	1	78.80	79.00	3	6,397	0.05%
2020/02/18	8	77.61	9	78.00	77.20	-1	6,427	-0.02%
2020/02/17	6	78.82	3	78.80	78.70	3	6,426	0.05%
2020/02/14	11	79.58	10	79.51	80.50	1	6,399	0.02%
2020/02/13	46	79.00	46	79.96	78.40	0	6,356	0.00%
2020/02/12	23	79.00	21	77.87	79.70	2	6,322	0.03%
2020/02/11	35	77.61	40	76.94	78.20	-5	6,298	-0.08%
2020/02/07	36	74.15	33	73.56	73.50	3	6,218	0.05%
2020/02/06	86	73.83	91.2	72.86	75.60	-5.2	6,228	-0.08%
2020/02/05	87	70.74	93	71.05	70.30	-6	6,142	-0.10%
2020/02/04	4.1	72.83	7	72.39	73.10	-2.9	6,094	-0.05%
2020/02/03	1.1	72.88	0	0.00	71.50	1.1	6,160	0.02%
2020/01/31	4	75.70	3.1	76.05	76.60	0.9	6,152	0.01%
2020/01/30	10.1	78.24	0	0.00	77.40	10.1	6,161	0.16%
2020/01/20	15	86.28	16	85.51	86.00	-1	6,141	-0.02%
2020/01/17	28	86.39	27	86.06	85.70	1	6,134	0.02%
2020/01/16	2	85.10	3	84.83	84.70	-1	6,096	-0.02%
2020/01/15	13	85.58	12	86.23	84.70	1	6,087	0.02%
2020/01/14	38	86.23	39	86.65	86.00	-1	6,071	-0.02%
2020/01/13	31	85.53	39	84.39	86.20	-8	6,033	-0.13%
2020/01/10	68	83.31	63	83.79	83.00	5	5,975	0.08%
2020/01/09	25	81.56	28	81.39	84.10	-3	5,930	-0.05%
2020/01/08	7	80.00	0	0.00	79.60	7	5,877	0.12%
2020/01/07	59	80.34	59	80.76	79.50	0	5,858	0.00%
2020/01/06	3	81.93	2	81.85	81.40	1	5,853	0.02%
2020/01/03	20	84.27	22	86.46	83.90	-2	5,817	-0.03%
2020/01/02	18	87.09	16	88.58	87.00	2	5,767	0.03%
2019/12/31	30	88.60	29	88.49	88.50	1	5,740	0.02%
2019/12/30	99	88.49	96	88.66	88.40	3	5,722	0.05%
2019/12/27	26	87.03	28.2	85.86	87.20	-2.2	5,673	-0.04%
2019/12/26	51	85.66	45	86.23	86.10	6	5,622	0.11%
2019/12/25	20	85.90	21	84.81	86.20	-1	5,601	-0.02%
2019/12/24	32	84.12	33	85.51	83.80	-1	5,575	-0.02%
2019/12/23	56	86.14	55	87.63	85.90	1	5,535	0.02%
2019/12/20	33	87.53	32	87.42	87.70	1	5,505	0.02%
2019/12/19	62.1	86.96	66	87.50	86.70	-3.9	5,481	-0.07%
2019/12/18	77.1	86.65	78	87.43	86.50	-0.9	5,441	-0.02%
2019/12/17	122	89.23	125	90.30	89.00	-3	5,353	-0.06%	大買/大賣/
2019/12/16	48	89.35	45	88.69	88.60	3	5,314	0.06%
2019/12/13	141	89.19	137	90.45	88.30	4	5,311	0.08%	大買/大賣/
2019/12/12	135	93.33	143	93.23	92.70	-8	5,259	-0.15%	大買/大賣/
2019/12/11	100	90.89	95	90.28	90.70	5	5,276	0.09%
2019/12/10	179	90.55	178	89.50	90.50	1	5,215	0.02%	大買/大賣/
2019/12/09	116	85.00	134	84.33	87.10	-18	4,920	-0.37%	大買/大賣/
2019/12/06	41	83.28	37	82.66	82.50	4	4,593	0.09%
2019/12/05	56	82.74	54	82.48	82.60	2	4,507	0.04%
2019/12/04	203	82.76	202	82.65	81.70	1	4,435	0.02%	大買/大賣/
2019/12/03	125	80.03	132	79.21	82.30	-7	4,213	-0.17%	大買/大賣/
2019/12/02	56	79.33	49	80.36	79.70	7	4,024	0.17%
2019/11/29	214	77.55	208	80.74	76.20	6	3,653	0.16%	大買/大賣/
2019/11/28	217	78.80	264	78.26	81.90	-47	3,188	-1.47%	大買/大賣/
2019/11/27	122	73.39	140	72.40	74.50	-18	2,710	-0.66%	大買/大賣/
2019/11/26	95	71.53	129.2	71.50	71.00	-34.2	2,499	-1.37%	大賣/
2019/11/25	39	69.20	49	68.91	69.00	-10	2,275	-0.44%
2019/11/22	10	67.55	10	67.74	67.50	0	2,218	0.00%
2019/11/21	20.2	67.87	0	0.00	67.80	20.2	2,198	0.92%
2019/11/20	111	68.47	105	69.53	67.80	6	2,171	0.28%	大買/大賣/
2019/11/19	75	70.71	55	70.51	71.00	20	2,094	0.95%
2019/11/18	19	69.35	10	69.20	69.60	9	2,003	0.45%
2019/11/15	27	68.79	31	69.06	68.80	-4	1,989	-0.20%
2019/11/12	5	67.40	0	0.00	67.80	5	1,972	0.25%
2019/11/11	6	67.00	6	68.67	67.00	0	2,009	0.00%
2019/11/08	12	68.15	10	69.10	68.10	2	2,028	0.10%
2019/11/07	10	68.76	10	67.76	68.90	0	2,039	0.00%
2019/11/06	14	68.69	13	70.15	68.70	1	2,031	0.05%
2019/11/05	45	70.67	35	70.66	70.30	10	2,009	0.50%
2019/11/04	10	69.76	10	70.42	69.60	0	1,969	0.00%
2019/11/01	12	70.31	13	70.32	70.30	-1	1,956	-0.05%
2019/10/31	92	71.39	75	72.21	70.60	17	1,979	0.86%
2019/10/30	27	70.86	37	70.93	71.10	-10	1,871	-0.53%
2019/10/29	47	70.24	53	70.83	70.00	-6	1,843	-0.33%
2019/10/28	4	67.55	4	67.23	69.60	0	1,804	0.00%
2019/10/25	4	67.68	2	67.50	67.20	2	1,796	0.11%
2019/10/24	4	67.73	0	0.00	67.40	4	1,805	0.22%
2019/10/23	2	68.25	0	0.00	67.60	2	1,816	0.11%
2019/10/22	1	68.30	0	0.00	68.00	1	1,823	0.05%
2019/10/21	1	68.60	0	0.00	68.10	1	1,862	0.05%
2019/10/17	1	69.00	1	68.80	68.80	0	1,920	0.00%
2019/10/16	1	68.10	1	68.50	68.00	0	1,961	0.00%
2019/10/15	6	69.28	2	69.10	69.10	4	1,953	0.20%
2019/10/14	15	70.90	9	72.10	70.20	6	1,946	0.31%
2019/10/09	0	0.00	1	71.00	71.20	-1	1,908	-0.05%
2019/10/08	4	70.85	8	71.35	70.80	-4	1,935	-0.21%
2019/10/07	27	71.50	23	72.22	71.40	4	2,043	0.20%
2019/10/04	2	71.90	9	71.24	71.90	-7	2,071	-0.34%
2019/10/03	12	71.56	11	71.55	71.50	1	2,109	0.05%
2019/10/02	16	70.96	31.2	70.97	71.30	-15.2	2,087	-0.73%
2019/10/01	17	69.24	17	68.74	70.00	0	2,107	0.00%
2019/09/27	12	67.82	10	66.82	69.00	2	2,132	0.09%
2019/09/26	1	67.50	1	67.70	68.50	0	2,133	0.00%
2019/09/25	15	67.65	19	68.06	67.60	-4	2,166	-0.18%
2019/09/24	4	69.10	4	69.85	69.10	0	2,183	0.00%
2019/09/23	3	70.20	0	0.00	69.70	3	2,180	0.14%
2019/09/20	13	70.82	16	70.85	70.90	-3	2,195	-0.14%
2019/09/19	40	71.11	2	71.00	70.10	38	2,240	1.70%
2019/09/18	44.2	70.32	59	73.01	70.10	-14.8	2,218	-0.67%
2019/09/17	72	73.73	51	73.04	74.10	21	2,140	0.98%
2019/09/16	27	75.53	29	75.71	73.80	-2	2,100	-0.10%
2019/09/12	19	70.32	26	70.00	70.90	-7	1,915	-0.37%
2019/09/11	1	68.50	0	0.00	67.00	1	1,863	0.05%
2019/09/10	0	0.00	1	68.30	67.90	-1	1,847	-0.05%
2019/09/09	4	68.65	2	68.75	69.00	2	1,858	0.11%
2019/09/06	26	68.91	25	69.72	68.80	1	1,864	0.05%
2019/09/05	4	69.90	7	70.13	70.70	-3	1,857	-0.16%
2019/09/04	1	68.80	1	69.10	69.20	0	1,856	0.00%
2019/09/02	2	68.25	2	67.75	68.40	0	1,939	0.00%
2019/08/29	2	66.20	2	67.15	66.70	0	2,054	0.00%
2019/08/28	1	66.70	1	66.70	66.70	0	2,085	0.00%
2019/08/23	3	66.50	3	65.57	66.50	0	2,115	0.00%
2019/08/22	1	67.40	2	66.30	66.00	-1	2,107	-0.05%
2019/08/21	0	0.00	1	68.30	68.40	-1	2,093	-0.05%
2019/08/20	13	69.35	9	70.12	68.80	4	2,114	0.19%
2019/08/19	2	69.00	2	69.10	69.00	0	2,125	0.00%
2019/08/16	2	68.10	4	68.00	68.10	-2	2,140	-0.09%
2019/08/14	6	68.98	12	68.85	68.10	-6	2,232	-0.27%
2019/08/13	20	67.07	20	66.55	67.00	0	2,308	0.00%
2019/08/12	7	69.09	7	68.87	69.00	0	2,356	0.00%
2019/08/07	2	65.90	2	66.90	65.90	0	2,428	0.00%
2019/08/05	2	65.60	3	65.30	65.60	-1	2,502	-0.04%
2019/08/02	1	63.50	0	0.00	65.30	1	2,559	0.04%
2019/07/30	3	66.00	3	66.90	66.00	0	2,935	0.00%
2019/07/29	4	67.40	4	67.80	67.40	0	3,005	0.00%
2019/07/25	3	68.83	2	68.40	67.50	1	3,292	0.03%
2019/07/24	5	68.82	4	68.80	68.60	1	3,316	0.03%
2019/07/23	5	68.00	0	0.00	68.10	5	3,345	0.15%
2019/07/22	17	70.94	12	71.20	70.90	5	3,332	0.15%
2019/07/19	12	73.09	14	73.50	73.00	-2	3,343	-0.06%
2019/07/18	6	73.48	5	73.40	73.60	1	3,424	0.03%
2019/07/15	1	71.40	1	70.40	71.00	0	3,411	0.00%
2019/07/12	12	70.97	12	70.80	70.50	0	3,435	0.00%
2019/07/11	49	72.13	42	73.13	70.30	7	3,448	0.20%
2019/07/10	7	72.49	7	72.14	73.90	0	3,385	0.00%
2019/07/09	3	72.40	4	71.40	71.30	-1	3,337	-0.03%
2019/07/08	2	71.70	4	70.98	71.60	-2	3,292	-0.06%
2019/07/05	2	70.85	3	70.47	71.30	-1	3,307	-0.03%
2019/07/04	8	69.56	6	69.42	69.10	2	3,271	0.06%
2019/07/02	8	68.98	11	68.04	68.20	-3	3,234	-0.09%
2019/07/01	8	67.85	6	67.70	68.10	2	3,194	0.06%
2019/06/28	5	66.00	7	66.26	66.00	-2	3,167	-0.06%
2019/06/27	8	67.30	7	67.59	67.20	1	3,194	0.03%
2019/06/26	13	67.25	10	66.40	68.00	3	3,198	0.09%
2019/06/25	3	64.53	4	66.28	66.10	-1	3,160	-0.03%
2019/06/24	3	63.80	3	63.43	63.80	0	3,152	0.00%
2019/06/21	2	65.20	4	66.48	63.80	-2	3,158	-0.06%
2019/06/20	2	65.65	1	65.00	65.80	1	3,173	0.03%
2019/06/19	0	0.00	1	65.90	65.20	-1	3,200	-0.03%
2019/06/17	3	64.30	8	63.33	64.40	-5	3,208	-0.16%
2019/06/14	7	64.26	1	65.80	63.60	6	3,220	0.19%
2019/06/13	2	65.00	2	65.30	65.00	0	3,261	0.00%
2019/06/12	6	65.87	7	66.11	65.00	-1	3,305	-0.03%
2019/06/11	9	65.76	9	65.49	65.30	0	3,344	0.00%
2019/06/10	20	66.47	15	66.61	66.00	5	3,353	0.15%
2019/06/05	23	64.66	23	64.86	64.60	0	3,338	0.00%
2019/06/04	3	62.70	3	62.70	62.70	0	3,321	0.00%
2019/06/03	3	60.80	3	60.17	61.70	0	3,489	0.00%
2019/05/28	3	59.90	3	59.97	59.90	0	3,851	0.00%
2019/05/27	5	59.30	5	59.58	59.30	0	3,845	0.00%
2019/05/24	2	59.95	2	59.40	59.40	0	3,833	0.00%
2019/05/22	3	60.07	3	59.23	58.60	0	3,820	0.00%
2019/05/21	1	58.30	1	58.50	59.30	0	3,821	0.00%
2019/05/20	15	57.50	17	62.63	57.50	-2	3,804	-0.05%
2019/05/17	20	64.78	28	65.93	63.50	-8	3,746	-0.21%
2019/05/16	9	65.86	9	64.91	66.40	0	3,729	0.00%
2019/05/15	6	65.25	5	64.42	65.20	1	3,747	0.03%
2019/05/14	7	62.97	1	62.90	63.30	6	3,764	0.16%
2019/05/13	12	64.59	12	65.23	64.50	0	3,783	0.00%
2019/05/10	2	65.50	2	64.75	65.60	0	3,809	0.00%
2019/05/09	102	67.74	141	68.19	64.90	-39	3,770	-1.03%	大買/大賣/
2019/05/08	19	72.24	24	71.52	69.70	-5	3,717	-0.13%
2019/05/07	57	70.41	16	68.89	72.00	41	3,566	1.15%
2019/05/06	3	68.03	5	68.60	67.50	-2	3,465	-0.06%
2019/05/03	28	67.98	21	67.72	70.50	7	3,394	0.21%
2019/05/02	16	66.51	19	66.06	66.50	-3	3,230	-0.09%
2019/04/30	13	62.06	10	61.48	63.80	3	3,129	0.10%
2019/04/29	8	63.86	8	64.66	63.50	0	3,143	0.00%
2019/04/24	0	0.00	2	64.15	64.30	-2	3,559	-0.06%
2019/04/23	1	61.90	5	61.72	61.40	-4	3,612	-0.11%
2019/04/19	2	61.90	3	61.77	61.90	-1	3,660	-0.03%
2019/04/18	12	62.12	8	62.74	60.70	4	3,668	0.11%
2019/04/17	7	62.61	6	62.35	61.80	1	3,702	0.03%
2019/04/16	0	0.00	1	61.60	61.80	-1	3,699	-0.03%
2019/04/15	0	0.00	2	58.75	58.60	-2	3,726	-0.05%
2019/04/11	18	59.68	18	59.38	59.20	0	3,821	0.00%
2019/04/02	3	59.93	3	60.20	59.90	0	4,157	0.00%
2019/04/01	5	60.18	5	59.36	60.30	0	4,190	0.00%
2019/03/29	3	60.50	3	60.07	60.30	0	4,208	0.00%
2019/03/28	5	57.76	10	57.18	58.50	-5	4,290	-0.12%
2019/03/27	4	57.90	3	58.83	57.70	1	4,449	0.02%
2019/03/26	0	0.00	1	60.00	59.40	-1	4,487	-0.02%
2019/03/25	0	0.00	1	59.90	59.70	-1	4,475	-0.02%
2019/03/22	3	61.87	1	61.80	62.00	2	4,436	0.05%
2019/03/21	1	60.00	1	59.20	60.00	0	4,404	0.00%
2019/03/20	3	59.70	3	60.30	59.70	0	4,396	0.00%
2019/03/19	0	0.00	2	60.00	60.40	-2	4,386	-0.05%
2019/03/18	5	59.76	5	60.00	59.40	0	4,359	0.00%
2019/03/15	13	59.81	3	60.47	59.10	10	4,307	0.23%
2019/03/14	16	61.24	21	61.58	60.80	-5	4,250	-0.12%
2019/03/13	3	63.00	3	62.97	63.00	0	4,197	0.00%
2019/03/12	10	63.00	11	64.31	63.00	-1	4,164	-0.02%
2019/03/11	5	64.42	3	64.73	64.50	2	4,085	0.05%
2019/03/08	20	64.76	23	65.15	64.30	-3	4,060	-0.07%
2019/03/07	19	66.61	13	66.38	66.80	6	4,015	0.15%
2019/03/06	12	65.16	15	64.78	64.70	-3	3,838	-0.08%
2019/03/05	18	65.75	15	65.64	63.00	3	3,750	0.08%
2019/03/04	4	63.40	10	63.57	63.80	-6	3,537	-0.17%
2019/02/27	1	61.10	1	61.80	61.10	0	3,454	0.00%
2019/02/26	1	62.00	5	62.12	62.00	-4	3,436	-0.12%
2019/02/25	13	62.36	6	62.03	62.00	7	3,438	0.20%
2019/02/22	3	62.07	1	61.10	62.40	2	3,424	0.06%
2019/02/21	4	61.80	4	62.05	61.80	0	3,396	0.00%
2019/02/20	25	62.44	20	62.79	61.20	5	3,373	0.15%
2019/02/19	17	63.31	26	63.12	63.30	-9	3,334	-0.27%
2019/02/18	16	62.54	10	62.35	62.80	6	3,274	0.18%
2019/02/15	9	62.06	17	61.75	62.00	-8	3,211	-0.25%
2019/02/14	4	60.05	2	60.20	61.40	2	3,167	0.06%
2019/02/13	13	58.82	9	59.44	58.20	4	3,091	0.13%
2019/02/12	9	59.82	7	61.59	59.60	2	3,027	0.07%
2019/02/11	8	62.51	6	61.33	62.50	2	2,990	0.07%
2019/01/30	5	59.64	4	59.80	59.30	1	2,930	0.03%
2019/01/29	14	59.61	13	59.80	59.50	1	2,906	0.03%
2019/01/28	3	57.80	3	57.00	58.10	0	2,840	0.00%
2019/01/25	2	56.50	4	56.55	56.40	-2	2,820	-0.07%
2019/01/24	24	59.05	5	58.62	57.80	19	2,794	0.68%
2019/01/23	3	57.53	3	56.73	57.90	0	2,778	0.00%
2019/01/22	5	57.76	7	58.01	57.10	-2	2,766	-0.07%
2019/01/21	10	59.21	8	59.86	59.00	2	2,726	0.07%
2019/01/18	3	60.33	2	60.60	61.30	1	2,674	0.04%
2019/01/17	28	60.59	30	60.55	58.00	-2	2,540	-0.08%
2019/01/16	19	63.39	26	63.58	64.30	-7	2,371	-0.30%
2019/01/15	12	60.93	8	60.16	61.80	4	2,144	0.19%
2019/01/14	3	59.40	9	58.72	59.40	-6	2,000	-0.30%
2019/01/11	16	59.42	23	59.14	58.90	-7	1,988	-0.35%
2019/01/10	21	58.59	20	58.19	58.40	1	1,938	0.05%
2019/01/09	24	59.15	21	59.64	58.00	3	1,932	0.16%
2019/01/08	20	58.71	19	58.61	58.50	1	1,863	0.05%
2019/01/07	26	57.86	25	58.14	59.00	1	1,836	0.05%
2019/01/04	2	56.30	1	55.90	56.90	1	1,794	0.06%
2019/01/03	0	0.00	1	56.10	57.50	-1	1,787	-0.06%
2019/01/02	7	56.21	8	55.83	55.80	-1	1,769	-0.06%
2018/12/28	2	55.45	0	0.00	55.50	2	1,788	0.11%
2018/12/27	65	56.57	70	56.51	54.50	-5	1,787	-0.28%
2018/12/26	63	57.77	63	57.77	57.50	0	1,665	0.00%
2018/12/25	31	56.22	31	56.66	57.50	0	1,576	0.00%
2018/12/24	20	55.67	20	55.93	56.30	0	1,490	0.00%
2018/12/22	22	55.00	24	55.08	55.20	-2	1,450	-0.14%
2018/12/21	22	53.86	17	53.36	54.50	5	1,404	0.36%
2018/12/20	5	52.10	1	52.30	52.60	4	1,290	0.31%
2018/12/19	0	0.00	11	48.52	49.35	-11	1,105	-0.99%
2018/12/18	0	0.00	1	44.85	44.90	-1	1,037	-0.10%
2018/12/17	1	45.85	2	46.60	45.80	-1	1,043	-0.10%
2018/12/14	6	45.96	4	46.21	46.15	2	1,062	0.19%
2018/12/12	9	45.61	9	45.56	45.45	0	1,068	0.00%
2018/12/11	6	44.27	6	44.80	44.70	0	1,066	0.00%
2018/12/10	8	43.81	8	43.66	43.75	0	1,088	0.00%
2018/12/06	4	45.65	13	44.40	43.85	-9	1,149	-0.78%
2018/12/05	13	46.33	12	45.81	46.15	1	1,214	0.08%
2018/12/04	5	47.11	14	47.44	47.30	-9	1,298	-0.69%
2018/12/03	8	47.71	8	47.63	47.40	0	1,399	0.00%
2018/11/30	13	46.15	7	46.14	46.20	6	1,467	0.41%
2018/11/29	9	45.73	2	45.40	45.00	7	1,533	0.46%
2018/11/28	1	43.75	0	0.00	43.80	1	1,583	0.06%
2018/11/27	1	43.20	1	43.10	43.10	0	1,591	0.00%
2018/11/22	1	44.55	0	0.00	42.00	1	1,627	0.06%
2018/11/05	0	0.00	1	41.55	42.20	-1	1,922	-0.05%
2018/10/25	1	39.80	6	40.02	40.05	-5	2,170	-0.23%
2018/10/24	1	42.20	23	40.07	41.60	-22	2,179	-1.01%
2018/10/23	3	42.60	0	0.00	41.50	3	2,209	0.14%
2018/10/22	21	43.29	1	41.70	43.20	20	2,240	0.89%
2018/10/17	4	41.68	2	41.68	41.65	2	2,298	0.09%
2018/10/16	1	40.80	0	0.00	40.60	1	2,315	0.04%
2018/10/15	4	39.80	0	0.00	39.65	4	2,404	0.17%
2018/10/12	1	39.80	6	36.83	39.95	-5	2,416	-0.21%
2018/10/11	1	37.40	0	0.00	37.35	1	2,426	0.04%
2018/10/09	1	41.50	1	44.60	41.45	0	2,449	0.00%
2018/10/08	0	0.00	5	43.50	44.95	-5	2,500	-0.20%
2018/10/05	5	48.35	11	47.00	47.05	-6	2,470	-0.24%
2018/10/04	2	52.10	2	52.15	51.50	0	2,418	0.00%
2018/09/28	0	0.00	1	53.60	53.00	-1	2,888	-0.03%
2018/09/27	0	0.00	1	53.20	53.30	-1	2,971	-0.03%
2018/09/25	3	53.37	3	53.47	53.00	0	3,199	0.00%
2018/09/20	8	51.40	0	0.00	50.90	8	3,317	0.24%
2018/09/18	3	52.77	0	0.00	52.10	3	3,329	0.09%
2018/09/14	2	51.80	3	53.57	53.70	-1	3,387	-0.03%
2018/09/13	1	51.30	0	0.00	51.20	1	3,419	0.03%
2018/09/10	0	0.00	8	58.20	55.10	-8	3,540	-0.23%
2018/09/07	1	60.20	1	59.20	61.20	0	3,671	0.00%
2018/09/06	4	61.20	5	60.92	60.80	-1	3,623	-0.03%
2018/09/05	0	0.00	1	59.10	59.90	-1	3,789	-0.03%
2018/09/04	0	0.00	2	58.15	58.60	-2	4,061	-0.05%
2018/08/30	7	55.74	1	55.40	56.00	6	4,263	0.14%
2018/08/29	3	54.70	0	0.00	55.00	3	4,330	0.07%
2018/08/27	0	0.00	1	54.10	55.10	-1	4,459	-0.02%
2018/08/23	1	53.30	0	0.00	53.30	1	4,494	0.02%
2018/08/22	2	56.70	2	56.55	55.40	0	4,505	0.00%
2018/08/17	1	53.90	1	54.00	53.90	0	4,542	0.00%
2018/08/14	0	0.00	1	53.50	52.90	-1	4,513	-0.02%
2018/08/13	2	51.65	0	0.00	51.30	2	4,464	0.04%
2018/08/10	5	56.70	8	56.70	55.80	-3	4,400	-0.07%
2018/08/08	1	57.30	0	0.00	56.10	1	4,412	0.02%
2018/08/07	7	55.43	0	0.00	56.80	7	4,431	0.16%
2018/08/06	2	55.95	0	0.00	55.90	2	4,424	0.05%
2018/08/03	0	0.00	130	59.03	58.10	-130	4,340	-3.00%	大賣/鉅額交易
2018/08/01	0	0.00	35	60.71	60.50	-35	4,312	-0.81%
2018/07/31	1	59.20	93	59.09	58.80	-92	4,236	-2.17%
2018/07/27	3	60.80	0	0.00	61.00	3	4,222	0.07%
2018/07/26	0	0.00	98	60.49	60.50	-98	4,186	-2.34%
2018/07/24	0	0.00	1	58.60	59.00	-1	4,135	-0.02%
2018/07/20	1	60.80	0	0.00	59.40	1	4,119	0.02%
2018/07/19	0	0.00	3	59.60	59.70	-3	4,047	-0.07%
2018/07/16	205	58.85	5	60.14	60.60	200	3,970	5.04%	大買/鉅額交易
2018/07/13	0	0.00	8	57.80	57.40	-8	3,883	-0.21%
2018/07/10	6	58.75	5	62.02	58.10	1	3,883	0.03%
2018/07/09	159	61.80	17	61.59	62.50	142	3,722	3.82%	大買/鉅額交易
2018/07/06	10	59.86	24	58.27	59.70	-14	3,612	-0.39%
2018/07/05	15	63.00	0.9	58.10	58.50	14.1	3,522	0.40%
2018/07/04	0	0.00	1	61.00	61.00	-1	3,500	-0.03%
2018/07/03	1	62.00	17	63.29	62.00	-16	3,453	-0.46%
2018/07/02	5	59.50	11	59.36	60.10	-6	3,322	-0.18%
2018/06/29	0	0.00	2	55.50	56.20	-2	3,241	-0.06%
2018/06/28	3	54.13	4	54.00	53.50	-1	3,214	-0.03%
2018/06/27	0	0.00	1	56.70	54.70	-1	3,215	-0.03%
2018/06/26	9	54.36	3	56.27	55.50	6	3,211	0.19%
2018/06/25	1	57.70	0	0.00	57.10	1	3,182	0.03%
2018/06/22	4	57.10	5	58.48	57.80	-1	3,215	-0.03%
2018/06/20	5	57.10	5	56.24	55.70	0	3,312	0.00%
2018/06/19	21	59.40	5	59.26	58.30	16	3,287	0.49%
2018/06/15	13	63.78	6	62.82	62.00	7	3,212	0.22%
2018/06/14	2	60.95	1	61.20	60.00	1	3,003	0.03%
2018/06/13	15	63.56	1	64.00	61.00	14	2,993	0.47%
2018/06/12	8	62.10	21	64.32	65.60	-13	2,818	-0.46%
2018/06/11	34	60.70	27	59.80	59.70	7	2,490	0.28%
2018/06/08	20	59.00	20	60.20	60.10	0	2,416	0.00%
2018/06/07	3	58.00	0	0.00	57.50	3	2,325	0.13%
2018/06/06	0	0.00	9	59.23	60.00	-9	2,295	-0.39%
2018/06/05	0	0.00	8	57.24	58.00	-8	2,282	-0.35%
2018/06/04	0	0.00	2	56.75	57.20	-2	2,244	-0.09%
2018/05/31	1	55.30	3	54.93	53.80	-2	2,139	-0.09%
2018/05/30	1	53.90	1	53.80	53.70	0	2,091	0.00%
2018/05/29	8	55.00	4	54.75	53.50	4	2,061	0.19%
2018/05/28	2	50.80	1	51.80	52.60	1	1,989	0.05%
2018/05/25	1	48.55	0	0.00	47.90	1	1,954	0.05%
2018/05/24	3	48.90	0.2	49.00	48.90	2.8	1,964	0.14%
2018/05/23	0	0.00	3	47.03	48.10	-3	1,974	-0.15%
2018/05/22	5	46.35	3	46.20	46.20	2	1,981	0.10%
2018/05/15	1	49.70	1	49.20	49.00	0	2,168	0.00%
2018/05/14	1	50.50	1	50.40	51.30	0	2,215	0.00%
2018/05/11	0	0.00	2	50.70	49.55	-2	2,212	-0.09%
2018/05/07	1	52.00	0	0.00	52.00	1	2,304	0.04%
2018/05/04	0	0.00	3	52.33	53.00	-3	2,301	-0.13%
2018/05/02	1	50.20	0	0.00	50.20	1	2,325	0.04%
2018/04/26	1	51.00	0	0.00	49.60	1	2,355	0.04%
2018/04/24	6	51.08	0	0.00	52.30	6	2,423	0.25%
2018/04/23	0	0.00	10	53.18	52.90	-10	2,495	-0.40%
2018/04/20	1	53.80	0	0.00	53.90	1	2,613	0.04%
2018/04/19	1	53.00	5	53.00	52.60	-4	2,658	-0.15%
2018/04/16	4	55.58	0	0.00	54.50	4	3,060	0.13%
2018/04/13	1	54.50	4	54.20	54.50	-3	3,109	-0.10%
2018/04/12	1	52.90	1	53.60	52.60	0	3,276	0.00%
2018/04/11	6	53.18	2	54.50	54.10	4	3,300	0.12%
2018/04/10	1	54.30	1	56.20	54.30	0	3,365	0.00%
2018/04/09	1	51.90	0	0.00	51.80	1	3,391	0.03%
2018/03/30	0	0.00	5	57.24	56.50	-5	3,709	-0.13%
2018/03/23	10	55.00	20	53.30	55.00	-10	3,714	-0.27%
2018/03/22	0	0.00	3	60.70	59.10	-3	3,717	-0.08%
2018/03/21	6	60.73	4	60.65	61.30	2	3,857	0.05%
2018/03/20	0	0.00	1	58.70	59.00	-1	3,826	-0.03%
2018/03/19	0	0.00	14	59.17	59.10	-14	3,854	-0.36%
2018/03/16	25	60.18	0	0.00	59.00	25	3,845	0.65%
2018/03/15	1	57.00	0	0.00	57.70	1	3,793	0.03%
2018/03/13	0	0.00	2	54.50	57.00	-2	3,762	-0.05%
2018/03/09	11	54.49	1	54.70	54.50	10	3,772	0.27%
2018/03/08	0	0.00	20	50.20	51.20	-20	3,753	-0.53%
2018/03/07	2	50.80	0	0.00	50.20	2	3,795	0.05%
2018/03/06	5	50.56	1	51.00	50.30	4	4,002	0.10%
2018/03/02	0	0.00	3	50.50	50.90	-3	4,448	-0.07%
2018/02/26	2	50.80	0	0.00	50.70	2	5,030	0.04%
2018/02/23	0	0.00	6	52.00	51.60	-6	5,059	-0.12%
2018/02/22	13	51.20	0	0.00	50.80	13	5,090	0.26%
2018/02/21	15	50.27	2	50.40	49.90	13	5,130	0.25%
2018/02/12	8	48.69	3	48.50	48.70	5	5,353	0.09%
2018/02/09	0	0.00	10	41.60	46.25	-10	5,350	-0.19%
2018/02/08	3	46.05	3	46.93	44.00	0	5,362	0.00%
2018/02/07	4	49.40	0	0.00	45.90	4	5,411	0.07%
2018/02/06	4	49.75	51	50.90	48.70	-47	5,454	-0.86%
2018/02/05	0	0.00	7	53.40	54.10	-7	5,442	-0.13%
2018/02/02	5	54.10	6	54.93	55.10	-1	5,529	-0.02%
2018/02/01	3	54.77	8	54.54	53.50	-5	5,676	-0.09%
2018/01/29	1	58.00	0	0.00	57.80	1	6,144	0.02%
2018/01/25	1	59.30	1	59.00	58.60	0	6,142	0.00%
2018/01/24	1	59.20	0	0.00	58.80	1	6,154	0.02%
2018/01/23	2	59.60	1	59.30	59.00	1	6,175	0.02%
2018/01/19	4	58.30	0	0.00	59.30	4	6,232	0.06%
2018/01/18	14	58.94	6	58.43	58.30	8	6,180	0.13%
2018/01/17	3	59.37	7	59.31	58.90	-4	6,170	-0.06%
2018/01/16	1	60.90	3	61.37	61.10	-2	6,111	-0.03%
2018/01/15	2	57.55	2	57.45	57.40	0	5,997	0.00%
2018/01/12	10	56.94	7	57.46	58.70	3	5,962	0.05%
2018/01/11	11	61.36	11	63.35	59.30	0	5,824	0.00%
2018/01/10	8	64.09	7	64.73	65.80	1	5,634	0.02%
2018/01/09	3	64.63	1	66.20	64.80	2	5,582	0.04%
2018/01/08	7	67.64	6	67.45	66.00	1	5,555	0.02%
2018/01/05	2	63.50	1	63.90	63.80	1	5,458	0.02%
2018/01/04	2	64.30	5	65.90	64.00	-3	5,508	-0.05%
2018/01/03	4	66.20	6	66.13	66.00	-2	5,491	-0.04%
2018/01/02	5	64.20	9	64.44	66.00	-4	5,441	-0.07%