嘉晶 (3016)-永豐金-中正券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.8
漲跌
▲3.4
漲幅
+5.63%
成交量
1,678張
產業
上市半導體類股
795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

嘉晶 (3016)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/06/07	0	62.30	4.4	63.46	63.80	-4.4	1,220	-0.36%
2024/06/06	6	60.50	0	0.00	60.40	6	1,441	0.42%
2024/06/05	1	60.90	1	61.10	60.90	0	1,547	0.00%
2024/05/31	1	63.10	0	0.00	62.30	1	1,623	0.06%
2024/05/30	0	0.00	1	63.00	62.50	-1	1,617	-0.06%
2024/05/29	7.1	62.80	8	63.44	62.80	-0.9	1,614	-0.06%
2024/05/28	2	62.95	16.2	62.89	63.40	-14.2	1,602	-0.89%
2024/05/27	3	59.53	0	0.00	60.60	3	1,568	0.19%
2024/05/24	3	58.50	0	0.00	58.80	3	1,567	0.19%
2024/05/23	13	60.27	1	61.40	59.40	12	1,566	0.77%
2024/05/22	2	61.50	0	0.00	61.70	2	1,560	0.13%
2024/05/21	8	61.30	10	62.75	61.30	-2	1,563	-0.13%
2024/05/20	1	62.30	7.2	62.95	62.20	-6.2	1,560	-0.40%
2024/05/17	0	0.00	1	61.50	61.30	-1	1,539	-0.06%
2024/05/16	2	60.30	0	0.00	60.80	2	1,536	0.13%
2024/05/14	0.3	60.60	0	0.00	60.50	0.3	1,536	0.02%
2024/05/13	0.1	59.10	0	0.00	59.30	0.1	1,537	0.01%
2024/05/10	2	59.10	0	0.00	59.90	2	1,538	0.13%
2024/05/09	1.2	59.93	0	0.00	59.00	1.2	1,540	0.08%
2024/05/08	0	0.00	1	61.00	60.30	-1	1,537	-0.07%
2024/05/07	2	60.40	0	0.00	60.00	2	1,536	0.13%
2024/05/06	0.1	60.20	1	60.60	60.40	-0.9	1,532	-0.06%
2024/05/03	0.3	60.81	0.1	60.70	60.30	0.3	1,526	0.02%
2024/04/30	0.1	61.80	0	0.00	62.00	0.1	1,521	0.01%
2024/04/26	0.8	61.60	0	0.00	61.50	0.8	1,497	0.05%
2024/04/25	0	0.00	1.2	61.14	61.60	-1.2	1,489	-0.08%
2024/04/24	7	60.70	9	60.09	60.70	-2	1,461	-0.14%
2024/04/23	7	60.00	7	59.40	60.00	0	1,455	0.00%
2024/04/22	12	59.17	1	59.50	59.40	11	1,453	0.76%
2024/04/18	6	62.77	10	62.17	61.20	-4	1,414	-0.28%
2024/04/17	0	0.00	3	62.40	62.40	-3	1,307	-0.23%
2024/04/12	13	60.65	0	0.00	60.70	13	1,255	1.04%
2024/04/10	5	61.74	8	61.80	61.20	-3	1,215	-0.25%
2024/04/09	0	0.00	1	60.00	60.10	-1	1,174	-0.09%
2024/04/08	1.1	59.96	0	0.00	59.50	1.1	1,171	0.09%
2024/04/02	7	61.60	7	62.10	61.60	0	1,155	0.00%
2024/04/01	14	61.70	9	60.10	61.50	5	1,133	0.44%
2024/03/29	0	0.00	11	59.95	59.60	-11	1,052	-1.04%
2024/03/28	10	59.60	4	59.03	59.30	6	1,038	0.58%
2024/03/26	0.1	57.40	0	0.00	57.00	0.1	1,004	0.01%
2024/03/25	0.1	58.80	0	0.00	58.80	0.1	999	0.01%
2024/03/22	0	0.00	2	59.30	59.10	-2	999	-0.20%
2024/03/21	0	0.00	3	57.60	57.70	-3	973	-0.31%
2024/03/20	7	56.60	7	57.20	56.60	0	993	0.00%
2024/03/19	1	58.60	1	58.20	57.50	0	989	0.00%
2024/03/15	3	58.30	0	0.00	58.00	3	972	0.31%
2024/03/14	1	59.00	11	58.65	60.10	-10	949	-1.05%
2024/03/13	8.1	60.15	6	61.15	60.00	2.1	922	0.22%
2024/03/12	16	61.12	11	62.47	61.70	5	861	0.58%
2024/03/11	0	0.00	17	61.46	61.90	-17	617	-2.75%
2024/03/08	1	53.90	20	54.62	56.30	-19	509	-3.73%
2024/03/07	4	51.60	2	51.70	51.20	2	451	0.44%
2024/03/06	2.1	52.85	0	0.00	52.10	2.1	454	0.45%
2024/03/05	3	54.03	0	0.00	53.50	3	459	0.65%
2024/03/04	3	53.87	3	54.23	54.20	0	461	0.00%
2024/03/01	4	53.73	2	54.15	53.80	2	459	0.43%
2024/02/29	1	53.60	1	54.10	54.20	0	462	0.00%
2024/02/27	10	54.18	9.3	54.44	54.10	0.8	462	0.16%
2024/02/26	1.1	53.81	8	54.50	54.80	-6.9	461	-1.50%
2024/02/23	3	54.53	15	54.42	54.00	-12	461	-2.60%
2024/02/22	7	54.50	7	54.90	54.50	0	469	0.00%
2024/02/21	1	54.60	0	0.00	54.90	1	469	0.21%
2024/02/20	2	55.25	0	0.00	54.80	2	471	0.42%
2024/02/19	1	55.60	1	55.90	55.70	0	466	0.00%
2024/02/16	2	54.90	3	55.33	55.50	-1	467	-0.21%
2024/02/15	4	54.03	8	54.63	55.00	-4	464	-0.86%
2024/02/05	3	54.43	0	0.00	54.40	3	459	0.65%
2024/02/02	1	55.40	1	55.90	55.10	0	452	0.00%
2024/02/01	3	55.80	0.3	55.80	55.60	2.8	450	0.61%
2024/01/31	12	56.43	1	56.70	56.30	11	446	2.46%
2024/01/30	0	0.00	0	57.00	56.70	0	447	0.00%
2024/01/29	1	57.10	0	0.00	57.10	1	450	0.22%
2024/01/26	1	57.00	1	57.20	57.20	0	454	0.00%
2024/01/25	4	57.48	2	57.50	56.90	2	469	0.43%
2024/01/24	1	57.60	0	0.00	57.70	1	502	0.20%
2024/01/23	1	57.60	0	0.00	57.60	1	503	0.20%
2024/01/22	0	0.00	1	57.90	57.90	-1	503	-0.20%
2024/01/19	0	0.00	1	56.90	56.80	-1	503	-0.20%
2024/01/18	3	56.37	0	56.80	56.60	3	503	0.59%
2024/01/17	2	57.10	2	57.00	56.60	0	505	0.00%
2024/01/16	1	57.80	0	0.00	57.10	1	501	0.20%
2024/01/15	1	58.10	1	58.60	58.20	0	496	0.00%
2024/01/12	1	58.10	1	58.30	58.20	0	499	0.00%
2024/01/10	4	58.38	0	0.00	57.90	4	507	0.79%
2024/01/09	5	59.48	0	0.00	59.10	5	505	0.99%
2024/01/08	7	60.06	1	60.90	60.00	6	504	1.19%
2024/01/05	0	0.00	1	59.90	60.30	-1	503	-0.20%
2024/01/04	9	59.86	0	0.00	59.60	9	504	1.79%
2024/01/03	4	60.60	0	0.00	60.40	4	505	0.79%
2024/01/02	4	61.35	0	0.00	61.30	4	500	0.80%
2023/12/29	13	61.95	0.1	62.00	61.80	13	498	2.60%
2023/12/28	1	62.80	0	0.00	62.50	1	497	0.20%
2023/12/27	1	62.70	0	0.00	63.00	1	496	0.20%
2023/12/22	5.1	62.10	5	62.20	62.10	0.1	500	0.02%
2023/12/21	0	0.00	1.1	62.60	62.10	-1.1	504	-0.22%
2023/12/20	10	62.62	0	0.00	62.50	10	501	1.99%
2023/12/19	2	63.65	2	65.00	63.30	0	504	0.00%
2023/12/18	1	63.50	0	0.00	64.00	1	501	0.20%
2023/12/15	0.2	65.10	24.1	64.40	64.50	-23.9	478	-5.00%
2023/12/14	1	62.80	1	62.90	62.80	0	452	0.00%
2023/12/13	5	62.20	0	0.00	62.00	5	453	1.10%
2023/12/12	0.1	63.20	4	63.75	63.00	-4	451	-0.87%
2023/12/11	0	0.00	4.1	62.85	62.50	-4.1	448	-0.90%
2023/12/08	2.1	62.02	1	62.40	62.00	1.1	450	0.24%
2023/12/07	12	62.16	0	0.00	61.90	12	448	2.67%
2023/12/06	6	63.08	5	63.20	63.10	1	446	0.22%
2023/12/05	0	0.00	0.1	63.60	63.60	-0.1	446	-0.01%
2023/12/04	4	63.70	0	0.00	63.50	4	449	0.89%
2023/12/01	7	64.43	5	65.60	64.40	2	445	0.45%
2023/11/30	5.3	65.30	7	64.36	65.30	-1.7	431	-0.39%
2023/11/29	5	64.20	7	64.09	64.20	-2	417	-0.48%
2023/11/28	0	0.00	1	62.90	63.30	-1	415	-0.24%
2023/11/27	0	62.80	0	0.00	61.90	0	412	0.00%
2023/11/24	5.1	63.50	7	63.40	63.50	-1.9	411	-0.46%
2023/11/22	5	63.20	5	62.60	63.20	0	406	0.00%
2023/11/21	5	63.10	5.1	62.80	63.10	-0.1	401	-0.02%
2023/11/20	2	61.70	2.2	61.96	62.20	-0.2	396	-0.06%
2023/11/16	2	60.65	0.5	60.80	60.70	1.5	389	0.39%
2023/11/15	0.1	60.60	4	60.45	61.00	-3.9	392	-0.99%
2023/11/10	1	60.00	0	0.00	59.70	1	406	0.25%
2023/11/09	13	59.89	0	0.00	59.80	13	416	3.12%
2023/11/08	1	60.30	0.2	60.51	60.30	0.8	431	0.19%
2023/11/07	0	0.00	16	60.39	60.90	-16	435	-3.67%
2023/11/02	6.2	60.00	5	60.00	60.00	1.2	448	0.27%
2023/11/01	0	60.60	6	58.75	60.30	-6	437	-1.37%
2023/10/31	6	57.35	5	58.10	57.20	1	408	0.24%
2023/10/30	5	58.40	7	58.10	58.40	-2	418	-0.48%
2023/10/26	5	57.30	5	57.50	57.30	0	440	0.00%
2023/10/25	5	58.30	5	57.80	58.30	0	461	0.00%
2023/10/20	7	57.30	0	0.00	57.50	7	489	1.43%
2023/10/19	5	58.00	5	58.50	58.00	0	515	0.00%
2023/10/18	5.1	57.64	0	0.00	59.50	5.1	526	0.97%
2023/10/17	5	57.90	1	58.00	57.50	4	535	0.75%
2023/10/16	0	0.00	1	58.20	57.30	-1	557	-0.18%
2023/10/13	0.2	58.00	1	58.20	58.10	-0.8	589	-0.14%
2023/10/12	0	0.00	2	57.80	58.00	-2	631	-0.32%
2023/10/11	1	56.70	3	58.50	56.70	-2	673	-0.30%
2023/10/04	0	0.00	6	57.20	57.40	-6	989	-0.61%
2023/09/28	1	57.30	0	0.00	57.00	1	1,146	0.09%
2023/09/27	2.1	57.02	0	0.00	57.20	2.1	1,156	0.18%
2023/09/22	2	60.40	0	0.00	59.50	2	1,164	0.17%
2023/09/19	5	62.60	5	62.50	62.60	0	1,155	0.00%
2023/09/18	0	0.00	2	62.10	62.70	-2	1,163	-0.17%
2023/09/13	0	0.00	1	61.30	61.40	-1	1,165	-0.09%
2023/09/08	1	60.60	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	0.1	61.60	61.20	-0.1	1,224	-0.01%
2023/09/06	1	61.20	0	0.00	61.00	1	1,232	0.08%
2023/09/05	1	61.50	2	62.00	61.70	-1	1,231	-0.08%
2023/09/04	13	61.09	5	60.50	61.20	8	1,236	0.65%
2023/08/31	0	0.00	1	59.99	59.60	-1	1,251	-0.08%
2023/08/29	2	58.60	0	0.00	58.70	2	1,300	0.15%
2023/08/23	1	57.60	0	0.00	57.70	1	1,312	0.08%
2023/08/18	1	57.70	0	0.00	57.70	1	1,312	0.08%
2023/08/14	1	58.50	1	58.60	58.90	0	1,290	0.00%
2023/08/11	0	61.50	0	0.00	61.60	0	1,277	0.00%
2023/08/09	0	64.90	0	0.00	64.20	0	1,261	0.00%
2023/08/02	1	64.60	0	0.00	64.50	1	1,253	0.08%
2023/07/31	0	66.00	0	0.00	65.70	0	1,234	0.00%
2023/07/28	0	0.00	8	68.28	67.70	-8	1,223	-0.65%
2023/07/26	5	65.32	0	0.00	64.60	5	1,204	0.41%
2023/07/24	5	66.00	1	66.00	65.70	4	1,204	0.33%
2023/07/21	3	67.97	0	0.00	67.90	3	1,184	0.25%
2023/07/19	0.1	67.50	0	0.00	67.00	0.1	1,184	0.01%
2023/07/18	2.4	70.12	1	70.10	69.00	1.4	1,193	0.12%
2023/07/17	1	70.20	0	0.00	70.80	1	1,183	0.08%
2023/07/14	1	71.50	0	0.00	71.50	1	1,150	0.09%
2023/07/13	2	71.75	3	73.23	71.00	-1	1,122	-0.09%
2023/07/12	1	70.90	1.1	71.56	72.30	-0.1	1,078	-0.01%
2023/07/11	6	73.27	7.1	73.69	72.20	-1.1	1,012	-0.11%
2023/07/10	5	68.38	24	68.65	69.70	-19	836	-2.27%
2023/07/06	1	65.70	0	0.00	64.60	1	722	0.14%
2023/07/03	0	0.00	1	65.20	64.80	-1	676	-0.15%
2023/06/26	0.1	63.60	0	0.00	63.60	0.1	678	0.01%
2023/06/21	0	65.30	0	0.00	65.20	0	677	0.00%
2023/06/20	0	0.00	1	66.00	65.40	-1	679	-0.15%
2023/06/15	0	0.00	4	67.20	66.70	-4	685	-0.58%
2023/06/14	0	0.00	4	66.50	67.30	-4	673	-0.59%
2023/06/13	0	0.00	2	66.60	65.20	-2	663	-0.30%
2023/06/12	0	0.00	2	65.50	65.50	-2	646	-0.31%
2023/06/07	0	0.00	2.3	65.39	65.40	-2.3	666	-0.35%
2023/06/06	5	64.00	0	0.00	63.70	5	663	0.75%
2023/06/05	1.5	66.63	3	66.53	66.00	-1.5	661	-0.23%
2023/06/02	1	63.50	3	64.77	64.80	-2	634	-0.32%
2023/06/01	2	63.00	0	0.00	63.00	2	644	0.31%
2023/05/29	0	0.00	3	64.83	65.10	-3	694	-0.43%
2023/05/26	0	0.00	3	63.30	63.00	-3	693	-0.43%
2023/05/24	0	0.00	2	64.20	64.10	-2	701	-0.28%
2023/05/22	0.2	64.00	0	0.00	63.80	0.2	707	0.03%
2023/05/18	0	0.00	1	64.00	63.60	-1	714	-0.14%
2023/05/17	0	0.00	1	62.50	62.90	-1	712	-0.14%
2023/05/16	0	0.00	1	62.50	62.20	-1	714	-0.14%
2023/05/15	2	61.00	0	0.00	61.20	2	714	0.28%
2023/05/11	1	61.70	2	62.00	61.70	-1	733	-0.14%
2023/05/03	0	0.00	2	63.80	64.80	-2	785	-0.25%
2023/05/02	1	63.80	0	0.00	64.60	1	790	0.13%
2023/04/25	0	62.30	1	62.80	62.10	-1	776	-0.13%
2023/04/24	0	0.00	2	64.30	64.20	-2	764	-0.26%
2023/04/21	5	65.30	7	64.94	64.50	-2	756	-0.26%
2023/04/20	2	69.00	1	69.50	67.60	1	729	0.14%
2023/04/19	0.2	69.95	0	0.00	69.50	0.2	714	0.03%
2023/04/18	5	70.32	0	0.00	70.10	5	716	0.70%
2023/04/17	5	69.84	4	70.93	71.50	1	705	0.14%
2023/04/14	2	69.85	0	0.00	69.80	2	686	0.29%
2023/04/13	7	70.51	1	71.10	69.90	6	680	0.88%
2023/04/07	1	71.00	0	0.00	71.40	1	667	0.15%
2023/04/06	0	0.00	1	71.00	70.90	-1	667	-0.15%
2023/03/31	0	0.00	3	70.80	71.10	-3	672	-0.45%
2023/03/29	2	71.00	0	0.00	70.40	2	681	0.29%
2023/03/28	0	0.00	6	71.47	71.30	-6	687	-0.87%
2023/03/27	2.1	72.02	0	0.00	72.00	2.1	689	0.30%
2023/03/24	1	72.80	0.1	73.00	73.00	1	695	0.14%
2023/03/22	0	0.00	0	71.50	71.80	0	691	0.00%
2023/03/21	2	71.00	0	0.00	71.00	2	689	0.29%
2023/03/20	1	72.20	2	72.50	71.60	-1	690	-0.14%
2023/03/16	0	0.00	0.1	70.20	69.70	-0.1	694	-0.01%
2023/03/15	0.2	70.96	0	0.00	70.20	0.2	698	0.03%
2023/03/14	3	69.97	0	0.00	69.60	3	709	0.42%
2023/03/10	2	71.80	0	0.00	71.10	2	712	0.28%
2023/03/08	0.1	73.50	1	73.50	73.20	-0.9	740	-0.12%
2023/03/07	1	73.80	3	74.43	73.40	-2	738	-0.27%
2023/03/06	2	73.00	1	73.30	73.30	1	725	0.14%
2023/03/03	3	72.00	0	0.00	71.90	3	712	0.42%
2023/03/02	6	74.20	0	0.00	73.50	6	673	0.89%
2023/03/01	1	75.20	0	0.00	75.00	1	674	0.15%
2023/02/24	2	76.00	0	0.00	75.60	2	680	0.29%
2023/02/23	1	76.00	2	76.20	76.00	-1	681	-0.15%
2023/02/22	3	75.53	0	0.00	75.60	3	706	0.42%
2023/02/21	0	0.00	6	77.60	77.60	-6	720	-0.83%
2023/02/20	0	0.00	3	77.53	77.80	-3	740	-0.41%
2023/02/17	0.1	76.20	0	0.00	76.00	0.1	791	0.01%
2023/02/16	0	76.80	0	0.00	76.60	0	804	0.00%
2023/02/15	2	75.80	0	0.00	75.60	2	837	0.24%
2023/02/10	9	77.32	0	0.00	76.50	9	910	0.99%
2023/02/09	0	0.00	2	79.50	78.90	-2	905	-0.22%
2023/02/07	4	77.75	0	0.00	78.10	4	920	0.43%
2023/02/03	8	78.19	0	0.00	78.00	8	937	0.85%
2023/02/02	2	79.20	0	0.00	79.20	2	946	0.21%
2023/02/01	0	0.00	1	76.80	77.00	-1	937	-0.11%
2023/01/16	1	71.30	0	0.00	72.30	1	969	0.10%
2023/01/13	1	71.50	2	74.40	71.30	-1	982	-0.10%
2023/01/12	0	0.00	4	74.80	73.10	-4	993	-0.40%
2023/01/06	0	0.00	3	72.30	72.90	-3	1,054	-0.28%
2022/12/28	3	69.97	0	0.00	69.90	3	1,213	0.25%
2022/12/26	1	70.50	0	0.00	71.20	1	1,277	0.08%
2022/12/23	1	69.80	0	0.00	71.20	1	1,321	0.08%
2022/12/21	1	70.50	0	0.00	70.20	1	1,418	0.07%
2022/12/20	2	72.80	0	0.00	71.20	2	1,465	0.14%
2022/12/16	3	74.87	0	0.00	74.50	3	1,584	0.19%
2022/12/15	0	0.00	2	76.50	76.50	-2	1,613	-0.12%
2022/12/13	0	0.00	1	75.70	74.40	-1	1,646	-0.06%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/07	5	77.26	0	0.00	76.50	5	1,746	0.29%
2022/12/06	4	79.35	0	0.00	79.00	4	1,859	0.22%
2022/12/05	0	0.00	2	82.90	82.00	-2	1,923	-0.10%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/12/01	1	81.10	4	81.68	81.90	-3	1,939	-0.15%
2022/11/28	0	0.00	1	77.20	77.30	-1	1,963	-0.05%
2022/11/25	1	77.60	0	0.00	77.60	1	1,990	0.05%
2022/11/24	1	77.80	1	77.50	78.70	0	1,998	0.00%
2022/11/23	1	77.90	1	77.20	76.80	0	2,009	0.00%
2022/11/18	3	79.90	4.1	80.27	78.20	-1.1	2,111	-0.05%
2022/11/17	1	79.00	1.1	78.51	79.30	-0.1	2,151	0.00%
2022/11/16	1.1	78.41	0	0.00	78.00	1.1	2,186	0.05%
2022/11/15	5	77.44	5.1	77.69	78.50	-0.1	2,266	0.00%
2022/11/14	1	76.10	2	76.20	76.20	-1	2,348	-0.04%
2022/11/11	1	76.90	1	75.00	75.00	0	2,388	0.00%
2022/11/09	1	74.70	2	75.05	75.00	-1	2,369	-0.04%
2022/11/07	4	72.90	0	0.00	72.40	4	2,357	0.17%
2022/11/01	1	69.10	2	69.55	69.30	-1	2,398	-0.04%
2022/10/31	2	68.55	1	69.00	69.00	1	2,399	0.04%
2022/10/27	1	68.30	2	68.50	69.00	-1	2,392	-0.04%
2022/10/26	1	68.00	2	67.05	66.80	-1	2,395	-0.04%
2022/10/24	1	69.00	2	69.95	68.00	-1	2,407	-0.04%
2022/10/21	1	67.10	0	0.00	67.10	1	2,408	0.04%
2022/10/20	0	0.00	1	69.00	69.50	-1	2,408	-0.04%
2022/10/18	1	69.30	1	70.00	70.10	0	2,428	0.00%
2022/10/17	2	67.80	3	68.47	69.30	-1	2,436	-0.04%
2022/10/14	2	69.70	3	70.13	70.50	-1	2,444	-0.04%
2022/10/13	1	71.60	1	66.30	66.10	0	2,491	0.00%
2022/10/12	2	70.80	2	71.80	70.80	0	2,472	0.00%
2022/10/11	3	72.13	1	73.10	71.50	2	2,471	0.08%
2022/10/06	1	78.80	5	78.44	78.60	-4	2,518	-0.16%
2022/10/05	1	78.70	1	79.30	77.60	0	2,515	0.00%
2022/10/04	2	74.80	4	75.63	77.60	-2	2,490	-0.08%
2022/10/03	1	73.00	1	73.10	73.10	0	2,480	0.00%
2022/09/30	2	70.05	5	71.46	72.70	-3	2,521	-0.12%
2022/09/29	6.1	72.33	1	72.20	70.40	5.1	2,511	0.20%
2022/09/28	9.2	76.95	5	74.06	71.60	4.2	2,500	0.17%
2022/09/27	0	0.00	2	77.90	78.50	-2	2,480	-0.08%
2022/09/26	8.2	81.12	0	0.00	79.50	8.2	2,484	0.33%
2022/09/23	30.2	87.57	2	87.45	84.40	28.2	2,494	1.13%
2022/09/22	25	88.64	1	89.50	90.40	24	2,456	0.98%
2022/09/21	3	87.97	0	0.00	88.10	3	2,433	0.12%
2022/09/20	2.1	87.64	5	88.02	89.00	-2.9	2,427	-0.12%
2022/09/19	2	87.95	1	86.60	86.50	1	2,432	0.04%
2022/09/16	0.1	88.30	0	0.00	87.60	0.1	2,424	0.00%
2022/09/15	1	89.50	1	91.40	89.50	0	2,436	0.00%
2022/09/14	2	88.00	1	88.90	91.40	1	2,451	0.04%
2022/09/13	6	91.13	1	93.00	90.70	5	2,455	0.20%
2022/09/12	0	0.00	7	89.40	89.60	-7	2,384	-0.29%
2022/09/08	1	82.00	0	0.00	84.50	1	2,344	0.04%
2022/09/06	1	83.60	0	0.00	80.70	1	2,376	0.04%
2022/09/05	8	86.33	3	84.83	83.60	5	2,371	0.21%
2022/09/02	2	87.50	0	0.00	87.40	2	2,367	0.08%
2022/09/01	3	89.13	9	90.01	88.00	-6	2,362	-0.25%
2022/08/31	4	88.85	1	88.60	89.70	3	2,353	0.13%
2022/08/30	14	89.17	14	87.89	89.30	0	2,390	0.00%
2022/08/29	0	0.00	5	87.60	87.40	-5	2,394	-0.21%
2022/08/26	7	90.89	5	91.04	89.70	2	2,388	0.08%
2022/08/25	6	90.97	3	91.63	90.60	3	2,380	0.13%
2022/08/24	4	91.68	9	90.47	89.20	-5	2,369	-0.21%
2022/08/23	8	91.99	4	92.33	92.10	4	2,370	0.17%
2022/08/22	3	93.47	1	93.50	93.00	2	2,363	0.08%
2022/08/19	4	92.13	2	92.60	91.40	2	2,275	0.09%
2022/08/18	3	88.53	5	88.00	87.40	-2	2,164	-0.09%
2022/08/17	1	85.60	0	0.00	85.40	1	2,154	0.05%
2022/08/16	0	0.00	0.2	86.69	85.90	-0.2	2,170	-0.01%
2022/08/15	1	86.10	2	86.70	86.50	-1	2,193	-0.05%
2022/08/11	0	0.00	3	85.40	83.60	-3	2,261	-0.13%
2022/08/09	3	83.00	3	83.10	82.60	0	2,366	0.00%
2022/08/08	1	80.00	0.1	80.60	80.50	0.9	2,424	0.04%
2022/08/05	1	80.40	8	80.60	80.70	-7	2,519	-0.28%
2022/08/04	2	77.95	21	76.43	77.90	-19	2,600	-0.73%
2022/08/03	1.1	78.18	0	0.00	77.40	1.1	2,654	0.04%
2022/08/02	8	79.18	0	0.00	79.00	8	2,716	0.29%
2022/07/27	2	82.00	0	0.00	82.80	2	2,755	0.07%
2022/07/26	1.2	85.50	1	81.60	81.40	0.2	2,754	0.01%
2022/07/25	6	84.12	1	83.80	84.20	5	2,739	0.18%
2022/07/22	1	85.30	1	83.50	83.30	0	2,765	0.00%
2022/07/20	12	82.93	19	83.41	83.40	-7	2,798	-0.25%
2022/07/19	6	80.18	0	0.00	80.30	6	2,777	0.22%
2022/07/18	2	81.65	3	81.70	81.10	-1	2,794	-0.04%
2022/07/15	2	80.15	9	81.12	80.80	-7	2,787	-0.25%
2022/07/14	0	0.00	1	79.50	79.90	-1	2,744	-0.04%
2022/07/13	1	79.50	0	0.00	77.50	1	2,751	0.04%
2022/07/12	2	76.40	1	76.30	76.50	1	2,751	0.04%
2022/07/11	0	0.00	4	78.88	79.50	-4	2,760	-0.14%
2022/07/08	12	79.71	10	79.66	78.90	2	2,761	0.07%
2022/07/07	2	75.30	2	75.25	76.90	0	2,740	0.00%
2022/07/06	2.1	75.36	1	75.00	73.70	1.1	2,758	0.04%
2022/07/05	2	78.15	2	78.35	78.60	0	2,813	0.00%
2022/07/04	2	78.90	4	77.83	78.70	-2	2,789	-0.07%
2022/07/01	1	82.00	1	80.80	78.40	0	2,792	0.00%
2022/06/30	5.2	87.28	0.1	84.00	83.80	5.1	2,766	0.18%
2022/06/29	2	90.00	0	90.10	90.40	2	2,793	0.07%
2022/06/28	2	92.25	1.5	91.69	92.30	0.5	2,841	0.02%
2022/06/27	1	94.00	8	94.83	94.30	-7	2,942	-0.24%
2022/06/23	3	89.87	4	90.00	90.00	-1	3,085	-0.03%
2022/06/22	4	92.45	4	93.50	90.90	0	3,486	0.00%
2022/06/21	1	93.49	4	92.33	93.50	-3	3,596	-0.08%
2022/06/20	6	92.26	0.1	90.50	88.20	5.9	3,649	0.16%
2022/06/17	5	94.72	2	94.80	94.70	3	3,686	0.08%
2022/06/16	4	99.25	3	101.83	97.20	1	3,870	0.03%
2022/06/15	4	101.75	1.1	100.50	100.50	2.9	4,103	0.07%
2022/06/14	1	101.00	1.1	101.86	103.50	-0.1	4,666	0.00%
2022/06/13	3	102.00	3.5	103.31	103.00	-0.5	5,179	-0.01%
2022/06/10	2	104.00	0.2	104.00	104.50	1.8	5,689	0.03%
2022/06/09	1	106.00	0	0.00	107.00	1	5,839	0.02%
2022/06/08	2	107.75	7	107.07	106.00	-5	6,001	-0.08%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/06	5	102.90	0	0.00	102.50	5	6,039	0.08%
2022/06/02	1	105.50	2	105.00	105.00	-1	6,065	-0.02%
2022/06/01	1	104.50	1	104.50	105.50	0	6,063	0.00%
2022/05/31	3	104.17	6	104.58	104.00	-3	6,049	-0.05%
2022/05/30	7	103.29	10	102.65	103.50	-3	6,035	-0.05%
2022/05/27	0	100.00	2	100.50	99.90	-2	6,018	-0.03%
2022/05/26	17	99.44	21	99.96	98.90	-4	6,030	-0.07%
2022/05/25	3	99.57	6.6	100.23	100.50	-3.6	6,052	-0.06%
2022/05/24	1	97.80	4.5	97.89	97.30	-3.5	6,064	-0.06%
2022/05/23	5	100.30	4	100.35	99.40	1	6,059	0.02%
2022/05/20	23	98.85	16	99.42	99.40	7	6,054	0.12%
2022/05/19	1	100.00	11	99.33	100.50	-10	6,052	-0.17%
2022/05/18	23	99.81	11	100.71	98.90	12	6,030	0.20%
2022/05/17	5	97.40	3	98.63	99.10	2	5,948	0.03%
2022/05/16	1	98.00	11	98.22	96.10	-10	5,933	-0.17%
2022/05/13	5	96.88	12	96.58	96.30	-7	5,885	-0.12%
2022/05/12	9	95.47	5	92.88	92.20	4	5,845	0.07%
2022/05/11	2	94.70	6	95.17	96.00	-4	5,884	-0.07%
2022/05/10	6	91.93	4.6	91.04	93.60	1.4	5,851	0.02%
2022/05/09	5.1	89.67	25	89.64	88.10	-19.9	5,823	-0.34%
2022/05/06	27	92.40	3	92.50	92.80	24	5,852	0.41%
2022/05/05	0	0.00	5	96.52	95.90	-5	5,881	-0.09%
2022/05/04	2	95.00	2	93.60	93.10	0	5,873	0.00%
2022/04/28	3	93.13	0	0.00	92.20	3	5,947	0.05%
2022/04/27	11	89.60	6	90.13	92.10	5	5,941	0.08%
2022/04/26	2	96.05	1	96.00	95.00	1	5,904	0.02%
2022/04/25	7	96.67	2	95.95	95.50	5	5,911	0.08%
2022/04/22	8	101.75	6	102.67	101.00	2	5,907	0.03%
2022/04/21	7	106.64	5	106.50	106.50	2	5,936	0.03%
2022/04/20	3	106.67	12	106.50	106.50	-9	5,993	-0.15%
2022/04/19	3	106.67	36	107.13	106.50	-33	6,020	-0.55%
2022/04/18	1	106.50	0	0.00	104.00	1	6,072	0.02%
2022/04/15	2	106.25	3	107.00	105.50	-1	6,120	-0.02%
2022/04/14	0	0.00	1	109.00	109.00	-1	6,212	-0.02%
2022/04/13	5	109.50	6	109.33	109.00	-1	6,242	-0.02%
2022/04/12	2	107.00	8	106.31	106.00	-6	6,281	-0.10%
2022/04/11	11.1	108.90	2	109.75	106.00	9.1	6,312	0.14%
2022/04/08	5	108.40	0	0.00	108.50	5	6,311	0.08%
2022/04/07	0.1	111.33	0	0.00	107.50	0.1	6,321	0.00%
2022/04/06	4	112.50	0	0.00	112.00	4	6,349	0.06%
2022/04/01	4	113.88	1	115.50	116.00	3	6,389	0.05%
2022/03/31	9	117.72	5.1	119.49	117.50	4	6,384	0.06%
2022/03/30	10.1	120.66	7	121.14	120.50	3.1	6,377	0.05%
2022/03/29	5	118.80	1	119.50	118.50	4	6,436	0.06%
2022/03/28	3.1	119.48	4	119.25	120.50	-0.9	6,405	-0.01%
2022/03/25	61.3	123.55	70	126.23	119.50	-8.8	6,349	-0.14%
2022/03/24	12	121.38	18.1	121.42	125.50	-6.1	5,990	-0.10%
2022/03/23	42.7	122.32	32	123.86	122.00	10.7	6,054	0.18%
2022/03/22	2	122.75	3	123.33	123.50	-1	6,362	-0.02%
2022/03/21	37.1	124.08	35.2	124.99	124.50	1.9	6,365	0.03%
2022/03/18	45	123.54	44	122.18	125.00	1	6,294	0.02%
2022/03/17	19	121.55	45.2	121.20	123.00	-26.2	6,183	-0.42%
2022/03/16	48.2	115.93	45	117.34	115.00	3.2	5,906	0.05%
2022/03/15	42	113.23	45	111.62	114.00	-3	5,459	-0.05%
2022/03/14	6	107.33	12	107.08	109.00	-6	4,994	-0.12%
2022/03/11	13	105.81	4	104.38	104.50	9	4,864	0.19%
2022/03/10	1	105.50	6	106.17	110.00	-5	4,718	-0.11%
2022/03/09	3	100.83	0	0.00	100.00	3	4,718	0.06%
2022/03/08	2	100.90	7	99.87	98.40	-5	4,766	-0.10%
2022/03/07	2	103.00	0	0.00	101.00	2	4,775	0.04%
2022/03/04	0	0.00	3	109.83	107.00	-3	4,872	-0.06%
2022/03/03	5.2	109.19	4	112.00	108.50	1.2	5,013	0.02%
2022/03/02	0	0.00	5	108.00	109.00	-5	5,048	-0.10%
2022/03/01	13	106.31	13	106.77	107.50	0	5,096	0.00%
2022/02/25	1	103.50	7	104.86	106.50	-6	5,221	-0.11%
2022/02/24	9	101.39	11	101.36	100.00	-2	5,761	-0.03%
2022/02/23	6	105.33	4	106.25	106.50	2	6,668	0.03%
2022/02/22	4	106.75	0	0.00	105.50	4	6,989	0.06%
2022/02/21	4	108.00	1	110.50	110.50	3	8,313	0.04%
2022/02/18	23	113.54	23	111.61	111.50	0	9,087	0.00%
2022/02/17	3	112.33	1	112.50	112.50	2	9,524	0.02%
2022/02/16	4	113.50	2	115.75	113.00	2	9,759	0.02%
2022/02/15	11	112.50	14	114.00	112.00	-3	9,835	-0.03%
2022/02/14	14	112.96	3	112.50	112.00	11	9,922	0.11%
2022/02/11	19	119.32	7	117.57	118.00	12	9,939	0.12%
2022/02/10	1	115.00	1	117.00	114.50	0	9,912	0.00%
2022/02/09	2	116.00	1	115.00	116.00	1	10,043	0.01%
2022/02/08	5	113.20	1	113.00	112.50	4	10,253	0.04%
2022/02/07	16	109.50	16	109.63	112.00	0	10,339	0.00%
2022/01/26	1	111.00	14.1	111.57	111.50	-13.1	10,638	-0.12%
2022/01/25	8	112.13	0	0.00	111.00	8	11,292	0.07%
2022/01/24	5	113.00	5	115.00	115.50	0	11,581	0.00%
2022/01/21	6	115.92	0	0.00	113.50	6	11,898	0.05%
2022/01/20	16	118.31	17	119.94	118.50	-1	11,940	-0.01%
2022/01/19	5	117.40	2	119.50	120.00	3	12,013	0.02%
2022/01/18	3	120.00	2	122.50	120.50	1	12,389	0.01%
2022/01/17	2.1	121.29	4	122.50	123.00	-2	12,488	-0.02%
2022/01/14	2	119.25	1	120.50	120.50	1	12,605	0.01%
2022/01/13	4	119.63	6	119.25	120.00	-2	12,797	-0.02%
2022/01/12	5	123.60	5	123.00	122.50	0	12,857	0.00%
2022/01/11	12	123.46	9	124.22	122.00	3	13,014	0.02%
2022/01/10	5	126.20	7	127.36	129.50	-2	13,107	-0.02%
2022/01/07	15	125.73	13	123.73	125.00	2	13,160	0.02%
2022/01/06	11	128.95	7	129.50	129.50	4	13,123	0.03%
2022/01/05	9	132.17	3	130.50	130.00	6	13,149	0.05%
2022/01/04	22	137.95	24	137.04	137.50	-2	13,135	-0.02%
2022/01/03	16	136.97	6	137.58	137.50	10	13,183	0.08%
2021/12/30	1	134.00	8	134.88	133.50	-7	13,204	-0.05%
2021/12/29	8	136.44	12	137.67	136.00	-4	13,255	-0.03%
2021/12/28	0	0.00	2	138.00	135.00	-2	13,264	-0.02%
2021/12/27	0	0.00	5	136.20	136.50	-5	13,275	-0.04%
2021/12/24	6	133.58	1	134.50	132.50	5	13,296	0.04%
2021/12/23	4	138.00	7	136.71	134.00	-3	13,322	-0.02%
2021/12/22	13	132.42	12	132.83	131.00	1	13,277	0.01%
2021/12/20	3	132.17	3	132.17	132.50	0	13,692	0.00%
2021/12/17	18	133.67	3	133.33	132.00	15	13,819	0.11%
2021/12/16	12.5	139.92	11	142.05	141.00	1.5	14,213	0.01%
2021/12/15	4	133.88	3	137.17	136.50	1	13,899	0.01%
2021/12/14	6	132.50	4	132.75	133.00	2	13,906	0.01%
2021/12/13	5	134.80	4	136.50	136.00	1	13,784	0.01%
2021/12/10	9	136.56	22	136.23	137.00	-13	13,669	-0.10%
2021/12/09	17	143.06	2.2	145.18	142.50	14.8	13,430	0.11%
2021/12/08	22	150.09	8	151.07	150.50	14	13,402	0.10%
2021/12/07	1.1	149.91	2	148.00	147.50	-0.9	13,471	-0.01%
2021/12/06	6.1	150.42	0	0.00	150.00	6.1	13,556	0.04%
2021/12/03	0	0.00	18.1	152.81	153.00	-18.1	13,616	-0.13%
2021/12/02	1	149.00	1.1	149.02	148.00	-0.1	13,592	0.00%
2021/12/01	4.1	144.78	3.1	148.30	148.50	1	13,609	0.01%
2021/11/30	13.1	148.04	19.1	148.14	146.00	-6	13,653	-0.04%
2021/11/29	20	144.45	21	147.58	148.50	-1	13,839	-0.01%
2021/11/26	7.1	139.73	1	142.50	140.00	6.1	13,757	0.04%
2021/11/25	1	145.50	3	143.00	146.00	-2	13,765	-0.01%
2021/11/24	11	140.91	3	141.67	145.50	8	13,763	0.06%
2021/11/23	19	143.19	13	139.57	135.50	6	13,751	0.04%
2021/11/22	41	145.95	42.1	146.25	149.00	-1.1	13,594	-0.01%
2021/11/19	10	136.50	56	140.98	143.00	-46	12,777	-0.36%
2021/11/18	67	129.09	58.2	129.66	130.00	8.8	12,539	0.07%
2021/11/17	41	118.60	90.1	120.31	127.50	-49.1	11,358	-0.43%
2021/11/16	46.2	115.00	52.4	112.97	116.00	-6.2	10,703	-0.06%
2021/11/15	38	105.45	8	103.50	105.50	30	10,283	0.29%
2021/11/12	31	98.02	31	98.54	98.00	0	10,110	0.00%
2021/11/11	4	99.50	1	99.10	98.00	3	10,074	0.03%
2021/11/10	1	95.50	4	97.35	97.00	-3	10,002	-0.03%
2021/11/09	4	97.70	19	98.22	96.20	-15	9,974	-0.15%
2021/11/08	19	97.26	7	98.90	96.60	12	9,905	0.12%
2021/11/05	26	104.38	23	103.00	101.50	3	9,816	0.03%
2021/11/04	11	103.68	5	103.30	102.00	6	9,625	0.06%
2021/11/03	27	107.53	19.7	104.98	103.50	7.3	9,584	0.08%
2021/11/02	32.1	106.92	38.1	106.66	107.00	-5.9	9,378	-0.06%
2021/11/01	5	100.96	37	101.35	104.50	-32	8,770	-0.36%
2021/10/29	47	96.50	39	96.87	95.30	8	8,593	0.09%
2021/10/28	37	94.97	26	94.66	94.70	11	8,313	0.13%
2021/10/27	6.1	94.52	4.3	93.94	94.30	1.8	8,304	0.02%
2021/10/26	31.7	96.23	25	96.32	92.90	6.7	8,334	0.08%
2021/10/25	12	94.57	10	95.38	94.70	2	8,093	0.02%
2021/10/22	3.2	96.09	19	95.37	96.30	-15.8	8,230	-0.19%
2021/10/21	48.2	94.39	49	96.31	93.00	-0.8	8,367	-0.01%
2021/10/20	10	93.88	8	94.40	94.50	2	8,523	0.02%
2021/10/19	15.1	92.40	40	92.36	93.20	-24.9	8,626	-0.29%
2021/10/18	2	89.35	11.2	90.10	92.00	-9.2	8,907	-0.10%
2021/10/15	20	87.08	27.3	87.70	87.40	-7.3	9,479	-0.08%
2021/10/14	4	83.80	6	85.37	85.00	-2	10,159	-0.02%
2021/10/13	30	84.78	38.2	87.94	84.20	-8.2	10,360	-0.08%
2021/10/12	5	87.26	19.2	86.99	87.50	-14.2	10,411	-0.14%
2021/10/08	30.2	86.52	34.4	85.99	86.50	-4.2	10,592	-0.04%
2021/10/07	14	84.24	13	85.05	85.60	1	10,742	0.01%
2021/10/06	18	80.67	28	82.12	80.50	-10	10,925	-0.09%
2021/10/05	21	78.92	19	79.21	81.60	2	11,096	0.02%
2021/10/04	17	80.05	21	83.07	78.80	-4	11,067	-0.04%
2021/10/01	30	85.97	20	85.02	82.50	10	11,064	0.09%
2021/09/30	7	87.49	26	88.31	88.80	-19	11,233	-0.17%
2021/09/29	53.1	89.02	18	89.01	87.00	35	11,390	0.31%
2021/09/28	17	92.17	5	91.92	92.80	12	11,362	0.11%
2021/09/27	32	94.82	36	95.73	93.10	-4	11,275	-0.04%
2021/09/24	29	93.50	36	93.34	92.50	-7	10,931	-0.06%
2021/09/23	53.2	93.62	48	94.06	92.80	5.2	10,775	0.05%
2021/09/22	4	90.10	17	89.18	90.20	-13	10,249	-0.13%
2021/09/17	2	89.30	18	88.41	89.90	-16	10,192	-0.16%
2021/09/16	1	85.50	0	0.00	86.20	1	10,137	0.01%
2021/09/15	22	85.70	5	85.60	84.90	17	10,159	0.17%
2021/09/14	0	0.00	3	88.50	87.70	-3	10,194	-0.03%
2021/09/13	6	87.25	5	88.34	87.50	1	10,197	0.01%
2021/09/10	3.2	88.34	37	87.29	88.50	-33.8	10,248	-0.33%
2021/09/09	45	86.43	22	86.12	86.40	23	10,371	0.22%
2021/09/08	21	83.83	12	83.31	82.70	9	10,309	0.09%
2021/09/07	1	86.71	1	86.50	86.70	0	10,348	0.00%
2021/09/06	15	89.47	7	89.97	88.20	8	10,532	0.08%
2021/09/03	11	90.41	58	89.17	90.80	-47	10,487	-0.45%
2021/09/02	57	94.24	7	93.54	90.40	50	10,452	0.48%
2021/09/01	2	90.20	4	91.20	91.50	-2	10,169	-0.02%
2021/08/31	6	90.18	3	90.57	90.00	3	10,126	0.03%
2021/08/30	20	90.03	18	89.97	89.80	2	10,060	0.02%
2021/08/27	48	90.88	47	88.98	88.10	1	10,018	0.01%
2021/08/26	61	90.17	55	89.92	90.40	6	9,987	0.06%
2021/08/25	1	89.60	4	90.70	92.00	-3	9,599	-0.03%
2021/08/24	44	83.85	47	84.35	83.70	-3	9,484	-0.03%
2021/08/23	8	83.68	6	82.38	83.70	2	9,416	0.02%
2021/08/20	9	80.84	6	81.38	80.60	3	9,279	0.03%
2021/08/19	11	80.15	7	80.29	78.10	4	9,155	0.04%
2021/08/18	10	75.60	12	78.68	81.50	-2	9,166	-0.02%
2021/08/17	6	79.58	3	80.40	76.90	3	9,205	0.03%
2021/08/16	13	80.62	14.1	80.77	81.10	-1.1	9,155	-0.01%
2021/08/13	3	82.17	2	84.50	81.00	1	9,127	0.01%
2021/08/12	0	0.00	1	84.00	84.50	-1	9,106	-0.01%
2021/08/11	6	84.33	3	84.73	82.80	3	9,120	0.03%
2021/08/10	1	87.40	2	86.00	86.00	-1	9,082	-0.01%
2021/08/09	4	85.65	16	85.81	86.40	-12	9,063	-0.13%
2021/08/06	17	90.87	0	0.00	88.20	17	8,992	0.19%
2021/08/05	5	91.82	16	93.35	93.70	-11	8,885	-0.12%
2021/08/04	11	92.40	12	93.61	92.20	-1	8,890	-0.01%
2021/08/03	43	92.08	31	93.37	91.80	12	8,790	0.14%
2021/08/02	1	92.00	1	91.60	93.00	0	8,720	0.00%
2021/07/30	39.4	91.44	29	93.63	91.10	10.4	8,671	0.12%
2021/07/29	17	91.65	9.1	92.51	94.10	7.9	8,570	0.09%
2021/07/27	22	101.12	10	102.02	98.60	12	8,277	0.14%
2021/07/26	20.1	100.41	18	104.89	105.00	2.1	8,030	0.03%
2021/07/23	15.5	98.26	12	97.74	97.80	3.5	7,672	0.05%
2021/07/22	44	101.01	219	100.83	101.00	-175	7,498	-2.33%	大賣/鉅額交易
2021/07/21	218	100.31	31.2	98.41	100.50	186.8	7,086	2.64%	大買/鉅額交易
2021/07/20	30	93.81	23	93.47	91.50	7	6,461	0.11%
2021/07/19	5	85.00	12	87.42	91.00	-7	5,924	-0.12%
2021/07/16	6	82.13	6	83.12	82.80	0	5,879	0.00%
2021/07/15	38	82.69	38	82.22	84.50	0	6,380	0.00%
2021/07/14	12	81.63	33	84.41	85.70	-21	6,458	-0.33%
2021/07/13	17	84.31	15.2	82.92	80.50	1.9	6,213	0.03%
2021/07/12	25	82.46	13.1	83.50	82.50	12	5,940	0.20%
2021/07/09	0	0.00	7	78.60	78.50	-7	5,701	-0.12%
2021/07/08	3.1	79.75	3	79.53	77.70	0.1	5,690	0.00%
2021/07/07	6	78.33	7.1	79.00	79.30	-1.1	5,696	-0.02%
2021/07/06	34	77.94	13	77.38	77.70	21	5,513	0.38%
2021/07/05	2	73.60	29	74.16	74.90	-27	5,407	-0.50%
2021/07/02	10	70.20	12	71.53	71.30	-2	5,566	-0.04%
2021/07/01	14.1	70.67	4.1	70.30	69.90	10	5,730	0.17%
2021/06/30	13	72.22	2	72.20	72.00	11	5,975	0.18%
2021/06/29	0	0.00	9	75.19	73.00	-9	5,962	-0.15%
2021/06/28	6	71.57	4	72.70	72.80	2	5,898	0.03%
2021/06/25	4	73.93	5	73.20	72.70	-1	5,915	-0.02%
2021/06/24	1	73.50	1	73.40	73.30	0	5,910	0.00%
2021/06/23	3	73.20	10	73.44	73.70	-7	5,868	-0.12%
2021/06/22	14	72.07	6	73.80	71.60	8	5,799	0.14%
2021/06/21	9.1	72.26	2.2	73.31	72.00	7	5,770	0.12%
2021/06/18	17	75.36	23	75.52	75.20	-6	5,731	-0.10%
2021/06/17	0	0.00	16	72.38	72.70	-16	5,617	-0.28%
2021/06/16	13	71.38	2	74.00	71.30	11	5,565	0.20%
2021/06/15	9.3	70.68	27	70.56	72.90	-17.8	5,439	-0.33%
2021/06/11	6	67.50	5	67.90	67.70	1	5,204	0.02%
2021/06/10	17.4	67.07	2	68.20	67.20	15.4	5,203	0.30%
2021/06/09	2.1	66.52	1	67.80	66.70	1.1	5,152	0.02%
2021/06/08	5.1	66.40	0	0.00	66.50	5.1	5,133	0.10%
2021/06/07	5	66.00	5	67.00	66.50	0	5,112	0.00%
2021/06/04	0	0.00	1	67.30	66.50	-1	5,091	-0.02%
2021/06/03	3	68.43	3	68.47	68.10	0	5,064	0.00%
2021/06/02	1	68.00	0	0.00	66.80	1	4,966	0.02%
2021/06/01	0	0.00	1	67.80	68.40	-1	4,934	-0.02%
2021/05/31	4	66.93	0	0.00	66.90	4	4,915	0.08%
2021/05/28	2	66.90	4	67.45	66.90	-2	4,890	-0.04%
2021/05/27	5	66.04	4	66.30	66.60	1	4,853	0.02%
2021/05/26	3	65.40	1	65.00	66.00	2	4,831	0.04%
2021/05/25	3	66.77	3	66.47	66.30	0	4,791	0.00%
2021/05/20	2	61.50	8	61.86	61.80	-6	4,827	-0.12%
2021/05/18	6	59.00	2	60.00	60.10	4	4,801	0.08%
2021/05/17	4	56.70	10	54.95	54.80	-6	4,787	-0.13%
2021/05/14	4	60.23	2	60.65	60.70	2	4,754	0.04%
2021/05/13	5	61.40	5	60.30	60.10	0	4,732	0.00%
2021/05/12	20	60.78	25.1	62.03	60.00	-5.1	4,707	-0.11%
2021/05/11	6	67.58	3	66.67	65.30	3	4,657	0.06%
2021/05/10	0	0.00	10	70.00	69.70	-10	4,645	-0.22%
2021/05/07	0	0.00	1	71.90	71.90	-1	4,657	-0.02%
2021/05/05	6	70.58	10	69.66	68.50	-4	4,689	-0.09%
2021/05/04	12	69.65	13	72.02	71.90	-1	4,678	-0.02%
2021/05/03	2	75.30	1	75.50	74.40	1	4,637	0.02%
2021/04/29	4	79.88	1	79.10	78.50	3	4,632	0.06%
2021/04/28	1	81.70	2.1	81.65	79.50	-1.1	4,665	-0.02%
2021/04/27	0.1	80.80	1	79.90	79.80	-0.9	4,711	-0.02%
2021/04/26	47	82.51	42	84.33	82.20	5	4,781	0.10%
2021/04/23	34	81.93	38	82.24	82.50	-4	4,805	-0.08%
2021/04/22	43	83.06	32	82.31	78.50	11	4,807	0.23%
2021/04/21	53.3	85.48	43	87.58	84.00	10.3	5,265	0.19%
2021/04/20	39	81.64	100	79.16	82.80	-61	4,952	-1.23%
2021/04/19	11	75.07	0	0.00	75.30	11	4,723	0.23%
2021/04/15	2	74.45	0	0.00	74.40	2	4,790	0.04%
2021/04/14	1	76.80	0	0.00	74.10	1	4,808	0.02%
2021/04/13	2	77.50	21	77.20	76.00	-19	4,802	-0.40%
2021/04/12	10	75.67	6	76.05	75.40	4	4,769	0.08%
2021/04/09	38	78.22	55	80.13	78.00	-17	4,752	-0.36%
2021/04/08	36	79.82	39	80.82	80.00	-3	4,656	-0.06%
2021/04/07	10	77.47	21	77.67	77.30	-11	4,438	-0.25%
2021/04/06	44	75.71	60	75.71	77.60	-16	4,318	-0.37%
2021/03/31	0	0.00	13	72.45	71.10	-13	4,134	-0.31%
2021/03/30	0	0.00	5	72.42	72.40	-5	4,161	-0.12%
2021/03/29	0	0.00	12	71.87	71.40	-12	4,201	-0.29%
2021/03/25	1	70.79	1	70.20	70.30	0	4,248	0.00%
2021/03/23	14	71.00	14	72.81	71.00	0	4,278	0.00%
2021/03/22	3	72.43	6	72.17	72.00	-3	4,235	-0.07%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/17	1	69.70	1	68.90	68.90	0	4,339	0.00%
2021/03/16	1	70.00	2	71.45	70.00	-1	4,629	-0.02%
2021/03/15	0	0.00	2	70.50	70.00	-2	4,990	-0.04%
2021/03/12	2	70.20	4	70.23	70.00	-2	5,031	-0.04%
2021/03/11	0	0.00	1	68.50	69.40	-1	5,068	-0.02%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/05	2	67.65	0	0.00	67.70	2	5,455	0.04%
2021/03/04	4	68.33	1	68.20	68.30	3	5,610	0.05%
2021/03/03	2	68.70	0	0.00	69.40	2	5,613	0.04%
2021/03/02	3	69.00	0	0.00	69.00	3	5,627	0.05%
2021/02/24	2	71.50	3	71.40	71.50	-1	5,746	-0.02%
2021/02/23	17	72.62	17	73.11	72.50	0	5,822	0.00%
2021/02/22	2	74.90	9	74.21	73.90	-7	5,782	-0.12%
2021/02/19	0	0.00	3	71.33	71.40	-3	5,670	-0.05%
2021/02/18	3	69.83	7	70.74	70.30	-4	5,686	-0.07%
2021/02/17	0	0.00	1	68.50	69.30	-1	5,680	-0.02%
2021/02/05	5	66.94	2	67.40	66.50	3	5,664	0.05%
2021/02/04	1	66.10	27	66.67	67.10	-26	5,659	-0.46%
2021/02/03	4	66.75	0	0.00	66.70	4	5,657	0.07%
2021/02/02	5	67.10	0	0.00	67.80	5	5,655	0.09%
2021/02/01	2	65.85	0	0.00	66.30	2	5,639	0.04%
2021/01/29	10	67.94	2	69.20	67.40	8	5,620	0.14%
2021/01/28	4	69.68	10	70.50	69.50	-6	5,595	-0.11%
2021/01/27	2	70.90	3	71.00	71.60	-1	5,570	-0.02%
2021/01/26	2	69.60	5	70.66	69.40	-3	5,527	-0.05%
2021/01/25	23	70.59	21	70.81	70.50	2	5,501	0.04%
2021/01/22	6	72.32	8	71.55	72.00	-2	5,470	-0.04%
2021/01/21	15.2	72.25	18	72.26	71.30	-2.9	5,449	-0.05%
2021/01/20	15	73.59	4	73.65	72.70	11	5,396	0.20%
2021/01/19	13	77.83	3	77.03	76.70	10	5,306	0.19%
2021/01/18	11	78.41	8	79.40	79.20	3	5,183	0.06%
2021/01/15	15	80.01	4	79.98	77.70	11	5,047	0.22%
2021/01/14	35	79.55	46	80.29	79.10	-11	4,829	-0.23%
2021/01/13	3	74.83	10	76.27	77.60	-7	4,145	-0.17%
2021/01/12	5	72.02	7	71.49	70.60	-2	3,834	-0.05%
2021/01/11	1	72.10	6	71.63	72.10	-5	3,737	-0.13%
2021/01/08	2	68.55	2	68.85	69.90	0	3,682	0.00%
2021/01/07	3	69.40	1	70.00	69.50	2	3,726	0.05%
2021/01/06	12	70.07	4	69.10	69.10	8	3,722	0.21%
2021/01/05	15	71.20	8	72.00	71.10	7	3,724	0.19%
2021/01/04	2	72.10	6	72.77	72.60	-4	3,705	-0.11%
2020/12/31	1	71.50	1	71.20	71.10	0	3,665	0.00%
2020/12/30	6	72.00	0	0.00	71.80	6	3,652	0.16%
2020/12/29	8	73.95	9	73.40	72.70	-1	3,628	-0.03%
2020/12/28	7	73.36	11	73.35	72.80	-4	3,554	-0.11%
2020/12/25	2	71.85	1	72.00	72.30	1	3,491	0.03%
2020/12/24	2	71.40	6	71.82	71.50	-4	3,502	-0.11%
2020/12/23	2	71.35	12	71.85	71.70	-10	3,515	-0.28%
2020/12/22	11	70.69	15	70.44	69.00	-4	3,498	-0.11%
2020/12/21	1	69.70	2	70.65	70.00	-1	3,500	-0.03%
2020/12/18	2	69.95	3	70.47	70.90	-1	3,502	-0.03%
2020/12/17	2	70.00	1	72.00	70.10	1	3,506	0.03%
2020/12/16	2	72.15	6	71.85	71.30	-4	3,494	-0.11%
2020/12/15	3	72.73	4	71.40	70.80	-1	3,520	-0.03%
2020/12/14	1	75.00	8	74.65	73.70	-7	3,552	-0.20%
2020/12/11	15	73.53	5	74.62	72.50	10	3,578	0.28%
2020/12/10	8	75.15	17	75.49	75.00	-9	3,479	-0.26%
2020/12/09	42	74.53	82	73.67	74.70	-40	3,188	-1.25%
2020/12/08	3	68.90	10	69.07	69.00	-7	2,814	-0.25%
2020/12/07	4	67.85	6	68.15	68.00	-2	2,787	-0.07%
2020/12/04	5	68.04	14	67.89	67.60	-9	2,766	-0.33%
2020/12/03	16	69.75	21	68.90	68.00	-5	2,749	-0.18%
2020/12/02	0	0.00	1	67.30	67.20	-1	2,673	-0.04%
2020/12/01	1	67.00	1	68.50	67.00	0	2,705	0.00%
2020/11/30	6	68.75	14	68.14	67.10	-8	2,687	-0.30%
2020/11/27	11	65.66	8	65.78	65.60	3	2,558	0.12%
2020/11/26	0	0.00	1	65.50	65.60	-1	2,578	-0.04%
2020/11/25	11	64.55	9	66.52	64.50	2	2,596	0.08%
2020/11/24	1	68.00	9	66.33	65.70	-8	2,682	-0.30%
2020/11/23	2	64.75	15	64.93	64.70	-13	2,693	-0.48%
2020/11/20	0	0.00	31	64.40	64.40	-31	2,731	-1.13%
2020/11/19	10	61.60	0	0.00	61.40	10	2,707	0.37%
2020/11/18	1	61.90	0	0.00	61.80	1	2,782	0.04%
2020/11/17	20	61.50	5	62.50	62.00	15	3,084	0.49%
2020/11/16	0	0.00	1	61.90	61.90	-1	3,287	-0.03%
2020/11/13	1	59.90	0	0.00	60.40	1	3,650	0.03%
2020/11/10	2	60.50	0	0.00	60.10	2	4,085	0.05%
2020/11/06	3	60.93	0	0.00	60.60	3	4,150	0.07%
2020/11/05	3	61.33	0	0.00	60.90	3	4,243	0.07%
2020/11/03	0	0.00	1	61.00	60.90	-1	4,355	-0.02%
2020/11/02	5	59.00	4	59.70	59.10	1	4,391	0.02%
2020/10/30	4	60.50	0	0.00	59.70	4	4,468	0.09%
2020/10/29	1	59.00	1	61.00	61.20	0	4,725	0.00%
2020/10/28	18	61.34	0	0.00	60.30	18	4,808	0.37%
2020/10/27	5	62.10	1	62.10	62.30	4	4,860	0.08%
2020/10/26	7	63.06	0	0.00	62.80	7	4,929	0.14%
2020/10/22	7	64.34	0	0.00	64.00	7	5,080	0.14%
2020/10/20	5	64.86	5	64.68	64.40	0	5,173	0.00%
2020/10/16	11	65.05	2	66.30	64.70	9	5,624	0.16%
2020/10/15	18	65.50	7	65.97	66.30	11	5,756	0.19%
2020/10/14	1	64.40	0	0.00	64.50	1	5,715	0.02%
2020/10/13	8	64.06	0	0.00	64.00	8	5,762	0.14%
2020/10/12	21	65.97	0	0.00	64.90	21	5,786	0.36%
2020/10/08	0	0.00	3	66.97	66.70	-3	5,820	-0.05%
2020/10/06	3	66.50	0	0.00	66.50	3	6,016	0.05%
2020/10/05	2	66.40	1	66.50	66.70	1	6,088	0.02%
2020/09/30	1	66.00	1	66.60	66.60	0	6,179	0.00%
2020/09/29	0	0.00	3	66.60	66.80	-3	6,221	-0.05%
2020/09/28	5	65.12	0	0.00	64.70	5	6,299	0.08%
2020/09/25	3	65.70	0	0.00	65.00	3	6,398	0.05%
2020/09/24	3	67.90	0	0.00	67.60	3	6,612	0.05%
2020/09/23	11	69.60	11	70.59	69.60	0	6,584	0.00%
2020/09/21	2	69.70	0	0.00	69.70	2	6,606	0.03%
2020/09/18	7	71.60	7	72.69	71.60	0	6,614	0.00%
2020/09/17	2	72.40	3	72.60	72.70	-1	6,610	-0.02%
2020/09/16	4	70.95	19	71.47	70.90	-15	6,574	-0.23%
2020/09/15	0	0.00	8	70.73	70.20	-8	6,578	-0.12%
2020/09/14	0	0.00	2	70.30	69.70	-2	6,779	-0.03%
2020/09/10	7	68.67	5	70.00	68.60	2	6,866	0.03%
2020/09/09	0	0.00	2	69.60	69.50	-2	6,968	-0.03%
2020/09/08	1	69.30	2	69.00	68.90	-1	7,054	-0.01%
2020/09/07	6	70.73	9	72.63	69.20	-3	7,134	-0.04%
2020/09/04	4	67.75	0	0.00	70.30	4	7,125	0.06%
2020/09/03	12	69.69	14	70.51	69.40	-2	7,190	-0.03%
2020/08/31	1	69.50	0	0.00	69.20	1	7,431	0.01%
2020/08/28	8	71.36	7	72.46	70.00	1	7,943	0.01%
2020/08/27	21	71.76	23	71.77	71.80	-2	7,937	-0.03%
2020/08/26	1	71.00	7	70.43	71.30	-6	7,961	-0.08%
2020/08/25	2	69.25	6	69.83	69.50	-4	8,035	-0.05%
2020/08/24	0	0.00	10	68.67	69.20	-10	8,157	-0.12%
2020/08/21	11	67.44	5	67.88	69.70	6	8,266	0.07%
2020/08/20	38	69.84	3	68.83	68.80	35	8,231	0.43%
2020/08/19	10	72.64	53	74.82	76.40	-43	8,499	-0.51%
2020/08/18	16	72.73	25	73.51	72.60	-9	8,464	-0.11%
2020/08/17	7	71.51	11	69.62	71.50	-4	8,361	-0.05%
2020/08/14	5	68.12	3	68.60	68.60	2	8,597	0.02%
2020/08/13	3	68.77	0	0.00	67.70	3	8,946	0.03%
2020/08/12	4	67.98	2	67.70	68.10	2	9,075	0.02%
2020/08/11	4	69.73	3	70.63	68.60	1	9,274	0.01%
2020/08/10	0	0.00	3	72.33	69.80	-3	9,375	-0.03%
2020/08/07	2	70.90	0	0.00	70.60	2	9,557	0.02%
2020/08/06	1	70.50	1	71.90	70.50	0	9,961	0.00%
2020/08/05	3	71.20	0	0.00	70.90	3	10,009	0.03%
2020/08/04	33	73.02	18	74.87	72.50	15	10,068	0.15%
2020/08/03	1	73.00	8	73.39	73.90	-7	9,941	-0.07%
2020/07/31	7	72.23	38	72.70	71.60	-31	9,897	-0.31%
2020/07/30	0	0.00	1	71.00	71.80	-1	9,892	-0.01%
2020/07/28	10	69.03	9	69.87	68.90	1	9,883	0.01%
2020/07/27	1	69.00	1	71.00	70.30	0	9,853	0.00%
2020/07/24	13	70.22	8	69.36	69.40	5	9,833	0.05%
2020/07/23	11	72.75	10	73.40	72.10	1	9,794	0.01%
2020/07/22	17	72.96	57	73.12	72.20	-40	9,635	-0.42%
2020/07/21	1	71.70	12	71.58	71.90	-11	9,399	-0.12%
2020/07/20	0	0.00	1	68.00	67.90	-1	9,275	-0.01%
2020/07/17	3	69.33	0	0.00	67.60	3	9,294	0.03%
2020/07/16	0	0.00	4	70.93	70.30	-4	9,320	-0.04%
2020/07/13	15	72.13	19	71.46	71.10	-4	9,417	-0.04%
2020/07/10	21	70.79	0	0.00	68.50	21	9,488	0.22%
2020/07/09	3	71.73	2	72.60	72.20	1	9,451	0.01%
2020/07/08	5	71.60	5	71.50	71.40	0	9,409	0.00%
2020/07/07	28	71.58	10	75.00	69.40	18	9,378	0.19%
2020/07/06	18	74.03	36	74.06	74.00	-18	9,319	-0.19%
2020/07/03	22	72.28	39	72.16	73.50	-17	9,301	-0.18%
2020/07/02	2	69.00	0	0.00	69.30	2	9,087	0.02%
2020/07/01	1	68.50	5	68.76	68.40	-4	9,123	-0.04%
2020/06/30	0	0.00	7	67.27	67.30	-7	9,107	-0.08%
2020/06/29	3	66.33	2	66.70	66.40	1	9,170	0.01%
2020/06/24	13	67.89	14	68.77	67.80	-1	9,205	-0.01%
2020/06/23	10	67.59	9	68.20	68.10	1	9,247	0.01%
2020/06/22	20	67.92	1	67.30	67.20	19	9,265	0.21%
2020/06/19	22	70.18	18	70.68	69.50	4	9,296	0.04%
2020/06/18	4	67.10	12	67.79	68.30	-8	9,153	-0.09%
2020/06/17	10	67.60	4	67.85	67.40	6	9,210	0.07%
2020/06/16	7	68.26	2	68.40	68.60	5	9,343	0.05%
2020/06/15	26	66.67	10	68.51	65.70	16	9,550	0.17%
2020/06/12	12	68.77	1	68.70	68.70	11	9,814	0.11%
2020/06/11	3	71.17	3	70.03	70.00	0	10,020	0.00%
2020/06/10	6	72.43	1	72.10	71.60	5	10,045	0.05%
2020/06/09	16	74.06	3	74.60	73.60	13	10,142	0.13%
2020/06/08	41	75.48	22	77.03	75.30	19	10,336	0.18%
2020/06/05	29	75.72	44	75.15	75.90	-15	10,545	-0.14%
2020/06/04	41	75.35	241	75.41	74.90	-200	10,688	-1.87%	大賣/鉅額交易
2020/06/03	10	71.17	26	71.22	71.80	-16	10,240	-0.16%
2020/06/02	10	70.60	15	70.92	70.80	-5	10,227	-0.05%
2020/06/01	171	71.31	53	70.39	70.30	118	10,262	1.15%	大買/鉅額交易
2020/05/29	104	69.63	3	69.43	69.50	101	10,258	0.98%	大買/鉅額交易
2020/05/28	26	69.82	11	70.08	68.30	15	10,302	0.15%
2020/05/27	7	70.21	9	70.90	70.90	-2	10,399	-0.02%
2020/05/26	37	70.99	180	72.57	68.60	-143	10,187	-1.40%	大賣/鉅額交易
2020/05/25	183	70.93	39	68.48	71.00	144	9,764	1.47%	大買/鉅額交易
2020/05/22	10	64.69	3	64.20	64.60	7	9,468	0.07%
2020/05/21	77	63.69	96	62.86	64.00	-19	9,354	-0.20%
2020/05/20	21	59.80	54	61.09	61.40	-33	9,196	-0.36%
2020/05/19	27	57.63	5	58.86	57.50	22	8,876	0.25%
2020/05/18	67	58.02	40	59.18	57.00	27	8,817	0.31%
2020/05/15	16	57.18	19	57.94	59.00	-3	8,657	-0.03%
2020/05/14	16	56.51	261	56.67	56.20	-245	8,646	-2.83%	大賣/鉅額交易
2020/05/13	261	57.81	36	56.81	57.90	225	8,419	2.67%	大買/鉅額交易
2020/05/12	21	52.72	5	53.50	52.70	16	8,003	0.20%
2020/05/11	4	53.88	14	53.89	53.70	-10	7,951	-0.13%
2020/05/08	26	52.60	18	52.62	52.20	8	7,818	0.10%
2020/05/07	2	52.05	8	51.30	52.10	-6	7,687	-0.08%
2020/05/06	3	51.10	0	0.00	50.50	3	7,635	0.04%
2020/05/05	3	51.57	7	52.19	51.60	-4	7,574	-0.05%
2020/05/04	4	50.60	1	50.60	50.70	3	7,541	0.04%
2020/04/30	3	52.10	11	51.78	51.80	-8	7,521	-0.11%
2020/04/29	3	50.33	0	0.00	50.30	3	7,461	0.04%
2020/04/28	10	50.75	10	50.90	50.50	0	7,456	0.00%
2020/04/27	5	49.74	8	49.96	50.20	-3	7,466	-0.04%
2020/04/24	2	49.03	0	0.00	49.00	2	7,437	0.03%
2020/04/23	9	49.62	1	49.90	49.45	8	7,422	0.11%
2020/04/21	3	49.67	2	49.50	49.05	1	7,432	0.01%
2020/04/20	0	0.00	1	51.10	51.00	-1	7,380	-0.01%
2020/04/17	22	52.40	15	52.14	51.50	7	7,357	0.10%
2020/04/16	12	53.02	20	53.20	52.80	-8	7,254	-0.11%
2020/04/15	26	52.82	17	53.10	52.90	9	7,124	0.13%
2020/04/14	0	0.00	2	51.00	50.90	-2	6,927	-0.03%
2020/04/13	5	50.76	4	51.50	50.20	1	6,903	0.01%
2020/04/10	0	0.00	7	51.20	50.80	-7	6,877	-0.10%
2020/04/09	11	51.47	19	51.75	51.00	-8	6,942	-0.12%
2020/04/08	24	52.58	22.1	51.78	52.20	1.9	6,922	0.03%
2020/04/07	3	50.00	7	50.01	49.75	-4	6,806	-0.06%
2020/04/06	0	0.00	24	49.59	49.60	-24	6,750	-0.36%
2020/04/01	0	0.00	2	48.30	49.10	-2	6,723	-0.03%
2020/03/31	5	48.91	3	49.50	48.80	2	6,707	0.03%
2020/03/30	0	0.00	24	47.61	49.20	-24	6,750	-0.36%
2020/03/27	0	0.00	3	48.60	47.10	-3	6,684	-0.04%
2020/03/26	3	47.70	4	48.28	48.15	-1	6,617	-0.02%
2020/03/25	5	47.63	5	48.25	47.70	0	6,560	0.00%
2020/03/24	8	45.54	27	45.80	45.80	-19	6,468	-0.29%
2020/03/23	8	44.34	3	44.83	43.35	5	6,597	0.08%
2020/03/20	10	48.29	12	48.73	47.65	-2	6,546	-0.03%
2020/03/19	32	49.01	6	47.60	45.85	26	6,402	0.41%
2020/03/18	30	52.95	34	53.01	50.90	-4	6,097	-0.07%
2020/03/17	5	51.86	10	51.25	52.00	-5	5,771	-0.09%
2020/03/16	25	52.50	2	52.40	49.50	23	5,472	0.42%
2020/03/13	4	49.11	9	48.90	51.90	-5	5,321	-0.09%
2020/03/12	15	51.62	11	52.18	51.00	4	5,108	0.08%
2020/03/11	22	54.74	22	55.41	54.20	0	4,842	0.00%
2020/03/10	75	54.90	104	54.59	55.60	-29	4,604	-0.63%	大賣/
2020/03/09	5	52.34	1	50.60	50.60	4	4,417	0.09%
2020/03/06	6	55.33	4	54.95	53.50	2	4,321	0.05%
2020/03/05	37	55.96	29	56.69	55.60	8	4,246	0.19%
2020/03/04	6	55.23	4	55.13	55.90	2	4,081	0.05%
2020/03/03	2	55.55	3	54.87	54.10	-1	3,938	-0.03%
2020/03/02	123	54.74	160	54.50	54.80	-37	3,701	-1.00%	大買/大賣/
2020/02/27	0	0.00	7	52.59	49.85	-7	3,438	-0.20%
2020/02/26	3	53.57	4	52.95	52.30	-1	3,371	-0.03%
2020/02/25	3	52.30	1	52.90	53.00	2	3,290	0.06%
2020/02/24	4	52.33	151	53.45	53.20	-147	3,258	-4.51%	大賣/鉅額交易
2020/02/21	156	53.19	6	53.05	52.90	150	3,194	4.70%	大買/鉅額交易
2020/02/20	12	51.90	12	52.55	51.90	0	3,013	0.00%
2020/02/19	2	51.90	8	52.35	52.10	-6	2,962	-0.20%
2020/02/18	4	51.55	5	51.62	51.00	-1	2,879	-0.03%
2020/02/17	7	50.63	8	51.61	52.20	-1	2,804	-0.04%
2020/02/14	0	0.00	5	48.88	48.70	-5	2,629	-0.19%
2020/02/13	2	47.88	0	0.00	47.95	2	2,615	0.08%
2020/02/04	2	44.70	2	45.00	45.25	0	2,921	0.00%
2020/02/03	2	44.25	0	0.00	44.00	2	3,018	0.07%
2020/01/31	2	47.05	0	0.00	46.90	2	3,056	0.07%
2020/01/30	3	46.75	0	0.00	46.75	3	3,309	0.09%
2020/01/20	1	51.90	0	0.00	51.90	1	3,464	0.03%
2020/01/16	1	52.80	1	53.20	52.70	0	3,956	0.00%
2020/01/15	0	0.00	2	53.50	53.00	-2	4,213	-0.05%
2020/01/14	1	52.60	0	0.00	52.40	1	4,296	0.02%
2020/01/09	4	50.50	6	50.63	50.50	-2	4,607	-0.04%
2020/01/08	0	0.00	1	49.95	49.90	-1	4,661	-0.02%
2020/01/07	2	50.00	1	50.10	50.40	1	4,843	0.02%
2020/01/06	2	52.40	0	0.00	51.50	2	4,957	0.04%
2020/01/03	39	55.08	40	54.16	53.10	-1	4,942	-0.02%
2020/01/02	1	54.20	12	54.08	54.50	-11	4,868	-0.23%
2019/12/31	1	53.00	0	0.00	52.80	1	4,832	0.02%
2019/12/30	4	54.33	1	53.80	53.70	3	4,820	0.06%
2019/12/27	2	54.40	3	54.33	54.20	-1	4,815	-0.02%
2019/12/25	2	53.95	2	54.15	53.90	0	4,763	0.00%
2019/12/23	1	53.60	2	53.15	52.70	-1	4,692	-0.02%
2019/12/20	2	53.75	5	53.62	53.00	-3	4,704	-0.06%
2019/12/19	11	53.67	6	53.33	53.10	5	4,745	0.11%
2019/12/18	21	54.40	19	54.81	54.50	2	4,752	0.04%
2019/12/17	0	0.00	6	52.98	53.40	-6	4,549	-0.13%
2019/12/16	9	52.24	14	52.22	52.30	-5	4,595	-0.11%
2019/12/13	9	51.30	8	50.55	50.50	1	4,598	0.02%
2019/12/12	5	52.70	5	51.40	51.40	0	4,644	0.00%
2019/12/11	4	51.90	0	0.00	51.60	4	4,608	0.09%
2019/12/10	4	52.50	7	51.96	52.50	-3	4,604	-0.07%
2019/12/09	6	51.53	11	51.08	51.10	-5	4,585	-0.11%
2019/12/06	10	51.28	11	51.07	51.40	-1	4,629	-0.02%
2019/12/05	16	51.17	12	51.55	51.10	4	4,642	0.09%
2019/12/04	3	50.73	4	50.83	50.80	-1	4,852	-0.02%
2019/11/26	0	0.00	2	50.55	50.60	-2	5,416	-0.04%
2019/11/25	0	0.00	1	49.50	49.35	-1	5,805	-0.02%
2019/11/21	1	49.45	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.10	0	0.00	49.05	1	5,902	0.02%
2019/11/19	0	0.00	5	49.80	50.00	-5	6,000	-0.08%
2019/11/15	5	50.96	5	50.70	50.70	0	6,217	0.00%
2019/11/14	1	49.50	1	50.00	50.00	0	6,322	0.00%
2019/11/13	2	50.45	11	50.33	50.30	-9	6,429	-0.14%
2019/11/11	15	51.29	10	49.75	49.60	5	6,432	0.08%
2019/11/07	3	54.23	2	53.85	53.20	1	6,387	0.02%
2019/11/06	5	55.84	2	56.10	55.50	3	6,354	0.05%
2019/11/05	2	56.25	3	56.30	56.30	-1	6,352	-0.02%
2019/11/04	2	55.55	6	55.68	55.50	-4	6,333	-0.06%
2019/11/01	1	56.00	0	0.00	56.10	1	6,351	0.02%
2019/10/31	5	55.72	9	55.07	55.00	-4	6,331	-0.06%
2019/10/30	3	57.00	8	57.10	56.80	-5	6,268	-0.08%
2019/10/29	22	58.87	2	55.60	57.50	20	6,275	0.32%
2019/10/28	2	59.15	5	59.96	60.10	-3	6,167	-0.05%
2019/10/25	7	58.21	107	58.01	58.20	-100	6,169	-1.62%	大賣/
2019/10/24	105	57.38	40	56.56	58.50	65	6,089	1.07%	大買/
2019/10/23	15	54.15	24	54.88	55.00	-9	6,007	-0.15%
2019/10/22	4	53.23	12	53.23	53.60	-8	6,029	-0.13%
2019/10/21	10	53.60	27	53.32	53.60	-17	5,906	-0.29%
2019/10/18	9	51.60	12	52.12	51.60	-3	5,681	-0.05%
2019/10/17	3	50.22	12	51.08	51.10	-9	5,579	-0.16%
2019/10/16	15	50.42	4	50.85	50.00	11	5,555	0.20%
2019/10/15	16	51.36	10	52.17	51.10	6	5,499	0.11%
2019/10/14	1	50.80	3	50.80	50.40	-2	5,317	-0.04%
2019/10/07	0	0.00	4	49.45	49.55	-4	5,192	-0.08%
2019/10/03	0	0.00	1	49.65	49.60	-1	5,185	-0.02%
2019/10/02	1	49.35	0	0.00	49.50	1	5,179	0.02%
2019/10/01	0	0.00	1	49.15	49.25	-1	5,189	-0.02%
2019/09/27	1	47.85	2	48.43	48.40	-1	5,174	-0.02%
2019/09/26	10	49.26	0	0.00	48.75	10	5,155	0.19%
2019/09/25	10	49.99	0	0.00	49.45	10	5,135	0.19%
2019/09/24	2	50.80	10	51.50	50.80	-8	5,122	-0.16%
2019/09/23	2	50.80	24	51.52	50.80	-22	5,061	-0.43%
2019/09/20	2	50.10	9	50.40	50.40	-7	5,049	-0.14%
2019/09/19	19	51.36	7	51.53	50.70	12	5,067	0.24%
2019/09/18	1	50.80	1	51.00	50.30	0	5,017	0.00%
2019/09/17	1	49.65	11	50.16	50.20	-10	5,007	-0.20%
2019/09/16	0	0.00	4	48.50	48.50	-4	4,973	-0.08%
2019/09/12	4	49.30	0	0.00	48.90	4	5,001	0.08%
2019/09/11	3	48.87	0	0.00	48.85	3	5,056	0.06%
2019/09/10	7	49.61	1	50.70	49.30	6	5,215	0.12%
2019/09/09	16	50.39	12	50.27	50.10	4	5,230	0.08%
2019/09/06	29	51.89	72	51.55	51.00	-43	5,201	-0.83%
2019/09/05	33	50.51	27	50.93	50.80	6	4,915	0.12%
2019/09/04	18	50.60	14	50.75	50.70	4	4,896	0.08%
2019/09/03	16	50.21	8	49.95	49.80	8	4,872	0.16%
2019/09/02	3	49.02	12	50.31	50.70	-9	4,830	-0.19%
2019/08/30	24	50.89	32	51.33	49.05	-8	4,748	-0.17%
2019/08/29	33	50.68	17	50.87	49.75	16	4,536	0.35%
2019/08/28	18	50.29	15	50.19	51.20	3	4,330	0.07%
2019/08/26	9	46.43	20	47.05	46.10	-11	3,926	-0.28%
2019/08/23	14	48.61	36	48.55	48.55	-22	3,888	-0.57%
2019/08/22	29	48.29	10	49.03	48.70	19	3,837	0.50%
2019/08/21	81	48.22	27	48.17	48.20	54	3,744	1.44%
2019/08/20	1	46.35	0	0.00	45.85	1	3,565	0.03%
2019/08/16	1	45.10	2	44.48	46.00	-1	3,415	-0.03%
2019/08/14	2	44.70	0	0.00	44.10	2	3,318	0.06%
2019/08/13	1	45.25	1	44.50	44.35	0	3,326	0.00%
2019/08/12	6	43.12	5	43.75	44.35	1	3,316	0.03%
2019/08/08	2	43.75	2	44.90	44.65	0	3,293	0.00%
2019/08/06	6	43.23	6	45.24	45.60	0	3,292	0.00%
2019/08/05	3	47.52	3	47.02	45.55	0	3,274	0.00%
2019/08/02	1	47.55	2	47.33	47.85	-1	3,264	-0.03%
2019/08/01	4	49.01	1	48.85	48.85	3	3,269	0.09%
2019/07/31	1	49.10	1	50.20	49.90	0	3,241	0.00%
2019/07/30	9	49.22	4	50.50	48.80	5	3,154	0.16%
2019/07/29	31	50.95	7	50.50	51.00	24	3,016	0.80%
2019/07/26	14	49.38	20	48.54	49.50	-6	2,828	-0.21%
2019/07/25	18	47.54	16	48.00	47.75	2	2,728	0.07%
2019/07/24	15	46.28	22	46.60	47.30	-7	2,551	-0.27%
2019/07/23	1	42.50	1	43.40	43.00	0	2,356	0.00%
2019/07/17	4	43.53	1	44.35	43.45	3	2,457	0.12%
2019/07/15	0	0.00	1	44.25	44.25	-1	2,627	-0.04%
2019/07/05	4	45.05	0	0.00	44.65	4	2,788	0.14%
2019/07/02	6	46.63	0	0.00	46.45	6	2,947	0.20%
2019/07/01	0	0.00	50	47.05	46.45	-50	3,016	-1.66%
2019/06/27	0	0.00	50	47.20	46.65	-50	3,122	-1.60%
2019/06/26	0	0.00	2	47.35	46.65	-2	3,135	-0.06%
2019/06/25	0	0.00	11	46.49	47.40	-11	3,187	-0.35%
2019/06/24	8	46.35	7	45.90	46.35	1	3,143	0.03%
2019/06/20	2	45.40	4	45.75	45.10	-2	3,114	-0.06%
2019/06/18	105	46.34	5	44.23	43.90	100	3,140	3.18%	大買/
2019/06/17	2	43.73	0	0.00	45.40	2	3,036	0.07%
2019/06/14	0.5	41.35	0	0.00	41.30	0.5	3,015	0.02%
2019/06/13	0.7	41.40	0	0.00	41.60	0.7	3,053	0.02%
2019/06/12	0.8	41.45	0	0.00	41.45	0.8	3,131	0.03%
2019/06/06	0	0.00	36	39.19	39.15	-36	3,519	-1.02%
2019/06/04	2	40.05	0	0.00	39.95	2	3,617	0.06%
2019/05/31	13	41.58	0	0.00	41.25	13	3,847	0.34%
2019/05/30	0	0.00	2	40.60	41.10	-2	3,905	-0.05%
2019/05/29	3	39.68	2	39.65	39.75	1	4,006	0.02%
2019/05/28	4	39.25	10	39.89	40.10	-6	4,133	-0.15%
2019/05/27	8	40.16	4	40.73	39.95	4	4,328	0.09%
2019/05/24	6	40.87	3	41.33	40.50	3	4,444	0.07%
2019/05/23	2	40.55	11	40.90	41.00	-9	4,561	-0.20%
2019/05/22	2	41.55	0	0.00	41.55	2	4,688	0.04%
2019/05/21	10	40.23	7	40.79	41.75	3	4,803	0.06%
2019/05/20	5	41.34	3	40.45	40.45	2	4,888	0.04%
2019/05/17	0	0.00	6	43.30	42.70	-6	5,107	-0.12%
2019/05/16	13	43.91	7	44.66	42.85	6	5,190	0.12%
2019/05/15	3	43.48	10	43.65	44.90	-7	5,358	-0.13%
2019/05/14	19	40.94	30	41.06	42.60	-11	5,661	-0.19%
2019/05/13	29	42.49	20	41.78	41.75	9	6,030	0.15%
2019/05/10	7	44.15	14	44.04	43.95	-7	6,201	-0.11%
2019/05/09	29	44.65	11	43.92	43.35	18	6,303	0.29%
2019/05/08	9	45.88	12	45.99	45.70	-3	6,338	-0.05%
2019/05/07	2	46.35	4	46.35	46.25	-2	6,618	-0.03%
2019/05/06	21	46.68	5	46.15	45.95	16	6,893	0.23%
2019/05/03	4	47.60	10	47.92	48.05	-6	6,914	-0.09%
2019/05/02	5	46.87	2	47.20	47.35	3	6,911	0.04%
2019/04/30	23	46.74	12	47.04	47.40	11	6,933	0.16%
2019/04/29	40	48.26	20	47.54	46.80	20	6,935	0.29%
2019/04/24	9	54.56	9	54.08	53.80	0	6,866	0.00%
2019/04/22	10	55.31	4	54.90	54.40	6	6,906	0.09%
2019/04/19	1	54.10	2	54.00	54.10	-1	6,807	-0.01%
2019/04/18	13	53.18	12	53.79	52.90	1	6,819	0.01%
2019/04/16	4	51.45	4	51.70	52.50	0	6,840	0.00%
2019/04/15	0	0.00	9	51.37	51.20	-9	6,913	-0.13%
2019/04/12	5	51.40	0	0.00	51.10	5	7,052	0.07%
2019/04/11	5	52.94	5	52.28	51.80	0	7,144	0.00%
2019/04/10	7	53.33	7	53.51	53.20	0	7,155	0.00%
2019/04/09	11	54.58	1	55.80	53.90	10	7,198	0.14%
2019/04/08	2	55.95	8	55.98	55.30	-6	7,265	-0.08%
2019/04/03	0	0.00	2	53.95	53.90	-2	7,248	-0.03%
2019/04/02	2	52.50	5	52.74	53.00	-3	7,245	-0.04%
2019/04/01	3	52.03	2	52.25	52.20	1	7,341	0.01%
2019/03/29	7	51.07	5	51.06	51.00	2	7,319	0.03%
2019/03/28	3	51.50	1	51.80	51.20	2	7,491	0.03%
2019/03/27	2	51.25	2	51.50	51.40	0	7,705	0.00%
2019/03/25	2	50.65	2	51.05	51.50	0	8,182	0.00%
2019/03/22	3	52.33	3	53.00	52.10	0	8,276	0.00%
2019/03/21	2	52.50	3	51.83	51.80	-1	8,408	-0.01%
2019/03/20	6	53.00	2	52.70	52.60	4	8,690	0.05%
2019/03/19	6	54.28	2	54.90	53.10	4	9,013	0.04%
2019/03/18	2	53.95	2	54.25	54.30	0	9,060	0.00%
2019/03/15	5	53.84	26	54.56	54.50	-21	9,239	-0.23%
2019/03/14	11	55.33	50	55.96	53.90	-39	9,339	-0.42%
2019/03/13	54	57.11	7	57.69	57.40	47	9,496	0.49%
2019/03/12	15	57.73	10	58.00	58.00	5	9,746	0.05%
2019/03/11	1	56.00	0	0.00	55.60	1	9,921	0.01%
2019/03/08	5	56.00	6	55.62	56.00	-1	10,119	-0.01%
2019/03/07	1	55.30	0	0.00	55.60	1	10,309	0.01%
2019/03/05	8	56.40	8	56.09	55.50	0	10,982	0.00%
2019/03/04	7	58.36	7	57.69	56.50	0	11,326	0.00%
2019/02/27	5	55.42	5	55.10	57.60	0	11,445	0.00%
2019/02/26	3	57.70	3	58.00	55.70	0	11,716	0.00%
2019/02/25	0	0.00	3	57.30	57.60	-3	11,980	-0.03%
2019/02/22	1	57.90	0	0.00	56.50	1	12,027	0.01%
2019/02/21	6	57.03	6	57.47	57.90	0	11,959	0.00%
2019/02/20	1	58.00	0	0.00	57.90	1	11,855	0.01%
2019/02/19	1	59.20	2	58.85	58.90	-1	11,804	-0.01%
2019/02/18	2	60.30	1	59.50	58.30	1	11,751	0.01%
2019/02/15	0	0.00	1	58.30	59.30	-1	11,564	-0.01%
2019/02/14	7	58.29	12	58.02	59.00	-5	11,518	-0.04%
2019/02/13	10	58.73	5	58.50	58.40	5	11,407	0.04%
2019/02/12	9	53.29	5	54.78	56.00	4	11,139	0.04%
2019/01/30	6	47.58	9	48.13	46.75	-3	10,938	-0.03%
2019/01/29	3	46.10	3	46.08	46.10	0	10,865	0.00%
2019/01/28	4	46.30	3	45.02	46.60	1	10,856	0.01%
2019/01/25	5	44.14	4	44.66	44.15	1	10,746	0.01%
2019/01/24	1	43.00	7	42.81	42.55	-6	10,850	-0.06%
2019/01/23	1	41.60	0	0.00	42.20	1	10,938	0.01%
2019/01/21	6	41.98	1	42.05	42.00	5	11,097	0.05%
2019/01/14	0	0.00	1	41.10	40.05	-1	11,304	-0.01%
2019/01/11	1	41.60	0	0.00	41.55	1	11,314	0.01%
2019/01/10	1	42.80	0	0.00	42.30	1	11,353	0.01%
2019/01/08	3	42.00	6	41.93	42.10	-3	11,704	-0.03%
2019/01/07	2	41.75	0	0.00	41.60	2	11,681	0.02%
2019/01/03	1	40.60	0	0.00	40.65	1	11,580	0.01%
2018/12/27	54	44.50	55	44.65	43.80	-1	11,642	-0.01%
2018/12/26	2	44.75	2	43.40	42.60	0	11,558	0.00%
2018/12/25	31	43.67	30	43.81	44.10	1	11,555	0.01%
2018/12/24	4	44.08	4	44.29	45.30	0	11,517	0.00%
2018/12/22	3	44.72	3	44.47	44.85	0	11,413	0.00%
2018/12/21	9	45.08	9	45.06	45.60	0	11,422	0.00%
2018/12/20	154	45.24	158	45.31	44.25	-4	11,273	-0.04%	大買/大賣/
2018/12/19	10	47.88	12	47.86	47.40	-2	11,019	-0.02%
2018/12/18	5	50.84	3	51.47	49.40	2	10,927	0.02%
2018/12/17	9	50.25	7	50.56	50.30	2	10,856	0.02%
2018/12/14	10	50.08	6	49.30	50.00	4	10,796	0.04%
2018/12/13	16	51.94	3	52.20	52.00	13	10,675	0.12%
2018/12/12	45	51.62	49	51.42	52.50	-4	10,400	-0.04%
2018/12/11	3	48.45	3	47.92	47.80	0	10,099	0.00%
2018/12/10	8	47.88	5	48.12	47.30	3	10,196	0.03%
2018/12/07	7	47.57	9	47.51	48.05	-2	10,027	-0.02%
2018/12/06	8	47.78	12	49.83	46.30	-4	9,928	-0.04%
2018/12/05	108	50.77	105	50.45	51.10	3	9,676	0.03%	大買/大賣/
2018/12/04	107	50.63	93	50.75	49.50	14	9,490	0.15%	大買/
2018/12/03	32	50.54	30	50.10	49.15	2	9,277	0.02%
2018/11/30	4	48.65	4	47.30	48.75	0	9,100	0.00%
2018/11/29	8	50.19	12	50.14	49.00	-4	8,908	-0.04%
2018/11/28	4	49.63	3	50.40	49.70	1	8,699	0.01%
2018/11/27	6	46.19	7	47.49	48.40	-1	8,185	-0.01%
2018/11/26	28	44.05	24	43.81	44.00	4	7,814	0.05%
2018/11/23	78	42.96	174	43.09	43.75	-96	7,721	-1.24%	大賣/
2018/11/22	118	41.56	23	42.04	41.10	95	7,406	1.28%	大買/
2018/11/21	1	38.60	4	38.56	40.70	-3	6,994	-0.04%
2018/11/20	15	37.36	15	37.45	37.00	0	6,942	0.00%
2018/11/16	8	37.57	8	37.09	36.25	0	7,024	0.00%
2018/11/15	1	36.50	1	36.65	36.80	0	7,052	0.00%
2018/11/14	1	36.90	1	36.20	36.00	0	7,106	0.00%
2018/11/12	14	36.96	14	36.98	36.60	0	7,346	0.00%
2018/11/09	12	36.45	11	36.35	36.70	1	7,392	0.01%
2018/11/08	25	37.64	26	37.80	35.95	-1	7,411	-0.01%
2018/11/07	17	36.23	16	36.67	37.75	1	7,311	0.01%
2018/11/06	3	34.90	3	35.17	34.35	0	7,310	0.00%
2018/11/05	1	37.10	2	36.88	37.00	-1	7,338	-0.01%
2018/11/02	19	36.37	17	36.41	36.55	2	7,319	0.03%
2018/11/01	12	35.95	12	36.20	35.80	0	7,226	0.00%
2018/10/31	1	33.65	0	0.00	34.10	1	6,952	0.01%
2018/10/30	6	31.14	6	31.39	31.00	0	6,907	0.00%
2018/10/29	12	31.59	26	32.31	32.05	-14	7,100	-0.20%
2018/10/26	0	0.00	2	31.95	30.50	-2	7,077	-0.03%
2018/10/25	3	31.60	4	31.84	31.15	-1	7,113	-0.01%
2018/10/24	2	35.63	1	36.95	34.60	1	7,082	0.01%
2018/10/23	2	36.68	3	36.63	36.30	-1	7,021	-0.01%
2018/10/22	22	37.28	19	37.07	37.70	3	7,058	0.04%
2018/10/19	5	36.34	5	36.44	36.35	0	7,133	0.00%
2018/10/18	8	38.26	8	38.52	38.05	0	7,152	0.00%
2018/10/17	11	40.10	9	39.04	38.40	2	7,163	0.03%
2018/10/16	1	40.30	5	40.72	40.25	-4	7,007	-0.06%
2018/10/15	1	37.60	3	37.40	37.20	-2	6,976	-0.03%
2018/10/12	11	37.34	11	37.00	37.20	0	7,037	0.00%
2018/10/11	3	36.68	2	37.10	36.50	1	7,110	0.01%
2018/10/09	13	41.37	15	41.42	40.55	-2	7,192	-0.03%
2018/10/08	5	41.33	6	41.56	41.70	-1	7,254	-0.01%
2018/10/05	4	42.51	1	42.40	42.30	3	7,414	0.04%
2018/10/04	5	47.27	5	47.44	47.00	0	7,476	0.00%
2018/10/03	4	48.81	3	48.85	47.95	1	8,046	0.01%
2018/10/02	10	51.17	11	50.33	50.00	-1	8,302	-0.01%
2018/10/01	2	50.65	1	50.40	51.30	1	8,430	0.01%
2018/09/28	1	51.00	1	51.20	50.20	0	8,731	0.00%
2018/09/27	5	51.46	4	51.68	50.00	1	8,917	0.01%
2018/09/26	8	51.59	8	51.45	51.10	0	9,101	0.00%
2018/09/25	1	52.20	3	52.07	52.00	-2	9,178	-0.02%
2018/09/21	9	50.52	10	50.84	51.00	-1	9,161	-0.01%
2018/09/20	2	48.20	2	48.10	48.00	0	9,160	0.00%
2018/09/19	9	49.56	11	49.43	47.90	-2	9,256	-0.02%
2018/09/18	11	50.22	12	49.54	48.40	-1	9,348	-0.01%
2018/09/17	16	52.45	15	52.67	52.10	1	9,527	0.01%
2018/09/14	95	51.85	89	52.21	52.60	6	9,645	0.06%
2018/09/13	1	51.10	1	51.40	48.95	0	9,580	0.00%
2018/09/12	12	49.56	13	49.74	50.10	-1	9,788	-0.01%
2018/09/11	12	51.25	13	51.68	51.30	-1	9,983	-0.01%
2018/09/10	10	51.26	19	50.89	50.60	-9	10,091	-0.09%
2018/09/07	18	55.03	15	55.67	53.50	3	10,143	0.03%
2018/09/06	4	56.30	7	57.04	56.40	-3	10,316	-0.03%
2018/09/05	8	57.30	6	57.53	56.00	2	10,881	0.02%
2018/09/04	2	57.15	3	57.53	58.10	-1	11,423	-0.01%
2018/09/03	27	58.49	24	57.48	57.00	3	11,763	0.03%
2018/08/30	10	62.26	9	61.91	61.00	1	12,203	0.01%
2018/08/29	6	59.48	7	60.21	60.70	-1	12,365	-0.01%
2018/08/28	6	59.70	8	59.79	58.90	-2	12,638	-0.02%
2018/08/27	3	60.53	6	59.37	60.10	-3	12,903	-0.02%
2018/08/24	17	56.95	19	56.61	56.60	-2	13,097	-0.02%
2018/08/23	4	59.13	4	59.30	58.60	0	13,647	0.00%
2018/08/22	8	57.88	8	57.76	59.50	0	14,211	0.00%
2018/08/21	9	59.36	16	58.63	58.50	-7	14,867	-0.05%
2018/08/20	24	56.30	19	55.96	58.50	5	15,105	0.03%
2018/08/17	11	60.49	8	59.23	58.20	3	15,508	0.02%
2018/08/16	41	58.90	39	59.49	61.20	2	15,624	0.01%
2018/08/15	2	60.05	3	59.70	58.60	-1	15,830	-0.01%
2018/08/14	21	60.45	15	60.53	62.00	6	16,050	0.04%
2018/08/13	11	60.92	15	61.60	60.30	-4	16,266	-0.02%
2018/08/10	8	66.50	7	65.56	64.70	1	16,635	0.01%
2018/08/09	1	64.80	1	65.40	66.30	0	17,030	0.00%
2018/08/08	9	65.91	9	66.19	65.00	0	17,702	0.00%
2018/08/07	7	67.34	7	66.77	66.70	0	18,220	0.00%
2018/08/06	6	64.50	3	65.20	65.50	3	18,399	0.02%
2018/08/03	33	63.12	33	65.20	66.00	0	18,632	0.00%
2018/08/02	13	66.92	21.2	65.38	63.70	-8.2	18,765	-0.04%
2018/08/01	7	70.07	5	69.76	69.50	2	19,391	0.01%
2018/07/31	2	70.65	15	71.95	72.20	-13	19,736	-0.07%
2018/07/30	42	71.35	42	69.55	69.50	0	19,735	0.00%
2018/07/27	5	73.62	2	72.55	72.00	3	19,738	0.02%
2018/07/26	41.2	74.62	47	72.94	75.00	-5.9	19,731	-0.03%
2018/07/25	2	70.75	2	71.15	71.70	0	19,584	0.00%
2018/07/24	4	68.18	5	69.02	69.90	-1	19,513	-0.01%
2018/07/23	38	64.26	39	63.95	67.50	-1	19,448	-0.01%
2018/07/20	37	67.31	36	68.25	67.10	1	19,381	0.01%
2018/07/19	16	68.99	5	69.88	69.00	11	19,241	0.06%
2018/07/18	14	68.41	19	67.79	68.00	-5	19,237	-0.03%
2018/07/17	10	71.91	9	72.54	70.90	1	19,196	0.01%
2018/07/16	24	74.54	21	74.39	73.80	3	19,197	0.02%
2018/07/13	7	76.66	17	76.48	73.00	-10	19,302	-0.05%
2018/07/12	39	73.33	28	73.29	73.90	11	19,122	0.06%
2018/07/11	27	73.62	52	73.63	73.60	-25	19,114	-0.13%
2018/07/10	20	69.73	14	68.85	72.00	6	18,611	0.03%
2018/07/09	5	65.26	9	65.44	65.50	-4	18,502	-0.02%
2018/07/06	17	64.57	21	65.94	66.20	-4	18,359	-0.02%
2018/07/05	4	63.60	15	64.14	62.70	-11	18,107	-0.06%
2018/07/04	29	66.15	15	63.84	62.70	14	17,898	0.08%
2018/07/03	22	70.51	10	70.12	69.60	12	17,672	0.07%
2018/07/02	11	70.76	5	70.06	69.10	6	17,580	0.03%
2018/06/29	18	69.47	22	69.45	72.80	-4	17,458	-0.02%
2018/06/28	10	72.09	17	72.54	69.50	-7	17,295	-0.04%
2018/06/27	11	72.66	13	73.05	73.40	-2	17,177	-0.01%
2018/06/26	28	73.57	22	72.47	72.00	6	17,064	0.04%
2018/06/25	36	75.60	30	73.11	71.20	6	16,820	0.04%
2018/06/22	11	78.26	10	78.41	76.50	1	16,652	0.01%
2018/06/21	26	79.12	39	79.56	80.90	-13	16,558	-0.08%
2018/06/20	35	78.92	10	78.82	76.40	25	16,374	0.15%
2018/06/19	5	83.68	11	83.37	84.00	-6	16,260	-0.04%
2018/06/15	21	84.61	16	83.78	83.20	5	16,243	0.03%
2018/06/14	15	81.55	18	82.60	83.20	-3	16,133	-0.02%
2018/06/13	27	87.02	14	85.29	82.90	13	15,957	0.08%
2018/06/12	12	85.83	34	88.72	89.50	-22	15,516	-0.14%
2018/06/11	13	77.30	28	78.22	81.40	-15	14,963	-0.10%
2018/06/08	38	71.33	9.1	71.05	74.00	28.9	14,696	0.20%
2018/06/07	9	71.12	10	71.61	70.50	-1	14,445	-0.01%
2018/06/06	22	70.69	18	70.64	71.50	4	14,445	0.03%
2018/06/05	53	70.64	79	70.51	67.80	-26	14,387	-0.18%
2018/06/04	82	71.81	55	72.47	72.80	27	14,150	0.19%
2018/06/01	30	71.03	42.2	70.38	69.90	-12.2	13,839	-0.09%
2018/05/31	56	77.19	38	74.86	70.70	18	13,541	0.13%
2018/05/30	42.2	71.44	37	71.64	74.10	5.2	12,893	0.04%
2018/05/29	25	68.95	16	69.93	68.80	9	12,268	0.07%
2018/05/28	9	64.62	107	63.70	66.90	-98	11,490	-0.85%	大賣/
2018/05/25	132	60.17	34	58.38	60.90	98	11,147	0.88%	大買/
2018/05/24	16	55.54	12	55.02	55.40	4	10,510	0.04%
2018/05/23	5	54.72	7	55.54	55.80	-2	10,294	-0.02%
2018/05/22	10	54.72	8	55.34	53.70	2	9,969	0.02%
2018/05/21	4	55.63	4	56.08	56.40	0	9,672	0.00%
2018/05/18	18	53.69	18	54.98	54.70	0	9,332	0.00%
2018/05/17	21	53.82	26.2	52.53	52.10	-5.2	8,805	-0.06%
2018/05/16	13.2	55.58	14	56.16	55.60	-0.8	8,338	-0.01%
2018/05/15	26	50.47	27	50.53	53.80	-1	7,656	-0.01%
2018/05/14	2	50.10	12	48.80	50.20	-10	7,091	-0.14%
2018/05/11	8	46.53	8	46.58	45.70	0	6,824	0.00%
2018/05/10	22	45.43	14.3	45.69	46.20	7.8	6,511	0.12%
2018/05/09	23.3	43.29	19	43.62	43.65	4.3	6,123	0.07%
2018/05/08	9	39.40	36	38.98	40.90	-27	5,397	-0.50%
2018/05/07	22	36.89	2	36.85	37.20	20	5,005	0.40%
2018/05/03	6	36.77	4	36.91	36.95	2	5,004	0.04%
2018/05/02	0	0.00	2	36.70	36.35	-2	5,000	-0.04%
2018/04/30	3	36.37	6	36.55	35.95	-3	5,067	-0.06%
2018/04/26	3	35.28	0	0.00	34.50	3	5,752	0.05%
2018/04/25	0	0.00	1	36.10	35.90	-1	5,742	-0.02%
2018/04/24	3	36.48	0	0.00	36.00	3	5,798	0.05%
2018/04/23	5	38.44	4	37.60	37.60	1	5,718	0.02%
2018/04/20	0	0.00	6	37.80	37.95	-6	5,696	-0.11%
2018/04/19	8	38.95	0	0.00	39.15	8	5,607	0.14%
2018/04/18	17	36.14	2	36.35	36.30	15	5,362	0.28%
2018/04/17	6	37.77	117	37.21	36.15	-111	5,317	-2.09%	大賣/鉅額交易
2018/04/16	48	38.84	15	38.90	39.10	33	5,186	0.64%
2018/04/13	74	38.62	14	38.36	38.00	60	5,103	1.18%
2018/04/12	3	36.92	10	37.17	36.90	-7	4,969	-0.14%
2018/04/11	7	37.13	3	37.27	37.10	4	5,049	0.08%
2018/04/10	3	36.72	0	0.00	36.05	3	5,029	0.06%
2018/03/28	0	0.00	2	36.55	36.00	-2	5,277	-0.04%
2018/03/27	0	0.00	2	36.75	36.65	-2	5,265	-0.04%
2018/03/26	1	36.25	0	0.00	36.00	1	5,266	0.02%
2018/03/23	1	35.50	1	36.60	35.80	0	5,239	0.00%
2018/03/22	1	37.75	3	37.60	37.30	-2	5,174	-0.04%
2018/03/21	2	38.00	7.3	36.90	36.90	-5.3	5,022	-0.11%
2018/03/20	0	0.00	5	37.00	37.40	-5	4,859	-0.10%
2018/03/19	10	36.59	18	36.61	36.40	-8	4,784	-0.17%
2018/03/16	5	36.27	0	0.00	35.80	5	4,642	0.11%
2018/03/15	5	35.39	4	35.55	35.45	1	4,510	0.02%
2018/03/14	9	35.88	6	36.33	35.25	3	4,483	0.07%
2018/03/13	0	0.00	11	35.04	36.00	-11	4,386	-0.25%
2018/03/12	6	35.05	2	34.65	35.05	4	4,329	0.09%
2018/03/09	7	33.76	5	34.04	34.00	2	4,148	0.05%
2018/03/08	0	0.00	15	31.55	33.55	-15	3,992	-0.38%
2018/02/27	5	30.82	1	30.75	30.75	4	4,659	0.09%
2018/02/26	10	31.11	0	0.00	30.85	10	4,705	0.21%
2018/02/23	2	30.63	2	30.85	30.60	0	4,787	0.00%
2018/02/22	2	30.28	2	30.48	30.25	0	4,968	0.00%
2018/02/21	0	0.00	1	30.05	30.25	-1	5,361	-0.02%
2018/02/12	0	0.00	0.6	29.25	29.25	-0.6	5,660	-0.01%
2018/02/09	3	28.50	1	27.95	29.35	2	5,806	0.03%
2018/02/08	2	29.85	2	30.18	30.00	0	5,837	0.00%
2018/02/06	0	0.00	2	30.95	29.95	-2	5,920	-0.03%
2018/02/05	4	31.91	0	0.00	33.05	4	6,059	0.07%
2018/01/31	1	33.80	1	34.05	33.80	0	6,403	0.00%
2018/01/30	1	34.05	0	0.00	34.30	1	6,541	0.02%
2018/01/26	7	34.63	6	34.43	34.80	1	6,635	0.02%
2018/01/25	2	34.85	0	0.00	34.30	2	6,703	0.03%
2018/01/23	0	0.00	63	38.78	36.05	-63	6,868	-0.92%
2018/01/22	60	38.55	14	37.25	38.55	46	6,712	0.69%
2018/01/19	0	0.00	1	35.10	35.05	-1	6,702	-0.01%
2018/01/18	7	35.18	7	35.70	34.60	0	7,073	0.00%
2018/01/16	8	35.25	1	35.30	34.60	7	7,187	0.10%
2018/01/15	1	34.50	5	33.84	34.85	-4	7,255	-0.06%
2018/01/12	0	0.00	2	33.85	33.35	-2	7,316	-0.03%
2018/01/09	7	33.46	0	0.00	33.40	7	7,408	0.09%
2018/01/08	0	0.00	2	34.40	33.80	-2	7,617	-0.03%
2018/01/05	2	35.50	0	0.00	35.40	2	7,643	0.03%
2018/01/03	1	34.80	0	0.00	34.60	1	7,660	0.01%
2018/01/02	2	33.50	3	33.28	33.35	-1	7,565	-0.01%