嘉晶 (3016)-永豐金-內湖券商分點個股進出

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
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/11	0	0.00	4	50.90	50.40	-4	303	-1.32%
2024/10/17	0	0.00	1	58.30	58.60	-1	647	-0.15%
2024/09/30	2	60.25	0	0.00	60.40	2	1,116	0.18%
2024/09/27	0	0.00	3	60.90	60.90	-3	1,214	-0.25%
2024/09/26	1	60.50	0	0.00	60.10	1	1,218	0.08%
2024/09/23	0	0.00	4	61.20	60.30	-4	1,228	-0.33%
2024/09/20	0	0.00	6	60.55	60.50	-6	1,234	-0.49%
2024/09/05	5	55.80	0	0.00	55.30	5	1,483	0.34%
2024/08/28	2	61.45	0	0.00	61.40	2	1,508	0.13%
2024/08/23	7	60.94	0	0.00	60.80	7	1,526	0.46%
2024/08/22	0	0.00	7	61.13	60.50	-7	1,557	-0.45%
2024/08/20	5	60.06	5	60.20	60.20	0	1,547	0.00%
2024/08/19	5	59.00	0	0.00	59.40	5	1,546	0.32%
2024/08/13	1	57.20	0	0.00	57.30	1	1,564	0.06%
2024/08/06	1	50.50	1	53.60	54.40	0	1,556	0.00%
2024/07/29	0	0.00	3	62.50	62.30	-3	1,476	-0.20%
2024/07/22	1	63.00	0	0.00	62.10	1	1,462	0.07%
2024/07/19	2	66.70	0.1	66.80	65.00	1.9	1,465	0.13%
2024/07/18	3	69.40	0	0.00	68.90	3	1,444	0.21%
2024/07/17	0	0.00	0.5	68.80	68.70	-0.5	1,430	-0.03%
2024/07/16	0	0.00	1	71.00	69.30	-1	1,420	-0.07%
2024/07/15	0.5	70.80	0	0.00	70.80	0.5	1,408	0.03%
2024/07/11	6	72.27	18.1	69.78	71.50	-12.1	1,477	-0.82%
2024/07/08	0.3	70.30	0	0.00	68.30	0.3	1,383	0.02%
2024/07/05	0.1	70.96	1	72.00	71.70	-0.9	1,360	-0.06%
2024/07/04	1	69.30	1	69.60	67.60	0	1,314	0.00%
2024/07/03	1.1	68.68	0	0.00	67.30	1.1	1,242	0.09%
2024/07/02	0	0.00	0.2	63.40	62.60	-0.2	1,154	-0.01%
2024/07/01	0.2	64.31	0	0.00	63.50	0.2	1,157	0.01%
2024/06/27	1	62.70	0	0.00	62.60	1	1,252	0.08%
2024/06/26	0	0.00	1	63.60	63.50	-1	1,260	-0.08%
2024/06/25	2	63.30	0	0.00	63.60	2	1,287	0.16%
2024/06/24	0	0.00	1	66.50	64.00	-1	1,277	-0.08%
2024/06/20	1	68.20	1	67.50	68.00	0	1,247	0.00%
2024/06/18	1	67.80	4.1	68.55	68.00	-3.1	1,255	-0.24%
2024/06/17	13	66.91	14	67.22	66.80	-1	1,227	-0.08%
2024/06/14	18.1	67.66	11	67.65	67.80	7.1	1,216	0.58%
2024/06/13	0	0.00	1	64.40	63.80	-1	1,145	-0.09%
2024/06/12	1	63.70	2	63.40	63.70	-1	1,158	-0.09%
2024/06/11	1	62.80	0	0.00	61.60	1	1,163	0.09%
2024/06/07	0	0.00	3	63.53	63.80	-3	1,220	-0.25%
2024/05/31	3	62.67	0	0.00	62.30	3	1,623	0.18%
2024/05/29	0	0.00	1	63.80	62.80	-1	1,614	-0.06%
2024/05/28	1	63.40	10	63.01	63.40	-9	1,602	-0.56%
2024/05/22	0	0.00	20	61.70	61.70	-20	1,560	-1.28%
2024/05/21	1	61.40	0	0.00	61.30	1	1,563	0.06%
2024/05/20	0	0.00	1	62.00	62.20	-1	1,560	-0.06%
2024/05/17	0	0.00	1	61.00	61.30	-1	1,539	-0.06%
2024/05/15	0	0.00	4	60.40	60.20	-4	1,534	-0.26%
2024/05/14	0	0.00	1	59.30	60.50	-1	1,536	-0.07%
2024/05/09	0	0.00	1	60.30	59.00	-1	1,540	-0.06%
2024/05/08	1	60.30	2	60.90	60.30	-1	1,537	-0.07%
2024/05/06	3	60.80	1	60.10	60.40	2	1,532	0.13%
2024/05/03	5	60.70	0	0.00	60.30	5	1,526	0.33%
2024/04/29	1	62.10	0	61.90	62.40	1	1,511	0.06%
2024/04/26	2	61.40	0	61.30	61.50	2	1,497	0.13%
2024/04/25	3	60.37	0	0.00	61.60	3	1,489	0.20%
2024/04/19	0	0.00	3	58.23	58.60	-3	1,439	-0.21%
2024/04/18	1.1	61.31	1	64.90	61.20	0.1	1,414	0.01%
2024/04/16	0	0.00	1	56.80	56.80	-1	1,282	-0.08%
2024/04/12	2	60.60	2	61.50	60.70	0	1,255	0.00%
2024/04/11	0	0.00	3	61.77	60.80	-3	1,237	-0.24%
2024/04/10	7	62.46	7	61.69	61.20	0	1,215	0.00%
2024/04/09	4	60.18	0	0.00	60.10	4	1,174	0.34%
2024/04/03	11	61.33	0	0.00	60.80	11	1,164	0.94%
2024/04/02	13	61.18	16	61.58	61.60	-3	1,155	-0.26%
2024/04/01	11	62.30	3	61.73	61.50	8	1,133	0.71%
2024/03/29	1	59.80	4	59.15	59.60	-3	1,052	-0.28%
2024/03/28	1	59.50	0	0.00	59.30	1	1,038	0.10%
2024/03/27	1	57.80	0	0.00	57.50	1	1,006	0.10%
2024/03/25	5	58.90	0	0.00	58.80	5	999	0.50%
2024/03/22	4	60.08	0	0.00	59.10	4	999	0.40%
2024/03/20	2	56.80	0	0.00	56.60	2	993	0.20%
2024/03/19	1	57.90	0	0.00	57.50	1	989	0.10%
2024/03/14	0	0.00	1	59.70	60.10	-1	949	-0.11%
2024/03/13	3	60.80	0	0.00	60.00	3	922	0.33%
2024/03/12	2	61.35	2	61.00	61.70	0	861	0.00%
2024/03/11	0	0.00	3	58.03	61.90	-3	617	-0.49%
2024/03/08	2	55.45	1	56.30	56.30	1	509	0.20%
2024/02/29	1	53.60	0	0.00	54.20	1	462	0.22%
2024/02/15	0	0.00	1	53.90	55.00	-1	464	-0.22%
2024/02/02	1	55.40	0	0.00	55.10	1	452	0.22%
2024/01/19	1	56.60	0	0.00	56.80	1	503	0.20%
2024/01/17	1	57.00	0	0.00	56.60	1	505	0.20%
2023/12/29	1	61.80	0	0.00	61.80	1	498	0.20%
2023/12/19	7	63.41	7	63.69	63.30	0	504	0.00%
2023/12/18	0	0.00	1	65.50	64.00	-1	501	-0.20%
2023/12/15	1	64.50	0	0.00	64.50	1	478	0.21%
2023/12/14	0	0.00	0	62.30	62.80	0	452	-0.01%
2023/12/13	1	62.50	0	0.00	62.00	1	453	0.22%
2023/12/12	0	63.10	0	0.00	63.00	0	451	0.01%
2023/12/11	0	0.00	0.2	62.60	62.50	-0.2	448	-0.04%
2023/12/08	0	0.00	0.1	62.30	62.00	-0.1	450	-0.02%
2023/12/07	0.1	62.80	0	0.00	61.90	0.1	448	0.02%
2023/12/06	0.1	63.35	0	0.00	63.10	0.1	446	0.02%
2023/12/05	0	0.00	0	63.80	63.60	0	446	0.00%
2023/11/30	0.1	65.31	5	65.18	65.30	-4.9	431	-1.14%
2023/11/29	0	0.00	7	64.60	64.20	-7	417	-1.68%
2023/11/22	0	0.00	0.3	63.15	63.20	-0.3	406	-0.06%
2023/11/21	3.3	63.47	21	62.70	63.10	-17.7	401	-4.42%
2023/11/15	0	0.00	3	60.60	61.00	-3	392	-0.77%
2023/11/13	0	0.00	0.1	59.80	59.80	-0.1	394	-0.04%
2023/11/10	2	59.90	0	0.00	59.70	2	406	0.49%
2023/11/09	0	0.00	2	60.00	59.80	-2	416	-0.48%
2023/11/07	1	60.60	0	0.00	60.90	1	435	0.23%
2023/11/03	6	59.87	7	60.37	59.70	-1	446	-0.22%
2023/11/02	1	59.70	0	0.00	60.00	1	448	0.22%
2023/11/01	20	60.47	5	60.10	60.30	15	437	3.43%
2023/10/24	0	0.00	10	57.80	57.90	-10	468	-2.14%
2023/10/23	1	57.20	0	0.00	56.70	1	479	0.21%
2023/10/11	1	57.10	0	0.00	56.70	1	673	0.15%
2023/09/28	1.1	57.23	0	0.00	57.00	1.1	1,146	0.10%
2023/09/26	0.1	59.00	0	0.00	57.80	0.1	1,160	0.01%
2023/09/21	0	0.00	0.5	61.13	60.90	-0.5	1,156	-0.04%
2023/09/19	0.2	62.62	0	0.00	62.60	0.2	1,155	0.02%
2023/09/18	0.1	62.63	0	0.00	62.70	0.1	1,163	0.01%
2023/09/15	0	62.20	2	62.20	62.10	-2	1,164	-0.17%
2023/09/14	0.1	62.10	0	0.00	62.20	0.1	1,165	0.01%
2023/09/13	0.1	61.10	0	0.00	61.40	0.1	1,165	0.01%
2023/09/05	0	0.00	1	61.50	61.70	-1	1,231	-0.08%
2023/08/22	0	0.00	1	57.70	57.10	-1	1,312	-0.08%
2023/08/16	1	56.70	0	0.00	57.20	1	1,308	0.08%
2023/08/14	2	59.15	0	0.00	58.90	2	1,290	0.15%
2023/08/11	1	61.40	0	0.00	61.60	1	1,277	0.08%
2023/08/10	2	63.15	0	0.00	62.00	2	1,273	0.16%
2023/08/08	0	0.00	2	65.40	64.50	-2	1,258	-0.16%
2023/08/04	0	0.00	1	65.10	65.10	-1	1,253	-0.08%
2023/08/02	1	64.80	0	0.00	64.50	1	1,253	0.08%
2023/07/31	0	0.00	1	67.80	65.70	-1	1,234	-0.08%
2023/07/28	1	67.80	0	0.00	67.70	1	1,223	0.08%
2023/07/26	2	65.00	0	0.00	64.60	2	1,204	0.17%
2023/07/24	2	66.15	0.3	66.40	65.70	1.7	1,204	0.14%
2023/07/21	0.1	68.10	0	0.00	67.90	0.1	1,184	0.01%
2023/07/19	17	67.15	0	0.00	67.00	17	1,184	1.44%
2023/07/18	1.4	69.75	0	0.00	69.00	1.4	1,193	0.12%
2023/07/17	16.1	70.95	18	70.87	70.80	-1.9	1,183	-0.16%
2023/07/14	8	71.34	0	0.00	71.50	8	1,150	0.70%
2023/07/13	1.2	71.72	17	74.15	71.00	-15.8	1,122	-1.41%
2023/07/12	36.3	72.16	32	72.60	72.30	4.3	1,078	0.40%
2023/07/11	20	72.75	19	73.18	72.20	1	1,012	0.10%
2023/07/10	3	69.20	4.4	69.56	69.70	-1.4	836	-0.17%
2023/07/07	5	63.70	1	64.00	63.40	4	727	0.55%
2023/07/06	1.2	65.38	1	64.80	64.60	0.2	722	0.02%
2023/06/26	2	63.80	3	63.90	63.60	-1	678	-0.15%
2023/06/20	0	0.00	3	65.43	65.40	-3	679	-0.44%
2023/06/19	1	65.50	1	65.20	65.40	0	682	0.00%
2023/06/16	1	65.70	1	66.30	65.50	0	686	0.00%
2023/06/15	1	66.70	0	0.00	66.70	1	685	0.15%
2023/06/14	1	65.40	0	0.00	67.30	1	673	0.15%
2023/06/13	0	0.00	15	66.04	65.20	-15	663	-2.26%
2023/06/09	1	64.30	0	0.00	64.30	1	642	0.16%
2023/06/08	1	64.20	0	0.00	64.10	1	653	0.15%
2023/06/06	9	63.88	7	65.67	63.70	2	663	0.30%
2023/05/25	1	63.40	0	0.00	63.60	1	694	0.14%
2023/05/24	0	0.00	5.3	63.79	64.10	-5.3	701	-0.75%
2023/05/23	1	63.70	0	64.00	63.50	1	703	0.14%
2023/05/22	1	63.31	0	0.00	63.80	1	707	0.15%
2023/05/18	1	63.80	0	0.00	63.60	1	714	0.14%
2023/05/12	1	62.10	0	0.00	62.20	1	728	0.14%
2023/05/11	1	62.00	1	62.30	61.70	0	733	0.00%
2023/05/09	1	62.60	0	0.00	62.50	1	738	0.14%
2023/05/08	0	0.00	1	64.70	64.20	-1	742	-0.13%
2023/05/05	0	0.00	1	64.10	64.00	-1	756	-0.13%
2023/05/04	2.2	63.99	0	0.00	63.80	2.2	778	0.28%
2023/05/03	0	0.00	1	63.80	64.80	-1	785	-0.13%
2023/04/27	1	61.90	0	0.00	61.60	1	788	0.13%
2023/04/26	1	62.00	0	0.00	62.70	1	776	0.13%
2023/04/25	1	62.60	0	0.00	62.10	1	776	0.13%
2023/04/20	1	67.80	0	0.00	67.60	1	729	0.14%
2023/04/18	1	70.20	0	0.00	70.10	1	716	0.14%
2023/04/17	1	69.50	0	0.00	71.50	1	705	0.14%
2023/04/11	0	0.00	1	71.50	71.50	-1	665	-0.15%
2023/04/06	1	71.00	1	71.00	70.90	0	667	0.00%
2023/03/15	0	0.00	1	70.30	70.20	-1	698	-0.14%
2023/03/13	1	70.10	1	69.50	70.30	0	710	0.00%
2023/03/10	3	71.73	0	0.00	71.10	3	712	0.42%
2023/03/09	1	74.00	1.2	73.17	73.10	-0.2	730	-0.03%
2023/03/07	3	73.60	1	73.90	73.40	2	738	0.27%
2023/03/06	0	0.00	0.1	73.00	73.30	-0.1	725	-0.01%
2023/03/03	17	72.12	17	72.08	71.90	0	712	0.00%
2023/02/24	1	75.60	4	76.18	75.60	-3	680	-0.44%
2023/02/23	0.2	76.11	1	76.20	76.00	-0.8	681	-0.11%
2023/02/22	4	75.85	2	76.10	75.60	2	706	0.28%
2023/02/21	3	77.77	1	77.60	77.60	2	720	0.28%
2023/02/20	0	0.00	3	77.60	77.80	-3	740	-0.41%
2023/02/16	0	0.00	1	76.50	76.60	-1	804	-0.12%
2023/02/15	1	75.80	0	0.00	75.60	1	837	0.12%
2023/02/13	0	0.00	0.6	76.95	76.60	-0.6	896	-0.07%
2023/02/10	3	78.07	0	0.00	76.50	3	910	0.33%
2023/02/09	3.2	78.89	0	0.00	78.90	3.2	905	0.35%
2023/02/08	3.1	78.83	4	79.00	78.90	-0.9	913	-0.10%
2023/02/07	0.2	77.93	2	78.35	78.10	-1.8	920	-0.19%
2023/02/06	5	77.58	1	77.80	77.80	4	932	0.43%
2023/02/03	1.2	78.22	0	0.00	78.00	1.2	937	0.13%
2023/02/02	3	78.70	1	78.90	79.20	2	946	0.21%
2023/01/30	3	74.63	0.4	73.99	74.60	2.6	950	0.28%
2023/01/17	0.1	72.30	0	0.00	72.00	0.1	953	0.01%
2023/01/12	0.1	74.03	0	0.00	73.10	0.1	993	0.01%
2023/01/09	2	73.80	0	0.00	73.90	2	1,033	0.19%
2023/01/06	1.1	72.00	0	0.00	72.90	1.1	1,054	0.11%
2022/12/30	2	70.50	0	0.00	70.20	2	1,149	0.17%
2022/12/29	3	70.00	1	69.80	70.40	2	1,166	0.17%
2022/12/28	2	70.10	0	0.00	69.90	2	1,213	0.16%
2022/12/21	0	0.00	0.1	71.50	70.20	-0.1	1,418	-0.01%
2022/12/20	4	72.70	1	74.40	71.20	3	1,465	0.20%
2022/12/16	2	74.40	0	0.00	74.50	2	1,584	0.13%
2022/12/15	1.1	76.12	0	0.00	76.50	1.1	1,613	0.07%
2022/12/08	0.2	76.80	0	0.00	76.40	0.2	1,703	0.01%
2022/12/07	1	76.70	0	0.00	76.50	1	1,746	0.06%
2022/12/05	0	0.00	0.2	81.70	82.00	-0.2	1,923	-0.01%
2022/12/02	0	0.00	1.2	82.37	81.60	-1.2	1,938	-0.06%
2022/12/01	6	81.47	0	0.00	81.90	6	1,939	0.31%
2022/11/29	10	76.90	10	76.10	76.90	0	1,943	0.00%
2022/11/25	0	78.10	1	77.70	77.60	-1	1,990	-0.05%
2022/11/24	2	78.35	1	78.70	78.70	1	1,998	0.05%
2022/11/23	1	78.30	2	77.45	76.80	-1	2,009	-0.05%
2022/11/21	0	0.00	1	78.20	77.70	-1	2,068	-0.05%
2022/11/18	1.3	78.54	8	80.13	78.20	-6.7	2,111	-0.32%
2022/11/17	0	78.50	0	0.00	79.30	0	2,151	0.00%
2022/11/16	22	77.91	23	78.32	78.00	-1	2,186	-0.05%
2022/11/15	1	77.60	1	77.10	78.50	0	2,266	0.00%
2022/11/14	0	0.00	100	75.87	76.20	-100	2,348	-4.26%
2022/11/11	101	75.21	0	0.00	75.00	101	2,388	4.23%	大買/鉅額交易
2022/11/10	1	74.70	1.2	74.33	74.30	-0.2	2,360	-0.01%
2022/11/09	1	74.38	1	75.00	75.00	0	2,369	0.00%
2022/11/07	0.1	72.45	0	0.00	72.40	0.1	2,357	0.01%
2022/11/02	1	69.90	1	70.60	70.60	0	2,407	0.00%
2022/10/27	0	0.00	1	68.40	69.00	-1	2,392	-0.04%
2022/10/17	3	68.07	0	0.00	69.30	3	2,436	0.12%
2022/10/12	0	0.00	5	70.70	70.80	-5	2,472	-0.20%
2022/10/11	2.1	72.03	2	72.50	71.50	0.1	2,471	0.00%
2022/10/06	38	78.56	0	0.00	78.60	38	2,518	1.51%
2022/10/04	2	74.50	0	0.00	77.60	2	2,490	0.08%
2022/10/03	0	0.00	1	72.90	73.10	-1	2,480	-0.04%
2022/09/30	0	0.00	38	68.33	72.70	-38	2,521	-1.51%
2022/09/29	2	72.10	3	71.97	70.40	-1	2,511	-0.04%
2022/09/26	4	81.60	1	82.90	79.50	3	2,484	0.12%
2022/09/23	3	86.27	3	87.90	84.40	0	2,494	0.00%
2022/09/16	1	87.60	0	0.00	87.60	1	2,424	0.04%
2022/09/14	2	88.75	0	0.00	91.40	2	2,451	0.08%
2022/09/13	1	90.80	46	90.67	90.70	-45	2,455	-1.83%
2022/09/12	0	0.00	1	91.10	89.60	-1	2,384	-0.04%
2022/09/08	3	81.70	0	0.00	84.50	3	2,344	0.13%
2022/09/06	2	81.40	4	82.00	80.70	-2	2,376	-0.08%
2022/09/05	5	85.50	0	0.00	83.60	5	2,371	0.21%
2022/09/02	10	88.05	6	87.70	87.40	4	2,367	0.17%
2022/09/01	6	89.43	0	0.00	88.00	6	2,362	0.25%
2022/08/31	10.2	88.23	0	0.00	89.70	10.2	2,353	0.43%
2022/08/30	0	0.00	1	89.00	89.30	-1	2,390	-0.04%
2022/08/29	22	87.84	1	87.20	87.40	21	2,394	0.88%
2022/08/26	30	89.95	1	90.00	89.70	29	2,388	1.21%
2022/08/25	1.1	90.97	1	90.60	90.60	0.1	2,380	0.00%
2022/08/24	4	92.35	4	90.78	89.20	0	2,369	0.00%
2022/08/23	3	92.33	30	92.09	92.10	-27	2,370	-1.14%
2022/08/22	5	92.60	8	93.21	93.00	-3	2,363	-0.13%
2022/08/19	22	91.56	20	92.01	91.40	2	2,275	0.09%
2022/08/18	1	84.90	0	0.00	87.40	1	2,164	0.05%
2022/08/17	1	86.30	1	85.50	85.40	0	2,154	0.00%
2022/08/16	0	86.00	2	86.70	85.90	-2	2,170	-0.09%
2022/08/12	0	0.00	1.2	84.55	84.70	-1.2	2,209	-0.05%
2022/08/11	1	84.69	0	0.00	83.60	1	2,261	0.05%
2022/08/10	13	82.33	13	81.47	82.20	0	2,329	0.00%
2022/08/04	5	77.22	0	0.00	77.90	5	2,600	0.19%
2022/08/03	1	77.60	1	79.40	77.40	0	2,654	0.00%
2022/08/01	3	82.93	0	0.00	82.70	3	2,723	0.11%
2022/07/29	0	0.00	1	83.20	84.00	-1	2,740	-0.04%
2022/07/27	0	0.00	15	82.07	82.80	-15	2,755	-0.54%
2022/07/25	1	82.80	0	0.00	84.20	1	2,739	0.04%
2022/07/22	0	0.00	2	83.40	83.30	-2	2,765	-0.07%
2022/07/21	2	84.40	0	0.00	84.80	2	2,803	0.07%
2022/07/20	5	84.70	6.1	84.19	83.40	-1.1	2,798	-0.04%
2022/07/19	2.1	80.40	1	80.90	80.30	1.1	2,777	0.04%
2022/07/18	0	0.00	1	81.80	81.10	-1	2,794	-0.04%
2022/07/15	2	80.90	0	0.00	80.80	2	2,787	0.07%
2022/07/13	0	0.00	3	78.27	77.50	-3	2,751	-0.11%
2022/07/11	38	79.58	36	79.06	79.50	2	2,760	0.07%
2022/07/08	2	81.45	0	0.00	78.90	2	2,761	0.07%
2022/07/05	0	0.00	10	79.05	78.60	-10	2,813	-0.36%
2022/07/01	0	0.00	8	80.15	78.40	-8	2,792	-0.29%
2022/06/30	25	85.00	5	89.70	83.80	20	2,766	0.72%
2022/06/28	0	0.00	1	92.60	92.30	-1	2,841	-0.04%
2022/06/27	0	93.90	0	0.00	94.30	0	2,942	0.00%
2022/06/24	0	0.00	10	89.70	90.00	-10	2,995	-0.33%
2022/06/23	2	91.15	10	89.53	90.00	-8	3,085	-0.26%
2022/06/22	0.1	90.30	0.1	93.60	90.90	0	3,486	0.00%
2022/06/21	3	92.77	3	93.77	93.50	0	3,596	0.00%
2022/06/20	1	90.00	0	0.00	88.20	1	3,649	0.03%
2022/06/17	10.2	95.30	0	0.00	94.70	10.2	3,686	0.28%
2022/06/16	12.2	98.92	2.2	102.65	97.20	10	3,870	0.26%
2022/06/15	10.2	102.00	0	0.00	100.50	10.2	4,103	0.25%
2022/06/10	0	0.00	2	104.00	104.50	-2	5,689	-0.04%
2022/06/09	0	0.00	1	105.50	107.00	-1	5,839	-0.02%
2022/06/08	8	107.25	6	107.50	106.00	2	6,001	0.03%
2022/06/01	25	105.14	24	104.46	105.50	1	6,063	0.02%
2022/05/31	11	104.45	11	104.14	104.00	0	6,049	0.00%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/19	1	99.00	1	98.80	100.50	0	6,052	0.00%
2022/05/18	1	101.50	6	98.78	98.90	-5	6,030	-0.08%
2022/05/17	1	96.60	1	97.70	99.10	0	5,948	0.00%
2022/05/16	11	97.95	7	97.96	96.10	4	5,933	0.07%
2022/05/13	0	0.00	12	97.83	96.30	-12	5,885	-0.20%
2022/05/12	13	96.80	5	94.50	92.20	8	5,845	0.14%
2022/05/10	0	0.00	1	89.80	93.60	-1	5,851	-0.02%
2022/05/03	0	0.00	2	93.00	93.40	-2	5,882	-0.03%
2022/04/28	1	93.00	0	0.00	92.20	1	5,947	0.02%
2022/04/27	2	91.90	1	88.50	92.10	1	5,941	0.02%
2022/04/25	0	0.00	4	96.73	95.50	-4	5,911	-0.07%
2022/04/22	1	101.50	0	0.00	101.00	1	5,907	0.02%
2022/04/21	1	106.50	1	106.50	106.50	0	5,936	0.00%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	3	110.00	3	107.50	106.50	0	6,020	0.00%
2022/04/18	1	104.50	2	103.50	104.00	-1	6,072	-0.02%
2022/04/15	1	106.50	0	0.00	105.50	1	6,120	0.02%
2022/04/14	5	108.60	4	109.75	109.00	1	6,212	0.02%
2022/04/13	21	107.60	20	108.25	109.00	1	6,242	0.02%
2022/04/12	1	104.00	1	107.50	106.00	0	6,281	0.00%
2022/04/11	4	108.38	3	109.00	106.00	1	6,312	0.02%
2022/04/08	2.1	108.52	0	0.00	108.50	2.1	6,311	0.03%
2022/04/07	0	0.00	1	109.50	107.50	-1	6,321	-0.02%
2022/04/06	0.2	113.50	0	0.00	112.00	0.2	6,349	0.00%
2022/04/01	1	115.00	0	0.00	116.00	1	6,389	0.02%
2022/03/31	1	119.00	6	117.92	117.50	-5	6,384	-0.08%
2022/03/30	3	120.67	9.1	121.73	120.50	-6.1	6,377	-0.10%
2022/03/29	85.1	117.84	0	0.00	118.50	85.1	6,436	1.32%
2022/03/28	5	119.30	8	118.75	120.50	-3	6,405	-0.05%
2022/03/25	31	127.34	110	127.93	119.50	-79	6,349	-1.24%	大賣/
2022/03/24	3	122.00	4	122.13	125.50	-1	5,990	-0.02%
2022/03/23	4	123.38	12	122.79	122.00	-8	6,054	-0.13%
2022/03/22	77	123.53	7	123.21	123.50	70	6,362	1.10%
2022/03/21	31	124.52	90	124.68	124.50	-59	6,365	-0.93%
2022/03/18	28	122.79	23	124.28	125.00	5	6,294	0.08%
2022/03/17	309	122.28	307	122.58	123.00	2	6,183	0.03%	大買/大賣/
2022/03/16	169	115.96	172	116.97	115.00	-3	5,906	-0.05%	大買/大賣/
2022/03/15	61	112.34	55	112.31	114.00	6	5,459	0.11%
2022/03/14	25	109.20	23	109.74	109.00	2	4,994	0.04%
2022/03/11	141	104.23	139	104.29	104.50	2	4,864	0.04%	大買/大賣/
2022/03/10	3	105.17	2	106.50	110.00	1	4,718	0.02%
2022/03/09	0	0.00	2	101.50	100.00	-2	4,718	-0.04%
2022/03/08	2	99.80	0	0.00	98.40	2	4,766	0.04%
2022/03/04	3	108.33	1	109.00	107.00	2	4,872	0.04%
2022/03/02	1	106.00	3	108.67	109.00	-2	5,048	-0.04%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	6	103.00	10	104.60	106.50	-4	5,221	-0.08%
2022/02/24	4	102.13	16	100.59	100.00	-12	5,761	-0.21%
2022/02/22	12	107.50	11	105.95	105.50	1	6,989	0.01%
2022/02/18	2	113.00	1	113.50	111.50	1	9,087	0.01%
2022/02/17	1	114.00	0	0.00	112.50	1	9,524	0.01%
2022/02/16	35	113.40	35	115.04	113.00	0	9,759	0.00%
2022/02/15	0	0.00	2	113.75	112.00	-2	9,835	-0.02%
2022/02/14	5	113.10	2	111.75	112.00	3	9,922	0.03%
2022/02/11	19	120.39	6	118.50	118.00	13	9,939	0.13%
2022/02/10	2	116.25	0	0.00	114.50	2	9,912	0.02%
2022/02/09	2	114.50	1	114.50	116.00	1	10,043	0.01%
2022/02/08	0	0.00	3	113.67	112.50	-3	10,253	-0.03%
2022/02/07	0.1	107.00	1	110.00	112.00	-0.9	10,339	-0.01%
2022/01/26	0	0.00	6	111.50	111.50	-6	10,638	-0.06%
2022/01/25	2	113.50	1	115.00	111.00	1	11,292	0.01%
2022/01/24	1	116.50	2	113.50	115.50	-1	11,581	-0.01%
2022/01/21	3	115.67	2	114.50	113.50	1	11,898	0.01%
2022/01/20	1	118.50	0	0.00	118.50	1	11,940	0.01%
2022/01/19	3	118.50	1	119.00	120.00	2	12,013	0.02%
2022/01/18	4	121.50	0	0.00	120.50	4	12,389	0.03%
2022/01/14	1	117.00	1	119.00	120.50	0	12,605	0.00%
2022/01/12	0	0.00	11	122.18	122.50	-11	12,857	-0.09%
2022/01/11	16	120.50	16	122.00	122.00	0	13,014	0.00%
2022/01/10	0	0.00	2	128.25	129.50	-2	13,107	-0.02%
2022/01/07	12	123.92	10	125.00	125.00	2	13,160	0.02%
2022/01/06	4	128.38	3	130.00	129.50	1	13,123	0.01%
2022/01/05	2	131.50	5	132.20	130.00	-3	13,149	-0.02%
2022/01/04	5.2	136.27	11	137.50	137.50	-5.8	13,135	-0.04%
2022/01/03	5	138.10	0	0.00	137.50	5	13,183	0.04%
2021/12/30	0.1	135.00	4	134.13	133.50	-3.9	13,204	-0.03%
2021/12/29	10	137.90	9	136.22	136.00	1	13,255	0.01%
2021/12/28	21	136.81	21	134.98	135.00	0	13,264	0.00%
2021/12/27	7	135.79	5	136.10	136.50	2	13,275	0.02%
2021/12/24	1.1	134.07	3	134.17	132.50	-1.9	13,296	-0.01%
2021/12/23	8	135.94	7	135.86	134.00	1	13,322	0.01%
2021/12/22	12	134.50	9	131.44	131.00	3	13,277	0.02%
2021/12/21	11	132.50	12	133.08	132.50	-1	13,353	-0.01%
2021/12/20	46.1	131.82	6	132.50	132.50	40.1	13,692	0.29%
2021/12/17	60	135.18	97	134.44	132.00	-37	13,819	-0.27%
2021/12/16	57	138.69	44	142.09	141.00	13	14,213	0.09%
2021/12/15	2.1	134.82	15	136.67	136.50	-13	13,899	-0.09%
2021/12/14	13	133.73	37	134.34	133.00	-24	13,906	-0.17%
2021/12/13	87	133.82	89	133.43	136.00	-2	13,784	-0.01%
2021/12/10	45	139.20	7	137.07	137.00	38	13,669	0.28%
2021/12/09	2	144.50	1	143.00	142.50	1	13,430	0.01%
2021/12/08	0	0.00	1	151.00	150.50	-1	13,402	-0.01%
2021/12/07	3	147.33	7	149.14	147.50	-4	13,471	-0.03%
2021/12/06	4	150.88	1	151.50	150.00	3	13,556	0.02%
2021/12/03	1	152.00	0.2	153.50	153.00	0.8	13,616	0.01%
2021/12/02	0	0.00	1.1	149.82	148.00	-1.1	13,592	-0.01%
2021/12/01	2	145.75	3	147.33	148.50	-1	13,609	-0.01%
2021/11/30	3.1	148.53	5	149.70	146.00	-1.9	13,653	-0.01%
2021/11/29	6.6	147.09	13	148.10	148.50	-6.4	13,839	-0.05%
2021/11/26	11.4	139.61	5.9	141.17	140.00	5.5	13,757	0.04%
2021/11/25	1.1	145.29	1	145.50	146.00	0.1	13,765	0.00%
2021/11/24	1.1	138.32	4	142.88	145.50	-2.9	13,763	-0.02%
2021/11/23	193.5	135.54	187.3	141.52	135.50	6.2	13,751	0.04%	大買/大賣/
2021/11/22	1,177.4	147.80	1,173	146.98	149.00	4.4	13,594	0.03%	大買/大賣/
2021/11/19	63	132.66	73	142.28	143.00	-10	12,777	-0.08%
2021/11/18	856.3	128.54	859	131.54	130.00	-2.7	12,539	-0.02%	大買/大賣/
2021/11/17	25	121.02	25	121.82	127.50	0	11,358	0.00%
2021/11/16	93	115.96	100	112.55	116.00	-7	10,703	-0.07%
2021/11/15	7	104.14	14	103.65	105.50	-7	10,283	-0.07%
2021/11/12	4	98.65	15	99.45	98.00	-11	10,110	-0.11%
2021/11/11	2	99.10	12	97.92	98.00	-10	10,074	-0.10%
2021/11/10	4	96.88	0	0.00	97.00	4	10,002	0.04%
2021/11/09	1	98.30	12.1	97.45	96.20	-11.1	9,974	-0.11%
2021/11/08	3.1	98.19	6	97.80	96.60	-2.9	9,905	-0.03%
2021/11/05	38	103.43	45	102.29	101.50	-7	9,816	-0.07%
2021/11/04	7	103.14	4	102.75	102.00	3	9,625	0.03%
2021/11/03	10	105.80	11	103.41	103.50	-1	9,584	-0.01%
2021/11/02	219	107.27	203	108.21	107.00	16	9,378	0.17%	大買/大賣/
2021/11/01	2	99.95	6	100.43	104.50	-4	8,770	-0.05%
2021/10/29	15	96.70	4	97.43	95.30	11	8,593	0.13%
2021/10/28	1	94.90	7	94.66	94.70	-6	8,313	-0.07%
2021/10/27	2	94.35	2	94.10	94.30	0	8,304	0.00%
2021/10/26	25	96.76	11	97.13	92.90	14	8,334	0.17%
2021/10/25	1	93.70	0	0.00	94.70	1	8,093	0.01%
2021/10/22	6	96.00	1.2	94.12	96.30	4.8	8,230	0.06%
2021/10/21	1.1	95.55	0	0.00	93.00	1.1	8,367	0.01%
2021/10/20	3	94.03	13	94.25	94.50	-10	8,523	-0.12%
2021/10/19	7.1	92.73	3	92.77	93.20	4.1	8,626	0.05%
2021/10/18	2	89.05	4	90.15	92.00	-2	8,907	-0.02%
2021/10/15	1	86.80	2	87.35	87.40	-1	9,479	-0.01%
2021/10/14	0	0.00	1	82.60	85.00	-1	10,159	-0.01%
2021/10/13	5	85.74	4	84.70	84.20	1	10,360	0.01%
2021/10/12	4	86.30	5	87.00	87.50	-1	10,411	-0.01%
2021/10/08	3	87.50	6	86.62	86.50	-3	10,592	-0.03%
2021/10/07	6	84.37	4	84.68	85.60	2	10,742	0.02%
2021/10/06	3	81.90	4	82.10	80.50	-1	10,925	-0.01%
2021/10/05	8	80.28	1	81.90	81.60	7	11,096	0.06%
2021/10/01	1	86.60	0	0.00	82.50	1	11,064	0.01%
2021/09/30	6	88.05	6	88.58	88.80	0	11,233	0.00%
2021/09/29	7	89.40	4	89.23	87.00	3	11,390	0.03%
2021/09/28	6	92.53	8	92.04	92.80	-2	11,362	-0.02%
2021/09/27	11	95.65	18	95.65	93.10	-7	11,275	-0.06%
2021/09/24	25	94.29	13	93.05	92.50	12	10,931	0.11%
2021/09/23	22	94.95	15.2	94.28	92.80	6.8	10,775	0.06%
2021/09/22	5	89.22	3	90.57	90.20	2	10,249	0.02%
2021/09/17	3	88.23	5	89.00	89.90	-2	10,192	-0.02%
2021/09/15	0	0.00	2	86.50	84.90	-2	10,159	-0.02%
2021/09/14	6	88.05	10	88.60	87.70	-4	10,194	-0.04%
2021/09/13	10	87.10	0	0.00	87.50	10	10,197	0.10%
2021/09/10	3	87.43	1	87.50	88.50	2	10,248	0.02%
2021/09/09	2	84.95	4	85.70	86.40	-2	10,371	-0.02%
2021/09/08	1	83.80	0	0.00	82.70	1	10,309	0.01%
2021/09/07	3	87.90	2	86.70	86.70	1	10,348	0.01%
2021/09/06	4	90.23	4	88.65	88.20	0	10,532	0.00%
2021/09/03	2	90.50	3	90.97	90.80	-1	10,487	-0.01%
2021/09/02	10	94.32	9	93.81	90.40	1	10,452	0.01%
2021/09/01	3	89.90	0	0.00	91.50	3	10,169	0.03%
2021/08/31	5	90.60	4	90.73	90.00	1	10,126	0.01%
2021/08/30	4	90.05	4	89.33	89.80	0	10,060	0.00%
2021/08/27	10.1	89.98	6.1	89.02	88.10	4	10,018	0.04%
2021/08/26	93.1	90.48	88	93.63	90.40	5.1	9,987	0.05%
2021/08/25	2	90.75	4	89.70	92.00	-2	9,599	-0.02%
2021/08/24	1.1	84.73	1	83.70	83.70	0.1	9,484	0.00%
2021/08/23	5	84.38	2	84.20	83.70	3	9,416	0.03%
2021/08/20	6	80.17	5	81.12	80.60	1	9,279	0.01%
2021/08/19	0	0.00	1	79.80	78.10	-1	9,155	-0.01%
2021/08/16	0	0.00	1	80.30	81.10	-1	9,155	-0.01%
2021/08/12	1	84.30	0	0.00	84.50	1	9,106	0.01%
2021/08/11	0	0.00	2	82.50	82.80	-2	9,120	-0.02%
2021/08/10	1	85.50	1	86.60	86.00	0	9,082	0.00%
2021/08/09	1	86.90	1	87.10	86.40	0	9,063	0.00%
2021/08/06	7	89.96	3	91.10	88.20	4	8,992	0.04%
2021/08/05	1	93.20	1	91.50	93.70	0	8,885	0.00%
2021/08/04	0	0.00	1.5	94.11	92.20	-1.5	8,890	-0.02%
2021/08/03	6.1	92.46	1	93.00	91.80	5.1	8,790	0.06%
2021/08/02	1	93.20	2	93.00	93.00	-1	8,720	-0.01%
2021/07/30	0.2	92.50	1	96.50	91.10	-0.8	8,671	-0.01%
2021/07/29	12.2	92.36	12.2	92.27	94.10	0	8,570	0.00%
2021/07/27	44.1	99.94	43	103.25	98.60	1.1	8,277	0.01%
2021/07/26	5.1	101.45	45.2	105.31	105.00	-40.1	8,030	-0.50%
2021/07/23	1.2	96.28	6	99.23	97.80	-4.8	7,672	-0.06%
2021/07/22	29	101.72	12.1	100.21	101.00	16.9	7,498	0.23%
2021/07/21	218.1	96.17	225.2	94.92	100.50	-7.1	7,086	-0.10%	大買/大賣/
2021/07/20	149.2	95.36	148	93.48	91.50	1.2	6,461	0.02%	大買/大賣/
2021/07/19	0	0.00	14	88.84	91.00	-14	5,924	-0.24%
2021/07/16	1	84.00	13	82.87	82.80	-12	5,879	-0.20%
2021/07/15	20	83.05	4	83.10	84.50	16	6,380	0.25%
2021/07/14	37	84.61	28.2	84.95	85.70	8.8	6,458	0.14%
2021/07/13	9.2	85.29	83.2	84.43	80.50	-74	6,213	-1.19%
2021/07/12	10	83.39	9.2	82.28	82.50	0.8	5,940	0.01%
2021/07/09	15	78.01	23	78.71	78.50	-8	5,701	-0.14%
2021/07/08	3.2	78.73	4	78.65	77.70	-0.8	5,690	-0.01%
2021/07/07	46	78.83	103	77.60	79.30	-57	5,696	-1.00%	大賣/
2021/07/06	15.1	78.34	24	77.91	77.70	-9	5,513	-0.16%
2021/07/05	0	0.00	6.4	74.17	74.90	-6.4	5,407	-0.12%
2021/07/02	2	71.30	2	70.50	71.30	0	5,566	0.00%
2021/07/01	1	71.10	3	70.00	69.90	-2	5,730	-0.03%
2021/06/30	3.2	72.46	0	0.00	72.00	3.2	5,975	0.05%
2021/06/29	0	0.00	3	74.33	73.00	-3	5,962	-0.05%
2021/06/28	0	72.20	1	72.90	72.80	-1	5,898	-0.02%
2021/06/25	13.2	73.47	6	74.08	72.70	7.2	5,915	0.12%
2021/06/24	16	74.11	3	73.97	73.30	13	5,910	0.22%
2021/06/23	0	0.00	2	73.25	73.70	-2	5,868	-0.03%
2021/06/22	1	72.60	0	0.00	71.60	1	5,799	0.02%
2021/06/21	21	72.72	1	71.80	72.00	20	5,770	0.35%
2021/06/18	9	75.30	20.1	75.81	75.20	-11.1	5,731	-0.19%
2021/06/17	4	72.55	10	72.95	72.70	-6	5,617	-0.11%
2021/06/16	47.1	71.77	33	72.05	71.30	14.1	5,565	0.25%
2021/06/15	21	70.42	20	71.94	72.90	1	5,439	0.02%
2021/06/11	2	67.50	2	67.90	67.70	0	5,204	0.00%
2021/06/10	5	67.00	4	68.40	67.20	1	5,203	0.02%
2021/06/09	4	66.75	2	67.50	66.70	2	5,152	0.04%
2021/06/08	0	66.50	0	0.00	66.50	0	5,133	0.00%
2021/06/07	3	66.77	0	0.00	66.50	3	5,112	0.06%
2021/06/04	1	67.30	1	67.30	66.50	0	5,091	0.00%
2021/06/03	9	67.96	30	69.18	68.10	-21	5,064	-0.41%
2021/06/02	14	66.94	0	0.00	66.80	14	4,966	0.28%
2021/06/01	25	68.22	0	0.00	68.40	25	4,934	0.51%
2021/05/31	5	67.20	0	67.10	66.90	5	4,915	0.10%
2021/05/28	100	66.80	3	67.37	66.90	97	4,890	1.98%
2021/05/27	1	66.70	1	65.90	66.60	0	4,853	0.00%
2021/05/26	2	66.35	1	67.40	66.00	1	4,831	0.02%
2021/05/25	2	66.70	20	65.05	66.30	-18	4,791	-0.38%
2021/05/24	0	0.00	3	62.57	62.80	-3	4,702	-0.06%
2021/05/21	5	61.98	8	63.06	62.30	-3	4,727	-0.06%
2021/05/20	0	0.00	2	62.25	61.80	-2	4,827	-0.04%
2021/05/19	10	61.30	2	62.00	61.80	8	4,823	0.17%
2021/05/18	1	57.50	1	57.90	60.10	0	4,801	0.00%
2021/05/17	11	56.95	2	55.50	54.80	9	4,787	0.19%
2021/05/14	6	61.17	0	0.00	60.70	6	4,754	0.13%
2021/05/13	1	60.00	2	60.55	60.10	-1	4,732	-0.02%
2021/05/12	13	59.85	1	60.00	60.00	12	4,707	0.25%
2021/05/11	4	67.30	0	0.00	65.30	4	4,657	0.09%
2021/05/10	0	0.00	1	70.00	69.70	-1	4,645	-0.02%
2021/05/07	1	70.90	0	0.00	71.90	1	4,657	0.02%
2021/05/06	2	69.40	0	0.00	68.60	2	4,665	0.04%
2021/05/05	5	70.68	2	69.50	68.50	3	4,689	0.06%
2021/05/04	0	0.00	4	74.40	71.90	-4	4,678	-0.09%
2021/05/03	6	75.80	0	0.00	74.40	6	4,637	0.13%
2021/04/29	1	80.40	9	79.73	78.50	-8	4,632	-0.17%
2021/04/28	2	81.10	1	81.30	79.50	1	4,665	0.02%
2021/04/27	1.2	80.46	6	80.38	79.80	-4.9	4,711	-0.10%
2021/04/26	27.2	82.16	27	84.46	82.20	0.2	4,781	0.00%
2021/04/23	12	82.48	7	82.73	82.50	5	4,805	0.10%
2021/04/22	6.7	81.35	13	82.94	78.50	-6.4	4,807	-0.13%
2021/04/21	22.1	86.82	62.1	86.11	84.00	-40	5,265	-0.76%
2021/04/20	32	81.13	23.2	81.44	82.80	8.8	4,952	0.18%
2021/04/19	0	0.00	3	75.17	75.30	-3	4,723	-0.06%
2021/04/16	2	73.90	25	73.99	73.90	-23	4,777	-0.48%
2021/04/15	2	74.50	0	0.00	74.40	2	4,790	0.04%
2021/04/14	1.2	74.07	0	0.00	74.10	1.2	4,808	0.02%
2021/04/13	6	76.63	2	78.80	76.00	4	4,802	0.08%
2021/04/12	11.4	75.58	4	75.60	75.40	7.4	4,769	0.16%
2021/04/09	5.7	78.74	0	0.00	78.00	5.7	4,752	0.12%
2021/04/08	50	80.02	72.5	80.42	80.00	-22.5	4,656	-0.48%
2021/04/07	5	77.06	4.7	78.53	77.30	0.3	4,438	0.01%
2021/04/06	28	75.00	22.2	75.99	77.60	5.8	4,318	0.13%
2021/04/01	2	71.60	4	71.60	71.20	-2	4,117	-0.05%
2021/03/30	9	71.98	9	72.44	72.40	0	4,161	0.00%
2021/03/29	1	70.90	11	71.53	71.40	-10	4,201	-0.24%
2021/03/26	2	70.70	2	70.30	70.40	0	4,233	0.00%
2021/03/25	4	70.60	0	0.00	70.30	4	4,248	0.09%
2021/03/24	5	70.84	2	71.80	70.90	3	4,266	0.07%
2021/03/23	6	72.77	6	71.00	71.00	0	4,278	0.00%
2021/03/22	4	72.23	15	72.19	72.00	-11	4,235	-0.26%
2021/03/18	1	69.70	0	0.00	69.10	1	4,213	0.02%
2021/03/17	3.1	69.84	0	0.00	68.90	3.1	4,339	0.07%
2021/03/16	0	0.00	1	70.80	70.00	-1	4,629	-0.02%
2021/03/15	3	70.13	0	0.00	70.00	3	4,990	0.06%
2021/03/12	2	69.70	2	69.70	70.00	0	5,031	0.00%
2021/03/11	1.1	69.28	0	0.00	69.40	1.1	5,068	0.02%
2021/03/09	2	67.00	0	0.00	67.10	2	5,373	0.04%
2021/03/08	1	68.00	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.40	1	68.00	67.70	0	5,455	0.00%
2021/03/03	10	69.20	17	68.74	69.40	-7	5,613	-0.12%
2021/03/02	2	69.00	2	71.00	69.00	0	5,627	0.00%
2021/02/26	0	0.00	23	70.29	70.00	-23	5,646	-0.41%
2021/02/25	3.2	71.36	5	72.00	71.10	-1.8	5,736	-0.03%
2021/02/24	0	0.00	31	71.85	71.50	-31	5,746	-0.54%
2021/02/23	1	73.90	2	72.30	72.50	-1	5,822	-0.02%
2021/02/22	15	74.69	10	74.04	73.90	5	5,782	0.09%
2021/02/19	1	70.70	5	70.56	71.40	-4	5,670	-0.07%
2021/02/18	10	69.64	0	0.00	70.30	10	5,686	0.18%
2021/02/17	0	0.00	22	69.05	69.30	-22	5,680	-0.39%
2021/02/05	1	66.60	0	0.00	66.50	1	5,664	0.02%
2021/02/03	2	67.45	0	0.00	66.70	2	5,657	0.04%
2021/02/02	0	0.00	10	68.00	67.80	-10	5,655	-0.18%
2021/02/01	0	0.00	2	65.50	66.30	-2	5,639	-0.04%
2021/01/28	11	70.05	0	0.00	69.50	11	5,595	0.20%
2021/01/27	2	71.15	1	71.70	71.60	1	5,570	0.02%
2021/01/26	5	69.60	0	0.00	69.40	5	5,527	0.09%
2021/01/25	1	71.20	0	0.00	70.50	1	5,501	0.02%
2021/01/22	6	71.70	0	0.00	72.00	6	5,470	0.11%
2021/01/21	12	71.45	11.1	71.09	71.30	0.9	5,449	0.02%
2021/01/20	2	75.85	4	74.23	72.70	-2	5,396	-0.04%
2021/01/19	23.3	77.01	1	79.50	76.70	22.3	5,306	0.42%
2021/01/18	1	78.20	0	0.00	79.20	1	5,183	0.02%
2021/01/15	2.3	78.45	1	77.70	77.70	1.3	5,047	0.03%
2021/01/14	73.4	79.50	19.1	79.66	79.10	54.4	4,829	1.13%
2021/01/13	2	77.60	9	77.46	77.60	-7	4,145	-0.17%
2021/01/12	8	71.33	0	0.00	70.60	8	3,834	0.21%
2021/01/11	0	0.00	1	72.00	72.10	-1	3,737	-0.03%
2021/01/08	1	69.50	0	0.00	69.90	1	3,682	0.03%
2021/01/07	1	69.20	0	0.00	69.50	1	3,726	0.03%
2021/01/06	1	71.60	1	69.10	69.10	0	3,722	0.00%
2021/01/05	1	71.00	0	0.00	71.10	1	3,724	0.03%
2021/01/04	0	0.00	3	72.60	72.60	-3	3,705	-0.08%
2020/12/31	2	71.65	1	71.20	71.10	1	3,665	0.03%
2020/12/30	2.1	72.33	0	0.00	71.80	2.1	3,652	0.06%
2020/12/29	17	73.44	9	73.57	72.70	8	3,628	0.22%
2020/12/28	10	73.44	5	72.86	72.80	5	3,554	0.14%
2020/12/25	7	72.41	3	72.23	72.30	4	3,491	0.11%
2020/12/24	31	72.00	3	71.37	71.50	28	3,502	0.80%
2020/12/23	10	71.56	14	71.54	71.70	-4	3,515	-0.11%
2020/12/22	12	70.97	5	71.22	69.00	7	3,498	0.20%
2020/12/21	8	69.69	3	69.80	70.00	5	3,500	0.14%
2020/12/18	0	0.00	1	71.00	70.90	-1	3,502	-0.03%
2020/12/17	7	70.56	0	0.00	70.10	7	3,506	0.20%
2020/12/16	0	0.00	1	71.80	71.30	-1	3,494	-0.03%
2020/12/14	0	0.00	2	74.05	73.70	-2	3,552	-0.06%
2020/12/11	2	74.60	3	74.97	72.50	-1	3,578	-0.03%
2020/12/10	10	75.80	13	74.87	75.00	-3	3,479	-0.09%
2020/12/09	21	71.65	51	72.27	74.70	-30	3,188	-0.94%
2020/12/08	1	69.30	0	0.00	69.00	1	2,814	0.04%
2020/12/07	28	68.13	13	68.02	68.00	15	2,787	0.54%
2020/12/04	3	68.30	0	0.00	67.60	3	2,766	0.11%
2020/12/03	8	68.53	23	69.72	68.00	-15	2,749	-0.55%
2020/12/02	1	67.30	0	0.00	67.20	1	2,673	0.04%
2020/12/01	1	67.30	1	68.00	67.00	0	2,705	0.00%
2020/11/30	23	67.95	15	68.57	67.10	8	2,687	0.30%
2020/11/27	2	65.55	0	0.00	65.60	2	2,558	0.08%
2020/11/26	1	65.40	0	0.00	65.60	1	2,578	0.04%
2020/11/25	5	65.10	0	0.00	64.50	5	2,596	0.19%
2020/11/24	17	66.27	8	67.39	65.70	9	2,682	0.34%
2020/11/20	0	0.00	12	63.86	64.40	-12	2,731	-0.44%
2020/11/19	1	61.40	0	0.00	61.40	1	2,707	0.04%
2020/11/17	1	62.20	3	62.07	62.00	-2	3,084	-0.06%
2020/11/16	4	61.83	0	0.00	61.90	4	3,287	0.12%
2020/11/10	3	60.17	2	61.00	60.10	1	4,085	0.02%
2020/11/06	1	61.80	0	0.00	60.60	1	4,150	0.02%
2020/11/03	2	60.30	3	60.93	60.90	-1	4,355	-0.02%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	2	60.35	61.20	-2	4,725	-0.04%
2020/10/28	5	60.56	2	60.45	60.30	3	4,808	0.06%
2020/10/26	1	63.40	0	0.00	62.80	1	4,929	0.02%
2020/10/23	10	63.80	0	0.00	63.70	10	4,947	0.20%
2020/10/22	3	65.10	1	65.00	64.00	2	5,080	0.04%
2020/10/20	0	0.00	1	65.30	64.40	-1	5,173	-0.02%
2020/10/16	2	64.95	2	65.20	64.70	0	5,624	0.00%
2020/10/15	5	66.00	7	66.59	66.30	-2	5,756	-0.03%
2020/10/13	5	63.40	5	64.00	64.00	0	5,762	0.00%
2020/10/12	3	65.00	0	0.00	64.90	3	5,786	0.05%
2020/10/08	1	67.10	0	0.00	66.70	1	5,820	0.02%
2020/10/07	1	67.60	7	67.23	67.40	-6	5,892	-0.10%
2020/10/06	1	67.20	0	0.00	66.50	1	6,016	0.02%
2020/09/30	10	66.05	1	66.60	66.60	9	6,179	0.15%
2020/09/29	2	65.65	20	66.51	66.80	-18	6,221	-0.29%
2020/09/28	34	64.82	34	64.03	64.70	0	6,299	0.00%
2020/09/25	2	64.70	3	66.13	65.00	-1	6,398	-0.02%
2020/09/24	1	68.90	2	68.15	67.60	-1	6,612	-0.02%
2020/09/21	2	70.25	2	70.30	69.70	0	6,606	0.00%
2020/09/18	6	71.98	1	71.50	71.60	5	6,614	0.08%
2020/09/17	0	0.00	3	72.60	72.70	-3	6,610	-0.05%
2020/09/16	0	0.00	11	71.50	70.90	-11	6,574	-0.17%
2020/09/15	3	70.30	11	70.63	70.20	-8	6,578	-0.12%
2020/09/14	6	69.67	0	0.00	69.70	6	6,779	0.09%
2020/09/10	14	69.57	0	0.00	68.60	14	6,866	0.20%
2020/09/09	10	68.30	10	69.40	69.50	0	6,968	0.00%
2020/09/08	5	68.90	0	0.00	68.90	5	7,054	0.07%
2020/09/07	6	71.52	26	71.98	69.20	-20	7,134	-0.28%
2020/09/04	7	68.03	6	68.45	70.30	1	7,125	0.01%
2020/09/03	11	70.16	11	71.06	69.40	0	7,190	0.00%
2020/09/02	0	0.00	9	70.09	70.30	-9	7,253	-0.12%
2020/09/01	6	68.57	0	0.00	68.90	6	7,333	0.08%
2020/08/31	9	69.64	0	0.00	69.20	9	7,431	0.12%
2020/08/28	15	70.97	2	72.20	70.00	13	7,943	0.16%
2020/08/27	7	71.07	17	71.84	71.80	-10	7,937	-0.13%
2020/08/26	2	69.90	3	71.07	71.30	-1	7,961	-0.01%
2020/08/25	9	69.01	12	69.68	69.50	-3	8,035	-0.04%
2020/08/24	9	68.86	4	68.70	69.20	5	8,157	0.06%
2020/08/21	15	67.57	13	68.12	69.70	2	8,266	0.02%
2020/08/20	28	71.76	15	70.89	68.80	13	8,231	0.16%
2020/08/19	33	73.72	22	73.51	76.40	11	8,499	0.13%
2020/08/18	47	73.45	54	72.99	72.60	-7	8,464	-0.08%
2020/08/17	5	71.38	5	70.84	71.50	0	8,361	0.00%
2020/08/14	1	68.40	8	68.50	68.60	-7	8,597	-0.08%
2020/08/13	10	68.18	0	0.00	67.70	10	8,946	0.11%
2020/08/12	5	67.60	12	68.21	68.10	-7	9,075	-0.08%
2020/08/11	17	69.93	17	70.55	68.60	0	9,274	0.00%
2020/08/10	8	71.90	2	72.25	69.80	6	9,375	0.06%
2020/08/07	1	70.60	6	70.63	70.60	-5	9,557	-0.05%
2020/08/06	6	71.53	9	71.04	70.50	-3	9,961	-0.03%
2020/08/05	9	71.71	0	0.00	70.90	9	10,009	0.09%
2020/08/04	40	74.79	31	73.61	72.50	9	10,068	0.09%
2020/08/03	3	71.87	9	72.69	73.90	-6	9,941	-0.06%
2020/07/31	7	72.06	0	0.00	71.60	7	9,897	0.07%
2020/07/30	0	0.00	3	71.50	71.80	-3	9,892	-0.03%
2020/07/29	0	0.00	1	69.50	69.70	-1	9,875	-0.01%
2020/07/28	5	70.62	6	72.00	68.90	-1	9,883	-0.01%
2020/07/27	7	69.64	3	70.30	70.30	4	9,853	0.04%
2020/07/24	4	69.38	0	0.00	69.40	4	9,833	0.04%
2020/07/23	1	72.10	1	74.20	72.10	0	9,794	0.00%
2020/07/22	9	73.63	8	72.71	72.20	1	9,635	0.01%
2020/07/21	9	71.98	32	71.30	71.90	-23	9,399	-0.24%
2020/07/20	15	66.87	10	67.20	67.90	5	9,275	0.05%
2020/07/17	0	0.00	2	67.00	67.60	-2	9,294	-0.02%
2020/07/14	10	71.27	1	71.90	70.20	9	9,360	0.10%
2020/07/13	3	71.83	4	71.73	71.10	-1	9,417	-0.01%
2020/07/10	0	0.00	2	69.20	68.50	-2	9,488	-0.02%
2020/07/08	2	71.60	0	0.00	71.40	2	9,409	0.02%
2020/07/07	2	71.70	1	69.90	69.40	1	9,378	0.01%
2020/07/06	23	74.33	21	74.87	74.00	2	9,319	0.02%
2020/07/03	12	73.19	10	74.89	73.50	2	9,301	0.02%
2020/07/02	0	0.00	3	68.87	69.30	-3	9,087	-0.03%
2020/07/01	4	68.98	1	68.40	68.40	3	9,123	0.03%
2020/06/30	0	0.00	1	66.90	67.30	-1	9,107	-0.01%
2020/06/29	1	66.40	1	65.90	66.40	0	9,170	0.00%
2020/06/24	0	0.00	1	68.50	67.80	-1	9,205	-0.01%
2020/06/23	11	67.95	11	68.09	68.10	0	9,247	0.00%
2020/06/22	1	67.50	0	0.00	67.20	1	9,265	0.01%
2020/06/19	39	71.62	32	71.34	69.50	7	9,296	0.08%
2020/06/18	0	0.00	2	66.80	68.30	-2	9,153	-0.02%
2020/06/17	2	67.40	0	0.00	67.40	2	9,210	0.02%
2020/06/16	4	68.10	4	68.20	68.60	0	9,343	0.00%
2020/06/15	1	66.30	1	68.30	65.70	0	9,550	0.00%
2020/06/12	1	69.00	11	67.18	68.70	-10	9,814	-0.10%
2020/06/11	0	0.00	24	72.92	70.00	-24	10,020	-0.24%
2020/06/10	10	71.45	1	71.60	71.60	9	10,045	0.09%
2020/06/09	0	0.00	13	74.58	73.60	-13	10,142	-0.13%
2020/06/08	2	76.40	2	75.95	75.30	0	10,336	0.00%
2020/06/05	4	75.13	5	75.32	75.90	-1	10,545	-0.01%
2020/06/04	54	75.71	53	75.79	74.90	1	10,688	0.01%
2020/06/03	0	0.00	4	71.28	71.80	-4	10,240	-0.04%
2020/06/02	5	70.60	3	70.70	70.80	2	10,227	0.02%
2020/06/01	15	71.50	25	70.97	70.30	-10	10,262	-0.10%
2020/05/29	3	69.00	5	68.86	69.50	-2	10,258	-0.02%
2020/05/28	1	69.80	6	69.45	68.30	-5	10,302	-0.05%
2020/05/27	4	69.30	8	70.49	70.90	-4	10,399	-0.04%
2020/05/26	12	71.43	19	72.67	68.60	-7	10,187	-0.07%
2020/05/25	34	69.13	22	69.62	71.00	12	9,764	0.12%
2020/05/22	1	63.50	5	64.30	64.60	-4	9,468	-0.04%
2020/05/21	15	62.49	10	63.18	64.00	5	9,354	0.05%
2020/05/20	16	61.24	17	61.01	61.40	-1	9,196	-0.01%
2020/05/19	8	58.16	2	58.35	57.50	6	8,876	0.07%
2020/05/18	8	59.06	12	58.69	57.00	-4	8,817	-0.05%
2020/05/15	10	56.63	2	56.30	59.00	8	8,657	0.09%
2020/05/14	4	56.78	7	56.21	56.20	-3	8,646	-0.03%
2020/05/13	26	56.19	27	57.04	57.90	-1	8,419	-0.01%
2020/05/12	2	52.75	4	53.08	52.70	-2	8,003	-0.02%
2020/05/11	7	54.17	4	53.88	53.70	3	7,951	0.04%
2020/05/08	2	53.55	1	53.00	52.20	1	7,818	0.01%
2020/05/07	1	52.20	16	51.97	52.10	-15	7,687	-0.20%
2020/05/06	6	51.25	2	51.30	50.50	4	7,635	0.05%
2020/05/05	1	52.60	1	51.70	51.60	0	7,574	0.00%
2020/05/04	0	0.00	2	51.20	50.70	-2	7,541	-0.03%
2020/04/30	18	52.41	27	52.13	51.80	-9	7,521	-0.12%
2020/04/29	0	0.00	4	50.90	50.30	-4	7,461	-0.05%
2020/04/28	1	50.80	10	51.00	50.50	-9	7,456	-0.12%
2020/04/27	5	49.95	7	50.11	50.20	-2	7,466	-0.03%
2020/04/24	1	49.00	0	0.00	49.00	1	7,437	0.01%
2020/04/23	1	49.85	4	50.01	49.45	-3	7,422	-0.04%
2020/04/22	7	49.18	0	0.00	49.35	7	7,408	0.09%
2020/04/21	43	50.01	31	50.08	49.05	12	7,432	0.16%
2020/04/20	11	50.82	0	0.00	51.00	11	7,380	0.15%
2020/04/17	11	53.60	3	52.83	51.50	8	7,357	0.11%
2020/04/16	7	53.13	5	53.24	52.80	2	7,254	0.03%
2020/04/15	2	52.90	6	52.93	52.90	-4	7,124	-0.06%
2020/04/14	2	51.20	0	0.00	50.90	2	6,927	0.03%
2020/04/13	1	51.10	53	51.07	50.20	-52	6,903	-0.75%
2020/04/10	2	50.95	1	51.10	50.80	1	6,877	0.01%
2020/04/09	3	52.40	1	51.50	51.00	2	6,942	0.03%
2020/04/08	2	52.50	3	52.67	52.20	-1	6,922	-0.01%
2020/04/07	0	0.00	8	50.06	49.75	-8	6,806	-0.12%
2020/04/06	9	49.19	0	0.00	49.60	9	6,750	0.13%
2020/04/01	1	48.50	1	48.40	49.10	0	6,723	0.00%
2020/03/31	3	48.85	0	0.00	48.80	3	6,707	0.04%
2020/03/30	1	48.20	4	48.14	49.20	-3	6,750	-0.04%
2020/03/27	7	47.96	4	47.86	47.10	3	6,684	0.04%
2020/03/26	4	47.43	3	48.00	48.15	1	6,617	0.02%
2020/03/25	3	47.80	6	47.92	47.70	-3	6,560	-0.05%
2020/03/24	10	45.45	8	45.84	45.80	2	6,468	0.03%
2020/03/23	6	44.43	10	44.81	43.35	-4	6,597	-0.06%
2020/03/20	2	49.10	7	48.54	47.65	-5	6,546	-0.08%
2020/03/19	16	49.52	16	47.03	45.85	0	6,402	0.00%
2020/03/18	26	53.49	19	53.71	50.90	7	6,097	0.11%
2020/03/17	40	52.02	159	51.73	52.00	-119	5,771	-2.06%	大賣/鉅額交易
2020/03/16	35	50.89	13	52.34	49.50	22	5,472	0.40%
2020/03/13	39	46.56	38	47.42	51.90	1	5,321	0.02%
2020/03/12	50	52.25	364	51.86	51.00	-314	5,108	-6.15%	大賣/鉅額交易
2020/03/11	25	54.71	16	55.01	54.20	9	4,842	0.19%
2020/03/10	0	0.00	23	54.17	55.60	-23	4,604	-0.50%
2020/03/09	19	51.98	10	52.68	50.60	9	4,417	0.20%
2020/03/06	13	54.38	18	55.00	53.50	-5	4,321	-0.12%
2020/03/05	13	55.88	14	55.94	55.60	-1	4,246	-0.02%
2020/03/04	14	54.18	27	55.11	55.90	-13	4,081	-0.32%
2020/03/03	73	55.22	17	54.65	54.10	56	3,938	1.42%
2020/03/02	2	54.55	16	54.19	54.80	-14	3,701	-0.38%
2020/02/27	3	51.37	2	49.90	49.85	1	3,438	0.03%
2020/02/26	10	52.90	7	52.69	52.30	3	3,371	0.09%
2020/02/25	0	0.00	1	52.40	53.00	-1	3,290	-0.03%
2020/02/24	1	53.20	1	53.80	53.20	0	3,258	0.00%
2020/02/21	55	53.23	63	53.26	52.90	-8	3,194	-0.25%
2020/02/20	5	52.00	0	0.00	51.90	5	3,013	0.17%
2020/02/19	1	52.40	2	52.05	52.10	-1	2,962	-0.03%
2020/02/18	1	51.20	1	52.20	51.00	0	2,879	0.00%
2020/02/17	10	51.12	12	50.62	52.20	-2	2,804	-0.07%
2020/02/13	1	48.35	1	48.00	47.95	0	2,615	0.00%
2020/02/12	5	48.00	4	48.53	48.20	1	2,682	0.04%
2020/02/11	0	0.00	1	46.50	46.50	-1	2,683	-0.04%
2020/02/10	5	44.35	5	45.20	45.95	0	2,741	0.00%
2020/02/07	4	45.81	0	0.00	45.50	4	2,785	0.14%
2020/02/06	0	0.00	5	46.50	46.25	-5	2,846	-0.18%
2020/02/05	3	45.70	0	0.00	45.30	3	2,874	0.10%
2020/02/04	0	0.00	1	45.25	45.25	-1	2,921	-0.03%
2020/02/03	0	0.00	183	42.78	44.00	-183	3,018	-6.06%	大賣/鉅額交易
2020/01/31	0	0.00	70	47.08	46.90	-70	3,056	-2.29%
2020/01/30	2	46.88	2	46.75	46.75	0	3,309	0.00%
2020/01/20	0	0.00	40	52.13	51.90	-40	3,464	-1.15%
2020/01/17	1	52.80	54	52.75	52.30	-53	3,659	-1.45%
2020/01/16	5	52.60	32	53.06	52.70	-27	3,956	-0.68%
2020/01/15	9	52.94	0	0.00	53.00	9	4,213	0.21%
2020/01/14	6	52.52	6	52.18	52.40	0	4,296	0.00%
2020/01/13	0	0.00	6	51.35	52.60	-6	4,485	-0.13%
2020/01/07	3	50.83	0	0.00	50.40	3	4,843	0.06%
2020/01/06	0	0.00	5	51.66	51.50	-5	4,957	-0.10%
2020/01/03	0	0.00	13	53.58	53.10	-13	4,942	-0.26%
2020/01/02	0	0.00	100	54.25	54.50	-100	4,868	-2.05%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/27	1	54.20	0	0.00	54.20	1	4,815	0.02%
2019/12/26	1	54.10	1	53.70	53.70	0	4,774	0.00%
2019/12/25	23	54.36	27	54.00	53.90	-4	4,763	-0.08%
2019/12/24	1	52.20	0	0.00	52.10	1	4,668	0.02%
2019/12/23	4	53.00	2	53.05	52.70	2	4,692	0.04%
2019/12/20	1	53.00	10	53.25	53.00	-9	4,704	-0.19%
2019/12/19	3	53.53	0	0.00	53.10	3	4,745	0.06%
2019/12/18	3	54.47	5	54.62	54.50	-2	4,752	-0.04%
2019/12/17	1	52.40	0	0.00	53.40	1	4,549	0.02%
2019/12/16	2	51.40	7	51.79	52.30	-5	4,595	-0.11%
2019/12/13	1	50.70	0	0.00	50.50	1	4,598	0.02%
2019/12/12	1	51.40	6	52.75	51.40	-5	4,644	-0.11%
2019/12/11	12	51.95	0	0.00	51.60	12	4,608	0.26%
2019/12/10	10	51.50	11	52.05	52.50	-1	4,604	-0.02%
2019/12/09	3	51.37	0	0.00	51.10	3	4,585	0.07%
2019/12/05	9	51.06	9	51.40	51.10	0	4,642	0.00%
2019/12/04	6	50.45	32	50.28	50.80	-26	4,852	-0.54%
2019/12/03	0	0.00	1	48.70	48.75	-1	4,839	-0.02%
2019/12/02	2	48.20	0	0.00	48.00	2	4,889	0.04%
2019/11/28	5	49.70	0	0.00	49.70	5	5,002	0.10%
2019/11/27	7	50.50	0	0.00	50.30	7	5,215	0.13%
2019/11/26	0	0.00	15	50.57	50.60	-15	5,416	-0.28%
2019/11/20	6	49.69	0	0.00	49.05	6	5,902	0.10%
2019/11/18	0	0.00	30	51.02	50.60	-30	6,176	-0.49%
2019/11/15	1	50.80	20	50.70	50.70	-19	6,217	-0.31%
2019/11/14	10	49.50	0	0.00	50.00	10	6,322	0.16%
2019/11/13	0	0.00	10	50.70	50.30	-10	6,429	-0.16%
2019/11/11	20	50.65	4	52.20	49.60	16	6,432	0.25%
2019/11/08	6	53.17	0	0.00	52.80	6	6,377	0.09%
2019/11/07	0	0.00	150	53.23	53.20	-150	6,387	-2.35%	大賣/鉅額交易
2019/11/06	32	55.29	3	55.90	55.50	29	6,354	0.46%
2019/11/05	4	56.50	0	0.00	56.30	4	6,352	0.06%
2019/11/01	32	54.93	35	55.31	56.10	-3	6,351	-0.05%
2019/10/31	74	55.66	2	55.50	55.00	72	6,331	1.14%
2019/10/30	33	57.37	1	57.70	56.80	32	6,268	0.51%
2019/10/29	9	58.80	19	58.34	57.50	-10	6,275	-0.16%
2019/10/28	64	59.39	64	59.67	60.10	0	6,167	0.00%
2019/10/25	103	58.27	6	57.97	58.20	97	6,169	1.57%	大買/
2019/10/24	259	56.72	140	56.25	58.50	119	6,089	1.95%	大買/大賣/鉅額交易
2019/10/23	57	54.76	32	54.65	55.00	25	6,007	0.42%
2019/10/22	122	53.54	3	52.93	53.60	119	6,029	1.97%	大買/鉅額交易
2019/10/21	152	52.97	120	53.13	53.60	32	5,906	0.54%	大買/大賣/
2019/10/18	38	51.86	22	51.66	51.60	16	5,681	0.28%
2019/10/17	279	50.66	10	50.85	51.10	269	5,579	4.82%	大買/鉅額交易
2019/10/16	53	50.50	1	50.30	50.00	52	5,555	0.94%
2019/10/15	90	51.31	33	51.10	51.10	57	5,499	1.04%
2019/10/14	103	50.56	0	0.00	50.40	103	5,317	1.94%	大買/鉅額交易
2019/10/08	29	48.66	0	0.00	48.90	29	5,185	0.56%
2019/10/04	103	49.44	0	0.00	49.35	103	5,183	1.99%	大買/鉅額交易
2019/10/02	15	48.98	0	0.00	49.50	15	5,179	0.29%
2019/09/27	0	0.00	1	48.60	48.40	-1	5,174	-0.02%
2019/09/26	1	48.60	0	0.00	48.75	1	5,155	0.02%
2019/09/23	0	0.00	1	51.00	50.80	-1	5,061	-0.02%
2019/09/20	0	0.00	1	50.20	50.40	-1	5,049	-0.02%
2019/09/09	1	50.20	0	0.00	50.10	1	5,230	0.02%
2019/09/06	4	51.05	4	52.20	51.00	0	5,201	0.00%
2019/09/05	1	50.50	0	0.00	50.80	1	4,915	0.02%
2019/09/04	1	50.30	12	50.37	50.70	-11	4,896	-0.22%
2019/09/03	12	49.85	0	0.00	49.80	12	4,872	0.25%
2019/09/02	3	49.50	12	50.78	50.70	-9	4,830	-0.19%
2019/08/30	16	49.35	8	51.18	49.05	8	4,748	0.17%
2019/08/29	15	49.98	12	49.96	49.75	3	4,536	0.07%
2019/08/28	3	50.93	1	48.90	51.20	2	4,330	0.05%
2019/08/26	1	46.20	1	46.65	46.10	0	3,926	0.00%
2019/08/23	0	0.00	5	48.60	48.55	-5	3,888	-0.13%
2019/08/22	1	49.20	2	48.13	48.70	-1	3,837	-0.03%
2019/08/21	3	48.00	4	48.21	48.20	-1	3,744	-0.03%
2019/08/19	1	47.25	1	46.95	46.50	0	3,525	0.00%
2019/08/16	1	46.40	2	44.68	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	4	43.11	43.10	-4	3,320	-0.12%
2019/08/13	1	44.35	0	0.00	44.35	1	3,326	0.03%
2019/08/07	5	44.65	0	0.00	44.05	5	3,298	0.15%
2019/08/05	1	47.30	7	46.24	45.55	-6	3,274	-0.18%
2019/08/02	1	47.85	10	47.39	47.85	-9	3,264	-0.28%
2019/08/01	1	49.00	6	48.98	48.85	-5	3,269	-0.15%
2019/07/31	6	50.10	4	50.06	49.90	2	3,241	0.06%
2019/07/30	4	48.81	2	50.13	48.80	2	3,154	0.06%
2019/07/29	2	51.10	1	50.40	51.00	1	3,016	0.03%
2019/07/26	3	48.20	1	48.00	49.50	2	2,828	0.07%
2019/07/25	38	47.74	30	47.70	47.75	8	2,728	0.29%
2019/07/24	3	46.47	10	46.68	47.30	-7	2,551	-0.27%
2019/07/18	1	42.25	0	0.00	41.80	1	2,443	0.04%
2019/07/15	2	44.25	0	0.00	44.25	2	2,627	0.08%
2019/07/11	1	44.35	2	44.35	44.10	-1	2,750	-0.04%
2019/07/10	0	0.00	4	43.15	43.15	-4	2,746	-0.15%
2019/07/09	1	43.00	0	0.00	43.00	1	2,745	0.04%
2019/07/04	1	45.65	0	0.00	45.40	1	2,794	0.04%
2019/07/02	0	0.00	2	46.45	46.45	-2	2,947	-0.07%
2019/07/01	0	0.00	1	47.05	46.45	-1	3,016	-0.03%
2019/06/28	0	0.00	2	46.30	46.30	-2	3,046	-0.07%
2019/06/27	0	0.00	2	46.85	46.65	-2	3,122	-0.06%
2019/06/26	25	47.08	23	46.99	46.65	2	3,135	0.06%
2019/06/24	10	45.12	14	46.21	46.35	-4	3,143	-0.13%
2019/06/21	18	45.98	18	45.60	45.15	0	3,120	0.00%
2019/06/20	4	45.33	0	0.00	45.10	4	3,114	0.13%
2019/06/18	1	43.80	1	43.80	43.90	0	3,140	0.00%
2019/06/17	2	42.80	2	43.55	45.40	0	3,036	0.00%
2019/06/13	0	0.00	1	41.10	41.60	-1	3,053	-0.03%
2019/06/12	1	41.45	0	0.00	41.45	1	3,131	0.03%
2019/05/31	115	41.64	0	0.00	41.25	115	3,847	2.99%	大買/鉅額交易
2019/05/30	77	41.04	0	0.00	41.10	77	3,905	1.97%
2019/05/27	0	0.00	36	40.65	39.95	-36	4,328	-0.83%
2019/05/24	1	40.50	4	40.95	40.50	-3	4,444	-0.07%
2019/05/23	13	40.52	0	0.00	41.00	13	4,561	0.29%
2019/05/22	5	42.07	5	42.12	41.55	0	4,688	0.00%
2019/05/21	0	0.00	2	40.70	41.75	-2	4,803	-0.04%
2019/05/16	2	43.90	23	44.14	42.85	-21	5,190	-0.40%
2019/05/15	116	43.95	24	43.54	44.90	92	5,358	1.72%	大買/
2019/05/14	25	42.26	22	42.33	42.60	3	5,661	0.05%
2019/05/10	7	44.56	6	44.12	43.95	1	6,201	0.02%
2019/05/09	2	44.55	8	43.86	43.35	-6	6,303	-0.10%
2019/05/08	0	0.00	5	45.60	45.70	-5	6,338	-0.08%
2019/05/07	1	46.30	0	0.00	46.25	1	6,618	0.02%
2019/05/06	3	45.93	0	0.00	45.95	3	6,893	0.04%
2019/05/03	0	0.00	32	48.09	48.05	-32	6,914	-0.46%
2019/05/02	0	0.00	30	47.22	47.35	-30	6,911	-0.43%
2019/04/30	39	47.01	176	46.96	47.40	-137	6,933	-1.98%	大賣/鉅額交易
2019/04/29	2	49.40	43	47.32	46.80	-41	6,935	-0.59%
2019/04/26	6	52.88	0	0.00	52.00	6	6,877	0.09%
2019/04/25	17	54.24	11	54.17	54.00	6	6,860	0.09%
2019/04/24	1	55.00	6	54.73	53.80	-5	6,866	-0.07%
2019/04/23	5	53.36	2	53.50	53.60	3	6,866	0.04%
2019/04/22	7	54.64	11	55.79	54.40	-4	6,906	-0.06%
2019/04/19	2	53.90	2	54.00	54.10	0	6,807	0.00%
2019/04/18	31	53.63	19	54.23	52.90	12	6,819	0.18%
2019/04/17	1	52.50	0	0.00	52.80	1	6,807	0.01%
2019/04/15	3	51.30	0	0.00	51.20	3	6,913	0.04%
2019/04/12	2	51.10	11	51.30	51.10	-9	7,052	-0.13%
2019/04/11	5	52.04	0	0.00	51.80	5	7,144	0.07%
2019/04/10	5	53.44	7	54.07	53.20	-2	7,155	-0.03%
2019/04/09	5	54.98	4	56.33	53.90	1	7,198	0.01%
2019/04/08	5	55.62	7	55.91	55.30	-2	7,265	-0.03%
2019/04/03	2	53.55	2	54.00	53.90	0	7,248	0.00%
2019/04/02	12	52.76	0	0.00	53.00	12	7,245	0.17%
2019/04/01	3	52.27	5	52.36	52.20	-2	7,341	-0.03%
2019/03/29	2	50.90	5	50.80	51.00	-3	7,319	-0.04%
2019/03/28	56	52.40	1	50.80	51.20	55	7,491	0.73%
2019/03/27	40	51.27	0	0.00	51.40	40	7,705	0.52%
2019/03/25	20	50.75	0	0.00	51.50	20	8,182	0.24%
2019/03/22	5	52.10	1	52.40	52.10	4	8,276	0.05%
2019/03/21	0	0.00	16	51.88	51.80	-16	8,408	-0.19%
2019/03/20	10	53.35	10	53.02	52.60	0	8,690	0.00%
2019/03/19	21	54.53	4	53.60	53.10	17	9,013	0.19%
2019/03/18	6	54.25	3	54.20	54.30	3	9,060	0.03%
2019/03/15	0	0.00	1	54.40	54.50	-1	9,239	-0.01%
2019/03/14	5	55.16	64	55.05	53.90	-59	9,339	-0.63%
2019/03/13	4	57.58	36	57.27	57.40	-32	9,496	-0.34%
2019/03/12	12	57.73	28	57.59	58.00	-16	9,746	-0.16%
2019/03/11	0	0.00	3	55.60	55.60	-3	9,921	-0.03%
2019/03/08	18	55.54	12	55.32	56.00	6	10,119	0.06%
2019/03/07	14	55.89	26	56.03	55.60	-12	10,309	-0.12%
2019/03/06	7	56.59	12	56.65	56.60	-5	10,479	-0.05%
2019/03/05	9	56.04	6	56.30	55.50	3	10,982	0.03%
2019/03/04	4	56.95	13	57.47	56.50	-9	11,326	-0.08%
2019/02/27	20	56.47	9	56.58	57.60	11	11,445	0.10%
2019/02/26	28	57.56	27	58.09	55.70	1	11,716	0.01%
2019/02/25	4	57.60	6	56.27	57.60	-2	11,980	-0.02%
2019/02/22	15	56.93	10	57.59	56.50	5	12,027	0.04%
2019/02/21	5	57.84	24	57.31	57.90	-19	11,959	-0.16%
2019/02/20	4	58.55	7	60.01	57.90	-3	11,855	-0.03%
2019/02/19	19	58.61	20	58.27	58.90	-1	11,804	-0.01%
2019/02/18	34	60.53	33	61.08	58.30	1	11,751	0.01%
2019/02/15	5	59.00	4	58.50	59.30	1	11,564	0.01%
2019/02/14	5	58.66	4	57.50	59.00	1	11,518	0.01%
2019/02/13	69	58.24	69	58.71	58.40	0	11,407	0.00%
2019/02/12	17	54.04	23	55.05	56.00	-6	11,139	-0.05%
2019/02/11	60	50.08	3	50.00	51.40	57	10,961	0.52%
2019/01/30	5	47.61	4	47.91	46.75	1	10,938	0.01%
2019/01/29	11	45.91	0	0.00	46.10	11	10,865	0.10%
2019/01/28	9	46.73	7	46.10	46.60	2	10,856	0.02%
2019/01/25	3	44.67	6	44.72	44.15	-3	10,746	-0.03%
2019/01/24	3	42.60	10	42.60	42.55	-7	10,850	-0.06%
2019/01/22	6	42.33	5	41.68	41.50	1	10,995	0.01%
2019/01/21	11	41.49	3	41.90	42.00	8	11,097	0.07%
2019/01/17	17	41.16	16	41.07	40.20	1	11,151	0.01%
2019/01/16	0	0.00	1	41.55	41.00	-1	11,221	-0.01%
2019/01/15	0	0.00	1	40.60	40.90	-1	11,225	-0.01%
2019/01/14	2	39.83	0	0.00	40.05	2	11,304	0.02%
2019/01/10	0	0.00	2	42.78	42.30	-2	11,353	-0.02%
2019/01/09	2	43.45	1	42.95	42.30	1	11,567	0.01%
2019/01/08	6	42.10	18	41.95	42.10	-12	11,704	-0.10%
2019/01/07	14	41.97	2	42.93	41.60	12	11,681	0.10%
2019/01/04	3	39.38	3	39.38	40.90	0	11,672	0.00%
2019/01/03	5	41.74	1	41.80	40.65	4	11,580	0.03%
2019/01/02	2	44.38	0	0.00	43.90	2	11,551	0.02%
2018/12/28	2	43.80	7	43.79	43.90	-5	11,589	-0.04%
2018/12/27	42	44.61	40	44.39	43.80	2	11,642	0.02%
2018/12/26	11	44.24	14	43.88	42.60	-3	11,558	-0.03%
2018/12/25	0	0.00	2	43.60	44.10	-2	11,555	-0.02%
2018/12/24	13	44.72	4	44.86	45.30	9	11,517	0.08%
2018/12/22	1	44.10	2	44.58	44.85	-1	11,413	-0.01%
2018/12/21	3	45.10	15	44.87	45.60	-12	11,422	-0.11%
2018/12/20	15	44.30	5	45.12	44.25	10	11,273	0.09%
2018/12/19	20	47.94	18	47.98	47.40	2	11,019	0.02%
2018/12/18	2	50.30	2	50.30	49.40	0	10,927	0.00%
2018/12/17	1	50.40	2	50.70	50.30	-1	10,856	-0.01%
2018/12/14	13	50.68	11	50.67	50.00	2	10,796	0.02%
2018/12/13	3	51.37	2	52.15	52.00	1	10,675	0.01%
2018/12/12	2	49.50	4	50.59	52.50	-2	10,400	-0.02%
2018/12/11	10	48.19	9	48.14	47.80	1	10,099	0.01%
2018/12/10	2	48.60	5	48.09	47.30	-3	10,196	-0.03%
2018/12/07	2	47.73	6	48.13	48.05	-4	10,027	-0.04%
2018/12/06	27	48.86	22	49.42	46.30	5	9,928	0.05%
2018/12/05	9	49.39	11	49.78	51.10	-2	9,676	-0.02%
2018/12/04	5	50.87	75	49.72	49.50	-70	9,490	-0.74%
2018/12/03	32	49.25	31	50.00	49.15	1	9,277	0.01%
2018/11/30	19	48.17	18	48.03	48.75	1	9,100	0.01%
2018/11/29	14	49.95	13	50.40	49.00	1	8,908	0.01%
2018/11/28	16	50.07	33	49.95	49.70	-17	8,699	-0.20%
2018/11/27	43	46.45	41	46.70	48.40	2	8,185	0.02%
2018/11/26	41	44.18	48	44.14	44.00	-7	7,814	-0.09%
2018/11/23	51	42.90	51	43.05	43.75	0	7,721	0.00%
2018/11/22	49	41.63	63	42.00	41.10	-14	7,406	-0.19%
2018/11/21	4	37.40	9	40.39	40.70	-5	6,994	-0.07%
2018/11/20	8	37.28	7	37.13	37.00	1	6,942	0.01%
2018/11/19	10	36.78	8	37.30	37.30	2	6,999	0.03%
2018/11/16	25	37.16	20	36.63	36.25	5	7,024	0.07%
2018/11/15	40	36.59	40	36.80	36.80	0	7,052	0.00%
2018/11/14	24	36.64	1	36.00	36.00	23	7,106	0.32%
2018/11/13	12	35.40	10	36.63	36.95	2	7,294	0.03%
2018/11/12	10	37.25	0	0.00	36.60	10	7,346	0.14%
2018/11/05	0	0.00	1	37.00	37.00	-1	7,338	-0.01%
2018/11/02	17	36.88	18	36.16	36.55	-1	7,319	-0.01%
2018/11/01	21	34.32	30	36.13	35.80	-9	7,226	-0.12%
2018/10/31	0	0.00	3	33.47	34.10	-3	6,952	-0.04%
2018/10/30	2	30.75	0	0.00	31.00	2	6,907	0.03%
2018/10/29	12	32.24	14	32.73	32.05	-2	7,100	-0.03%
2018/10/26	5	32.00	1	31.80	30.50	4	7,077	0.06%
2018/10/25	8	31.28	1	32.35	31.15	7	7,113	0.10%
2018/10/24	6	35.85	7	35.37	34.60	-1	7,082	-0.01%
2018/10/23	3	36.78	3	37.53	36.30	0	7,021	0.00%
2018/10/22	5	36.85	11	36.56	37.70	-6	7,058	-0.09%
2018/10/19	20	36.40	18	36.12	36.35	2	7,133	0.03%
2018/10/18	2	38.33	1	38.45	38.05	1	7,152	0.01%
2018/10/17	22	39.18	13	38.90	38.40	9	7,163	0.13%
2018/10/16	5	40.25	11	40.11	40.25	-6	7,007	-0.09%
2018/10/15	21	37.51	26	37.05	37.20	-5	6,976	-0.07%
2018/10/12	6	37.33	1	37.85	37.20	5	7,037	0.07%
2018/10/11	0	0.00	1	37.05	36.50	-1	7,110	-0.01%
2018/10/09	15	41.66	15	40.73	40.55	0	7,192	0.00%
2018/10/08	39	41.63	41	41.48	41.70	-2	7,254	-0.03%
2018/10/05	23	42.45	21	45.72	42.30	2	7,414	0.03%
2018/10/04	15	47.13	17	47.78	47.00	-2	7,476	-0.03%
2018/10/03	48	48.64	47	49.12	47.95	1	8,046	0.01%
2018/10/02	9	50.19	4	50.20	50.00	5	8,302	0.06%
2018/10/01	0	0.00	2	51.30	51.30	-2	8,430	-0.02%
2018/09/28	4	50.50	0	0.00	50.20	4	8,731	0.05%
2018/09/27	0	0.00	1	51.90	50.00	-1	8,917	-0.01%
2018/09/26	2	51.20	0	0.00	51.10	2	9,101	0.02%
2018/09/25	73	52.78	3	52.80	52.00	70	9,178	0.76%
2018/09/21	20	51.15	23	51.23	51.00	-3	9,161	-0.03%
2018/09/20	1	48.30	1	49.20	48.00	0	9,160	0.00%
2018/09/19	0	0.00	1	49.80	47.90	-1	9,256	-0.01%
2018/09/18	9	50.58	6	48.40	48.40	3	9,348	0.03%
2018/09/17	30	52.77	30	52.33	52.10	0	9,527	0.00%
2018/09/14	46	52.17	45	52.41	52.60	1	9,645	0.01%
2018/09/13	0	0.00	1	51.50	48.95	-1	9,580	-0.01%
2018/09/12	32	50.15	30	49.72	50.10	2	9,788	0.02%
2018/09/11	5	52.34	0	0.00	51.30	5	9,983	0.05%
2018/09/10	5	50.58	11	50.65	50.60	-6	10,091	-0.06%
2018/09/07	27	55.13	30	54.08	53.50	-3	10,143	-0.03%
2018/09/06	7	57.00	2	56.40	56.40	5	10,316	0.05%
2018/09/05	14	57.60	9	57.22	56.00	5	10,881	0.05%
2018/09/04	10	57.60	3	58.00	58.10	7	11,423	0.06%
2018/09/03	15	57.93	11	57.63	57.00	4	11,763	0.03%
2018/08/30	12	62.20	13	61.49	61.00	-1	12,203	-0.01%
2018/08/29	5	59.50	7	60.27	60.70	-2	12,365	-0.02%
2018/08/28	8	59.50	18	60.17	58.90	-10	12,638	-0.08%
2018/08/27	17	59.46	9	59.80	60.10	8	12,903	0.06%
2018/08/24	9	56.59	21	56.27	56.60	-12	13,097	-0.09%
2018/08/23	10	59.42	17	58.95	58.60	-7	13,647	-0.05%
2018/08/22	13	58.58	11	58.89	59.50	2	14,211	0.01%
2018/08/21	8	58.80	9	58.74	58.50	-1	14,867	-0.01%
2018/08/20	14	55.89	16	57.20	58.50	-2	15,105	-0.01%
2018/08/17	5	60.66	2	60.70	58.20	3	15,508	0.02%
2018/08/16	46	58.94	43	59.64	61.20	3	15,624	0.02%
2018/08/15	2	60.70	3	59.13	58.60	-1	15,830	-0.01%
2018/08/14	15	60.82	22	60.83	62.00	-7	16,050	-0.04%
2018/08/13	1	61.40	2	59.90	60.30	-1	16,266	-0.01%
2018/08/10	0	0.00	1	67.40	64.70	-1	16,635	-0.01%
2018/08/09	0	0.00	5	64.56	66.30	-5	17,030	-0.03%
2018/08/07	5	67.26	1	67.30	66.70	4	18,220	0.02%
2018/08/03	14	64.16	17	64.45	66.00	-3	18,632	-0.02%
2018/08/02	4	66.25	6	66.35	63.70	-2	18,765	-0.01%
2018/08/01	9	71.59	3	69.80	69.50	6	19,391	0.03%
2018/07/31	9	71.37	9	71.38	72.20	0	19,736	0.00%
2018/07/27	6	73.93	9	72.80	72.00	-3	19,738	-0.02%
2018/07/26	35	73.56	31	73.30	75.00	4	19,731	0.02%
2018/07/25	10	71.40	14	70.61	71.70	-4	19,584	-0.02%
2018/07/24	11	68.49	22	69.03	69.90	-11	19,513	-0.06%
2018/07/23	13	64.72	6	66.80	67.50	7	19,448	0.04%
2018/07/20	6	64.03	6	66.67	67.10	0	19,381	0.00%
2018/07/19	17	69.58	1	70.00	69.00	16	19,241	0.08%
2018/07/18	14	69.51	16	68.73	68.00	-2	19,237	-0.01%
2018/07/17	8	73.83	11	73.07	70.90	-3	19,196	-0.02%
2018/07/16	46	74.20	49	74.40	73.80	-3	19,197	-0.02%
2018/07/13	44	75.33	42	74.81	73.00	2	19,302	0.01%
2018/07/12	28	73.62	29	73.32	73.90	-1	19,122	-0.01%
2018/07/11	28	73.49	29	73.22	73.60	-1	19,114	-0.01%
2018/07/10	23	68.65	39	69.67	72.00	-16	18,611	-0.09%
2018/07/09	16	65.00	16	65.58	65.50	0	18,502	0.00%
2018/07/06	14	66.76	9	66.20	66.20	5	18,359	0.03%
2018/07/05	13	64.16	15	63.36	62.70	-2	18,107	-0.01%
2018/07/04	22	64.27	5	64.34	62.70	17	17,898	0.09%
2018/07/03	0	0.00	3	69.57	69.60	-3	17,672	-0.02%
2018/07/02	8	70.20	4	71.88	69.10	4	17,580	0.02%
2018/06/29	2	67.50	5	71.76	72.80	-3	17,458	-0.02%
2018/06/28	12	72.13	6	72.38	69.50	6	17,295	0.03%
2018/06/27	4	72.75	6	73.10	73.40	-2	17,177	-0.01%
2018/06/26	44	72.63	47	72.34	72.00	-3	17,064	-0.02%
2018/06/25	55	74.46	59	72.81	71.20	-4	16,820	-0.02%
2018/06/22	34	77.79	27	77.47	76.50	7	16,652	0.04%
2018/06/21	25	78.95	21	80.41	80.90	4	16,558	0.02%
2018/06/20	54	78.61	34	78.76	76.40	20	16,374	0.12%
2018/06/19	22	83.06	23	83.70	84.00	-1	16,260	-0.01%
2018/06/15	11	84.68	9	83.31	83.20	2	16,243	0.01%
2018/06/14	27	82.23	25	83.17	83.20	2	16,133	0.01%
2018/06/13	50	85.65	45	83.31	82.90	5	15,957	0.03%
2018/06/12	15	86.50	19	87.57	89.50	-4	15,516	-0.03%
2018/06/11	23	79.28	23	78.72	81.40	0	14,963	0.00%
2018/06/08	18	71.10	52	71.16	74.00	-34	14,696	-0.23%
2018/06/07	8	71.60	4	71.45	70.50	4	14,445	0.03%
2018/06/06	12	69.46	17	69.30	71.50	-5	14,445	-0.03%
2018/06/05	44	69.09	93	70.12	67.80	-49	14,387	-0.34%
2018/06/04	28	70.56	17	71.61	72.80	11	14,150	0.08%
2018/06/01	9	70.56	13	71.22	69.90	-4	13,839	-0.03%
2018/05/31	38	76.84	55	75.43	70.70	-17	13,541	-0.13%
2018/05/30	24	71.80	27	71.32	74.10	-3	12,893	-0.02%
2018/05/29	102	70.89	120	71.27	68.80	-18	12,268	-0.15%	大買/大賣/
2018/05/28	45	65.42	6	65.75	66.90	39	11,490	0.34%
2018/05/25	20	57.18	25	59.02	60.90	-5	11,147	-0.04%
2018/05/24	8	55.51	25	55.65	55.40	-17	10,510	-0.16%
2018/05/23	41	55.20	38	55.08	55.80	3	10,294	0.03%
2018/05/22	73	54.97	112	54.51	53.70	-39	9,969	-0.39%	大賣/
2018/05/21	28	55.46	29	55.53	56.40	-1	9,672	-0.01%
2018/05/18	19	53.78	20.5	53.90	54.70	-1.5	9,332	-0.02%
2018/05/17	49	54.81	50	54.07	52.10	-1	8,805	-0.01%
2018/05/16	112	56.32	107	56.27	55.60	5	8,338	0.06%	大買/大賣/
2018/05/15	40	51.02	47	50.85	53.80	-7	7,656	-0.09%
2018/05/14	8	48.89	12	48.58	50.20	-4	7,091	-0.06%
2018/05/11	49	46.14	78	45.78	45.70	-29	6,824	-0.42%
2018/05/10	36	45.29	79	45.09	46.20	-43	6,511	-0.66%
2018/05/09	74	43.08	31	43.79	43.65	43	6,123	0.70%
2018/05/08	89	39.19	104	39.65	40.90	-15	5,397	-0.28%	大賣/
2018/05/07	29	36.51	32	36.85	37.20	-3	5,005	-0.06%
2018/05/04	7	36.68	16	35.77	35.80	-9	4,989	-0.18%
2018/05/03	21	37.07	21	36.84	36.95	0	5,004	0.00%
2018/05/02	39	36.41	39	36.50	36.35	0	5,000	0.00%
2018/04/30	33	36.40	34	35.96	35.95	-1	5,067	-0.02%
2018/04/27	24	35.33	18	35.86	36.15	6	5,345	0.11%
2018/04/26	18	36.31	13	36.25	34.50	5	5,752	0.09%
2018/04/25	19	35.72	7	36.32	35.90	12	5,742	0.21%
2018/04/24	17	36.68	13	36.68	36.00	4	5,798	0.07%
2018/04/23	69	38.46	66	38.45	37.60	3	5,718	0.05%
2018/04/20	30	38.22	21	38.09	37.95	9	5,696	0.16%
2018/04/19	52	38.99	43	38.33	39.15	9	5,607	0.16%
2018/04/18	20	36.20	20	36.24	36.30	0	5,362	0.00%
2018/04/17	87	38.10	87	37.87	36.15	0	5,317	0.00%
2018/04/16	22	38.37	22	38.81	39.10	0	5,186	0.00%
2018/04/13	6	38.28	7	38.43	38.00	-1	5,103	-0.02%
2018/04/12	10	37.50	5	36.80	36.90	5	4,969	0.10%
2018/04/11	11	36.89	11	37.07	37.10	0	5,049	0.00%
2018/04/10	10	36.73	12	36.68	36.05	-2	5,029	-0.04%
2018/04/09	19	36.10	23	36.22	36.25	-4	5,129	-0.08%
2018/04/03	0	0.00	0.7	36.00	36.10	-0.7	5,174	-0.01%
2018/04/02	1	35.70	2	36.40	35.55	-1	5,186	-0.02%
2018/03/31	3	36.53	0	0.00	36.30	3	5,240	0.06%
2018/03/30	11	36.87	14	36.63	36.70	-3	5,279	-0.06%
2018/03/29	12	36.73	15	36.44	36.35	-3	5,313	-0.06%
2018/03/28	6	36.17	5	36.20	36.00	1	5,277	0.02%
2018/03/27	1	37.15	1	37.00	36.65	0	5,265	0.00%
2018/03/26	19	36.26	19	35.96	36.00	0	5,266	0.00%
2018/03/23	1	35.50	3	35.30	35.80	-2	5,239	-0.04%
2018/03/22	31	37.75	8	37.93	37.30	23	5,174	0.44%
2018/03/21	74	38.73	89	37.56	36.90	-15	5,022	-0.30%
2018/03/20	11	36.83	0	0.00	37.40	11	4,859	0.23%
2018/03/19	17	36.89	13	37.05	36.40	4	4,784	0.08%
2018/03/16	8	36.40	7	36.17	35.80	1	4,642	0.02%
2018/03/15	2	35.45	0	0.00	35.45	2	4,510	0.04%
2018/03/14	6	36.34	14	35.60	35.25	-8	4,483	-0.18%
2018/03/13	1	35.30	2	35.35	36.00	-1	4,386	-0.02%
2018/03/12	33	35.19	30	35.29	35.05	3	4,329	0.07%
2018/03/09	42	34.51	5	34.14	34.00	37	4,148	0.89%
2018/03/08	2	31.80	12	32.83	33.55	-10	3,992	-0.25%
2018/03/07	2	30.80	7	31.46	30.50	-5	3,933	-0.13%
2018/03/05	1	30.60	0	0.00	29.45	1	4,255	0.02%
2018/02/27	1	31.10	0	0.00	30.75	1	4,659	0.02%
2018/02/26	0	0.00	8	31.16	30.85	-8	4,705	-0.17%
2018/02/23	0	0.00	20	30.95	30.60	-20	4,787	-0.42%
2018/02/22	5	30.34	23	30.42	30.25	-18	4,968	-0.36%
2018/02/12	14	29.38	0	0.00	29.25	14	5,660	0.25%
2018/02/09	1	27.95	1	28.55	29.35	0	5,806	0.00%
2018/02/07	11	31.35	1	31.60	31.00	10	5,861	0.17%
2018/02/06	4	30.78	0	0.00	29.95	4	5,920	0.07%
2018/01/30	3	34.75	3	34.77	34.30	0	6,541	0.00%
2018/01/29	4	34.34	0	0.00	34.15	4	6,556	0.06%
2018/01/26	9	34.48	0	0.00	34.80	9	6,635	0.14%
2018/01/25	7	34.45	0	0.00	34.30	7	6,703	0.10%
2018/01/24	11	35.78	5	35.68	35.30	6	6,733	0.09%
2018/01/23	28	37.29	18.2	37.49	36.05	9.8	6,868	0.14%
2018/01/22	8	37.58	33	37.85	38.55	-25	6,712	-0.37%
2018/01/19	5	35.08	0	0.00	35.05	5	6,702	0.07%
2018/01/18	6	35.10	11	34.95	34.60	-5	7,073	-0.07%
2018/01/16	2	35.00	16	34.98	34.60	-14	7,187	-0.19%
2018/01/11	11	32.99	0	0.00	33.00	11	7,330	0.15%
2018/01/09	5	33.66	0	0.00	33.40	5	7,408	0.07%
2018/01/08	6	34.27	5	35.20	33.80	1	7,617	0.01%
2018/01/05	1	35.50	0	0.00	35.40	1	7,643	0.01%
2018/01/04	7	34.76	2	34.80	35.00	5	7,698	0.06%
2018/01/03	2	34.20	6	35.04	34.60	-4	7,660	-0.05%
2018/01/02	4	33.43	3	33.25	33.35	1	7,565	0.01%