新鉅科 (3630)-台新券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.15
漲跌
▲0.25
漲幅
+0.87%
成交量
188張
產業
上櫃光電類股
239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

新鉅科 (3630)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	21	28.96	1	28.90	28.90	20	372	5.38%
2024/04/18	1	30.55	2	30.80	30.60	-1	383	-0.26%
2024/04/17	0	0.00	14	29.29	29.40	-14	380	-3.68%
2024/04/15	0	0.00	5	29.68	29.60	-5	382	-1.31%
2024/04/10	0	0.00	0.5	31.00	31.10	-0.5	389	-0.13%
2024/04/09	0	0.00	1	30.70	31.30	-1	400	-0.25%
2024/04/08	10	30.50	0	0.00	30.70	10	461	2.17%
2024/04/03	6	30.71	1	30.75	30.75	5	515	0.97%
2024/03/29	5	31.22	1	31.10	31.15	4	574	0.70%
2024/03/26	3	31.85	0	0.00	31.45	3	575	0.52%
2024/03/22	0	0.00	6	31.60	31.70	-6	589	-1.02%
2024/03/19	0	0.00	2	31.50	31.40	-2	702	-0.28%
2024/03/18	1	31.30	0	0.00	31.35	1	753	0.13%
2024/03/15	5	31.57	0	0.00	31.55	5	811	0.62%
2024/03/14	1	31.50	0	0.00	31.90	1	823	0.12%
2024/03/13	10	32.00	0	0.00	31.45	10	850	1.18%
2024/03/12	3	32.10	2	32.40	32.10	1	850	0.12%
2024/03/11	3	31.85	0	0.00	32.35	3	857	0.35%
2024/03/07	0	34.50	0	0.00	32.80	0	861	0.00%
2024/03/06	1.3	33.46	0	0.00	33.35	1.3	859	0.15%
2024/03/05	1.2	34.71	2	34.03	33.70	-0.8	858	-0.10%
2024/03/04	4	33.25	0	0.00	33.05	4	844	0.47%
2024/03/01	0.1	33.20	1	33.95	33.40	-0.9	841	-0.10%
2024/02/29	2.1	33.78	2	33.60	33.95	0.1	841	0.01%
2024/02/26	0	0.00	0	33.95	33.75	0	857	0.00%
2024/02/23	1	33.85	0	0.00	33.45	1	864	0.12%
2024/02/22	0	0.00	1	34.60	34.35	-1	869	-0.12%
2024/02/21	4.3	34.26	1	34.35	34.25	3.3	879	0.37%
2024/02/19	1	34.70	0	0.00	34.80	1	876	0.11%
2024/02/16	1	33.45	1	33.50	34.15	0	870	0.00%
2024/02/15	5	33.50	0	0.00	33.40	5	864	0.58%
2024/02/05	0	0.00	13	31.84	31.85	-13	853	-1.52%
2024/02/01	0	0.00	7	32.21	32.25	-7	849	-0.82%
2024/01/31	1	32.80	0	0.00	32.85	1	844	0.12%
2024/01/30	2	33.35	2	32.90	32.75	0	846	0.00%
2024/01/26	20	33.00	3	33.03	33.10	17	843	2.01%
2024/01/25	4	33.63	0	0.00	33.15	4	840	0.48%
2024/01/24	3.2	34.33	1	34.05	34.05	2.2	833	0.26%
2024/01/19	2	33.65	4	33.53	33.45	-2	822	-0.24%
2024/01/18	0	0.00	28	33.20	33.30	-28	821	-3.41%
2024/01/17	1	34.00	2	34.00	33.80	-1	817	-0.12%
2024/01/16	0	0.00	2	35.00	34.80	-2	818	-0.24%
2024/01/15	4	35.75	6	35.73	35.55	-2	815	-0.25%
2024/01/12	11	34.97	10	35.16	35.05	1	809	0.12%
2024/01/11	0	0.00	0	34.15	34.40	0	803	0.00%
2024/01/10	0	0.00	1	34.00	33.90	-1	807	-0.12%
2024/01/09	0	0.00	14	34.42	34.40	-14	804	-1.74%
2024/01/08	3	35.05	0	0.00	34.90	3	804	0.37%
2024/01/05	2	35.25	1	35.25	35.15	1	803	0.12%
2024/01/04	5	35.55	0	0.00	35.35	5	803	0.62%
2024/01/03	15	36.02	0	0.00	35.90	15	815	1.84%
2024/01/02	19	38.12	18.7	37.68	36.80	0.3	815	0.04%
2023/12/29	6	36.76	28	37.61	37.35	-22	765	-2.87%
2023/12/28	65	36.69	41	37.06	35.60	24	746	3.22%
2023/12/27	2	36.05	1	35.50	36.05	1	755	0.13%
2023/12/25	0	0.00	1	34.65	34.55	-1	927	-0.11%
2023/12/21	1	34.40	0	0.00	34.15	1	936	0.11%
2023/12/20	1	35.00	3	35.00	34.90	-2	936	-0.21%
2023/12/19	2	34.75	1	35.30	34.50	1	936	0.11%
2023/12/18	1	36.15	0.3	35.40	35.35	0.7	927	0.07%
2023/12/15	2	37.15	14	37.15	37.15	-12	907	-1.33%
2023/12/14	13	37.04	21	36.75	36.80	-8	899	-0.89%
2023/12/13	30	36.47	6	36.60	37.00	24	871	2.76%
2023/12/12	42	36.57	17.1	36.49	35.50	24.9	827	3.01%
2023/12/11	0	0.00	5	34.50	34.55	-5	779	-0.64%
2023/12/08	18	35.06	6	34.92	35.20	12	767	1.56%
2023/12/07	0	0.00	6	33.58	33.25	-6	740	-0.81%
2023/12/06	7	32.71	0	0.00	32.75	7	736	0.95%
2023/12/05	8	33.99	30	33.63	33.40	-22	725	-3.03%
2023/12/04	29	34.32	5	34.19	34.45	24	721	3.33%
2023/12/01	1	34.20	0	0.00	34.25	1	747	0.13%
2023/11/30	4	34.21	0	0.00	34.25	4	745	0.54%
2023/11/29	0	0.00	9	34.46	34.25	-9	744	-1.21%
2023/11/28	9	34.26	0	0.00	34.50	9	745	1.21%
2023/11/27	0	0.00	4	34.44	34.25	-4	748	-0.53%
2023/11/24	5	34.75	2	34.75	34.60	3	747	0.40%
2023/11/22	7	34.54	1	34.45	34.60	6	726	0.83%
2023/11/21	0	0.00	27	34.45	34.15	-27	717	-3.76%
2023/11/20	35	34.18	7	33.99	33.90	28	709	3.95%
2023/11/17	2	33.63	0	0.00	33.65	2	695	0.29%
2023/11/16	1	32.50	0	0.00	32.95	1	693	0.14%
2023/11/15	0	0.00	8	33.03	33.30	-8	691	-1.16%
2023/11/14	8	32.75	0	0.00	32.65	8	691	1.16%
2023/11/10	1	32.80	1	33.00	32.80	0	694	0.00%
2023/11/09	0.1	33.20	0	0.00	33.25	0.1	694	0.01%
2023/11/08	0	0.00	7	33.70	33.75	-7	697	-1.00%
2023/11/07	5	33.40	7	33.57	33.65	-2	702	-0.28%
2023/11/06	1	33.20	1	33.40	33.10	0	722	0.00%
2023/11/02	2	32.18	8	32.34	32.50	-6	742	-0.81%
2023/11/01	7	31.99	3	32.20	31.90	4	743	0.54%
2023/10/31	3	32.28	10	33.20	32.00	-7	752	-0.93%
2023/10/30	1	32.90	0	0.00	32.80	1	755	0.13%
2023/10/27	10	32.51	0	0.00	32.45	10	759	1.32%
2023/10/26	0.5	32.30	0	0.00	32.40	0.5	763	0.07%
2023/10/25	0.1	33.00	0	0.00	33.15	0.1	764	0.02%
2023/10/24	1	32.65	1	33.20	32.70	0	765	0.00%
2023/10/23	1	32.75	10	32.68	32.15	-9	765	-1.18%
2023/10/20	1	32.35	0	0.00	32.40	1	768	0.13%
2023/10/19	2	32.65	0	0.00	32.65	2	780	0.26%
2023/10/18	0	0.00	10	32.54	32.55	-10	780	-1.28%
2023/10/17	1	33.85	5	33.72	33.40	-4	779	-0.51%
2023/10/16	3	33.62	1	33.55	33.20	2	785	0.25%
2023/10/13	18	34.49	10	34.14	34.00	8	793	1.01%
2023/10/12	3	34.67	0.6	34.60	34.60	2.4	804	0.30%
2023/10/11	2	35.75	13	34.63	34.05	-11	808	-1.36%
2023/10/05	2	36.30	3	36.13	36.15	-1	822	-0.12%
2023/10/04	7.3	36.65	6	36.93	36.40	1.3	842	0.15%
2023/10/03	7	38.14	8.3	38.00	37.20	-1.3	824	-0.16%
2023/10/02	25	37.65	17	37.26	37.75	8	779	1.03%
2023/09/28	53.8	37.39	71	36.96	37.60	-17.2	747	-2.30%
2023/09/27	2	34.60	0	0.00	35.05	2	628	0.32%
2023/09/26	3	33.63	2	33.70	33.95	1	629	0.16%
2023/09/21	1	33.25	2	34.00	33.25	-1	661	-0.15%
2023/09/20	0	0.00	3	33.20	33.20	-3	660	-0.45%
2023/09/19	6	34.48	2	34.90	34.00	4	669	0.60%
2023/09/18	10	35.30	12	35.21	35.40	-2	655	-0.31%
2023/09/15	1	34.15	0	0.00	33.85	1	634	0.16%
2023/09/14	3	33.45	15	33.13	33.30	-12	644	-1.86%
2023/09/13	2	31.80	0	0.00	32.20	2	650	0.31%
2023/09/11	3	31.83	0	0.00	31.70	3	695	0.43%
2023/09/08	3	31.95	0	0.00	31.90	3	720	0.42%
2023/09/06	6	33.03	73	33.74	32.25	-67	802	-8.35%
2023/09/05	30	32.00	0	0.00	31.95	30	838	3.58%
2023/09/04	2	31.90	0	0.00	32.10	2	933	0.21%
2023/08/31	41	32.05	3	31.88	32.15	38	1,213	3.13%
2023/08/28	3	30.82	0	0.00	30.80	3	1,395	0.21%
2023/08/24	1	31.20	5	30.93	31.20	-4	1,399	-0.29%
2023/08/23	0	0.00	2	31.35	31.15	-2	1,400	-0.14%
2023/08/22	1	31.15	1	30.80	31.00	0	1,403	0.00%
2023/08/17	1	32.10	1	32.05	31.90	0	1,428	0.00%
2023/08/16	0	0.00	1	31.70	31.60	-1	1,425	-0.07%
2023/08/15	0.1	31.70	1	31.40	31.75	-0.9	1,431	-0.06%
2023/08/14	2	31.55	1	31.65	31.40	1	1,449	0.07%
2023/08/11	5	32.55	1	32.80	32.30	4	1,458	0.27%
2023/08/10	1	32.95	3	33.00	32.50	-2	1,451	-0.14%
2023/08/09	1	33.80	3	33.67	33.75	-2	1,427	-0.14%
2023/08/08	1	32.30	0	0.00	32.20	1	1,406	0.07%
2023/08/07	0.1	32.50	0	0.00	32.30	0.1	1,404	0.00%
2023/08/04	5	31.50	5	32.00	32.50	0	1,401	0.00%
2023/08/02	2	31.48	1	32.40	31.45	1	1,392	0.07%
2023/08/01	3	31.97	1	31.50	31.70	2	1,387	0.14%
2023/07/28	0	0.00	1	31.35	31.40	-1	1,378	-0.07%
2023/07/27	4	31.79	3	31.70	31.50	1	1,376	0.07%
2023/07/26	3.1	31.14	1	31.05	31.05	2.1	1,373	0.15%
2023/07/25	0	0.00	1	31.85	31.95	-1	1,365	-0.07%
2023/07/24	4.1	32.19	19	31.93	32.00	-14.9	1,360	-1.10%
2023/07/21	1	33.65	1	33.65	33.65	0	1,345	0.00%
2023/07/20	2	33.90	1	34.60	34.50	1	1,347	0.07%
2023/07/19	0.3	33.60	1	33.25	33.40	-0.7	1,343	-0.05%
2023/07/18	1	33.95	4	34.03	34.00	-3	1,343	-0.22%
2023/07/17	5	35.10	1	34.15	35.20	4	1,334	0.30%
2023/07/14	2	34.88	4	34.73	34.60	-2	1,329	-0.15%
2023/07/13	6	35.73	1	35.60	34.80	5	1,325	0.38%
2023/07/12	11	35.70	8	35.53	35.40	3	1,313	0.23%
2023/07/11	7	36.26	7	36.31	36.75	0	1,283	0.00%
2023/07/10	1	35.90	2	35.50	35.05	-1	1,254	-0.08%
2023/07/07	4	34.40	13	33.72	34.65	-9	1,239	-0.73%
2023/07/06	4	35.09	3	34.65	34.40	1	1,227	0.08%
2023/07/05	4	35.34	4	35.03	35.05	0	1,217	0.00%
2023/07/04	4	34.66	0	0.00	34.50	4	1,199	0.33%
2023/07/03	4	34.68	2	34.75	35.00	2	1,185	0.17%
2023/06/30	0	0.00	1	32.95	33.50	-1	1,156	-0.09%
2023/06/27	2	33.75	15	33.44	33.35	-13	1,155	-1.12%
2023/06/26	8	33.35	1	33.45	33.35	7	1,149	0.61%
2023/06/21	0	0.00	0.5	34.10	34.20	-0.5	1,151	-0.04%
2023/06/20	7	34.29	11	34.80	34.10	-4	1,180	-0.34%
2023/06/19	25	35.38	10	35.09	35.05	15	1,168	1.28%
2023/06/16	1	34.80	9	34.98	34.90	-8	1,157	-0.69%
2023/06/15	19	35.28	29	35.07	35.05	-10	1,150	-0.87%
2023/06/14	22	36.18	14.3	36.11	35.70	7.7	1,141	0.67%
2023/06/13	16.1	36.54	39	36.19	36.50	-22.9	1,150	-1.99%
2023/06/12	11	37.18	36	37.47	36.90	-25	1,142	-2.19%
2023/06/09	46	37.86	29	38.13	38.50	17	1,102	1.54%
2023/06/08	24.4	38.22	22	38.06	38.55	2.4	1,038	0.23%
2023/06/07	48	37.49	53	38.17	37.85	-5	946	-0.53%
2023/06/06	82.3	34.25	104	34.80	35.35	-21.7	819	-2.65%	大賣/
2023/06/05	58	34.95	18	34.71	35.50	40	682	5.86%
2023/06/02	32	31.62	26	31.99	32.30	6	564	1.06%
2023/06/01	2	31.38	5	31.22	30.95	-3	562	-0.53%
2023/05/31	1	30.80	0	0.00	30.60	1	559	0.18%
2023/05/29	1	30.90	1	30.85	30.35	0	558	0.00%
2023/05/25	0	0.00	1	30.90	30.70	-1	555	-0.18%
2023/05/24	13	30.53	8.1	30.87	31.10	4.9	551	0.89%
2023/05/23	9	29.91	0	0.00	30.05	9	533	1.69%
2023/05/19	7	29.57	2	29.75	29.85	5	534	0.94%
2023/05/18	27	30.31	15	30.33	30.00	12	530	2.26%
2023/05/17	3	29.20	10	29.69	29.85	-7	510	-1.37%
2023/05/16	5	28.48	2	28.55	28.45	3	496	0.60%
2023/05/15	3	28.20	3	27.90	28.00	0	496	0.00%
2023/05/12	3	28.00	3	28.20	28.30	0	499	0.00%
2023/05/11	3	28.45	3	28.03	28.00	0	499	0.00%
2023/05/10	3	28.35	3	28.50	28.40	0	500	0.00%
2023/05/05	8	28.98	1	29.15	29.00	7	502	1.39%
2023/05/03	0	0.00	3	28.80	28.80	-3	511	-0.59%
2023/05/02	3	28.90	0	0.00	28.85	3	514	0.58%
2023/04/28	0	0.00	2	28.75	28.80	-2	514	-0.39%
2023/04/27	2	28.50	0	0.00	28.45	2	516	0.39%
2023/04/26	4.1	28.05	4	28.30	28.50	0.1	517	0.02%
2023/04/25	0	0.00	1	28.25	28.00	-1	522	-0.19%
2023/04/21	4	29.45	5	28.99	28.90	-1	515	-0.19%
2023/04/20	7	30.59	1	30.65	30.05	6	507	1.18%
2023/04/19	0	0.00	10	31.39	31.10	-10	503	-1.99%
2023/04/17	1	30.90	3	31.07	30.75	-2	502	-0.40%
2023/04/14	1	30.30	0	0.00	30.35	1	510	0.20%
2023/04/13	4	30.56	11	30.70	30.30	-7	507	-1.38%
2023/04/12	2	30.18	1	30.00	30.15	1	499	0.20%
2023/04/10	3	30.35	0	0.00	30.00	3	497	0.60%
2023/04/07	0	0.00	1	30.00	29.65	-1	493	-0.20%
2023/04/06	1	30.00	6	29.89	30.10	-5	489	-1.02%
2023/03/31	6	29.60	1	29.50	29.65	5	486	1.03%
2023/03/30	8	29.56	5	29.73	29.50	3	485	0.62%
2023/03/29	2.1	29.48	3	29.87	29.40	-0.9	488	-0.18%
2023/03/28	1	30.00	0	0.00	29.75	1	488	0.20%
2023/03/27	3	31.00	0	0.00	30.90	3	478	0.63%
2023/03/24	12	31.18	4	32.09	31.00	8	474	1.69%
2023/03/23	6	31.78	11	31.78	31.80	-5	462	-1.08%
2023/03/22	3	30.97	1	31.00	30.80	2	424	0.47%
2023/03/21	7	30.95	0	0.00	30.80	7	419	1.67%
2023/03/20	1	31.00	0	0.00	30.70	1	416	0.24%
2023/03/17	22	31.67	17	31.51	31.45	5	410	1.22%
2023/03/16	11	31.70	22	31.18	30.30	-11	391	-2.81%
2023/03/15	18	31.32	18	31.64	31.75	0	362	0.00%
2023/03/14	0	0.00	6	30.60	30.65	-6	339	-1.77%
2023/03/13	6	29.57	0	0.00	29.40	6	338	1.78%
2023/03/10	2	30.10	0	0.00	29.75	2	349	0.57%
2023/03/09	7	30.95	6	30.92	30.50	1	361	0.28%
2023/03/08	5	31.01	3	30.73	30.85	2	395	0.51%
2023/03/07	12	31.00	6	30.73	30.60	6	414	1.45%
2023/03/06	7	30.81	5	30.71	30.70	2	405	0.49%
2023/03/03	1	29.50	0	0.00	29.30	1	403	0.25%
2023/03/02	0	0.00	15	29.49	29.50	-15	405	-3.70%
2023/02/24	0	0.00	1	28.90	28.75	-1	429	-0.23%
2023/02/23	1	29.00	0	0.00	28.90	1	458	0.22%
2023/02/17	0	0.00	1	29.15	29.25	-1	672	-0.15%
2023/02/16	15	29.02	0	0.00	29.10	15	671	2.23%
2023/02/15	1	28.40	0	28.40	28.45	1	672	0.15%
2023/02/13	0	0.00	0	28.60	28.45	0	679	0.00%
2023/02/10	0	0.00	5	28.95	28.40	-5	681	-0.73%
2023/02/08	1	29.40	0	0.00	29.15	1	680	0.15%
2023/02/02	7	29.22	0	0.00	29.50	7	683	1.02%
2023/02/01	0	0.00	2	29.08	28.85	-2	680	-0.29%
2023/01/17	0	0.00	2	27.80	27.70	-2	694	-0.29%
2023/01/16	0	0.00	2	27.95	27.85	-2	693	-0.29%
2023/01/13	1	27.90	2.1	28.24	27.95	-1.1	697	-0.15%
2023/01/09	0	0.00	1	29.40	29.40	-1	698	-0.14%
2023/01/06	0	0.00	20	28.95	29.20	-20	698	-2.86%
2023/01/05	24	29.42	6	29.48	29.00	18	703	2.56%
2023/01/04	0	0.00	2	29.28	29.40	-2	690	-0.29%
2022/12/22	0	0.00	1	28.80	28.65	-1	696	-0.14%
2022/12/21	0	0.00	4	28.29	28.30	-4	699	-0.57%
2022/12/20	0	0.00	2	28.88	28.65	-2	699	-0.29%
2022/12/19	0	0.00	5	29.14	29.20	-5	704	-0.71%
2022/12/16	2	29.65	0	0.00	29.60	2	704	0.28%
2022/12/15	2	30.30	0	0.00	30.35	2	703	0.28%
2022/12/14	0	0.00	2	30.85	30.75	-2	705	-0.28%
2022/12/13	3	30.45	1	30.40	30.25	2	703	0.28%
2022/12/09	1	30.55	0	0.00	30.50	1	707	0.14%
2022/12/08	0	0.00	1	30.70	31.15	-1	706	-0.14%
2022/12/07	2	31.48	1	31.60	31.00	1	706	0.14%
2022/12/06	0	0.00	6	31.59	31.40	-6	704	-0.85%
2022/12/05	4	32.85	3	32.43	32.20	1	709	0.14%
2022/12/02	1	32.95	23	32.64	32.95	-22	721	-3.05%
2022/12/01	1	32.75	12	32.70	32.60	-11	725	-1.52%
2022/11/30	27.1	32.49	24	32.98	33.05	3.1	741	0.41%
2022/11/29	24	31.70	18	32.14	31.80	6	711	0.84%
2022/11/28	12	30.23	12	30.78	31.10	0	717	0.00%
2022/11/25	9	31.00	19	32.12	30.15	-10	835	-1.20%
2022/11/24	4	31.06	0	0.00	31.35	4	853	0.47%
2022/11/23	10	31.39	5	31.83	30.90	5	847	0.59%
2022/11/22	20	31.76	1	31.90	31.85	19	830	2.29%
2022/11/21	9	32.25	4	32.50	32.35	5	825	0.61%
2022/11/18	141	32.56	125	32.43	32.50	16	795	2.01%	大買/大賣/
2022/11/17	6	30.56	17	30.67	31.50	-11	630	-1.75%
2022/11/16	4	28.21	0	0.00	28.65	4	581	0.69%
2022/11/14	1	27.80	3	28.00	28.20	-2	586	-0.34%
2022/11/10	3	28.13	8	28.06	27.50	-5	586	-0.85%
2022/11/04	0	0.00	6	28.35	28.45	-6	593	-1.01%
2022/11/01	0	0.00	3	28.28	28.30	-3	605	-0.50%
2022/10/31	2	27.83	4	28.01	27.95	-2	606	-0.33%
2022/10/28	2	27.30	0	0.00	27.30	2	610	0.33%
2022/10/27	2	27.58	3	28.05	27.80	-1	612	-0.16%
2022/10/11	2	26.80	1	26.40	26.45	1	756	0.13%
2022/10/03	2	26.13	2	26.35	26.80	0	786	0.00%
2022/09/30	7	26.32	6	26.66	26.90	1	785	0.13%
2022/09/28	5	28.60	6	27.13	26.90	-1	787	-0.13%
2022/09/26	0	0.00	14.1	29.32	28.40	-14.1	782	-1.80%
2022/09/23	1	30.75	0	0.00	30.40	1	777	0.13%
2022/09/21	2	30.53	0	0.00	30.45	2	779	0.26%
2022/09/19	5	32.04	1	31.35	31.35	4	777	0.51%
2022/09/15	0	33.40	1	32.75	32.25	-1	776	-0.13%
2022/09/14	1	32.50	2	32.70	32.70	-1	783	-0.13%
2022/09/12	13	34.14	7	34.18	33.50	6	787	0.76%
2022/09/08	9	33.31	13	33.86	33.75	-4	783	-0.51%
2022/09/07	13	32.52	10	32.60	33.95	3	771	0.39%
2022/09/06	35	32.92	34	33.14	32.80	1	763	0.13%
2022/09/05	8	32.36	2	32.30	31.75	6	739	0.81%
2022/09/02	12	33.68	15	33.78	33.15	-3	731	-0.41%
2022/09/01	68.1	34.76	58	34.57	34.75	10.1	704	1.43%
2022/08/31	13	33.09	7	33.48	33.95	6	578	1.04%
2022/08/30	0	0.00	1	31.20	30.90	-1	525	-0.19%
2022/08/26	13	30.90	0	0.00	30.75	13	531	2.44%
2022/08/25	1	29.90	0	0.00	29.85	1	526	0.19%
2022/08/24	0	0.00	1	29.75	29.95	-1	527	-0.19%
2022/08/22	0	0.00	2	30.80	30.60	-2	527	-0.38%
2022/08/19	4	31.21	0	0.00	31.00	4	528	0.76%
2022/08/18	0	0.00	2	30.85	30.85	-2	518	-0.39%
2022/08/17	0	0.00	2	30.75	31.00	-2	516	-0.39%
2022/08/16	2	31.05	2	30.98	30.65	0	514	0.00%
2022/08/15	0	0.00	3	31.20	30.90	-3	512	-0.59%
2022/08/11	1	30.35	1	30.30	30.35	0	503	0.00%
2022/08/10	5	30.79	4	30.63	30.70	1	496	0.20%
2022/08/08	0	0.00	3	29.05	29.35	-3	482	-0.62%
2022/08/04	0	0.00	1	28.55	28.70	-1	481	-0.21%
2022/08/03	2	29.90	2	30.80	29.60	0	475	0.00%
2022/08/01	1	30.05	0	0.00	30.10	1	481	0.21%
2022/07/29	1	30.30	1	31.00	30.30	0	479	0.00%
2022/07/28	0	0.00	1	30.55	30.20	-1	474	-0.21%
2022/07/27	0	0.00	1	30.95	30.90	-1	471	-0.21%
2022/07/26	0	0.00	5	31.40	30.30	-5	467	-1.07%
2022/07/25	19	32.49	9	32.28	31.50	10	459	2.18%
2022/07/22	2	31.68	9	31.89	32.00	-7	418	-1.67%
2022/07/21	7	29.62	8	30.29	30.40	-1	401	-0.25%
2022/07/20	3	30.02	3	29.83	29.45	0	388	0.00%
2022/07/19	3	30.37	0	0.00	30.30	3	383	0.78%
2022/07/18	10	31.02	3	30.70	31.05	7	368	1.90%
2022/07/14	1	28.00	0	0.00	27.95	1	297	0.34%
2022/07/13	0	0.00	4	27.38	27.80	-4	292	-1.37%
2022/07/12	1	27.60	1	27.35	27.00	0	285	0.00%
2022/07/08	0	0.00	1	26.50	26.50	-1	279	-0.36%
2022/07/07	1	26.20	2	26.28	26.35	-1	282	-0.35%
2022/07/06	1	25.60	0	0.00	25.20	1	276	0.36%
2022/07/05	2	26.45	0	0.00	26.55	2	276	0.72%
2022/07/01	1	27.00	1	27.00	25.90	0	276	0.00%
2022/06/30	1	27.55	0	0.00	27.35	1	271	0.37%
2022/06/24	0	0.00	3	28.40	28.90	-3	272	-1.10%
2022/06/22	3.1	28.11	0	0.00	27.60	3.1	267	1.16%
2022/06/16	2	32.95	2	33.45	31.65	0	237	0.00%
2022/06/15	0	0.00	1	33.30	32.80	-1	237	-0.42%
2022/06/14	0	0.00	2	32.23	32.75	-2	231	-0.86%
2022/06/10	1	32.65	4	31.81	32.60	-3	223	-1.35%
2022/06/08	4	31.28	2	31.55	31.15	2	223	0.89%
2022/06/07	3	31.60	0	0.00	31.40	3	223	1.34%
2022/06/06	2	32.80	3	31.95	32.00	-1	225	-0.44%
2022/06/01	1	30.55	1.1	30.69	30.30	-0.1	231	-0.05%
2022/05/27	1	30.10	3	29.63	29.35	-2	231	-0.86%
2022/05/24	1	28.75	0	0.00	28.75	1	236	0.42%
2022/05/17	0	0.00	1	28.90	29.00	-1	240	-0.42%
2022/05/09	1	28.00	0	0.00	26.90	1	234	0.43%
2022/05/06	0	0.00	6	29.35	29.40	-6	227	-2.63%
2022/05/05	0	0.00	2	30.40	30.20	-2	227	-0.88%
2022/05/04	0	0.00	1	29.95	30.05	-1	232	-0.43%
2022/05/03	1	30.00	1	29.90	29.90	0	236	0.00%
2022/04/27	3	29.88	3	29.90	29.90	0	245	0.00%
2022/04/25	1	32.00	4	32.00	31.75	-3	240	-1.25%
2022/04/21	0	0.00	6	33.34	33.10	-6	243	-2.47%
2022/04/19	1	33.75	0	0.00	33.60	1	247	0.40%
2022/04/15	5	34.45	14	34.62	34.30	-9	253	-3.54%
2022/04/14	1	36.00	1	35.90	35.55	0	260	0.00%
2022/04/13	1	35.25	8	34.99	35.10	-7	258	-2.71%
2022/04/08	10	33.85	0	0.00	34.30	10	271	3.69%
2022/04/07	10	34.30	0	0.00	33.50	10	273	3.66%
2022/03/30	9	34.80	9	34.42	34.70	0	288	0.00%
2022/03/25	0	0.00	1	33.45	33.30	-1	329	-0.30%
2022/03/23	0	0.00	3	33.77	33.50	-3	334	-0.90%
2022/03/21	1	33.80	1	33.80	33.50	0	345	0.00%
2022/03/18	2	33.55	0	0.00	33.75	2	357	0.56%
2022/03/16	0	0.00	4	32.15	32.25	-4	358	-1.12%
2022/03/14	0	0.00	1	32.30	32.55	-1	369	-0.27%
2022/03/09	1	33.00	0	0.00	33.10	1	374	0.27%
2022/03/08	2	32.78	7	32.23	32.60	-5	383	-1.30%
2022/03/07	1	34.45	0	0.00	34.35	1	380	0.26%
2022/03/01	0	0.00	1	35.90	36.30	-1	459	-0.22%
2022/02/25	23	35.51	0	0.00	35.45	23	467	4.92%
2022/02/21	0	0.00	1	36.95	37.00	-1	628	-0.16%
2022/02/18	1	36.85	0	0.00	36.70	1	631	0.16%
2022/02/16	0	36.90	0	0.00	37.00	0	651	0.00%
2022/02/11	5	37.29	0	0.00	37.40	5	670	0.75%
2022/02/10	0.1	37.35	1	37.20	37.45	-0.9	672	-0.13%
2022/02/09	1	37.00	0	0.00	37.35	1	672	0.15%
2022/01/26	2	35.30	3	35.58	35.30	-1	683	-0.15%
2022/01/24	0	0.00	1	36.25	36.30	-1	707	-0.14%
2022/01/21	1	37.00	1	37.00	37.00	0	708	0.00%
2022/01/20	3	37.38	2	37.40	37.50	1	709	0.14%
2022/01/19	0	0.00	1	37.05	37.05	-1	714	-0.14%
2022/01/17	0	0.00	1	37.30	37.30	-1	756	-0.13%
2022/01/14	1	37.00	0	0.00	37.10	1	758	0.13%
2022/01/12	1	37.05	0	0.00	37.05	1	762	0.13%
2022/01/11	4	37.60	0	0.00	37.40	4	762	0.52%
2022/01/10	1	37.70	0	0.00	37.40	1	760	0.13%
2022/01/07	0	0.00	1	38.05	37.85	-1	761	-0.13%
2022/01/05	2	38.78	0	0.00	38.60	2	756	0.26%
2022/01/04	1	39.90	3	39.87	39.55	-2	752	-0.27%
2021/12/30	4	39.46	0	0.00	39.45	4	744	0.54%
2021/12/29	0	0.00	1	39.50	39.10	-1	743	-0.13%
2021/12/28	0	0.00	1	39.00	38.85	-1	742	-0.13%
2021/12/27	1	39.10	13	39.56	39.30	-12	749	-1.60%
2021/12/24	0	0.00	14	40.03	39.55	-14	753	-1.86%
2021/12/23	1	40.30	0	0.00	40.05	1	751	0.13%
2021/12/22	1	39.20	12	39.32	39.35	-11	741	-1.48%
2021/12/21	1	39.25	1	39.45	39.25	0	738	0.00%
2021/12/16	0	0.00	1	38.55	38.40	-1	720	-0.14%
2021/12/14	4	37.54	1	37.30	37.30	3	716	0.42%
2021/12/13	0	0.00	1	38.50	38.25	-1	706	-0.14%
2021/12/10	1	38.40	0	0.00	38.30	1	702	0.14%
2021/12/08	1	38.20	0	0.00	38.15	1	694	0.14%
2021/12/07	5	37.90	1	38.10	38.00	4	690	0.58%
2021/12/06	0.1	37.80	0	0.00	37.60	0.1	689	0.02%
2021/12/02	4	37.88	1	37.50	37.40	3	703	0.43%
2021/12/01	11	38.06	3	38.17	38.10	8	701	1.14%
2021/11/29	1	38.25	0	38.35	38.10	1	788	0.12%
2021/11/26	2	39.40	5.1	38.93	38.85	-3.1	806	-0.38%
2021/11/25	6	40.68	7	40.12	40.00	-1	794	-0.13%
2021/11/24	2	40.63	0	0.00	40.10	2	775	0.26%
2021/11/23	2	41.03	2	40.60	40.60	0	769	0.00%
2021/11/22	9	41.84	12	41.78	42.00	-3	764	-0.39%
2021/11/19	37	42.52	38	42.55	42.70	-1	761	-0.13%
2021/11/18	1	39.70	0	0.00	39.30	1	649	0.15%
2021/11/17	3	39.52	3	39.00	39.15	0	647	0.00%
2021/11/16	2	39.80	0	0.00	39.30	2	649	0.31%
2021/11/15	6	39.70	0	0.00	39.85	6	650	0.92%
2021/11/11	1	39.00	0	0.00	38.90	1	648	0.15%
2021/11/10	1	39.70	1	39.80	39.70	0	656	0.00%
2021/11/05	1	40.15	7	40.14	40.20	-6	679	-0.88%
2021/11/03	0	0.00	0.2	40.30	40.35	-0.2	732	-0.02%
2021/11/02	10	41.84	7	40.77	40.15	3	732	0.41%
2021/11/01	26	41.83	20	42.46	42.20	6	726	0.83%
2021/10/29	0	41.20	0	0.00	41.05	0	727	0.00%
2021/10/28	0	0.00	5	41.25	40.80	-5	737	-0.68%
2021/10/27	1	40.95	4	41.14	41.20	-3	739	-0.41%
2021/10/26	10	41.36	23	41.31	40.60	-13	738	-1.76%
2021/10/25	15	40.27	6	40.00	40.60	9	712	1.26%
2021/10/22	0	0.00	2	38.90	39.40	-2	716	-0.28%
2021/10/20	2	38.65	0	0.00	38.80	2	724	0.28%
2021/10/19	1	38.40	10	37.85	38.40	-9	737	-1.22%
2021/10/15	0	0.00	2	37.58	37.80	-2	766	-0.26%
2021/10/14	0.1	36.30	1	36.60	36.30	-0.9	775	-0.12%
2021/10/13	0	0.00	1	36.20	36.20	-1	784	-0.13%
2021/10/12	1	38.15	0	0.00	37.15	1	790	0.13%
2021/10/07	3	37.80	0	0.00	37.75	3	809	0.37%
2021/10/06	3	37.27	0	0.00	37.10	3	829	0.36%
2021/10/05	1	37.20	0	0.00	37.15	1	837	0.12%
2021/10/04	10	38.00	1	38.40	37.00	9	851	1.06%
2021/10/01	1	38.65	1	38.75	38.70	0	858	0.00%
2021/09/29	3	39.83	6	39.96	39.65	-3	897	-0.33%
2021/09/28	2	39.93	1	40.00	40.05	1	950	0.11%
2021/09/27	0	0.00	1	40.05	40.05	-1	967	-0.10%
2021/09/24	1	39.30	0	0.00	39.30	1	978	0.10%
2021/09/23	4	39.13	0	0.00	39.15	4	988	0.40%
2021/09/22	2	38.90	4	39.00	39.10	-2	1,002	-0.20%
2021/09/17	3	39.78	4	39.84	39.80	-1	1,033	-0.10%
2021/09/16	2	39.85	0	0.00	39.85	2	1,094	0.18%
2021/09/15	1	39.95	4	39.96	39.95	-3	1,100	-0.27%
2021/09/14	3.4	40.53	0	0.00	40.25	3.4	1,111	0.30%
2021/09/13	0	0.00	3	40.12	40.10	-3	1,119	-0.27%
2021/09/10	0	40.10	15	40.00	40.10	-15	1,122	-1.33%
2021/09/09	4	40.05	1	40.00	39.90	3	1,124	0.27%
2021/09/08	0	0.00	1	40.05	39.75	-1	1,125	-0.09%
2021/09/07	1	40.51	7	40.76	40.75	-6	1,121	-0.53%
2021/09/06	10	43.20	1	42.50	41.60	9	1,116	0.81%
2021/09/03	5	43.01	16	43.36	42.70	-11	1,115	-0.99%
2021/09/02	160	43.95	151	44.75	43.15	9	1,092	0.82%	大買/大賣/
2021/09/01	20	42.30	4.1	44.70	44.70	16	988	1.61%
2021/08/31	0	0.00	17	40.15	40.65	-17	964	-1.76%
2021/08/30	1	40.75	0	0.00	40.65	1	972	0.10%
2021/08/26	5	42.19	4	41.41	41.15	1	989	0.10%
2021/08/25	35	42.65	2.3	42.50	42.10	32.7	998	3.28%
2021/08/24	12	40.29	0	0.00	40.15	12	981	1.22%
2021/08/23	1	40.10	0	0.00	40.60	1	992	0.10%
2021/08/20	14	39.38	1	39.15	39.85	13	1,003	1.30%
2021/08/18	14	39.71	0	0.00	40.50	14	1,017	1.38%
2021/08/17	0	0.00	1	39.95	39.55	-1	1,029	-0.10%
2021/08/16	0.1	39.56	0	0.00	39.85	0.1	1,033	0.00%
2021/08/13	0	0.00	3	41.40	41.20	-3	1,034	-0.29%
2021/08/12	1	43.00	0	0.00	42.50	1	1,042	0.10%
2021/08/11	1	42.70	4	42.98	42.70	-3	1,062	-0.28%
2021/08/10	7	45.81	10	44.85	43.70	-3	1,084	-0.28%
2021/08/09	5	43.76	0	0.00	43.75	5	1,070	0.47%
2021/08/06	1	43.55	0	0.00	43.70	1	1,085	0.09%
2021/08/04	4	45.52	3	45.25	44.35	1	1,177	0.08%
2021/08/03	0	43.70	0	0.00	45.20	0	1,202	0.00%
2021/07/30	1	44.00	2	43.75	43.30	-1	1,241	-0.08%
2021/07/29	5	44.29	6	43.99	43.95	-1	1,256	-0.08%
2021/07/28	3	42.83	1	43.60	43.50	2	1,277	0.16%
2021/07/27	3	45.23	0	0.00	45.00	3	1,334	0.22%
2021/07/26	0	0.00	15	45.73	46.20	-15	1,378	-1.09%
2021/07/23	13	46.02	5	45.38	45.35	8	1,392	0.57%
2021/07/22	0	0.00	1	43.60	44.15	-1	1,427	-0.07%
2021/07/21	1	43.85	2	43.70	43.35	-1	1,445	-0.07%
2021/07/20	6	45.05	44.1	45.24	44.95	-38.1	1,454	-2.62%
2021/07/19	1	46.00	0	0.00	46.05	1	1,466	0.07%
2021/07/16	1	47.10	0	0.00	46.65	1	1,517	0.07%
2021/07/15	5	46.04	1	46.00	46.20	4	1,539	0.26%
2021/07/14	6	46.11	3	46.10	45.90	3	1,568	0.19%
2021/07/13	10	47.09	49	46.77	46.65	-39	1,582	-2.46%
2021/07/12	0	0.00	2	48.10	47.40	-2	1,618	-0.12%
2021/07/09	4	47.13	11	47.33	47.65	-7	1,665	-0.42%
2021/07/08	11	48.30	8	47.94	47.70	3	1,765	0.17%
2021/07/07	4	48.58	2	48.75	48.35	2	1,895	0.11%
2021/07/06	9	49.54	13	49.52	48.85	-4	2,267	-0.18%
2021/07/05	47.1	50.86	40	50.17	50.90	7.1	2,654	0.27%
2021/07/02	13	48.06	14	47.11	48.40	-1	2,739	-0.04%
2021/07/01	2	46.98	1	46.70	46.70	1	2,755	0.04%
2021/06/30	3.1	48.26	5	48.42	48.05	-1.9	2,770	-0.07%
2021/06/29	13	48.97	9	48.86	48.45	4	2,794	0.14%
2021/06/28	26	50.58	31	50.23	50.00	-5	2,837	-0.18%
2021/06/25	57	51.60	28	51.33	51.30	29	2,821	1.03%
2021/06/24	2	48.45	0	0.00	48.30	2	2,771	0.07%
2021/06/23	0	0.00	2	48.08	48.10	-2	2,779	-0.07%
2021/06/22	0	0.00	10	47.00	46.60	-10	2,788	-0.36%
2021/06/21	1.3	47.34	11	47.45	47.40	-9.7	2,809	-0.35%
2021/06/18	1.1	48.00	4	48.15	48.30	-2.9	2,867	-0.10%
2021/06/17	4	48.11	0	0.00	48.40	4	2,894	0.14%
2021/06/16	0	47.95	4	48.24	47.90	-4	2,944	-0.13%
2021/06/11	1	48.05	5	48.07	47.65	-4	3,060	-0.13%
2021/06/09	0	0.00	4	47.48	47.00	-4	3,155	-0.13%
2021/06/08	4	47.89	18	47.15	47.35	-14	3,249	-0.43%
2021/06/07	1	46.60	0	0.00	47.50	1	3,445	0.03%
2021/06/04	5	47.33	8	47.76	47.00	-3	3,651	-0.08%
2021/06/03	0.1	48.50	9	48.42	48.45	-8.9	3,679	-0.24%
2021/06/02	2	48.23	6	47.33	47.85	-4	3,760	-0.11%
2021/06/01	7	48.38	4	48.59	48.45	3	3,862	0.08%
2021/05/31	1	47.45	7	47.89	47.75	-6	3,901	-0.15%
2021/05/28	4	47.06	1	47.30	46.95	3	3,912	0.08%
2021/05/27	7	45.97	15	46.10	47.00	-8	3,919	-0.20%
2021/05/26	6	45.48	11	45.59	46.00	-5	3,931	-0.13%
2021/05/25	6	45.25	8	45.52	45.15	-2	3,941	-0.05%
2021/05/24	6	43.84	2	44.10	44.60	4	3,971	0.10%
2021/05/21	0	0.00	14	43.43	44.05	-14	4,012	-0.35%
2021/05/20	8.1	42.22	6	42.26	42.40	2.1	4,098	0.05%
2021/05/19	15	42.46	12	42.34	43.00	3	4,218	0.07%
2021/05/18	1	40.55	6	41.19	41.95	-5	4,310	-0.12%
2021/05/17	17	39.05	22	38.48	38.15	-5	4,293	-0.12%
2021/05/14	18	43.30	7	42.30	42.20	11	4,266	0.26%
2021/05/13	24	41.56	25.1	42.06	42.80	-1.1	4,274	-0.02%
2021/05/12	13	41.58	30	43.28	42.10	-17	4,271	-0.40%
2021/05/11	11	46.79	5	46.60	45.30	6	4,219	0.14%
2021/05/10	3.5	50.56	18	49.99	49.95	-14.5	4,204	-0.34%
2021/05/07	20	50.88	19	50.91	51.10	1	4,316	0.02%
2021/05/06	4	49.80	6	49.37	49.35	-2	4,306	-0.05%
2021/05/05	5	49.65	15	49.78	49.15	-10	4,316	-0.23%
2021/05/04	48	51.99	53	49.31	49.05	-5	4,326	-0.12%
2021/05/03	20	54.28	17	54.45	53.10	3	4,311	0.07%
2021/04/29	7	57.90	2	58.25	57.20	5	4,278	0.12%
2021/04/28	6	58.25	15	58.40	58.60	-9	4,277	-0.21%
2021/04/27	12	56.68	0	0.00	56.90	12	4,261	0.28%
2021/04/26	6	57.58	3	58.00	57.40	3	4,258	0.07%
2021/04/23	5	56.46	16	56.25	56.70	-11	4,249	-0.26%
2021/04/22	27	57.72	22	57.51	56.00	5	4,252	0.12%
2021/04/21	8	58.93	0	0.00	58.70	8	4,213	0.19%
2021/04/20	10	60.13	9	60.46	59.70	1	4,196	0.02%
2021/04/19	6	59.23	26	59.37	59.30	-20	4,171	-0.48%
2021/04/16	15	59.70	8	59.68	59.30	7	4,157	0.17%
2021/04/15	16	59.86	14.1	60.16	60.70	1.9	4,139	0.05%
2021/04/14	40	59.97	50	60.61	59.20	-10	4,100	-0.24%
2021/04/13	52	63.66	98	62.29	61.60	-46	4,058	-1.13%
2021/04/12	199	68.07	165.3	68.72	65.60	33.7	3,930	0.86%	大買/大賣/
2021/04/09	169.7	62.65	159.3	62.57	65.40	10.4	3,563	0.29%	大買/大賣/
2021/04/08	100	58.69	86	59.23	59.50	14	3,170	0.44%
2021/04/07	4	56.08	27	56.23	56.90	-23	3,035	-0.76%
2021/04/06	16	56.19	10	56.62	55.50	6	3,032	0.20%
2021/04/01	29	57.14	22	56.93	56.90	7	3,013	0.23%
2021/03/31	18	56.84	39	57.06	57.20	-21	2,993	-0.70%
2021/03/30	6	55.00	4	55.60	55.00	2	2,959	0.07%
2021/03/29	9	54.87	16	54.81	54.90	-7	2,982	-0.23%
2021/03/26	7	54.53	19	54.60	54.50	-12	2,996	-0.40%
2021/03/25	14	54.16	11	54.16	54.10	3	2,996	0.10%
2021/03/24	19	54.86	10.2	54.57	54.80	8.8	2,990	0.29%
2021/03/23	37	56.27	15	56.19	55.00	22	2,984	0.74%
2021/03/22	5	58.14	6	58.22	57.70	-1	2,940	-0.03%
2021/03/19	28	58.59	30	58.58	58.20	-2	2,938	-0.07%
2021/03/18	33	59.54	49	59.11	58.60	-16	2,913	-0.55%
2021/03/17	18	57.51	8	57.93	58.10	10	2,900	0.34%
2021/03/16	23	57.97	40	58.25	58.10	-17	2,912	-0.58%
2021/03/15	39	57.54	30	58.01	57.40	9	2,910	0.31%
2021/03/12	45	58.21	73	57.92	56.80	-28	2,896	-0.97%
2021/03/11	123	60.26	113	59.85	59.60	10	2,914	0.34%	大買/大賣/
2021/03/10	141.3	60.09	81.1	60.18	60.60	60.2	2,877	2.09%	大買/
2021/03/09	17	57.15	22	56.80	56.40	-5	2,759	-0.18%
2021/03/08	61	57.90	35	57.60	57.00	26	2,776	0.94%
2021/03/05	77	57.08	73	56.93	56.70	4	2,785	0.14%
2021/03/04	39.1	55.60	14	55.45	54.50	25.1	2,786	0.90%
2021/03/03	3	53.33	3	54.57	53.50	0	3,151	0.00%
2021/03/02	14	54.84	5	55.10	53.90	9	3,460	0.26%
2021/02/26	8	54.70	10	54.03	55.40	-2	3,525	-0.06%
2021/02/25	10	54.99	14	55.87	54.80	-4	3,770	-0.11%
2021/02/24	43	56.47	45	55.28	55.10	-2	3,844	-0.05%
2021/02/23	50	57.42	43	57.70	57.50	7	3,859	0.18%
2021/02/22	78	59.16	71	59.19	58.80	7	4,074	0.17%
2021/02/19	193	57.97	111	58.39	58.50	82	4,080	2.01%	大買/大賣/
2021/02/18	50	55.99	51	55.10	56.10	-1	3,952	-0.03%
2021/02/17	9	52.77	14	52.39	52.70	-5	3,840	-0.13%
2021/02/05	16	51.21	6	50.93	50.60	10	3,835	0.26%
2021/02/04	10	52.04	5	52.66	51.20	5	3,846	0.13%
2021/02/03	4.1	51.80	10	51.82	51.80	-5.9	3,820	-0.15%
2021/02/02	1	50.40	6	50.40	50.30	-5	3,789	-0.13%
2021/02/01	24	51.08	26	50.96	50.40	-2	3,781	-0.05%
2021/01/29	40	52.73	74	53.62	51.20	-34	3,756	-0.91%
2021/01/28	22	51.44	32	51.95	51.20	-10	3,646	-0.27%
2021/01/27	5	50.96	8	51.34	52.40	-3	3,614	-0.08%
2021/01/26	28	51.45	13	50.37	50.40	15	3,597	0.42%
2021/01/25	31.1	51.90	24	51.92	51.70	7.1	3,571	0.20%
2021/01/22	2	49.08	4	49.60	49.60	-2	3,519	-0.06%
2021/01/21	3	48.98	5	48.85	48.15	-2	3,505	-0.06%
2021/01/20	7	50.04	2	48.95	48.80	5	3,491	0.14%
2021/01/19	5	50.86	13	51.17	50.40	-8	3,460	-0.23%
2021/01/18	15	49.39	18	50.38	50.10	-3	3,442	-0.09%
2021/01/15	22	51.49	11	50.43	50.20	11	3,423	0.32%
2021/01/14	12	51.56	15.3	51.83	52.40	-3.3	3,396	-0.10%
2021/01/13	9	50.82	17	50.85	50.30	-8	3,383	-0.24%
2021/01/12	4	49.81	8	50.04	50.00	-4	3,373	-0.12%
2021/01/11	1	49.95	13	50.04	50.20	-12	3,362	-0.36%
2021/01/08	27	49.74	34	49.74	50.10	-7	3,350	-0.21%
2021/01/07	16	51.24	11	51.50	51.00	5	3,317	0.15%
2021/01/06	29	53.44	35	53.57	51.40	-6	3,302	-0.18%
2021/01/05	5	52.64	9	53.01	53.00	-4	3,236	-0.12%
2021/01/04	1	52.40	9	52.28	52.60	-8	3,223	-0.25%
2020/12/31	21	52.70	9	53.10	52.20	12	3,205	0.37%
2020/12/30	18	52.43	0	0.00	52.50	18	3,183	0.57%
2020/12/29	16	52.80	10	52.72	52.10	6	3,181	0.19%
2020/12/28	4	51.95	1	51.90	51.80	3	3,160	0.09%
2020/12/25	3	51.80	4	51.85	51.90	-1	3,151	-0.03%
2020/12/24	17	52.28	4	52.58	52.40	13	3,145	0.41%
2020/12/23	8	51.89	13.1	52.38	52.10	-5.1	3,129	-0.16%
2020/12/22	5	50.85	6	49.76	49.05	-1	3,102	-0.03%
2020/12/21	6	50.85	24	50.97	51.00	-18	3,085	-0.58%
2020/12/18	7	51.80	3	52.03	51.70	4	3,076	0.13%
2020/12/17	13	51.22	11	51.11	51.40	2	3,064	0.07%
2020/12/16	14	51.88	28	51.98	52.00	-14	3,050	-0.46%
2020/12/15	8	51.75	14	50.87	50.70	-6	3,068	-0.20%
2020/12/14	4	52.60	5	52.82	52.20	-1	3,044	-0.03%
2020/12/11	20	52.41	23	52.10	51.60	-3	3,022	-0.10%
2020/12/10	25	55.80	9	55.18	55.20	16	2,945	0.54%
2020/12/09	27	56.78	28	56.72	56.80	-1	2,906	-0.03%
2020/12/08	10	55.62	30	55.82	55.90	-20	2,855	-0.70%
2020/12/07	60	55.57	59.1	55.97	55.20	0.9	2,824	0.03%
2020/12/04	69	55.07	76	54.51	53.60	-7	2,716	-0.26%
2020/12/03	83	57.99	90	57.93	56.90	-7	2,563	-0.27%
2020/12/02	21	60.37	71	60.14	59.50	-50	2,472	-2.02%
2020/12/01	59	60.12	53	60.19	59.80	6	2,428	0.25%
2020/11/30	150	60.47	128	60.54	60.20	22	2,342	0.94%	大買/大賣/
2020/11/27	420	60.71	394	60.82	60.80	26	2,248	1.16%	大買/大賣/
2020/11/26	495	58.99	546.2	58.36	59.60	-51.2	1,886	-2.71%	大買/大賣/
2020/11/25	108	55.00	56	55.28	54.20	52	1,615	3.22%	大買/
2020/11/24	191	54.88	168.2	54.94	55.30	22.8	1,531	1.49%	大買/大賣/
2020/11/23	13	48.77	31	50.61	52.70	-18	1,269	-1.42%
2020/11/20	23	47.89	12	48.10	47.95	11	1,179	0.93%
2020/11/19	188	48.68	179	48.69	48.50	9	1,118	0.80%	大買/大賣/
2020/11/18	24	45.22	78	45.39	46.20	-54	857	-6.29%
2020/11/17	4	41.86	1	42.20	42.00	3	761	0.39%
2020/11/16	9	42.31	5	42.40	42.35	4	779	0.51%
2020/11/13	11	42.58	10	42.48	42.60	1	784	0.13%
2020/11/12	1	41.60	6	42.01	42.30	-5	789	-0.63%
2020/11/11	1	41.40	0	0.00	41.40	1	775	0.13%
2020/11/10	2	41.33	12	41.09	40.95	-10	781	-1.28%
2020/11/09	3	41.25	0	0.00	41.25	3	801	0.37%
2020/11/06	5	41.00	1	40.90	40.75	4	817	0.49%
2020/11/05	8	41.30	0	0.00	41.25	8	824	0.97%
2020/11/04	5	40.40	0	0.00	40.05	5	817	0.61%
2020/11/03	6	39.93	1	39.65	40.20	5	825	0.61%
2020/11/02	0	0.00	2	38.13	38.90	-2	832	-0.24%
2020/10/30	5	39.74	1	39.76	39.05	4	834	0.48%
2020/10/29	4	39.44	4	39.43	39.65	0	840	0.00%
2020/10/28	1	40.00	0	0.00	40.20	1	849	0.12%
2020/10/27	3	40.47	0	0.00	40.60	3	855	0.35%
2020/10/26	2	41.00	0	0.00	40.85	2	876	0.23%
2020/10/23	2	41.45	2	41.65	41.50	0	890	0.00%
2020/10/22	7	41.53	0	0.00	41.10	7	916	0.76%
2020/10/21	5	41.11	7	41.24	41.40	-2	959	-0.21%
2020/10/20	3	41.15	7	40.89	40.70	-4	971	-0.41%
2020/10/16	2	40.83	2	40.50	40.30	0	994	0.00%
2020/10/15	1	40.75	1	41.45	40.55	0	1,008	0.00%
2020/10/14	0	0.00	2	40.93	40.80	-2	1,023	-0.20%
2020/10/13	1	40.22	31	40.22	40.75	-30	1,041	-2.88%
2020/10/12	0	0.00	1	42.00	41.00	-1	1,049	-0.10%
2020/10/08	19	41.63	0	0.00	41.55	19	1,075	1.77%
2020/10/06	4.1	41.63	0	0.00	41.70	4.1	1,123	0.36%
2020/10/05	5	41.26	3	40.70	41.30	2	1,175	0.17%
2020/09/30	0	0.00	2	40.25	40.30	-2	1,299	-0.15%
2020/09/29	11	40.85	0	0.00	40.05	11	1,467	0.75%
2020/09/28	5	40.11	2	40.25	40.35	3	1,581	0.19%
2020/09/25	8	40.36	3	40.65	40.20	5	1,616	0.31%
2020/09/24	30	41.69	13	41.67	41.25	17	1,628	1.04%
2020/09/23	1	42.45	6	42.83	42.45	-5	1,643	-0.30%
2020/09/22	1	43.15	1	43.05	43.00	0	1,710	0.00%
2020/09/21	1	43.80	5	43.80	43.70	-4	1,732	-0.23%
2020/09/18	44	44.37	41	44.60	43.70	3	1,745	0.17%
2020/09/17	1	42.15	0	0.00	42.55	1	1,730	0.06%
2020/09/15	0	0.00	1	42.80	42.70	-1	1,759	-0.06%
2020/09/14	1	42.40	0	0.00	42.70	1	1,779	0.06%
2020/09/11	3	42.55	0	0.00	42.45	3	1,812	0.17%
2020/09/10	7	43.17	6	43.10	43.10	1	1,839	0.05%
2020/09/09	5	43.15	1	43.20	43.40	4	1,873	0.21%
2020/09/08	5	44.06	5	44.04	43.95	0	1,897	0.00%
2020/09/07	15	44.96	1	45.65	44.55	14	1,922	0.73%
2020/09/04	9	45.00	0	0.00	45.15	9	1,972	0.46%
2020/09/03	22	45.64	9	45.88	45.55	13	2,049	0.63%
2020/09/02	4	46.05	16	46.01	46.00	-12	2,189	-0.55%
2020/09/01	25	45.59	19	45.22	45.05	6	2,220	0.27%
2020/08/31	16	44.09	22	44.54	46.05	-6	2,187	-0.27%
2020/08/28	6	41.93	16	41.68	41.90	-10	2,156	-0.46%
2020/08/27	1	41.90	1	42.00	41.55	0	2,195	0.00%
2020/08/26	1	42.15	0	0.00	41.90	1	2,263	0.04%
2020/08/25	1	42.15	0	0.00	42.15	1	2,291	0.04%
2020/08/21	4	41.95	1	41.90	41.75	3	2,349	0.13%
2020/08/20	42	41.65	3	41.87	41.80	39	2,407	1.62%
2020/08/19	5	45.00	3	44.85	44.65	2	2,397	0.08%
2020/08/18	3	45.05	9	45.42	45.00	-6	2,404	-0.25%
2020/08/17	2	45.00	3	44.98	44.75	-1	2,409	-0.04%
2020/08/14	2	44.60	1	44.35	44.75	1	2,425	0.04%
2020/08/13	5	44.37	9	44.54	44.00	-4	2,433	-0.16%
2020/08/12	5	42.82	2	42.95	42.80	3	2,433	0.12%
2020/08/11	0	0.00	3	44.03	43.45	-3	2,449	-0.12%
2020/08/10	0	0.00	7	44.92	44.15	-7	2,476	-0.28%
2020/08/07	18	45.02	5	44.80	44.70	13	2,506	0.52%
2020/08/06	0	0.00	13	46.20	45.50	-13	2,525	-0.51%
2020/08/05	3	46.87	3	46.45	46.45	0	2,685	0.00%
2020/08/04	1	46.35	11	46.93	46.50	-10	2,714	-0.37%
2020/08/03	3	46.75	3	46.97	47.00	0	2,734	0.00%
2020/07/31	6	46.33	2	46.18	46.20	4	2,764	0.14%
2020/07/30	7	46.26	4	46.21	46.55	3	2,809	0.11%
2020/07/29	39	43.94	6	44.29	44.40	33	2,811	1.17%
2020/07/28	13	44.42	25	44.00	43.00	-12	2,824	-0.42%
2020/07/27	16	44.82	19.5	45.00	44.40	-3.5	2,854	-0.12%
2020/07/24	15	48.05	13	47.83	47.60	2	2,858	0.07%
2020/07/23	7	49.19	25	49.30	49.00	-18	2,900	-0.62%
2020/07/22	8	49.88	16	49.79	49.50	-8	3,062	-0.26%
2020/07/21	7	49.50	6	49.59	49.70	1	3,071	0.03%
2020/07/20	11	48.47	2	48.30	48.50	9	3,096	0.29%
2020/07/17	2	50.13	7	49.36	49.15	-5	3,132	-0.16%
2020/07/16	4	50.03	12	50.04	50.00	-8	3,170	-0.25%
2020/07/15	10	50.23	6	50.18	50.00	4	3,186	0.13%
2020/07/14	13	50.60	3	50.63	50.70	10	3,231	0.31%
2020/07/13	6	51.55	8	51.50	51.30	-2	3,262	-0.06%
2020/07/10	15	51.29	14	51.28	50.90	1	3,437	0.03%
2020/07/09	73	54.92	21	54.56	53.00	52	3,461	1.50%
2020/07/08	64	53.45	61.1	53.97	54.60	2.9	3,354	0.09%
2020/07/07	33	51.85	42	52.10	51.80	-9	3,220	-0.28%
2020/07/06	9	50.50	2	50.65	50.30	7	3,173	0.22%
2020/07/03	7.2	50.97	19	51.12	50.80	-11.8	3,189	-0.37%
2020/07/02	11	51.72	2	52.00	51.70	9	3,256	0.28%
2020/07/01	7	53.09	12	52.56	51.70	-5	3,278	-0.15%
2020/06/30	33	51.19	37	51.36	51.40	-4	3,241	-0.12%
2020/06/29	1	50.10	8	50.18	50.00	-7	3,284	-0.21%
2020/06/24	10	50.60	15	51.17	50.80	-5	3,390	-0.15%
2020/06/23	8	50.69	2	50.40	50.50	6	3,536	0.17%
2020/06/22	9	51.02	17	50.70	50.60	-8	3,591	-0.22%
2020/06/19	2	51.10	5	51.30	51.30	-3	3,659	-0.08%
2020/06/18	21	50.32	20	50.87	50.70	1	3,707	0.03%
2020/06/17	5	52.12	1	52.60	51.50	4	3,699	0.11%
2020/06/16	16	51.27	15	51.25	51.20	1	3,747	0.03%
2020/06/15	10	50.30	2	49.98	49.75	8	3,781	0.21%
2020/06/12	7	50.18	6	49.75	50.60	1	3,810	0.03%
2020/06/11	15	52.44	9	52.44	51.30	6	3,826	0.16%
2020/06/10	26	53.80	25.1	53.94	54.00	0.9	3,834	0.02%
2020/06/09	63	56.15	50	56.00	55.40	13	3,843	0.34%
2020/06/08	12	54.08	9	54.27	54.40	3	3,779	0.08%
2020/06/05	2	52.75	4	52.85	52.70	-2	3,769	-0.05%
2020/06/04	4	52.90	5	52.98	52.70	-1	3,806	-0.03%
2020/06/03	21	54.17	24	54.14	53.60	-3	3,857	-0.08%
2020/06/02	15	53.90	27	53.77	53.40	-12	3,871	-0.31%
2020/06/01	11	52.93	9	53.00	52.70	2	3,849	0.05%
2020/05/29	8	52.45	10	51.98	52.90	-2	3,833	-0.05%
2020/05/28	6	51.43	8	51.64	50.30	-2	3,831	-0.05%
2020/05/27	19	51.57	11	51.57	51.10	8	3,839	0.21%
2020/05/26	2	49.90	0	0.00	49.40	2	3,793	0.05%
2020/05/25	1	48.60	4	49.14	49.20	-3	3,798	-0.08%
2020/05/22	14	49.90	11	49.71	49.50	3	3,802	0.08%
2020/05/21	1	50.80	5	51.12	50.80	-4	3,787	-0.11%
2020/05/20	2	50.35	2	49.95	50.70	0	3,782	0.00%
2020/05/19	3	50.05	3	50.00	49.85	0	3,814	0.00%
2020/05/18	11	49.98	10	49.93	49.30	1	3,814	0.03%
2020/05/15	23	51.59	26	51.77	51.00	-3	3,792	-0.08%
2020/05/14	22	53.32	20	53.06	52.20	2	3,771	0.05%
2020/05/13	6	54.25	14	54.59	54.50	-8	3,751	-0.21%
2020/05/12	50	56.37	34	56.28	54.90	16	3,767	0.42%
2020/05/11	20	54.32	9	54.39	54.60	11	3,626	0.30%
2020/05/08	10	53.98	4	53.98	53.60	6	3,608	0.17%
2020/05/07	2	53.50	8	53.82	53.70	-6	3,620	-0.17%
2020/05/06	29	53.71	26	53.67	53.00	3	3,610	0.08%
2020/05/05	7	52.23	7	52.31	52.10	0	3,608	0.00%
2020/05/04	7	52.10	7	52.07	52.00	0	3,694	0.00%
2020/04/30	5	54.18	12	54.29	53.70	-7	3,715	-0.19%
2020/04/29	7	54.33	4	54.03	53.90	3	3,718	0.08%
2020/04/28	34	54.47	8	54.64	53.60	26	3,708	0.70%
2020/04/27	27	54.89	44	54.95	54.90	-17	3,681	-0.46%
2020/04/24	4	50.80	2	50.80	51.00	2	3,522	0.06%
2020/04/23	8	51.39	11	51.71	50.70	-3	3,512	-0.09%
2020/04/22	13	48.85	8	49.74	50.50	5	3,485	0.14%
2020/04/21	25	51.37	19	51.26	49.60	6	3,434	0.17%
2020/04/20	12	53.26	3	53.37	53.40	9	3,384	0.27%
2020/04/17	9	53.60	15	53.78	53.00	-6	3,359	-0.18%
2020/04/16	15	52.89	21	53.19	53.00	-6	3,288	-0.18%
2020/04/15	71	52.74	68	52.75	53.20	3	3,250	0.09%
2020/04/14	3	49.87	12	50.99	52.20	-9	3,062	-0.29%
2020/04/13	9	47.97	16	47.81	47.50	-7	2,998	-0.23%
2020/04/10	55	47.85	61	48.04	48.15	-6	3,008	-0.20%
2020/04/09	44	50.20	32	49.73	48.55	12	3,000	0.40%
2020/04/08	26	48.30	14	48.70	48.55	12	2,978	0.40%
2020/04/07	36	47.11	43	47.31	47.15	-7	2,928	-0.24%
2020/04/06	21	45.00	6	44.73	44.95	15	2,851	0.53%
2020/04/01	4	44.09	5	44.28	44.50	-1	2,824	-0.04%
2020/03/31	10	45.26	25	45.64	44.20	-15	2,820	-0.53%
2020/03/30	89	44.56	73	44.86	45.00	16	2,768	0.58%
2020/03/27	45	44.54	25	44.06	44.85	20	2,675	0.75%
2020/03/26	20	40.53	33	40.46	40.80	-13	2,579	-0.50%
2020/03/25	21	39.81	54	39.84	39.85	-33	2,526	-1.31%
2020/03/24	18	38.96	8.6	39.50	38.80	9.4	2,500	0.38%
2020/03/23	4	37.96	22	38.01	38.10	-18	2,446	-0.74%
2020/03/20	17	39.51	3	38.87	39.65	14	2,449	0.57%
2020/03/19	34	38.14	30	37.54	36.05	4	2,425	0.16%
2020/03/18	6	43.03	56	42.64	40.05	-50	2,547	-1.96%
2020/03/17	58	46.09	11	45.41	43.45	47	2,506	1.88%
2020/03/16	18	49.89	31	50.43	48.05	-13	2,473	-0.53%
2020/03/13	35	48.33	29	48.38	49.50	6	2,415	0.25%
2020/03/12	12	54.29	23	53.65	52.60	-11	2,329	-0.47%
2020/03/11	12	60.87	25	59.92	58.00	-13	2,255	-0.58%
2020/03/10	31	60.30	9	62.00	62.20	22	2,232	0.99%
2020/03/09	42	61.97	19.4	61.57	60.30	22.6	2,198	1.03%
2020/03/06	29	67.00	14	67.28	67.00	15	2,128	0.70%
2020/03/05	13	69.94	44	69.80	70.00	-31	2,085	-1.49%
2020/03/04	2	69.60	8	69.30	69.70	-6	2,045	-0.29%
2020/03/03	9	71.37	10	70.75	70.70	-1	2,036	-0.05%
2020/03/02	16	70.18	3	71.60	69.50	13	2,022	0.64%
2020/02/27	3	74.23	5	73.98	72.90	-2	2,009	-0.10%
2020/02/26	11	76.44	13	76.69	75.40	-2	1,997	-0.10%
2020/02/25	15	75.29	7	75.66	75.90	8	1,990	0.40%
2020/02/24	4	75.45	10	75.31	75.30	-6	1,995	-0.30%
2020/02/21	1	74.80	1	75.00	75.00	0	2,001	0.00%
2020/02/20	11	77.25	17	77.14	76.10	-6	2,034	-0.29%
2020/02/19	7	74.64	14	75.04	75.40	-7	2,049	-0.34%
2020/02/18	5	73.78	3	74.37	73.60	2	2,072	0.10%
2020/02/17	8	74.90	2	74.25	74.10	6	2,085	0.29%
2020/02/14	1	73.50	9	75.07	75.20	-8	2,085	-0.38%
2020/02/13	20	75.04	22	75.27	73.70	-2	2,097	-0.10%
2020/02/12	11	73.26	5	73.64	73.90	6	2,139	0.28%
2020/02/11	4	71.05	5	71.00	71.60	-1	2,119	-0.05%
2020/02/10	6	69.42	3	69.17	69.60	3	2,141	0.14%
2020/02/07	4	73.05	17	74.98	71.70	-13	2,168	-0.60%
2020/02/06	18	74.47	33	74.15	75.00	-15	2,180	-0.69%
2020/02/05	72	75.97	47	75.56	76.00	25	2,171	1.15%
2020/02/04	24	69.50	15	69.71	70.60	9	2,068	0.44%
2020/02/03	12	65.09	18	64.66	64.20	-6	2,040	-0.29%
2020/01/31	14	71.73	16	72.44	71.00	-2	2,002	-0.10%
2020/01/30	29	77.83	23.1	77.27	76.40	5.9	1,992	0.29%
2020/01/20	1	84.90	5.1	85.69	84.80	-4.1	1,973	-0.21%
2020/01/17	3	86.13	4.2	86.18	85.80	-1.2	1,972	-0.06%
2020/01/16	10	87.16	8	87.06	86.50	2	1,972	0.10%
2020/01/15	2	87.85	2	88.00	87.50	0	1,973	0.00%
2020/01/14	8	87.90	1	88.50	87.50	7	1,985	0.35%
2020/01/13	2	87.45	5	88.00	88.00	-3	2,009	-0.15%
2020/01/10	3	87.30	1	87.50	87.50	2	2,079	0.10%
2020/01/09	7	87.90	6	87.87	87.50	1	2,087	0.05%
2020/01/08	3	86.27	1	86.00	86.40	2	2,079	0.10%
2020/01/07	6	87.07	9	87.23	86.90	-3	2,089	-0.14%
2020/01/06	5	87.96	5	88.00	87.80	0	2,088	0.00%
2020/01/03	14	92.21	4	94.55	91.90	10	2,082	0.48%
2020/01/02	11	94.77	44	94.78	94.00	-33	2,082	-1.59%
2019/12/31	2	91.90	1	92.00	92.00	1	2,125	0.05%
2019/12/30	0	0.00	4	92.55	92.00	-4	2,161	-0.19%
2019/12/27	5	92.32	3	93.20	91.80	2	2,178	0.09%
2019/12/26	14	92.89	7	93.36	92.30	7	2,230	0.31%
2019/12/25	8	93.43	1	93.60	93.30	7	2,213	0.32%
2019/12/24	10	94.25	5	95.38	93.90	5	2,216	0.23%
2019/12/23	15	95.35	42	95.49	95.20	-27	2,201	-1.23%
2019/12/20	9	93.22	5	93.72	93.00	4	2,144	0.19%
2019/12/19	44	93.62	32	93.52	92.80	12	2,138	0.56%
2019/12/18	19	92.15	4	92.20	91.40	15	2,108	0.71%
2019/12/17	6	93.03	3	93.23	92.50	3	2,145	0.14%
2019/12/16	21	93.36	21	92.73	92.50	0	2,146	0.00%
2019/12/13	81	92.24	93	92.75	91.50	-12	2,103	-0.57%
2019/12/12	2	86.70	2	86.85	86.30	0	1,920	0.00%
2019/12/11	11	86.41	12	86.41	86.70	-1	1,919	-0.05%
2019/12/10	0	0.00	3	86.87	86.50	-3	1,926	-0.16%
2019/12/09	0	0.00	4	88.00	87.60	-4	1,949	-0.21%
2019/12/06	2	87.10	4	87.75	87.70	-2	2,002	-0.10%
2019/12/05	5	87.08	2	87.40	86.60	3	2,031	0.15%
2019/12/04	3	87.10	16	87.75	86.60	-13	2,037	-0.64%
2019/12/03	2	88.45	1	89.30	89.00	1	2,043	0.05%
2019/12/02	1	88.70	0	0.00	88.80	1	2,084	0.05%
2019/11/29	2	90.25	11	89.80	89.80	-9	2,167	-0.42%
2019/11/28	2	90.20	1	89.90	89.50	1	2,183	0.05%
2019/11/27	4	91.25	0	0.00	90.00	4	2,231	0.18%
2019/11/26	18	91.17	21	91.09	91.40	-3	2,276	-0.13%
2019/11/25	2	88.80	33	88.75	88.80	-31	2,268	-1.37%
2019/11/22	1	89.70	2	88.65	88.40	-1	2,310	-0.04%
2019/11/21	6	89.53	1	89.60	89.60	5	2,371	0.21%
2019/11/20	1	90.50	7	89.81	89.30	-6	2,406	-0.25%
2019/11/19	13	91.83	16	91.59	90.80	-3	2,504	-0.12%
2019/11/18	18	89.44	23	90.34	91.60	-5	2,469	-0.20%
2019/11/15	3	84.33	1	84.80	86.00	2	2,426	0.08%
2019/11/14	9	86.12	6	86.23	85.00	3	2,407	0.12%
2019/11/13	5	88.00	9	87.83	88.00	-4	2,451	-0.16%
2019/11/12	12	88.40	18	87.95	88.60	-6	2,499	-0.24%
2019/11/11	85	88.50	33	89.12	87.80	52	2,514	2.07%
2019/11/08	10	94.55	5	94.48	93.60	5	2,477	0.20%
2019/11/07	9	94.81	7	95.51	94.50	2	2,481	0.08%
2019/11/06	18	97.47	6	97.13	95.80	12	2,466	0.49%
2019/11/05	14	100.09	14	100.39	100.00	0	2,430	0.00%
2019/11/04	13.1	100.11	10	99.91	99.90	3.1	2,434	0.13%
2019/11/01	11.3	98.60	4	98.88	98.70	7.3	2,475	0.29%
2019/10/31	7.1	99.25	16	99.03	98.90	-8.9	2,519	-0.35%
2019/10/30	5.1	98.64	6	98.77	98.60	-0.9	2,543	-0.04%
2019/10/29	13	97.55	3	97.17	97.00	10	2,535	0.39%
2019/10/28	11	99.60	5	98.64	98.00	6	2,535	0.24%
2019/10/25	7	100.29	1	100.50	99.50	6	2,533	0.24%
2019/10/24	6	99.95	10	100.50	99.80	-4	2,544	-0.16%
2019/10/23	3	99.73	2	99.65	99.30	1	2,543	0.04%
2019/10/22	6	99.95	3	99.77	99.30	3	2,561	0.12%
2019/10/21	7	101.64	2	101.50	100.50	5	2,578	0.19%
2019/10/18	22	100.42	41	100.17	100.50	-19	2,618	-0.73%
2019/10/17	0	0.00	3	96.20	96.20	-3	2,566	-0.12%
2019/10/16	2	96.40	18.3	96.52	96.20	-16.3	2,613	-0.62%
2019/10/15	10	96.94	6	96.83	97.10	4	2,617	0.15%
2019/10/14	6	96.58	0	0.00	95.80	6	2,615	0.23%
2019/10/09	4	96.53	1	96.40	96.00	3	2,621	0.11%
2019/10/08	5	98.38	1	97.60	97.00	4	2,619	0.15%
2019/10/07	25	97.24	21	97.57	100.50	4	2,620	0.15%
2019/10/04	12	100.33	13.5	99.39	98.00	-1.5	2,552	-0.06%
2019/10/03	15	100.81	4	101.13	102.00	11	2,570	0.43%
2019/10/02	34	100.87	22	101.09	102.00	12	2,569	0.47%
2019/10/01	2	106.75	0.1	106.50	106.50	1.9	2,520	0.07%
2019/09/27	1	109.50	1	106.50	106.50	0	2,553	0.00%
2019/09/25	5	107.80	3.1	108.16	108.50	1.9	2,959	0.06%
2019/09/24	7	108.36	9	108.67	107.50	-2	3,156	-0.06%
2019/09/23	5	108.40	4	108.25	109.00	1	3,354	0.03%
2019/09/20	2	106.50	5	106.80	107.00	-3	3,476	-0.09%
2019/09/19	6	106.58	2	107.00	106.00	4	3,516	0.11%
2019/09/18	2	105.50	2	105.75	105.50	0	3,526	0.00%
2019/09/17	15	105.73	0	0.00	105.50	15	3,556	0.42%
2019/09/16	2	108.50	0	0.00	106.50	2	3,732	0.05%
2019/09/12	5	106.30	2	107.99	108.00	3	3,779	0.08%
2019/09/11	8	104.56	6	105.42	105.00	2	3,805	0.05%
2019/09/10	15	107.13	4	107.13	105.50	11	3,827	0.29%
2019/09/09	11	108.50	26	108.71	109.00	-15	3,836	-0.39%
2019/09/06	4	106.75	8	107.06	107.00	-4	3,841	-0.10%
2019/09/05	4	107.13	18	106.97	106.00	-14	3,905	-0.36%
2019/09/04	14	105.86	17	105.91	106.50	-3	3,919	-0.08%
2019/09/03	29	107.93	31	107.73	105.00	-2	3,924	-0.05%
2019/09/02	3	105.67	4.3	105.97	106.00	-1.3	3,913	-0.03%
2019/08/30	6	105.08	8	105.06	104.50	-2	3,952	-0.05%
2019/08/29	10	103.25	10	103.00	103.00	0	3,982	0.00%
2019/08/28	7	100.60	8	100.25	100.00	-1	4,100	-0.02%
2019/08/27	16	100.29	25	100.79	100.50	-9	4,231	-0.21%
2019/08/26	10	97.38	26	97.29	98.30	-16	4,279	-0.37%
2019/08/23	26	100.03	17	99.68	99.20	9	4,343	0.21%
2019/08/22	19	103.24	17	103.59	103.00	2	4,348	0.05%
2019/08/21	3	100.03	0	0.00	99.60	3	4,409	0.07%
2019/08/20	2	99.95	3	99.50	99.30	-1	4,445	-0.02%
2019/08/19	5	100.30	12	100.58	99.30	-7	4,496	-0.16%
2019/08/16	26	101.79	17	102.03	100.50	9	4,510	0.20%
2019/08/15	8	97.56	22	97.88	99.80	-14	4,466	-0.31%
2019/08/14	13	99.22	19	98.87	97.00	-6	4,442	-0.14%
2019/08/13	11	97.09	26	97.04	96.00	-15	4,441	-0.34%
2019/08/12	16	100.97	7	100.69	100.00	9	4,509	0.20%
2019/08/08	2	102.00	1	101.50	102.00	1	4,593	0.02%
2019/08/07	16	101.54	10	100.34	99.80	6	4,658	0.13%
2019/08/06	9	99.66	15	100.12	102.00	-6	4,682	-0.13%
2019/08/05	56	104.01	44	104.11	101.00	12	4,767	0.25%
2019/08/02	3	111.00	12	110.75	110.00	-9	4,850	-0.19%
2019/08/01	9	108.83	23	109.59	111.00	-14	5,016	-0.28%
2019/07/31	3	106.33	0	0.00	106.50	3	5,163	0.06%
2019/07/30	21	106.52	24	107.02	106.00	-3	5,257	-0.06%
2019/07/29	2	106.25	4	105.63	106.00	-2	5,461	-0.04%
2019/07/26	8	106.75	4	106.50	106.00	4	5,666	0.07%
2019/07/25	18	108.28	2	108.50	107.00	16	5,750	0.28%
2019/07/24	10	106.35	17	108.09	108.00	-7	5,813	-0.12%
2019/07/23	10	108.35	4	109.88	107.50	6	5,862	0.10%
2019/07/22	30	108.43	30	108.33	109.00	0	5,876	0.00%
2019/07/19	4	113.88	5	114.10	113.00	-1	5,891	-0.02%
2019/07/18	5	115.00	10	114.65	113.00	-5	5,988	-0.08%
2019/07/17	1	112.00	4	112.25	113.00	-3	6,132	-0.05%
2019/07/16	5	111.50	1	112.00	111.50	4	6,247	0.06%
2019/07/15	4	111.63	9	112.22	111.50	-5	6,273	-0.08%
2019/07/12	11	108.50	25	108.44	109.50	-14	6,301	-0.22%
2019/07/11	4	104.38	3	105.33	105.50	1	6,328	0.02%
2019/07/10	10	105.65	4	105.50	105.00	6	6,368	0.09%
2019/07/09	23	106.04	23	106.15	106.00	0	6,413	0.00%
2019/07/08	4	114.00	12	113.38	115.00	-8	6,467	-0.12%
2019/07/05	20	114.90	19	114.37	115.00	1	6,484	0.02%
2019/07/04	18.1	113.61	20	114.63	114.00	-2	6,526	-0.03%
2019/07/03	109	117.43	80	116.62	114.00	29	6,616	0.44%	大買/
2019/07/02	77	127.36	66	127.01	126.50	11	6,519	0.17%
2019/07/01	84	128.10	73	128.15	128.00	11	6,427	0.17%
2019/06/28	72	120.51	67	119.90	122.00	5	6,352	0.08%
2019/06/27	38	116.49	33	117.03	116.00	5	6,333	0.08%
2019/06/26	17	113.44	26	113.77	115.50	-9	6,245	-0.14%
2019/06/25	6	110.17	6	111.17	109.50	0	6,188	0.00%
2019/06/24	9	109.94	12	109.96	111.00	-3	6,220	-0.05%
2019/06/21	107	114.37	64	113.23	109.50	43	6,275	0.69%	大買/
2019/06/20	11	111.00	14	110.71	112.00	-3	6,131	-0.05%
2019/06/19	6	109.92	24	109.73	110.00	-18	6,165	-0.29%
2019/06/18	15	110.77	18	109.89	108.00	-3	6,152	-0.05%
2019/06/17	19	109.66	25	110.44	111.00	-6	6,178	-0.10%
2019/06/14	16	108.88	10	108.60	108.00	6	6,308	0.10%
2019/06/13	23	109.17	27	109.39	109.00	-4	6,338	-0.06%
2019/06/12	14	106.21	20	106.48	107.00	-6	6,438	-0.09%
2019/06/11	21	106.05	18	105.72	105.00	3	6,559	0.05%
2019/06/10	68	105.66	36	105.57	104.50	32	6,656	0.48%
2019/06/06	24	106.40	30	105.82	106.50	-6	6,701	-0.09%
2019/06/05	35	107.84	36	106.81	106.00	-1	6,787	-0.01%
2019/06/04	85	109.99	45	110.56	106.50	40	6,806	0.59%
2019/06/03	48	110.23	63	110.38	112.50	-15	6,769	-0.22%
2019/05/31	35	105.73	28	107.73	108.50	7	6,826	0.10%
2019/05/30	53	107.23	27	106.11	105.00	26	6,839	0.38%
2019/05/29	13	105.73	12	105.71	106.50	1	6,801	0.01%
2019/05/28	96	106.35	92	104.94	108.00	4	6,858	0.06%
2019/05/27	22	107.11	16	106.00	108.50	6	6,788	0.09%
2019/05/24	26	111.08	29	111.91	108.50	-3	6,864	-0.04%
2019/05/23	8	107.88	1	105.50	110.50	7	6,979	0.10%
2019/05/22	11	106.09	11	107.00	107.00	0	7,025	0.00%
2019/05/21	19	103.68	12	105.17	106.50	7	7,118	0.10%
2019/05/20	0	0.00	3	105.83	104.00	-3	7,163	-0.04%
2019/05/17	21	106.38	35.1	104.76	104.50	-14.1	7,248	-0.19%
2019/05/16	30	114.55	6	112.67	109.50	24	7,208	0.33%
2019/05/15	38.1	112.62	24	110.71	113.50	14.1	7,169	0.20%
2019/05/14	12	103.42	17	105.44	105.50	-5	7,201	-0.07%
2019/05/13	37	104.34	57	104.39	105.50	-20	7,197	-0.28%
2019/05/10	31	102.90	45	102.70	103.00	-14	7,127	-0.20%
2019/05/09	85	103.54	79	102.05	100.50	6	7,009	0.09%
2019/05/08	97	103.46	69.2	103.35	104.00	27.8	6,820	0.41%
2019/05/07	27	100.10	55	100.37	101.50	-28	6,665	-0.42%
2019/05/06	167	99.77	232	99.44	97.80	-65	6,589	-0.99%	大買/大賣/
2019/05/03	111	95.89	84	96.17	96.80	27	6,399	0.42%	大買/
2019/05/02	59	90.77	31	90.95	92.00	28	6,190	0.45%
2019/04/30	16	87.08	35	87.53	88.90	-19	6,109	-0.31%
2019/04/29	68	84.77	74	84.43	83.50	-6	6,068	-0.10%
2019/04/26	22	87.51	32	87.53	87.20	-10	6,010	-0.17%
2019/04/25	67	88.96	33	88.42	89.00	34	6,006	0.57%
2019/04/24	52	89.97	27	90.77	91.50	25	6,014	0.42%
2019/04/23	63	86.86	40	87.36	88.00	23	6,187	0.37%
2019/04/22	22	96.90	75	97.46	93.00	-53	6,072	-0.87%
2019/04/19	16	99.59	10	99.62	99.80	6	6,095	0.10%
2019/04/18	11	100.30	22	99.93	99.30	-11	6,271	-0.18%
2019/04/17	108	102.17	8	102.13	100.00	100	6,588	1.52%	大買/
2019/04/16	9	100.50	10	100.96	103.50	-1	6,842	-0.01%
2019/04/15	24	103.75	26	103.92	102.00	-2	6,835	-0.03%
2019/04/12	15	102.07	134	101.84	104.50	-119	6,876	-1.73%	大賣/鉅額交易
2019/04/11	10	105.70	29	105.78	104.00	-19	6,845	-0.28%
2019/04/10	13	105.00	57	105.21	106.50	-44	6,984	-0.63%
2019/04/09	53	109.65	45	109.79	107.00	8	6,968	0.11%
2019/04/08	34	102.66	62	103.10	104.50	-28	6,879	-0.41%
2019/04/03	47	95.16	25	95.92	95.20	22	6,872	0.32%
2019/04/02	45	95.28	52	96.43	99.00	-7	6,792	-0.10%
2019/04/01	67	100.45	41	98.98	96.50	26	6,695	0.39%
2019/03/29	9	106.83	12	104.96	106.50	-3	6,551	-0.05%
2019/03/28	10	104.75	11	105.82	105.50	-1	6,516	-0.02%
2019/03/27	19	103.71	1	109.50	105.00	18	6,501	0.28%
2019/03/26	12	109.29	19	113.58	108.00	-7	6,446	-0.11%
2019/03/25	13	107.31	21	106.36	110.00	-8	6,386	-0.13%
2019/03/22	47	108.20	82	108.85	108.50	-35	6,363	-0.55%
2019/03/21	11	100.68	2	101.75	101.50	9	6,292	0.14%
2019/03/20	45.2	100.03	11	99.84	100.00	34.2	6,306	0.54%
2019/03/19	62	95.86	86	95.92	96.20	-24	6,250	-0.38%
2019/03/18	53	101.85	26	103.94	103.00	27	6,082	0.44%
2019/03/15	98	111.19	109	110.95	108.00	-11	6,054	-0.18%	大賣/
2019/03/14	58	116.76	29	117.26	120.00	29	5,907	0.49%
2019/03/13	38	110.70	29	111.16	113.50	9	5,847	0.15%
2019/03/12	12	106.92	63	106.56	108.00	-51	5,759	-0.89%
2019/03/11	28	103.86	15	104.03	104.00	13	5,692	0.23%
2019/03/08	80	106.53	77	104.20	108.50	3	5,602	0.05%
2019/03/07	48	103.03	39	102.77	105.00	9	5,518	0.16%
2019/03/06	110	107.34	96	103.95	101.50	14	5,407	0.26%	大買/
2019/03/05	34	107.22	34	107.00	109.00	0	5,226	0.00%
2019/03/04	66	104.97	25	104.64	105.00	41	5,148	0.80%
2019/02/27	21	102.45	34	102.59	103.00	-13	5,076	-0.26%
2019/02/26	27	103.31	51	102.83	104.00	-24	4,988	-0.48%
2019/02/25	65	99.14	66	99.34	102.00	-1	4,996	-0.02%
2019/02/22	139	95.70	126	94.51	97.00	13	4,891	0.27%	大買/大賣/
2019/02/21	39	93.19	40	93.32	94.60	-1	4,732	-0.02%
2019/02/20	64	92.27	58	91.44	91.70	6	4,669	0.13%
2019/02/19	9	88.52	19	88.40	88.80	-10	4,589	-0.22%
2019/02/18	82	86.18	36	85.96	88.30	46	4,524	1.02%
2019/02/15	23	83.03	66	82.17	82.00	-43	4,417	-0.97%
2019/02/14	26	84.52	38	84.57	84.30	-12	4,388	-0.27%
2019/02/13	42	82.44	33	82.77	83.70	9	4,360	0.21%
2019/02/12	11	79.33	34	79.55	79.90	-23	4,263	-0.54%
2019/02/11	22	78.17	19	78.62	78.40	3	4,247	0.07%
2019/01/30	35	76.82	59	76.81	76.70	-24	4,234	-0.57%
2019/01/29	43	76.54	1	76.90	76.40	42	4,254	0.99%
2019/01/28	7	76.63	29	77.30	77.50	-22	4,283	-0.51%
2019/01/25	16	75.28	6	75.15	75.00	10	4,319	0.23%
2019/01/24	11	73.16	8	73.44	74.20	3	4,363	0.07%
2019/01/23	11	70.58	8	71.01	71.50	3	4,387	0.07%
2019/01/22	13	70.65	0	0.00	70.20	13	4,414	0.29%
2019/01/21	10	71.39	21	71.03	71.90	-11	4,444	-0.25%
2019/01/18	7	69.73	6	69.67	69.30	1	4,466	0.02%
2019/01/17	17	69.96	1	70.70	69.10	16	4,509	0.35%
2019/01/16	29	68.02	34	69.38	71.20	-5	4,538	-0.11%
2019/01/15	84	74.12	76	74.66	69.90	8	4,488	0.18%
2019/01/14	22	75.28	146.4	75.30	75.80	-124.4	4,238	-2.93%	大賣/鉅額交易
2019/01/11	93	76.25	67	75.69	75.60	26	4,199	0.62%
2019/01/10	150	75.56	80	75.72	76.00	70	4,109	1.70%	大買/
2019/01/09	167	75.16	166	75.23	74.20	1	3,927	0.03%	大買/大賣/
2019/01/08	107	71.44	106	71.60	75.40	1	3,614	0.03%	大買/大賣/
2019/01/07	45	69.80	21	69.80	69.80	24	3,360	0.71%
2019/01/04	89	61.73	61	61.64	63.50	28	3,409	0.82%
2019/01/03	37	64.34	42	64.49	63.80	-5	3,316	-0.15%
2019/01/02	140	68.52	117	68.49	66.00	23	3,377	0.68%	大買/大賣/
2018/12/28	0	0.00	2	65.25	65.90	-2	3,260	-0.06%
2018/12/27	11	65.15	8	64.15	64.50	3	3,349	0.09%
2018/12/26	40	64.77	49	65.09	63.60	-9	3,485	-0.26%
2018/12/25	6	63.42	24	63.40	63.30	-18	3,447	-0.52%
2018/12/24	21	64.11	19	64.04	64.10	2	3,528	0.06%
2018/12/22	23	64.03	32	63.31	63.10	-9	3,530	-0.25%
2018/12/21	2	61.00	2	61.65	62.60	0	3,527	0.00%
2018/12/20	7	61.10	12	61.60	61.30	-5	3,540	-0.14%
2018/12/19	2	61.90	2	62.05	62.00	0	3,563	0.00%
2018/12/18	12	61.93	13	61.71	61.20	-1	3,581	-0.03%
2018/12/17	3	63.97	9	63.79	63.80	-6	3,567	-0.17%
2018/12/14	4	63.13	43	63.16	64.00	-39	3,575	-1.09%
2018/12/13	11	64.21	16	64.29	62.60	-5	3,577	-0.14%
2018/12/12	8	63.30	16	63.26	63.60	-8	3,604	-0.22%
2018/12/11	7	62.67	7	62.90	62.60	0	3,633	0.00%
2018/12/10	20	61.82	34	61.74	62.10	-14	3,755	-0.37%
2018/12/07	32	60.62	37	60.74	61.80	-5	3,790	-0.13%
2018/12/06	25	60.75	20	61.02	58.90	5	3,886	0.13%
2018/12/05	28	61.50	51	61.57	63.00	-23	3,889	-0.59%
2018/12/04	21	61.47	21	61.32	61.00	0	3,943	0.00%
2018/12/03	31	59.58	30	60.01	59.90	1	4,066	0.02%
2018/11/30	1	56.50	4	56.53	56.30	-3	4,089	-0.07%
2018/11/29	6	55.95	6	56.07	55.60	0	4,199	0.00%
2018/11/28	2	55.95	2	55.40	55.10	0	4,396	0.00%
2018/11/27	6	55.12	11	55.05	55.50	-5	4,610	-0.11%
2018/11/26	13	53.56	12	53.56	54.00	1	4,669	0.02%
2018/11/23	6	53.68	7	54.01	53.10	-1	4,700	-0.02%
2018/11/22	32	56.07	30	55.90	54.00	2	4,776	0.04%
2018/11/21	1	53.10	8	53.24	53.50	-7	4,853	-0.14%
2018/11/20	29	53.19	5	53.30	53.50	24	4,956	0.48%
2018/11/19	25	53.30	3	52.87	53.30	22	4,957	0.44%
2018/11/16	11	52.70	6	52.87	52.50	5	4,964	0.10%
2018/11/15	3	51.43	7	51.14	52.00	-4	4,964	-0.08%
2018/11/14	19	52.22	2	51.55	51.40	17	4,989	0.34%
2018/11/13	25	49.60	3	51.60	51.90	22	5,041	0.44%
2018/11/12	6	50.88	3	51.50	50.70	3	5,065	0.06%
2018/11/09	8	52.01	21	51.81	51.50	-13	5,083	-0.26%
2018/11/08	7	53.03	32	52.53	51.90	-25	5,132	-0.49%
2018/11/07	4	51.63	9	51.69	52.20	-5	5,193	-0.10%
2018/11/06	26	51.82	30	51.57	51.20	-4	5,336	-0.07%
2018/11/05	25	49.67	25	49.95	51.00	0	5,332	0.00%
2018/11/02	100	53.34	44	53.72	52.20	56	5,358	1.05%
2018/11/01	17	52.57	31	52.63	53.00	-14	5,392	-0.26%
2018/10/31	49	51.07	60	51.21	51.10	-11	5,440	-0.20%
2018/10/30	11	49.60	12	49.54	49.70	-1	5,628	-0.02%
2018/10/29	12	49.47	14	49.44	50.20	-2	5,728	-0.03%
2018/10/26	21	50.62	23	50.57	49.30	-2	5,947	-0.03%
2018/10/25	20	50.76	36	50.36	50.60	-16	6,359	-0.25%
2018/10/24	9	51.80	17	51.98	52.50	-8	6,446	-0.12%
2018/10/23	13	52.05	12	51.75	50.90	1	6,588	0.02%
2018/10/22	10	52.53	6	53.05	53.00	4	6,889	0.06%
2018/10/19	32	50.19	9	49.97	51.70	23	6,986	0.33%
2018/10/18	16	51.53	16	51.65	51.20	0	7,209	0.00%
2018/10/17	10	51.34	16	51.08	50.30	-6	7,600	-0.08%
2018/10/16	13	50.19	8	50.35	50.30	5	7,695	0.06%
2018/10/15	12	48.99	9	49.25	48.95	3	7,903	0.04%
2018/10/12	59	47.82	23	48.31	49.85	36	8,183	0.44%
2018/10/11	8	48.70	0	0.00	48.70	8	8,220	0.10%
2018/10/09	74	56.26	73	55.81	54.10	1	8,597	0.01%
2018/10/08	35	59.92	74	60.22	60.00	-39	8,507	-0.46%
2018/10/05	68	60.16	67	59.94	60.00	1	8,542	0.01%
2018/10/04	138	66.22	86	65.83	63.40	52	8,556	0.61%	大買/
2018/10/03	68	70.62	64	70.60	70.10	4	8,411	0.05%
2018/10/02	36	69.51	61	69.79	71.00	-25	8,389	-0.30%
2018/10/01	18	70.34	1	70.00	70.60	17	8,348	0.20%
2018/09/28	4	70.15	6	70.00	69.70	-2	8,439	-0.02%
2018/09/27	0	0.00	9	69.18	69.50	-9	8,635	-0.10%
2018/09/26	2	69.05	5	69.74	69.10	-3	9,078	-0.03%
2018/09/25	3	66.67	23	67.06	69.00	-20	9,128	-0.22%
2018/09/21	13	64.21	12	64.42	65.60	1	9,292	0.01%
2018/09/20	23	64.49	1	64.60	64.10	22	9,420	0.23%
2018/09/19	3	64.27	4	64.05	63.50	-1	9,455	-0.01%
2018/09/18	17	62.51	37	63.44	62.30	-20	9,513	-0.21%
2018/09/17	5	66.50	3	66.63	66.30	2	9,494	0.02%
2018/09/14	50	68.37	89	67.76	68.20	-39	9,490	-0.41%
2018/09/13	35	68.71	38	69.03	68.50	-3	9,452	-0.03%
2018/09/12	43	69.25	53	69.20	69.50	-10	9,427	-0.11%
2018/09/11	49	67.06	30	66.97	68.00	19	9,427	0.20%
2018/09/10	113	68.55	117	69.17	67.30	-4	9,421	-0.04%	大買/大賣/
2018/09/07	96	69.07	86	68.65	69.50	10	9,732	0.10%
2018/09/06	36	66.88	39	66.42	68.00	-3	9,827	-0.03%
2018/09/05	106	66.45	92	66.52	67.30	14	9,843	0.14%	大買/
2018/09/04	70	67.70	70	67.71	66.20	0	9,876	0.00%
2018/09/03	83	71.17	61	71.22	69.90	22	9,871	0.22%
2018/08/31	27	68.96	26	68.10	69.80	1	9,927	0.01%
2018/08/30	6	68.00	8	68.15	67.90	-2	10,098	-0.02%
2018/08/29	47	68.26	62	68.23	68.00	-15	10,379	-0.14%
2018/08/28	51	68.07	62	67.72	67.80	-11	10,441	-0.11%
2018/08/27	74	64.66	41	64.92	66.10	33	10,324	0.32%
2018/08/24	6	60.50	9	60.19	61.00	-3	10,207	-0.03%
2018/08/23	6	60.30	0	0.00	60.30	6	10,201	0.06%
2018/08/22	12	61.55	8	61.79	61.30	4	10,174	0.04%
2018/08/21	9	59.94	3	61.17	61.50	6	10,153	0.06%
2018/08/20	15	59.77	40	59.60	59.90	-25	10,136	-0.25%
2018/08/17	10	61.38	12	61.35	61.20	-2	10,116	-0.02%
2018/08/16	3	60.67	55	60.76	60.90	-52	10,077	-0.52%
2018/08/15	7	59.79	23	60.03	60.80	-16	10,019	-0.16%
2018/08/14	18	58.75	35	58.91	61.00	-17	9,949	-0.17%
2018/08/13	41	57.96	37	58.49	58.00	4	9,858	0.04%
2018/08/10	11	63.62	11	63.96	63.50	0	9,665	0.00%
2018/08/09	27	64.34	28	64.12	63.60	-1	9,600	-0.01%
2018/08/08	15	66.47	14	66.26	65.40	1	9,517	0.01%
2018/08/07	23	66.49	33	66.22	66.00	-10	9,413	-0.11%
2018/08/06	38	67.92	26	67.40	68.00	12	9,294	0.13%
2018/08/03	19	64.98	32	64.48	65.50	-13	9,053	-0.14%
2018/08/02	51	63.41	55	63.47	63.40	-4	8,915	-0.04%
2018/08/01	169	67.04	183	67.24	65.20	-14	8,639	-0.16%	大買/大賣/
2018/07/31	10	65.11	15	65.37	66.70	-5	8,171	-0.06%
2018/07/30	35	64.37	34	64.51	65.00	1	8,038	0.01%
2018/07/27	72	64.18	136	64.11	64.40	-64	7,833	-0.82%	大賣/
2018/07/26	56	62.59	58	62.18	62.50	-2	7,493	-0.03%
2018/07/25	43	64.08	61	64.10	62.50	-18	7,355	-0.24%
2018/07/24	81	62.53	99.8	62.04	64.40	-18.8	7,084	-0.27%
2018/07/23	29	58.70	16	59.23	58.60	13	6,635	0.20%
2018/07/20	114	60.19	98	60.17	60.40	16	6,512	0.25%	大買/
2018/07/19	85	60.79	134	60.66	60.20	-49	6,255	-0.78%	大賣/
2018/07/18	68	58.38	79	58.85	58.30	-11	5,926	-0.19%
2018/07/17	144	59.94	113	59.63	58.40	31	5,782	0.54%	大買/大賣/
2018/07/16	12	55.83	16	56.04	56.60	-4	5,390	-0.07%
2018/07/13	19	56.14	33	56.36	55.60	-14	5,334	-0.26%
2018/07/12	67	54.61	62	54.98	56.00	5	5,246	0.10%
2018/07/11	6	52.48	7	52.50	52.60	-1	5,106	-0.02%
2018/07/10	34	52.66	15	52.62	52.90	19	5,076	0.37%
2018/07/09	2	53.05	3	52.40	52.00	-1	5,001	-0.02%
2018/07/06	23	50.92	12	50.87	52.30	11	4,956	0.22%
2018/07/05	39	52.30	48	52.22	50.00	-9	4,851	-0.19%
2018/07/04	158	59.55	121	59.18	54.50	37	4,621	0.80%	大買/大賣/
2018/07/03	16	56.78	11	57.11	57.50	5	4,144	0.12%
2018/07/02	80	57.97	62	57.71	57.90	18	4,062	0.44%
2018/06/29	12	55.08	25	54.98	55.70	-13	3,858	-0.34%
2018/06/28	18	53.47	13	53.12	52.20	5	3,706	0.13%
2018/06/27	55	54.10	60	53.72	53.00	-5	3,644	-0.14%
2018/06/26	16	52.17	17	50.39	53.00	-1	3,570	-0.03%
2018/06/25	23	51.18	6	50.75	50.70	17	3,518	0.48%
2018/06/22	5	51.60	12	52.11	51.80	-7	3,485	-0.20%
2018/06/21	49	50.65	71	50.79	50.90	-22	3,375	-0.65%
2018/06/20	25	50.17	51	50.05	49.70	-26	3,321	-0.78%
2018/06/19	54	52.82	182	52.53	52.10	-128	3,193	-4.01%	大賣/鉅額交易
2018/06/15	199	57.10	174	56.06	53.60	25	3,111	0.80%	大買/大賣/
2018/06/14	127	53.97	98	54.59	56.30	29	2,689	1.08%	大買/
2018/06/13	57	52.38	77	51.74	51.20	-20	2,410	-0.83%
2018/06/12	56	53.92	62	53.19	52.00	-6	2,317	-0.26%
2018/06/11	99	53.41	89	53.71	54.00	10	2,183	0.46%
2018/06/08	100	53.75	61	53.74	52.10	39	1,964	1.99%
2018/06/07	109	51.08	105	51.54	52.20	4	1,666	0.24%	大買/大賣/
2018/06/06	129	48.44	119	48.99	49.45	10	1,400	0.71%	大買/大賣/
2018/06/05	77	46.45	100	47.51	47.55	-23	1,066	-2.16%
2018/06/04	4	43.01	5	42.60	43.25	-1	895	-0.11%
2018/06/01	2	39.60	0	0.00	39.35	2	825	0.24%
2018/05/31	23	39.88	8	39.55	39.65	15	820	1.83%
2018/05/30	0	0.00	1	38.00	38.00	-1	800	-0.12%
2018/05/29	2	38.60	0	0.00	38.50	2	802	0.25%
2018/05/28	4	39.84	5	39.84	39.35	-1	790	-0.13%
2018/05/25	16	39.03	4	39.01	38.85	12	787	1.52%
2018/05/24	11	35.96	5	36.64	37.25	6	736	0.81%
2018/05/21	8	34.27	0	0.00	34.60	8	734	1.09%
2018/05/18	0.2	32.70	2	32.60	32.85	-1.8	736	-0.25%
2018/05/17	8	33.09	0	0.00	32.90	8	756	1.06%
2018/05/16	3	32.43	0	0.00	32.85	3	781	0.38%
2018/05/08	1	32.95	1	32.70	32.60	0	818	0.00%
2018/05/07	1.1	31.90	5	31.30	33.00	-3.9	835	-0.46%
2018/05/04	1	31.70	0	0.00	31.60	1	868	0.12%
2018/05/02	2	33.70	0	0.00	33.20	2	888	0.23%
2018/04/30	3	33.07	2	32.98	33.20	1	907	0.11%
2018/04/27	4	33.15	0	0.00	32.90	4	907	0.44%
2018/04/26	3	35.08	21	34.06	32.40	-18	906	-1.99%
2018/04/25	1	35.50	4	34.93	34.80	-3	896	-0.33%
2018/04/24	5	35.48	2	35.40	35.40	3	892	0.34%
2018/04/20	1	37.50	0	0.00	37.70	1	886	0.11%
2018/04/18	14	37.18	6.2	37.44	37.55	7.8	909	0.86%
2018/04/16	0	0.00	16	39.54	38.35	-16	886	-1.81%
2018/04/13	2	38.95	9	39.09	39.10	-7	883	-0.79%
2018/04/12	2	38.90	7	39.07	39.40	-5	882	-0.57%
2018/04/11	11	39.08	15	39.09	38.50	-4	872	-0.46%
2018/04/10	1	39.10	1	39.10	39.15	0	853	0.00%
2018/04/09	2	37.58	1	37.65	37.80	1	861	0.12%
2018/04/03	5	38.75	3	38.63	38.70	2	872	0.23%
2018/03/30	5	42.78	0	0.00	41.00	5	885	0.56%
2018/03/29	6	43.33	40	43.15	42.55	-34	902	-3.77%
2018/03/28	6	42.63	1	42.95	42.75	5	895	0.56%
2018/03/27	47	42.80	4	42.75	43.00	43	893	4.81%
2018/03/26	22.2	41.28	16	41.16	41.35	6.2	893	0.69%
2018/03/23	63	40.90	0	0.00	40.90	63	894	7.04%
2018/03/22	14	42.70	5	42.10	42.10	9	907	0.99%
2018/03/21	14	42.83	3	43.00	43.00	11	909	1.21%
2018/03/20	0	0.00	3	41.33	41.65	-3	892	-0.34%
2018/03/19	7	40.85	0	0.00	40.90	7	892	0.78%
2018/03/16	28	40.83	0	0.00	40.90	28	898	3.12%
2018/03/15	8	41.63	7	41.43	41.30	1	909	0.11%
2018/03/14	13	39.05	1	39.10	39.60	12	887	1.35%
2018/03/13	2	38.95	2	39.10	38.70	0	907	0.00%
2018/03/12	0	0.00	1	38.80	38.40	-1	925	-0.11%
2018/03/09	1	37.20	0	0.00	38.15	1	966	0.10%
2018/03/08	0.2	37.50	0	0.00	37.50	0.2	1,006	0.02%
2018/03/07	1	37.70	2	37.50	37.35	-1	1,027	-0.10%
2018/03/06	0.1	37.60	1	37.55	37.60	-0.9	1,048	-0.08%
2018/03/02	8.1	37.94	8	38.21	38.00	0.1	1,072	0.01%
2018/03/01	2	38.88	17	38.77	38.75	-15	1,082	-1.39%
2018/02/27	6	39.90	22	40.45	39.35	-16	1,091	-1.47%
2018/02/23	3	38.70	0	0.00	38.20	3	1,092	0.27%
2018/02/22	11	36.79	4	37.33	37.50	7	1,180	0.59%
2018/02/21	1	36.75	3	36.83	37.00	-2	1,211	-0.17%
2018/02/12	0	0.00	10	33.67	33.95	-10	1,217	-0.82%
2018/02/09	2	33.33	6	32.54	33.20	-4	1,254	-0.32%
2018/02/08	4	35.93	5	35.70	35.45	-1	1,268	-0.08%
2018/02/07	3	38.35	6	38.96	37.85	-3	1,248	-0.24%
2018/02/06	45	38.70	11	37.95	38.30	34	1,257	2.70%
2018/02/05	1	41.35	0	0.00	42.00	1	1,243	0.08%
2018/02/02	0	0.00	1	42.60	42.70	-1	1,262	-0.08%
2018/02/01	4	43.15	5	43.64	42.85	-1	1,301	-0.08%
2018/01/31	1	43.05	0	0.00	42.75	1	1,355	0.07%
2018/01/30	2	44.30	0	0.00	43.20	2	1,403	0.14%
2018/01/29	11	44.83	14	44.77	44.90	-3	1,436	-0.21%
2018/01/26	0	0.00	6	42.03	42.00	-6	1,411	-0.43%
2018/01/25	6	43.40	1	43.00	42.00	5	1,457	0.34%
2018/01/24	2	42.65	1	43.50	42.75	1	1,515	0.07%
2018/01/23	1.1	41.79	5.1	41.70	41.80	-4	1,595	-0.25%
2018/01/18	1	43.85	0	0.00	43.20	1	1,928	0.05%
2018/01/17	1	43.90	2	44.25	43.80	-1	1,983	-0.05%
2018/01/16	0	0.00	1	43.45	43.45	-1	2,122	-0.05%
2018/01/15	2	43.45	0	0.00	43.35	2	2,288	0.09%
2018/01/12	4	43.46	3	43.97	43.95	1	2,475	0.04%
2018/01/09	0	41.60	0	0.00	41.60	0	2,519	0.00%
2018/01/08	0	0.00	1	43.25	43.25	-1	2,530	-0.04%
2018/01/05	0	0.00	27	43.52	43.80	-27	2,550	-1.06%
2018/01/04	0	0.00	1	43.15	43.30	-1	2,571	-0.04%
2018/01/03	34	44.83	2	43.55	43.55	32	2,588	1.24%
2018/01/02	3	44.25	2	43.25	44.40	1	2,588	0.04%