佳凌 (4976)-台新-高雄券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.65
漲跌
▼0.05
漲幅
-0.12%
成交量
529張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/05/03	2	42.15	4	42.21	41.65	-2	718	-0.28%
2024/05/02	2	41.83	1	42.20	41.70	1	713	0.14%
2024/04/30	23.3	43.58	11.2	43.47	42.70	12.1	709	1.71%
2024/04/29	0	0.00	2.1	41.40	41.85	-2.1	632	-0.33%
2024/04/24	1	39.30	1.2	39.79	39.25	-0.2	610	-0.03%
2024/04/23	0	39.25	0	0.00	39.25	0	612	0.00%
2024/04/22	1	39.75	2	40.10	38.90	-1	612	-0.16%
2024/04/19	0	0.00	1	41.10	40.20	-1	606	-0.16%
2024/04/16	0.3	39.99	1	39.20	39.60	-0.8	585	-0.13%
2024/04/15	0	40.70	0	0.00	41.20	0	579	0.00%
2024/04/09	0	41.65	0	0.00	41.70	0	563	0.00%
2024/04/08	1	42.00	2	42.03	41.85	-1	556	-0.18%
2024/04/03	0.2	40.90	0	0.00	40.80	0.2	551	0.04%
2024/04/02	0	0.00	2	41.50	41.45	-2	548	-0.36%
2024/04/01	0	42.35	0	0.00	42.00	0	544	0.00%
2024/03/29	5.3	42.00	1	42.60	41.85	4.3	541	0.79%
2024/03/28	11	43.18	2.2	43.68	42.70	8.8	528	1.67%
2024/03/27	7	43.31	3	43.67	43.55	4	515	0.78%
2024/03/26	8	43.71	12.3	43.52	43.05	-4.3	500	-0.85%
2024/03/25	5	42.27	12	42.57	42.80	-7	457	-1.53%
2024/03/22	1	40.90	1	41.00	41.05	0	434	0.00%
2024/03/20	1	40.05	0	0.00	40.10	1	457	0.22%
2024/03/18	2	40.78	24	40.06	40.65	-22	672	-3.27%
2024/03/15	0	0.00	2	39.20	39.00	-2	717	-0.28%
2024/03/14	1.1	38.11	0	0.00	38.15	1.1	707	0.16%
2024/03/07	0.3	38.60	2.1	38.64	38.10	-1.9	693	-0.27%
2024/03/06	0	0.00	2	38.95	38.90	-2	688	-0.29%
2024/03/04	1	39.20	2	39.25	39.40	-1	684	-0.15%
2024/02/29	1	38.85	2	39.10	39.05	-1	684	-0.15%
2024/02/27	0.1	39.80	1	38.80	38.80	-0.9	687	-0.13%
2024/02/26	1	39.65	0	0.00	39.65	1	689	0.15%
2024/02/23	0	0.00	2	40.10	39.95	-2	692	-0.29%
2024/02/22	1	40.70	0	0.00	40.65	1	688	0.15%
2024/02/19	0	0.00	2	42.05	41.80	-2	707	-0.28%
2024/02/15	0	0.00	1	40.75	41.15	-1	685	-0.15%
2024/01/31	1.3	40.50	2	40.75	40.20	-0.7	679	-0.10%
2024/01/30	1	40.50	0	0.00	40.15	1	675	0.15%
2024/01/29	5.2	40.80	4	40.70	40.50	1.2	671	0.18%
2024/01/25	0.1	39.85	0	0.00	39.45	0.1	650	0.02%
2024/01/24	0	0.00	10	40.03	39.85	-10	647	-1.54%
2024/01/19	2	38.30	0.2	38.35	38.45	1.8	641	0.29%
2024/01/18	2	38.35	0	0.00	38.35	2	640	0.31%
2024/01/17	1	38.45	3	38.25	38.20	-2	643	-0.31%
2024/01/15	0	0.00	1	39.70	40.00	-1	636	-0.16%
2024/01/12	2	39.85	0	0.00	39.45	2	637	0.31%
2024/01/11	0	0.00	2	39.80	39.80	-2	638	-0.31%
2024/01/10	1	39.60	0	0.00	39.55	1	642	0.16%
2024/01/09	0.3	40.00	3	39.75	39.50	-2.8	656	-0.42%
2024/01/03	0	0.00	1	40.75	40.55	-1	657	-0.15%
2023/12/29	8.1	41.69	0	0.00	41.50	8.1	656	1.23%
2023/12/27	0	0.00	2	41.38	41.25	-2	653	-0.31%
2023/12/26	3	41.83	0	0.00	41.75	3	652	0.46%
2023/12/25	1	41.10	0	0.00	41.05	1	649	0.15%
2023/12/20	0.1	41.60	0	0.00	41.15	0.1	641	0.01%
2023/12/19	1	40.60	0	0.00	40.20	1	636	0.16%
2023/12/18	6	41.58	1	42.05	41.00	5	628	0.79%
2023/12/15	1	42.20	0.1	42.50	42.90	0.9	609	0.15%
2023/12/14	5	43.82	5	43.34	42.90	0	588	0.00%
2023/12/13	82.1	44.92	82.3	44.52	44.35	-0.2	538	-0.04%
2023/12/12	5	41.53	11.5	43.13	43.80	-6.5	368	-1.76%
2023/12/07	3	40.52	1	40.20	40.05	2	309	0.65%
2023/12/05	1	39.90	0	0.00	39.85	1	310	0.32%
2023/12/04	1	40.35	0	0.00	40.25	1	312	0.32%
2023/11/30	1	40.50	1	40.35	40.30	0	312	0.00%
2023/11/22	1	40.80	5	40.25	40.40	-4	306	-1.31%
2023/11/21	5.1	40.14	2	40.20	40.00	3.1	298	1.04%
2023/11/20	0.1	40.05	2	40.30	40.10	-2	297	-0.66%
2023/11/16	0.1	37.80	0	0.00	37.75	0.1	271	0.04%
2023/11/10	1	36.20	0	0.00	36.15	1	294	0.34%
2023/11/09	0.1	37.95	0	0.00	37.00	0.1	294	0.03%
2023/11/03	1	37.20	0	0.00	37.35	1	311	0.32%
2023/10/26	0.1	37.60	1	37.30	37.20	-0.9	339	-0.27%
2023/10/25	1	37.20	0	0.00	37.90	1	340	0.29%
2023/10/24	1	36.20	0	0.00	36.85	1	341	0.29%
2023/10/18	1	37.30	0	0.00	37.15	1	362	0.28%
2023/10/17	0.5	39.00	0	0.00	38.00	0.5	364	0.14%
2023/10/06	1	40.50	0	0.00	40.30	1	396	0.25%
2023/10/02	0	0.00	0.1	40.50	40.70	-0.1	549	-0.02%
2023/09/28	0	0.00	1	40.50	40.50	-1	618	-0.16%
2023/09/19	1.1	41.09	0	0.00	40.75	1.1	744	0.15%
2023/09/14	5	41.75	2	41.55	41.55	3	746	0.40%
2023/09/11	0.1	40.01	0	0.00	39.85	0.1	757	0.01%
2023/09/08	0.1	41.35	0	0.00	40.60	0.1	767	0.01%
2023/09/07	0	0.00	0.3	41.60	41.35	-0.3	770	-0.05%
2023/09/06	4	41.53	4.3	41.40	41.40	-0.3	771	-0.03%
2023/09/04	0	0.00	0.1	41.35	41.25	-0.1	782	-0.02%
2023/08/28	0.1	39.80	0	0.00	39.55	0.1	837	0.01%
2023/08/25	0	0.00	1	40.40	40.10	-1	841	-0.12%
2023/08/24	0	0.00	1	40.30	40.30	-1	861	-0.12%
2023/08/23	2	41.20	0	0.00	41.05	2	866	0.23%
2023/08/21	0	0.00	1	41.50	40.95	-1	879	-0.11%
2023/08/18	2	41.68	1	42.30	41.30	1	886	0.11%
2023/08/17	2	42.00	1	42.45	42.00	1	882	0.11%
2023/08/14	1.1	39.87	0	0.00	39.90	1.1	886	0.12%
2023/08/10	0.1	41.03	0	0.00	40.85	0.1	914	0.01%
2023/08/09	0.1	41.55	0	0.00	41.50	0.1	912	0.01%
2023/08/08	1.1	42.73	2	42.15	42.05	-0.9	914	-0.10%
2023/08/07	0	0.00	2.4	42.12	42.75	-2.4	923	-0.26%
2023/08/02	0	0.00	1	41.90	41.85	-1	935	-0.11%
2023/08/01	0	0.00	1	42.75	42.55	-1	935	-0.11%
2023/07/26	0	0.00	4	41.96	41.80	-4	964	-0.41%
2023/07/25	4	42.50	1	42.30	42.50	3	966	0.31%
2023/07/24	1.5	42.53	2	42.30	42.00	-0.5	974	-0.05%
2023/07/21	1	43.65	0	0.00	43.60	1	967	0.10%
2023/07/20	4	44.69	7	44.47	44.70	-3	975	-0.31%
2023/07/19	1	43.65	0	0.00	43.65	1	985	0.10%
2023/07/18	4	44.10	1	44.50	43.65	3	994	0.30%
2023/07/17	1	45.05	1	44.45	44.55	0	1,002	0.00%
2023/07/14	3	43.90	4	44.23	44.00	-1	1,017	-0.10%
2023/07/13	1	44.10	3	44.42	44.00	-2	1,107	-0.18%
2023/07/12	11	44.85	4	44.54	44.30	7	1,141	0.61%
2023/07/11	4	45.40	3	45.90	45.90	1	1,131	0.09%
2023/07/10	15	46.33	17	47.07	45.05	-2	1,119	-0.18%
2023/07/07	18	45.76	20	45.14	45.50	-2	1,066	-0.19%
2023/07/06	17	45.72	19	45.99	46.50	-2	1,035	-0.19%
2023/07/05	17	45.88	7	45.12	45.65	10	1,001	1.00%
2023/07/04	5	41.92	5	41.95	41.90	0	936	0.00%
2023/06/28	0	0.00	1	41.20	41.45	-1	998	-0.10%
2023/06/27	1	41.60	3	40.65	40.60	-2	1,017	-0.20%
2023/06/26	1	42.30	0	0.00	41.90	1	1,028	0.10%
2023/06/21	6	42.33	0	0.00	42.45	6	1,076	0.56%
2023/06/20	1	42.30	0	0.00	42.20	1	1,248	0.08%
2023/06/16	2	43.28	0	0.00	42.95	2	1,398	0.14%
2023/06/15	2	43.83	0	0.00	43.80	2	1,431	0.14%
2023/06/14	0	0.00	3	44.15	44.25	-3	1,603	-0.19%
2023/06/12	0	0.00	1	43.10	43.05	-1	1,887	-0.05%
2023/06/08	2	43.78	0.1	43.95	43.10	1.9	1,948	0.10%
2023/06/07	4	44.55	0	0.00	44.45	4	1,991	0.20%
2023/06/05	3	45.68	3	45.53	45.35	0	2,550	0.00%
2023/06/02	1	44.80	1	44.70	44.70	0	2,786	0.00%
2023/06/01	6	46.27	4	45.43	44.90	2	2,844	0.07%
2023/05/31	0	0.00	1	44.45	44.85	-1	2,815	-0.04%
2023/05/30	7	44.83	0	0.00	44.40	7	2,808	0.25%
2023/05/29	0	0.00	2	43.70	43.70	-2	2,790	-0.07%
2023/05/26	2	42.45	0	0.00	42.30	2	2,781	0.07%
2023/05/25	1	43.40	0	0.00	43.35	1	2,777	0.04%
2023/05/19	2	44.20	2	44.23	43.90	0	2,776	0.00%
2023/05/18	2	44.95	1	44.50	44.60	1	2,774	0.04%
2023/05/17	13	44.47	9	45.06	44.90	4	2,756	0.15%
2023/05/16	1	42.90	1	42.80	42.75	0	2,722	0.00%
2023/05/12	2	41.65	2	41.55	42.55	0	2,723	0.00%
2023/05/11	1	42.50	1	42.00	41.95	0	2,722	0.00%
2023/05/10	2	43.20	0	0.00	43.15	2	2,717	0.07%
2023/05/09	1	42.80	1	43.05	42.80	0	2,715	0.00%
2023/05/03	4.1	45.62	1	45.30	45.05	3.1	2,698	0.11%
2023/05/02	2	47.30	1	47.00	47.10	1	2,686	0.04%
2023/04/27	3	46.45	1	46.60	46.70	2	2,680	0.07%
2023/04/26	0	47.71	0	0.00	47.40	0	2,670	0.00%
2023/04/25	0	48.21	0	0.00	47.50	0	2,666	0.00%
2023/04/24	8	50.51	26	49.94	49.50	-18	2,651	-0.68%
2023/04/21	1	49.40	2	48.75	49.05	-1	2,635	-0.04%
2023/04/20	1	49.30	1	49.90	49.10	0	2,621	0.00%
2023/04/19	8	50.66	3	50.23	50.30	5	2,602	0.19%
2023/04/18	7	52.06	9	51.83	51.00	-2	2,576	-0.08%
2023/04/17	2	50.95	5	50.98	50.80	-3	2,473	-0.12%
2023/04/13	0	50.00	2	49.40	49.00	-2	2,418	-0.08%
2023/04/12	0	50.40	1	50.20	50.00	-1	2,398	-0.04%
2023/04/11	0	50.50	0	0.00	50.30	0	2,383	0.00%
2023/04/10	0	51.45	2	51.00	50.70	-2	2,371	-0.08%
2023/04/07	2	50.45	2	50.60	50.50	0	2,334	0.00%
2023/04/06	0.4	50.50	0	0.00	50.80	0.4	2,311	0.02%
2023/03/31	1	49.80	1	49.45	49.05	0	2,270	0.00%
2023/03/28	1	48.25	3	48.53	48.40	-2	2,228	-0.09%
2023/03/27	0	0.00	3	49.85	49.60	-3	2,202	-0.14%
2023/03/24	9	50.33	10	51.10	50.00	-1	2,179	-0.05%
2023/03/23	16	52.31	17	52.01	51.40	-1	2,126	-0.05%
2023/03/22	6	50.95	6	50.70	51.30	0	1,952	0.00%
2023/03/21	16	51.43	18	51.08	50.50	-2	1,903	-0.11%
2023/03/20	4	50.25	9	50.30	50.30	-5	1,798	-0.28%
2023/03/17	34	50.81	50	50.53	50.50	-16	1,759	-0.91%
2023/03/16	126	49.57	134	49.56	50.00	-8	1,584	-0.50%	大買/大賣/
2023/03/15	26	49.02	19	48.61	47.85	7	1,381	0.51%
2023/03/14	5	46.31	3	46.45	46.55	2	1,295	0.15%
2023/03/13	14.1	46.52	10	47.48	47.60	4.1	1,279	0.32%
2023/03/10	13.1	48.87	8	48.77	48.50	5.1	1,248	0.41%
2023/03/09	26	50.64	18	50.32	50.50	8	1,209	0.66%
2023/03/08	120.1	50.64	121	50.38	50.50	-0.9	1,096	-0.08%	大買/大賣/
2023/03/07	68	47.64	70	48.18	49.80	-2	655	-0.31%
2023/03/06	14	43.79	21.2	44.74	45.30	-7.2	405	-1.79%
2023/03/03	0	0.00	0	41.00	41.20	0	342	0.00%
2023/03/01	0	0.00	11	40.36	40.05	-11	344	-3.19%
2023/02/22	1	40.95	0	0.00	41.35	1	365	0.27%
2023/02/21	2	42.05	0	0.00	42.30	2	408	0.49%
2023/02/20	1	41.25	0	0.00	41.65	1	405	0.25%
2023/02/17	0	0.00	0.1	41.00	40.40	-0.1	408	-0.03%
2023/02/16	0	0.00	16	40.62	40.85	-16	418	-3.82%
2023/02/14	0	0.00	1	40.50	40.10	-1	456	-0.22%
2023/02/13	10	39.88	0	0.00	39.70	10	462	2.16%
2023/02/10	2	40.40	0	0.00	40.20	2	469	0.43%
2023/02/08	0	0.00	1	41.45	41.45	-1	462	-0.22%
2023/02/03	19	40.51	0	0.00	40.50	19	468	4.05%
2023/02/02	0	0.00	3.3	40.84	40.50	-3.3	468	-0.71%
2023/02/01	4	39.89	2	39.50	40.30	2	463	0.43%
2023/01/31	0	0.00	8	39.21	39.45	-8	459	-1.74%
2023/01/30	12	37.81	6	37.95	38.20	6	461	1.30%
2023/01/12	1	38.40	8	38.48	38.35	-7	462	-1.52%
2023/01/05	0	0.00	1	38.40	38.00	-1	502	-0.20%
2022/12/30	0	0.00	1	37.90	37.60	-1	521	-0.19%
2022/12/26	0	0.00	2	38.20	38.05	-2	553	-0.36%
2022/12/23	2	38.23	0	0.00	38.20	2	560	0.36%
2022/12/20	1	38.00	0	0.00	37.00	1	592	0.17%
2022/12/16	1	38.05	0	0.00	38.30	1	612	0.16%
2022/12/12	0	0.00	5	38.00	39.00	-5	636	-0.79%
2022/12/09	4.7	39.23	21	38.89	38.80	-16.4	641	-2.55%
2022/12/08	0	0.00	10	39.50	39.65	-10	643	-1.56%
2022/12/07	1	39.30	6	39.25	39.25	-5	650	-0.77%
2022/12/06	1	40.35	2	41.30	40.20	-1	649	-0.15%
2022/12/05	21	41.92	0	0.00	41.60	21	646	3.25%
2022/12/02	7	41.16	1	40.80	42.40	6	639	0.94%
2022/11/30	11	40.01	1	39.65	39.65	10	651	1.53%
2022/11/29	1.2	39.10	0	0.00	39.05	1.2	657	0.18%
2022/11/25	0.3	38.65	0	0.00	38.65	0.3	820	0.04%
2022/11/23	1	38.70	0	0.00	38.50	1	954	0.10%
2022/11/21	1	39.30	2	40.00	38.70	-1	977	-0.10%
2022/11/18	1	40.65	9	39.95	39.90	-8	983	-0.81%
2022/11/17	1	39.40	4	40.53	40.65	-3	994	-0.30%
2022/11/16	8	38.28	0	0.00	38.00	8	957	0.84%
2022/11/15	2	38.15	1.4	38.10	38.50	0.6	963	0.06%
2022/11/10	8	37.54	8	36.96	36.55	0	1,018	0.00%
2022/11/08	0	0.00	1	37.50	36.70	-1	1,072	-0.09%
2022/11/07	0	0.00	2	36.25	36.25	-2	1,110	-0.18%
2022/11/01	3	34.90	0	0.00	35.10	3	1,494	0.20%
2022/10/31	3	34.40	3	34.90	34.50	0	1,499	0.00%
2022/10/28	0.2	33.95	0	0.00	33.50	0.2	1,507	0.01%
2022/10/27	0	0.00	3	33.80	34.55	-3	1,535	-0.20%
2022/10/26	0	0.00	1	34.30	33.55	-1	1,550	-0.06%
2022/10/24	1.3	33.92	0	0.00	34.05	1.3	1,555	0.08%
2022/10/21	1	33.40	1	33.20	33.05	0	1,564	0.00%
2022/10/20	0.3	33.96	1	33.95	34.10	-0.7	1,577	-0.04%
2022/10/17	0.2	33.85	0	0.00	34.90	0.2	1,650	0.01%
2022/10/14	0.1	34.35	0	0.00	34.80	0.1	1,672	0.01%
2022/10/13	1.4	32.91	0	33.95	32.25	1.3	1,699	0.08%
2022/10/12	1	35.25	0	0.00	35.80	1	1,744	0.06%
2022/10/11	0.5	36.36	43	36.30	35.90	-42.5	1,839	-2.31%
2022/10/07	5	38.82	0	0.00	38.80	5	2,075	0.24%
2022/10/05	1	38.95	1	38.65	38.40	0	2,171	0.00%
2022/09/30	0	36.40	0	0.00	37.15	0	2,183	0.00%
2022/09/29	1	37.00	0	0.00	37.10	1	2,196	0.05%
2022/09/28	2	37.05	2	36.85	36.80	0	2,197	0.00%
2022/09/26	5	39.36	4	39.18	38.50	1	2,206	0.05%
2022/09/22	1	41.30	4	41.14	42.20	-3	2,219	-0.14%
2022/09/21	1	41.25	1	41.60	41.25	0	2,219	0.00%
2022/09/19	0	0.00	10	43.00	42.45	-10	2,224	-0.45%
2022/09/16	8	44.03	0	0.00	43.30	8	2,223	0.36%
2022/09/15	5	44.94	1	44.15	44.15	4	2,227	0.18%
2022/09/13	0	45.80	0	0.00	45.25	0	2,233	0.00%
2022/09/12	0	0.00	21	45.27	45.25	-21	2,246	-0.93%
2022/09/08	4	44.80	0	0.00	44.80	4	2,254	0.18%
2022/09/07	6	44.63	5	44.13	44.25	1	2,260	0.04%
2022/09/06	5	46.10	7	45.07	45.00	-2	2,260	-0.09%
2022/09/05	26	47.17	28	45.95	45.55	-2	2,241	-0.09%
2022/09/02	12	48.04	12	47.54	47.25	0	2,234	0.00%
2022/09/01	60	49.97	31	50.23	48.20	29	2,207	1.31%
2022/08/31	22	48.49	21	48.96	49.40	1	2,082	0.05%
2022/08/30	33	47.80	25	47.83	48.70	8	2,042	0.39%
2022/08/29	0	0.00	12	45.40	46.05	-12	1,953	-0.61%
2022/08/26	4	47.08	3	47.80	47.20	1	1,958	0.05%
2022/08/24	5	47.10	5	45.95	45.90	0	1,994	0.00%
2022/08/23	0	0.00	8	46.49	47.25	-8	1,975	-0.40%
2022/08/22	0	0.00	1	47.30	47.10	-1	1,968	-0.05%
2022/08/19	4	47.69	2	47.85	48.00	2	1,958	0.10%
2022/08/18	0	0.00	3	46.82	47.40	-3	1,940	-0.15%
2022/08/17	5	46.90	14	46.45	46.30	-9	1,925	-0.47%
2022/08/16	13	47.83	13	48.75	47.70	0	1,899	0.00%
2022/08/15	28	48.07	7	48.38	47.85	21	1,867	1.12%
2022/08/12	3	47.78	3	47.60	47.50	0	1,829	0.00%
2022/08/11	31	48.44	19.2	48.11	48.55	11.8	1,794	0.66%
2022/08/10	21	45.22	30	46.33	47.85	-9	1,566	-0.57%
2022/08/09	1	44.15	22	43.61	43.50	-21	1,468	-1.43%
2022/08/08	2	41.50	3.5	42.40	43.00	-1.5	1,483	-0.10%
2022/08/05	2	41.73	3	41.55	41.75	-1	1,484	-0.07%
2022/08/04	0	0.00	2	39.60	40.35	-2	1,486	-0.13%
2022/08/03	4	41.78	4	41.16	40.50	0	1,485	0.00%
2022/08/02	1.2	40.80	4	41.00	40.90	-2.8	1,463	-0.19%
2022/08/01	4	42.10	0	0.00	42.10	4	1,456	0.27%
2022/07/29	1	42.35	1	42.90	42.35	0	1,463	0.00%
2022/07/28	1	42.00	0	0.00	42.00	1	1,468	0.07%
2022/07/27	5	42.80	0	0.00	43.00	5	1,459	0.34%
2022/07/26	3	43.00	4	43.53	42.55	-1	1,447	-0.07%
2022/07/25	64	44.98	5	44.83	44.80	59	1,435	4.11%
2022/07/22	6	45.34	5	45.01	44.65	1	1,427	0.07%
2022/07/21	1	44.25	8	43.57	44.15	-7	1,411	-0.50%
2022/07/20	6	45.33	8	44.76	44.10	-2	1,395	-0.14%
2022/07/19	23	45.73	21	45.75	45.35	2	1,380	0.14%
2022/07/18	16	45.46	29	45.46	46.10	-13	1,323	-0.98%
2022/07/15	43.3	44.19	39	45.31	46.10	4.3	1,233	0.35%
2022/07/14	33	40.68	30	41.72	42.50	3	989	0.30%
2022/07/13	6	39.74	4	39.06	38.65	2	916	0.22%
2022/07/12	2	37.35	1	36.90	36.80	1	899	0.11%
2022/07/11	1	39.00	4.1	39.25	39.00	-3.1	898	-0.34%
2022/07/08	3	39.35	7	39.87	39.70	-4	891	-0.45%
2022/07/07	5	38.52	6	38.53	38.60	-1	892	-0.11%
2022/07/01	8	37.40	6	38.36	37.00	2	871	0.23%
2022/06/30	6	41.33	1	40.60	40.40	5	851	0.59%
2022/06/29	0	0.00	1	42.75	43.05	-1	847	-0.12%
2022/06/28	8	42.71	1	42.55	42.65	7	844	0.83%
2022/06/27	0	0.00	4	44.53	44.20	-4	849	-0.47%
2022/06/24	0	0.00	1	43.50	42.70	-1	851	-0.12%
2022/06/23	4	41.92	0	0.00	42.35	4	847	0.47%
2022/06/22	5	43.35	2	42.53	42.60	3	843	0.36%
2022/06/21	0	0.00	6	44.68	44.95	-6	835	-0.72%
2022/06/20	6	42.90	1	42.75	42.30	5	844	0.59%
2022/06/17	2	45.15	0	0.00	45.25	2	829	0.24%
2022/06/16	6	47.68	0	0.00	46.10	6	821	0.73%
2022/06/14	7	48.11	3	47.90	48.05	4	853	0.47%
2022/06/13	1	48.15	6	48.80	48.10	-5	852	-0.59%
2022/06/09	1	50.30	3	50.90	50.50	-2	849	-0.24%
2022/06/07	1	50.10	0	0.00	50.40	1	858	0.12%
2022/06/02	2	51.00	0	0.00	50.80	2	899	0.22%
2022/06/01	7	53.13	12	52.80	52.80	-5	925	-0.54%
2022/05/31	2	49.68	2	49.83	50.00	0	882	0.00%
2022/05/30	1	48.85	1	49.05	49.00	0	876	0.00%
2022/05/24	1	48.20	1	48.30	46.95	0	888	0.00%
2022/05/23	2	47.80	0	0.00	47.80	2	883	0.23%
2022/05/19	0	0.00	1	49.30	49.60	-1	874	-0.11%
2022/05/18	0	0.00	1	49.00	49.40	-1	867	-0.12%
2022/05/17	2	48.78	3	49.20	49.15	-1	858	-0.12%
2022/05/16	6	48.12	10	48.41	48.50	-4	841	-0.48%
2022/05/13	4	45.98	3	46.20	45.80	1	808	0.12%
2022/05/12	0	0.00	5	44.64	44.10	-5	796	-0.63%
2022/05/11	0	0.00	2	44.15	44.60	-2	789	-0.25%
2022/05/10	0	0.00	3	43.23	43.35	-3	783	-0.38%
2022/05/06	0	0.00	1	43.85	46.00	-1	821	-0.12%
2022/04/27	1	41.00	2	41.50	42.50	-1	814	-0.12%
2022/04/26	1	44.20	2.2	44.94	44.20	-1.2	789	-0.15%
2022/04/25	3	44.72	4	44.71	44.60	-1	787	-0.13%
2022/04/22	1	49.30	0	0.00	49.25	1	766	0.13%
2022/04/21	0	0.00	11	50.24	50.30	-11	772	-1.42%
2022/04/20	1	51.50	0	0.00	51.50	1	773	0.13%
2022/04/19	2	51.65	1	52.70	51.30	1	794	0.13%
2022/04/18	4	54.33	3	53.90	53.10	1	807	0.12%
2022/04/15	0	0.00	2	55.50	55.90	-2	815	-0.25%
2022/04/14	1	55.20	0	0.00	55.80	1	839	0.12%
2022/04/13	4	55.68	0	0.00	55.20	4	839	0.48%
2022/04/12	0	0.00	1	55.10	54.90	-1	850	-0.12%
2022/04/11	1	53.30	1	53.80	54.00	0	891	0.00%
2022/04/08	1	54.90	2.2	55.26	55.00	-1.2	890	-0.13%
2022/04/07	0	0.00	6	53.87	53.90	-6	888	-0.68%
2022/04/06	1	54.50	0	0.00	54.30	1	889	0.11%
2022/04/01	2	55.15	1	55.20	55.20	1	898	0.11%
2022/03/30	0	0.00	1	55.40	55.20	-1	907	-0.11%
2022/03/29	1	55.10	2	55.65	54.70	-1	915	-0.11%
2022/03/25	1	54.00	1	53.70	53.70	0	954	0.00%
2022/03/24	1	54.80	1	54.60	54.70	0	960	0.00%
2022/03/23	1	55.00	1	55.10	55.30	0	981	0.00%
2022/03/18	4	53.40	2	53.80	53.70	2	1,019	0.20%
2022/03/17	2	52.90	11	53.90	53.30	-9	1,027	-0.88%
2022/03/16	1	49.45	4	49.84	49.70	-3	1,012	-0.30%
2022/03/15	3.1	50.36	2	50.05	49.60	1.1	1,074	0.10%
2022/03/11	2	52.00	1	51.80	52.50	1	1,131	0.09%
2022/03/10	5	52.34	3	52.27	52.70	2	1,158	0.17%
2022/03/09	3	49.52	0	0.00	50.00	3	1,168	0.26%
2022/03/08	6	50.45	6	50.15	49.35	0	1,191	0.00%
2022/03/07	13	53.50	8	53.46	52.30	5	1,185	0.42%
2022/03/04	3	58.60	0	0.00	58.10	3	1,259	0.24%
2022/03/01	1	59.30	0	0.00	59.80	1	1,696	0.06%
2022/02/24	3	58.73	2	58.30	58.40	1	2,064	0.05%
2022/02/23	2	60.80	2	61.10	60.90	0	2,829	0.00%
2022/02/22	2.1	60.92	1	60.70	61.10	1.1	2,967	0.04%
2022/02/18	1	62.30	1	62.70	62.70	0	3,123	0.00%
2022/02/15	2	62.30	0	0.00	62.20	2	3,248	0.06%
2022/02/14	0	0.00	1	61.60	61.90	-1	3,261	-0.03%
2022/02/11	0	0.00	1	62.70	63.20	-1	3,277	-0.03%
2022/02/10	4	63.23	2	63.55	63.60	2	3,314	0.06%
2022/02/09	4	64.08	3	64.50	64.50	1	3,333	0.03%
2022/02/08	4	63.73	6	64.27	64.80	-2	3,345	-0.06%
2022/02/07	0	60.20	1	61.00	60.90	-1	3,327	-0.03%
2022/01/26	1	59.90	0	0.00	59.80	1	3,350	0.03%
2022/01/25	1	60.50	0	0.00	60.50	1	3,402	0.03%
2022/01/24	0.1	61.00	1	61.30	61.40	-0.9	3,464	-0.03%
2022/01/18	2	63.75	1.1	62.97	62.90	0.9	3,931	0.02%
2022/01/14	1.1	62.45	0	0.00	62.10	1.1	4,076	0.03%
2022/01/13	0	0.00	1	62.80	63.40	-1	4,112	-0.02%
2022/01/12	9.3	62.63	7	62.27	62.10	2.3	4,188	0.05%
2022/01/11	3	63.80	2	64.40	63.80	1	4,230	0.02%
2022/01/10	1.1	65.88	3	65.70	65.60	-1.9	4,226	-0.04%
2022/01/07	11.1	66.27	2	65.95	66.30	9.1	4,233	0.21%
2022/01/06	1.1	68.95	0	0.00	68.80	1.1	4,213	0.03%
2022/01/05	8.2	70.19	4	69.63	69.60	4.2	4,222	0.10%
2022/01/04	4	70.60	13.1	70.44	70.30	-9.1	4,217	-0.22%
2022/01/03	4	68.90	3	68.20	68.20	1	4,185	0.02%
2021/12/30	1	68.80	8.6	69.02	68.80	-7.6	4,205	-0.18%
2021/12/29	3	68.40	9	68.49	68.80	-6	4,220	-0.14%
2021/12/28	3	69.07	4	68.55	68.30	-1	4,241	-0.02%
2021/12/27	1.2	68.97	6	68.97	68.80	-4.9	4,254	-0.11%
2021/12/24	1.2	69.55	0	0.00	68.80	1.2	4,276	0.03%
2021/12/23	4	70.58	25	70.85	69.70	-21	4,282	-0.49%
2021/12/22	6	70.63	8	70.63	70.50	-2	4,284	-0.05%
2021/12/21	24	70.90	9	70.23	70.60	15	4,283	0.35%
2021/12/20	5	69.34	6	69.75	69.20	-1	4,274	-0.02%
2021/12/17	5.1	69.19	3.1	69.42	69.20	2	4,279	0.05%
2021/12/16	4	69.65	4	69.68	69.70	0	4,271	0.00%
2021/12/15	7	68.63	1	68.80	68.60	6	4,273	0.14%
2021/12/14	6	68.80	10	69.48	68.00	-4	4,277	-0.09%
2021/12/13	1	70.80	5.2	70.32	70.30	-4.2	4,269	-0.10%
2021/12/10	9	71.28	1	71.50	70.60	8	4,275	0.19%
2021/12/09	3	73.20	7	73.54	72.40	-4	4,267	-0.09%
2021/12/08	4	72.35	10.1	72.75	72.00	-6.1	4,220	-0.14%
2021/12/07	6.1	71.24	0	72.20	70.80	6.1	4,198	0.14%
2021/12/06	6	71.75	5	72.02	71.30	1	4,257	0.02%
2021/12/03	6	71.57	7.1	72.01	71.10	-1.1	4,348	-0.03%
2021/12/02	18	71.74	6	71.75	70.40	12	4,379	0.27%
2021/12/01	11	72.53	8	72.73	73.00	3	4,423	0.07%
2021/11/30	23	72.77	20	73.49	74.00	3	4,520	0.07%
2021/11/29	6	69.42	29	68.88	70.40	-23	4,674	-0.49%
2021/11/26	20.2	74.28	27	73.70	72.20	-6.9	4,743	-0.14%
2021/11/25	49.1	77.97	69.3	78.47	75.50	-20.3	4,692	-0.43%
2021/11/24	25	74.94	32	74.64	74.60	-7	4,488	-0.16%
2021/11/23	43	77.68	42.1	77.25	76.10	0.9	4,466	0.02%
2021/11/22	197	79.61	182.1	80.06	78.40	14.9	4,574	0.33%	大買/大賣/
2021/11/19	7	73.91	50.5	75.24	75.90	-43.5	3,870	-1.12%
2021/11/18	40	70.09	42.6	69.41	69.00	-2.6	3,804	-0.07%
2021/11/17	4	67.10	2	67.65	67.30	2	3,736	0.05%
2021/11/16	19	68.09	16	67.44	67.20	3	3,774	0.08%
2021/11/15	17.5	67.61	13	66.97	68.20	4.5	3,816	0.12%
2021/11/12	7	64.80	5	65.86	65.00	2	3,901	0.05%
2021/11/10	1	64.00	24	63.10	64.50	-23	3,995	-0.58%
2021/11/09	28.2	64.38	4	63.95	63.80	24.2	4,030	0.60%
2021/11/08	4	66.45	5	67.10	65.50	-1	4,056	-0.02%
2021/11/05	41	66.13	13	66.18	65.80	28	4,180	0.67%
2021/11/04	6	67.68	8	67.80	67.10	-2	4,288	-0.05%
2021/11/03	7.1	67.63	7	68.56	67.70	0.1	4,406	0.00%
2021/11/02	20.2	68.91	20	68.07	69.00	0.2	4,530	0.00%
2021/11/01	11	70.31	19	70.19	70.40	-8	4,505	-0.18%
2021/10/29	14.1	67.90	21	67.76	67.40	-6.9	4,468	-0.16%
2021/10/28	10	70.63	9	70.48	69.30	1	4,460	0.02%
2021/10/27	84	71.38	40	71.37	70.50	44	4,469	0.98%
2021/10/26	35	69.35	53	69.98	71.60	-18	4,357	-0.41%
2021/10/25	20	66.74	8.3	67.09	67.20	11.7	4,242	0.28%
2021/10/22	15	65.61	45	65.33	65.20	-30	4,282	-0.70%
2021/10/21	17	64.43	18	64.76	63.90	-1	4,301	-0.02%
2021/10/20	31	63.84	16	64.26	64.50	15	4,381	0.34%
2021/10/19	22	61.26	16.5	62.14	62.70	5.5	4,462	0.12%
2021/10/18	0	0.00	3	58.87	59.10	-3	4,563	-0.07%
2021/10/15	4	59.35	3	58.70	58.70	1	4,679	0.02%
2021/10/13	2	57.80	1	58.10	58.30	1	5,372	0.02%
2021/10/12	2	59.80	4	58.65	58.00	-2	5,723	-0.03%
2021/10/08	6	60.60	7	60.81	60.00	-1	5,831	-0.02%
2021/10/07	4	60.10	7	59.73	60.10	-3	6,007	-0.05%
2021/10/06	5.1	58.01	3	57.60	57.60	2.1	6,519	0.03%
2021/10/05	1	57.20	8	59.13	59.30	-7	6,579	-0.11%
2021/10/04	3.5	59.06	8	59.69	58.30	-4.5	6,823	-0.07%
2021/10/01	4	60.25	6	60.07	59.70	-2	6,887	-0.03%
2021/09/30	2	61.80	10	61.99	62.10	-8	6,903	-0.12%
2021/09/29	6	61.10	5	60.72	60.30	1	7,000	0.01%
2021/09/28	6	62.35	1	62.60	62.70	5	7,141	0.07%
2021/09/27	5	64.02	2	63.50	63.50	3	7,163	0.04%
2021/09/24	2	65.30	3	65.17	65.00	-1	7,172	-0.01%
2021/09/23	10	65.68	11	65.23	65.10	-1	7,189	-0.01%
2021/09/22	15	64.19	7	64.11	64.20	8	7,225	0.11%
2021/09/17	1	65.80	3	65.00	66.10	-2	7,294	-0.03%
2021/09/16	6	65.33	3	64.97	64.90	3	7,441	0.04%
2021/09/15	6	66.18	10	65.26	65.10	-4	7,483	-0.05%
2021/09/14	2	66.50	5	66.66	66.70	-3	7,512	-0.04%
2021/09/13	5	66.88	3	66.93	66.40	2	7,593	0.03%
2021/09/10	8	67.08	23	67.22	66.80	-15	7,743	-0.19%
2021/09/09	47	65.42	51	66.48	67.40	-4	7,978	-0.05%
2021/09/08	26	70.70	15	71.58	68.50	11	8,008	0.14%
2021/09/07	6	69.75	8	68.88	70.00	-2	7,981	-0.03%
2021/09/06	53.4	71.17	57.2	71.43	70.00	-3.8	8,019	-0.05%
2021/09/03	35	72.11	18	72.48	71.10	17	8,316	0.20%
2021/09/02	62.1	73.15	46	73.48	71.50	16.1	8,322	0.19%
2021/09/01	8	73.54	17	74.16	74.50	-9	8,202	-0.11%
2021/08/31	13.2	67.99	62	67.77	67.80	-48.8	8,105	-0.60%
2021/08/30	6.3	69.62	11	69.40	68.90	-4.7	8,168	-0.06%
2021/08/27	16	71.58	44	71.32	70.80	-28	8,229	-0.34%
2021/08/26	111.4	72.53	41.3	72.31	72.20	70.1	8,211	0.85%	大買/
2021/08/25	9	65.14	16	66.06	69.80	-7	8,018	-0.09%
2021/08/24	14.5	63.58	2.1	63.38	63.50	12.4	8,209	0.15%
2021/08/23	36.2	64.90	41	64.62	65.10	-4.8	8,287	-0.06%
2021/08/20	27	61.54	22	61.42	60.50	5	8,563	0.06%
2021/08/19	62.1	62.92	40	62.88	62.20	22.1	9,304	0.24%
2021/08/18	36	61.37	39	61.46	65.10	-3	9,425	-0.03%
2021/08/17	16	61.65	17	62.18	60.20	-1	9,477	-0.01%
2021/08/16	26	63.91	26.2	63.20	63.20	-0.2	9,534	0.00%
2021/08/13	26.1	66.84	17	66.75	65.90	9.1	9,568	0.10%
2021/08/12	80.3	67.71	76	67.83	68.70	4.3	9,562	0.04%
2021/08/11	71	67.80	66.1	67.14	67.10	5	9,603	0.05%
2021/08/10	26.3	68.95	19.1	69.07	67.80	7.2	9,591	0.08%
2021/08/09	28	72.38	21.5	72.44	71.50	6.5	9,631	0.07%
2021/08/06	26.2	75.59	35	74.88	75.50	-8.8	9,759	-0.09%
2021/08/05	4.2	79.35	5	79.22	79.00	-0.8	9,761	-0.01%
2021/08/04	10	80.63	4	80.63	80.50	6	9,918	0.06%
2021/08/03	11	80.20	5	80.14	80.30	6	10,005	0.06%
2021/08/02	12	79.33	11	78.73	78.80	1	10,000	0.01%
2021/07/30	9.6	81.61	24	79.81	79.00	-14.4	10,059	-0.14%
2021/07/29	9.1	81.01	8.6	80.90	81.20	0.5	10,060	0.00%
2021/07/28	11.1	80.17	23	80.51	81.20	-11.9	10,075	-0.12%
2021/07/27	15.7	86.30	24	85.49	84.10	-8.3	10,188	-0.08%
2021/07/26	27.4	88.80	29.9	88.60	88.30	-2.5	10,177	-0.02%
2021/07/23	42.7	91.42	26.8	90.60	88.70	15.9	10,103	0.16%
2021/07/22	27	94.63	35.2	94.16	92.50	-8.2	10,000	-0.08%
2021/07/21	23.5	95.70	11	95.88	95.00	12.5	9,907	0.13%
2021/07/20	52.2	98.01	47	98.07	95.80	5.2	9,895	0.05%
2021/07/19	197.1	101.59	184.5	101.82	98.50	12.6	9,787	0.13%	大買/大賣/
2021/07/16	149.2	95.80	180.4	96.30	100.00	-31.2	9,392	-0.33%	大買/大賣/
2021/07/15	13	91.57	18.1	91.80	91.30	-5.1	9,134	-0.06%
2021/07/14	56.3	95.89	30.5	95.49	93.40	25.8	9,081	0.28%
2021/07/13	176.3	102.36	146.2	100.85	96.10	30.1	9,008	0.33%	大買/大賣/
2021/07/12	21	96.05	36.3	97.60	97.90	-15.3	8,618	-0.18%
2021/07/09	86.2	89.06	87.6	89.11	89.00	-1.4	8,677	-0.02%
2021/07/08	36	87.33	39	87.47	86.90	-3	8,649	-0.03%
2021/07/07	4	85.55	8.1	86.04	85.70	-4.1	8,669	-0.05%
2021/07/06	23	87.23	8	88.94	85.70	15	8,801	0.17%
2021/07/05	42	87.63	56	87.94	87.10	-14	9,006	-0.16%
2021/07/02	9	84.01	9	83.59	84.10	0	8,899	0.00%
2021/07/01	8	83.15	12	83.15	82.20	-4	8,914	-0.04%
2021/06/30	12	84.10	7	84.46	84.00	5	8,989	0.06%
2021/06/29	11	85.22	8	85.34	83.30	3	9,120	0.03%
2021/06/28	14	87.27	18	87.20	86.40	-4	9,121	-0.04%
2021/06/25	32	85.38	21	86.31	86.10	11	9,090	0.12%
2021/06/24	7	84.69	9	84.67	84.30	-2	9,049	-0.02%
2021/06/23	7	82.69	7	82.63	82.40	0	9,210	0.00%
2021/06/22	30.2	84.06	76	83.58	81.00	-45.8	9,240	-0.50%
2021/06/21	60	87.51	58	86.91	84.80	2	9,265	0.02%
2021/06/18	86.1	91.25	69.1	91.83	91.60	17	9,368	0.18%
2021/06/17	16	87.80	22	87.70	88.80	-6	9,388	-0.06%
2021/06/16	20.1	86.73	20	87.26	86.40	0.1	9,440	0.00%
2021/06/15	12	86.57	11	86.21	86.50	1	9,906	0.01%
2021/06/11	145	88.07	123.7	88.40	86.60	21.3	9,953	0.21%	大買/大賣/
2021/06/10	26	84.56	28	84.63	84.50	-2	9,800	-0.02%
2021/06/09	34	84.57	29	84.02	83.20	5	9,889	0.05%
2021/06/08	2	81.80	13	82.03	81.80	-11	10,424	-0.11%
2021/06/07	23	82.41	19	82.84	81.60	4	10,638	0.04%
2021/06/04	15	84.07	30	84.61	85.20	-15	10,690	-0.14%
2021/06/03	11	83.12	14	83.00	82.50	-3	10,817	-0.03%
2021/06/02	35	82.74	9	83.93	81.90	26	11,023	0.24%
2021/06/01	48	87.46	35	86.94	86.30	13	11,140	0.12%
2021/05/31	36.2	84.97	23	84.83	83.80	13.2	11,201	0.12%
2021/05/28	90.1	87.92	90	87.54	85.90	0.1	11,671	0.00%
2021/05/27	602	84.21	586.1	84.35	84.60	15.9	11,844	0.13%	大買/大賣/
2021/05/26	14	78.90	41	79.83	81.00	-27	11,483	-0.24%
2021/05/25	44	74.36	19	76.38	73.70	25	11,897	0.21%
2021/05/24	23	70.81	20	70.46	70.70	3	12,276	0.02%
2021/05/21	5	70.10	3	69.50	70.00	2	13,082	0.02%
2021/05/20	6.2	68.59	1	68.20	67.50	5.2	13,123	0.04%
2021/05/19	5.1	68.38	3	68.53	69.20	2.1	13,468	0.02%
2021/05/18	12	67.56	14	67.31	68.10	-2	13,700	-0.01%
2021/05/17	8	63.80	14	66.13	63.90	-6	13,799	-0.04%
2021/05/14	57.1	69.70	52	68.26	66.00	5.1	13,757	0.04%
2021/05/13	9	65.91	19	65.57	69.90	-10	13,805	-0.07%
2021/05/12	10.1	65.85	16	65.84	63.60	-5.9	14,505	-0.04%
2021/05/11	9	70.56	4	70.43	69.40	5	14,664	0.03%
2021/05/10	0	0.00	0.1	77.50	77.10	-0.1	14,787	0.00%
2021/05/07	32	78.51	11	77.79	79.40	21	15,081	0.14%
2021/05/06	5	74.92	21	75.06	74.00	-16	15,330	-0.10%
2021/05/05	11	77.55	11	77.74	75.20	0	15,604	0.00%
2021/05/04	27	76.64	26	76.72	78.80	1	15,754	0.01%
2021/05/03	7.2	76.89	16.2	77.43	76.10	-9.1	15,681	-0.06%
2021/04/29	2	84.10	4	82.75	84.00	-2	15,791	-0.01%
2021/04/28	5	83.58	18	83.52	83.00	-13	15,976	-0.08%
2021/04/27	7.1	85.43	7	85.31	84.00	0.1	16,273	0.00%
2021/04/26	33.2	86.87	19	86.95	87.50	14.2	16,581	0.09%
2021/04/23	12.8	83.66	2	82.65	83.90	10.8	16,754	0.06%
2021/04/22	3	85.50	17.2	86.10	83.00	-14.2	17,405	-0.08%
2021/04/21	19.3	88.76	53	88.36	87.20	-33.7	17,753	-0.19%
2021/04/20	54.1	92.04	17	91.86	90.50	37.1	17,814	0.21%
2021/04/19	29.4	91.87	20	91.04	90.30	9.4	18,127	0.05%
2021/04/16	28.1	92.81	19	92.67	91.90	9.1	18,408	0.05%
2021/04/15	18	93.98	15	94.15	94.20	3	18,718	0.02%
2021/04/14	81.2	96.08	83	96.36	96.00	-1.9	18,901	-0.01%
2021/04/13	37	108.11	40.5	107.06	103.50	-3.5	18,846	-0.02%
2021/04/12	58	113.00	54.5	111.34	110.00	3.5	18,901	0.02%
2021/04/09	105.1	114.15	95	113.51	112.00	10.1	19,036	0.05%	大買/
2021/04/08	2	107.75	3	108.00	107.00	-1	18,952	-0.01%
2021/04/07	4	107.38	5	107.50	107.50	-1	19,268	-0.01%
2021/04/06	8	108.63	25	109.76	108.00	-17	19,694	-0.09%
2021/04/01	94	109.16	57	107.92	107.00	37	20,155	0.18%
2021/03/31	10	105.30	4	106.63	104.50	6	20,649	0.03%
2021/03/30	15	108.03	23.1	107.94	107.50	-8.1	21,222	-0.04%
2021/03/29	25.1	107.76	18	107.97	108.00	7.1	21,444	0.03%
2021/03/26	185	107.21	204	107.21	107.00	-19	21,382	-0.09%	大買/大賣/
2021/03/25	12	99.91	8	100.01	100.00	4	21,182	0.02%
2021/03/24	25	100.58	21	101.02	101.00	4	21,119	0.02%
2021/03/23	107.3	101.63	107	101.65	101.00	0.3	21,027	0.00%	大買/大賣/
2021/03/22	104	108.08	154.2	105.31	103.50	-50.2	20,783	-0.24%	大買/大賣/
2021/03/19	67	114.71	23	115.07	114.00	44	20,584	0.21%
2021/03/18	262.5	121.52	270	121.46	118.50	-7.5	20,480	-0.04%	大買/大賣/
2021/03/17	45.1	116.25	58	116.48	118.00	-12.9	19,998	-0.06%
2021/03/16	89.1	117.91	63.1	117.40	116.00	26	19,960	0.13%
2021/03/15	87	116.02	77	116.25	117.00	10	19,903	0.05%
2021/03/12	392.7	117.21	364.1	117.37	113.00	28.6	19,942	0.14%	大買/大賣/
2021/03/11	77	110.86	102	111.37	115.50	-25	19,330	-0.13%	大賣/
2021/03/10	31.1	107.13	29.5	106.94	105.00	1.6	19,269	0.01%
2021/03/09	48	107.02	39	107.28	106.50	9	19,205	0.05%
2021/03/08	84.1	109.21	95	109.11	107.00	-10.9	19,017	-0.06%
2021/03/05	78.2	115.33	71	114.33	113.00	7.2	18,799	0.04%
2021/03/04	74	117.05	69	117.40	115.50	5	18,627	0.03%
2021/03/03	265	117.02	241	116.96	118.00	24	18,555	0.13%	大買/大賣/
2021/03/02	243	117.54	254	117.32	114.00	-11	18,030	-0.06%	大買/大賣/
2021/02/26	199.1	108.79	191	108.69	112.00	8.1	17,564	0.05%	大買/大賣/
2021/02/25	192.2	119.41	162	118.42	110.00	30.2	17,182	0.18%	大買/大賣/
2021/02/24	142.2	117.91	139	118.16	118.00	3.2	16,633	0.02%	大買/大賣/
2021/02/23	305.3	116.65	318.1	115.88	113.00	-12.7	16,140	-0.08%	大買/大賣/
2021/02/22	69.2	108.60	79	110.01	112.00	-9.9	15,357	-0.06%
2021/02/19	69	95.74	134	95.45	102.00	-65	15,764	-0.41%	大賣/
2021/02/18	132	93.07	112	93.30	92.80	20	15,649	0.13%	大買/大賣/
2021/02/17	123	89.17	124	89.78	89.50	-1	15,442	-0.01%	大買/大賣/
2021/02/05	76	87.09	78	87.13	86.40	-2	15,247	-0.01%
2021/02/04	113	86.99	136	86.86	86.30	-23	15,177	-0.15%	大買/大賣/
2021/02/03	322.2	90.33	340	90.09	87.20	-17.8	14,961	-0.12%	大買/大賣/
2021/02/02	126.1	83.99	84	84.68	88.10	42.1	14,226	0.30%	大買/
2021/02/01	24	81.44	90	82.72	80.10	-66	14,127	-0.47%
2021/01/29	89	87.68	79	88.41	84.20	10	14,018	0.07%
2021/01/28	158	89.56	143.2	89.64	87.10	14.8	13,745	0.11%	大買/大賣/
2021/01/27	49	87.54	69	88.00	87.90	-20	13,433	-0.15%
2021/01/26	41.1	86.29	20	84.91	83.10	21.1	13,111	0.16%
2021/01/25	36	87.64	7.5	86.98	84.60	28.5	12,913	0.22%
2021/01/22	188	86.04	127	86.90	88.60	61	12,828	0.48%	大買/大賣/
2021/01/21	24.2	86.12	46	85.37	84.50	-21.8	12,721	-0.17%
2021/01/20	84	87.94	86	86.26	85.10	-2	12,554	-0.02%
2021/01/19	111	94.57	99	94.73	91.30	12	12,273	0.10%	大買/
2021/01/18	44	92.49	60	91.30	91.60	-16	11,924	-0.13%
2021/01/15	276.5	97.29	247	96.89	94.90	29.5	11,660	0.25%	大買/大賣/
2021/01/14	144	89.96	153	91.01	92.80	-9	10,947	-0.08%	大買/大賣/
2021/01/13	26	85.04	17	84.65	84.40	9	10,528	0.09%
2021/01/12	75	86.06	81	85.04	83.60	-6	10,422	-0.06%
2021/01/11	79	85.23	48	84.98	84.70	31	10,112	0.31%
2021/01/08	85	84.48	93.1	85.41	87.10	-8.1	9,805	-0.08%
2021/01/07	27	77.61	38	75.74	79.20	-11	9,445	-0.12%
2021/01/06	22	71.79	11	71.90	72.00	11	9,446	0.12%
2021/01/05	24.3	74.46	47	74.50	74.00	-22.7	9,468	-0.24%
2021/01/04	61	75.30	67	75.29	74.20	-6	9,490	-0.06%
2020/12/31	46	72.56	35	72.81	73.60	11	9,643	0.11%
2020/12/30	75	72.73	61	72.28	71.50	14	9,626	0.15%
2020/12/29	66	74.03	100	73.58	69.70	-34	9,365	-0.36%
2020/12/28	193	72.43	209	71.46	70.80	-16	8,956	-0.18%	大買/大賣/
2020/12/25	266	68.00	249	68.46	70.50	17	8,574	0.20%	大買/大賣/
2020/12/24	305	61.70	286	60.93	64.10	19	7,970	0.24%	大買/大賣/
2020/12/23	63	55.95	68	56.73	58.30	-5	7,420	-0.07%
2020/12/22	20	53.93	17	53.71	53.00	3	7,382	0.04%
2020/12/21	5	51.90	5	51.78	51.90	0	7,460	0.00%
2020/12/18	1	52.80	1	53.10	52.80	0	7,637	0.00%
2020/12/17	2	51.95	2	52.65	52.80	0	8,016	0.00%
2020/12/16	3	53.20	10	53.02	53.00	-7	8,322	-0.08%
2020/12/15	19	53.48	15	53.83	52.00	4	8,380	0.05%
2020/12/14	8	55.13	17	55.11	55.40	-9	8,349	-0.11%
2020/12/11	15	54.61	49	54.66	53.90	-34	8,400	-0.40%
2020/12/10	25	56.37	96	55.81	55.60	-71	8,372	-0.85%
2020/12/09	39	56.50	224	56.32	56.60	-185	8,313	-2.23%	大賣/鉅額交易
2020/12/08	82	56.65	69	56.68	55.30	13	8,172	0.16%
2020/12/07	5	54.28	7	54.64	54.50	-2	7,951	-0.03%
2020/12/04	86	55.67	103	55.08	54.50	-17	7,924	-0.21%	大賣/
2020/12/03	123	55.42	134	55.06	53.80	-11	7,786	-0.14%	大買/大賣/
2020/12/02	33	55.03	24	55.62	53.80	9	7,789	0.12%
2020/12/01	68	55.07	18	54.70	55.10	50	8,092	0.62%
2020/11/30	65	54.76	59	54.85	54.40	6	8,325	0.07%
2020/11/27	187	54.75	147	54.91	53.90	40	8,427	0.47%	大買/大賣/
2020/11/26	33	51.72	35	51.57	52.90	-2	8,274	-0.02%
2020/11/25	9	50.64	6	50.83	50.30	3	8,477	0.04%
2020/11/24	4	50.90	3	52.03	50.40	1	8,549	0.01%
2020/11/23	10	52.28	4	52.20	52.10	6	8,561	0.07%
2020/11/20	14	51.54	40	51.32	51.00	-26	8,526	-0.30%
2020/11/19	118	52.66	30.2	52.41	52.50	87.8	8,496	1.03%	大買/
2020/11/18	259	54.04	141	54.75	52.10	118	8,386	1.41%	大買/大賣/鉅額交易
2020/11/17	243	52.43	230	52.85	54.20	13	7,877	0.17%	大買/大賣/
2020/11/16	30.2	50.18	44	50.09	51.00	-13.8	7,621	-0.18%
2020/11/13	6	47.13	6	47.63	48.60	0	7,498	0.00%
2020/11/12	83	47.98	235	47.67	47.30	-152	7,492	-2.03%	大賣/鉅額交易
2020/11/11	40	49.87	205	49.46	48.70	-165	7,428	-2.22%	大賣/鉅額交易
2020/11/10	53	50.11	36	50.33	49.50	17	7,347	0.23%
2020/11/09	105	51.45	142	51.07	51.40	-37	7,263	-0.51%	大買/大賣/
2020/11/06	71	49.29	43	49.03	48.65	28	7,013	0.40%
2020/11/05	63	47.17	44	47.30	47.65	19	6,888	0.28%
2020/11/04	30	47.03	31	46.98	47.30	-1	6,844	-0.01%
2020/11/03	5	46.20	10	46.05	45.70	-5	6,863	-0.07%
2020/11/02	32	45.39	3	45.55	44.90	29	6,882	0.42%
2020/10/30	20	47.02	14	47.09	45.50	6	6,853	0.09%
2020/10/29	23	46.66	6	46.48	47.60	17	6,799	0.25%
2020/10/28	4	46.30	10	46.20	45.05	-6	6,708	-0.09%
2020/10/27	10	46.29	29	46.32	46.00	-19	6,634	-0.29%
2020/10/26	21	48.53	6	48.06	47.70	15	6,556	0.23%
2020/10/23	16	48.67	14	48.38	48.50	2	6,531	0.03%
2020/10/22	16	48.68	8	48.53	48.15	8	6,510	0.12%
2020/10/21	5	49.10	13	48.83	48.70	-8	6,472	-0.12%
2020/10/20	29	49.98	36	49.66	49.25	-7	6,427	-0.11%
2020/10/19	15	49.57	15	48.96	49.05	0	6,365	0.00%
2020/10/16	24	49.90	20	49.67	48.00	4	6,293	0.06%
2020/10/15	42	51.45	29	50.96	50.40	13	6,195	0.21%
2020/10/14	66	51.88	208	51.36	52.00	-142	6,099	-2.33%	大賣/鉅額交易
2020/10/13	67	50.42	83	50.33	51.50	-16	5,780	-0.28%
2020/10/12	33	49.03	34	48.69	48.55	-1	5,573	-0.02%
2020/10/08	426	50.38	251	50.41	49.45	175	5,396	3.24%	大買/大賣/鉅額交易
2020/10/07	232	48.12	216	48.32	48.55	16	4,935	0.32%	大買/大賣/
2020/10/06	22	46.75	12	46.50	46.35	10	4,719	0.21%
2020/10/05	9	45.14	20	44.63	46.30	-11	4,621	-0.24%
2020/09/30	89	45.07	81	45.08	44.20	8	4,573	0.17%
2020/09/29	0	0.00	16	43.77	43.30	-16	4,418	-0.36%
2020/09/28	1	43.50	10	43.80	43.95	-9	4,415	-0.20%
2020/09/25	30	43.19	56	43.73	44.00	-26	4,353	-0.60%
2020/09/24	32	45.63	64	45.59	45.20	-32	4,132	-0.77%
2020/09/23	28	47.23	76	46.55	46.00	-48	3,997	-1.20%
2020/09/22	121	47.88	123	48.14	47.70	-2	3,814	-0.05%	大買/大賣/
2020/09/21	70	46.35	53	46.51	46.60	17	3,415	0.50%
2020/09/18	130	46.06	23.1	45.80	45.20	106.9	3,080	3.47%	大買/鉅額交易
2020/09/17	81	45.05	23	44.41	44.35	58	3,014	1.92%
2020/09/16	185.1	43.55	14	42.78	44.30	171.1	2,971	5.76%	大買/鉅額交易
2020/09/15	16	41.88	11	41.57	41.85	5	2,875	0.17%
2020/09/14	11	40.51	2	39.80	41.40	9	2,847	0.32%
2020/09/11	2	40.15	1	41.10	39.30	1	2,882	0.03%
2020/09/10	9	41.39	1	40.00	40.50	8	2,876	0.28%
2020/09/09	13	39.74	22	39.57	40.25	-9	2,857	-0.31%
2020/09/08	9	40.00	13	40.05	38.95	-4	2,816	-0.14%
2020/09/07	10	41.68	13	40.75	39.60	-3	2,767	-0.11%
2020/09/04	55	41.51	75	41.76	43.20	-20	2,662	-0.75%
2020/09/03	69	41.65	87	41.04	40.55	-18	2,291	-0.79%
2020/09/02	31	38.63	33	38.96	40.25	-2	1,989	-0.10%
2020/09/01	60	35.79	12	35.80	36.60	48	1,778	2.70%
2020/08/31	20	34.41	28	34.56	35.25	-8	1,679	-0.48%
2020/08/28	15	32.53	37	32.93	33.55	-22	1,393	-1.58%
2020/08/27	2	30.00	5	29.92	30.50	-3	1,286	-0.23%
2020/08/26	4	29.31	3	29.12	29.50	1	1,219	0.08%
2020/08/25	6	28.69	18	28.62	29.20	-12	1,189	-1.01%
2020/08/24	1	27.95	4	28.14	27.80	-3	1,139	-0.26%
2020/08/21	2	27.45	11	27.05	27.50	-9	1,141	-0.79%
2020/08/20	8	25.54	4	25.43	25.50	4	1,126	0.36%
2020/08/19	9	26.75	31	26.83	26.70	-22	1,101	-2.00%
2020/08/18	30	27.67	8	27.47	27.00	22	1,091	2.02%
2020/08/17	7	26.50	0	0.00	26.50	7	1,059	0.66%
2020/08/14	1	25.50	0	0.00	26.20	1	1,070	0.09%
2020/08/13	0	0.00	9	26.50	26.00	-9	1,054	-0.85%
2020/08/11	1	25.35	0	0.00	25.15	1	1,013	0.10%
2020/08/10	8	25.70	6	25.60	25.65	2	1,008	0.20%
2020/08/07	20	27.13	26	26.88	26.95	-6	991	-0.61%
2020/08/06	2	25.65	5	24.76	26.10	-3	909	-0.33%
2020/08/05	1	23.60	0	0.00	24.00	1	870	0.11%
2020/08/04	0	0.00	1	23.80	23.80	-1	870	-0.11%
2020/07/30	0	0.00	1	22.70	22.80	-1	874	-0.11%
2020/07/29	0	0.00	1	22.35	22.35	-1	874	-0.11%
2020/07/28	1	21.60	0	0.00	21.30	1	869	0.12%
2020/07/27	1	22.50	1	22.55	22.10	0	864	0.00%
2020/07/24	1	22.80	1	23.20	22.80	0	861	0.00%
2020/07/23	1	24.10	2	23.40	23.35	-1	859	-0.12%
2020/07/22	0	0.00	2	23.55	23.60	-2	857	-0.23%
2020/07/21	0	0.00	1	23.25	23.25	-1	852	-0.12%
2020/07/20	1	22.70	0	0.00	22.65	1	851	0.12%
2020/07/17	0	0.00	1	23.50	23.20	-1	849	-0.12%
2020/07/16	0	0.00	1	23.20	23.40	-1	852	-0.12%
2020/07/15	1	23.70	0	0.00	23.25	1	849	0.12%
2020/07/14	2	23.65	1	23.50	23.40	1	847	0.12%
2020/07/10	1	23.90	6	24.08	23.65	-5	845	-0.59%
2020/07/09	3	25.08	1	25.70	25.00	2	839	0.24%
2020/07/08	7	25.44	6	25.69	25.45	1	820	0.12%
2020/07/07	3	25.47	3	25.22	24.85	0	785	0.00%
2020/07/06	1	23.75	2	23.95	24.00	-1	742	-0.13%
2020/07/03	1	23.20	2	23.45	23.30	-1	736	-0.14%
2020/07/02	5	23.56	2	23.23	23.25	3	729	0.41%
2020/07/01	3	23.37	6	22.75	23.45	-3	727	-0.41%
2020/06/23	0	0.00	1	23.20	23.00	-1	702	-0.14%
2020/06/22	1	23.00	0	0.00	22.80	1	706	0.14%
2020/06/19	1	23.55	1	23.30	23.40	0	702	0.00%
2020/06/18	7	23.86	13	24.68	23.70	-6	689	-0.87%
2020/06/17	1	22.00	6	22.36	22.95	-5	614	-0.81%
2020/06/16	2	20.13	3	20.50	20.90	-1	605	-0.17%
2020/06/15	1	18.35	1	19.10	19.00	0	598	0.00%
2020/06/12	1	18.00	0	0.00	18.25	1	608	0.16%
2020/06/11	1	19.20	1	19.10	18.90	0	623	0.00%
2020/06/09	1	19.85	0	0.00	19.80	1	656	0.15%
2020/06/08	0	0.00	1	19.95	19.90	-1	671	-0.15%
2020/06/03	0	0.00	1	19.85	19.90	-1	667	-0.15%
2020/05/29	0	0.00	2	19.10	19.05	-2	637	-0.31%
2020/05/28	12	20.35	10	19.98	19.50	2	635	0.31%
2020/05/27	5	18.80	1	18.65	19.80	4	595	0.67%
2020/05/21	0	0.00	4	18.43	18.50	-4	565	-0.71%
2020/05/15	1	17.15	1	17.20	17.10	0	557	0.00%
2020/05/14	1	17.50	0	0.00	17.50	1	557	0.18%
2020/05/13	2	18.03	0	0.00	18.10	2	550	0.36%
2020/05/11	0	0.00	2	18.45	18.35	-2	547	-0.37%
2020/05/08	6	18.70	0	0.00	18.25	6	541	1.11%
2020/05/07	1	18.30	1	18.50	18.85	0	536	0.00%
2020/05/04	0	0.00	11	18.07	18.00	-11	523	-2.10%
2020/04/30	0	0.00	2	18.43	18.45	-2	524	-0.38%
2020/04/27	1	17.75	1	17.95	17.90	0	555	0.00%
2020/04/24	1	17.35	0	0.00	17.50	1	552	0.18%
2020/04/23	0	0.00	1	17.75	17.85	-1	554	-0.18%
2020/04/22	1	16.40	1	17.25	17.10	0	549	0.00%
2020/04/21	2	17.90	0	0.00	17.10	2	546	0.37%
2020/04/17	1	19.00	0	0.00	18.60	1	540	0.19%
2020/04/16	0	0.00	1	18.75	18.80	-1	535	-0.19%
2020/04/15	0	0.00	3	18.70	18.60	-3	534	-0.56%
2020/04/13	1	17.70	0	0.00	18.00	1	531	0.19%
2020/04/09	0	0.00	1	18.40	18.00	-1	546	-0.18%
2020/04/08	0	0.00	2	17.90	17.80	-2	550	-0.36%
2020/04/07	3	17.12	0	0.00	17.25	3	554	0.54%
2020/04/06	0	0.00	1	16.35	16.30	-1	557	-0.18%
2020/03/31	1	15.60	0	0.00	15.80	1	565	0.18%
2020/03/30	0	0.00	1	15.25	15.30	-1	564	-0.18%
2020/03/27	5	15.98	0	0.00	15.80	5	563	0.89%
2020/03/26	6	16.17	0	0.00	15.95	6	565	1.06%
2020/03/25	1	15.80	1	15.80	15.80	0	555	0.00%
2020/03/23	1	12.05	6	12.87	13.10	-5	557	-0.90%
2020/03/20	0	0.00	3	12.82	13.35	-3	569	-0.53%
2020/03/19	2	12.48	0	0.00	12.15	2	565	0.35%
2020/03/18	1	14.25	1	14.20	13.50	0	549	0.00%
2020/03/17	1	13.90	1	14.55	13.95	0	535	0.00%
2020/03/16	2	16.23	3	16.15	15.40	-1	516	-0.19%
2020/03/13	1	17.05	0	0.00	17.10	1	494	0.20%
2020/03/12	9	19.60	3	19.17	18.90	6	479	1.25%
2020/03/11	0	0.00	1	20.75	20.95	-1	469	-0.21%
2020/03/10	2	19.73	1	20.40	20.40	1	467	0.21%
2020/03/09	8	20.95	0	0.00	20.50	8	461	1.73%
2020/03/06	1	22.30	0	0.00	22.35	1	452	0.22%
2020/03/04	1	22.20	0	0.00	22.25	1	461	0.22%
2020/03/02	1	22.30	2	23.13	22.45	-1	460	-0.22%
2020/02/27	4	23.20	0	0.00	23.00	4	463	0.86%
2020/02/26	4	23.53	1	23.70	23.90	3	460	0.65%
2020/02/24	3	23.77	0	0.00	23.90	3	469	0.64%
2020/02/21	3	24.45	0	0.00	24.45	3	471	0.64%
2020/02/19	2	24.75	0	0.00	24.90	2	520	0.38%
2020/02/18	1	24.50	0	0.00	25.00	1	530	0.19%
2020/02/13	0	0.00	1	24.25	23.75	-1	565	-0.18%
2020/02/11	0	0.00	1	23.20	23.20	-1	579	-0.17%
2020/02/10	1	22.80	0	0.00	22.70	1	581	0.17%
2020/02/04	1	23.00	1	22.95	23.10	0	622	0.00%
2020/02/03	9	22.18	0	0.00	22.05	9	630	1.43%
2020/01/31	1	24.15	8	24.50	24.35	-7	615	-1.14%
2020/01/30	2	24.73	7	24.80	24.50	-5	611	-0.82%
2020/01/20	0	0.00	2	26.95	27.20	-2	598	-0.33%
2020/01/17	2	26.80	0	0.00	26.80	2	603	0.33%
2020/01/08	3	26.22	0	0.00	26.30	3	641	0.47%
2020/01/07	1	27.00	0	0.00	27.05	1	639	0.16%
2020/01/06	1	27.80	0	0.00	27.20	1	639	0.16%
2020/01/03	1	28.05	9	28.73	28.45	-8	636	-1.26%
2020/01/02	5	28.81	1	28.95	28.90	4	626	0.64%
2019/12/31	0	0.00	2	28.25	28.40	-2	614	-0.33%
2019/12/30	0	0.00	5	27.84	28.30	-5	603	-0.83%
2019/12/27	6	27.25	0	0.00	27.25	6	589	1.02%
2019/12/26	0	0.00	1	27.20	27.20	-1	587	-0.17%
2019/12/25	1	26.75	1	27.10	27.15	0	578	0.00%
2019/12/23	2	27.30	0	0.00	26.70	2	580	0.34%
2019/12/20	1	26.45	1	26.50	26.60	0	570	0.00%
2019/12/19	1	26.60	2	27.10	26.75	-1	567	-0.18%
2019/12/17	2	26.55	5	26.64	26.70	-3	544	-0.55%
2019/12/16	0	0.00	3	25.90	25.95	-3	527	-0.57%
2019/12/13	1	25.10	0	0.00	25.00	1	518	0.19%
2019/12/11	2	25.28	0	0.00	25.15	2	511	0.39%
2019/12/09	0	0.00	1	25.85	25.50	-1	509	-0.20%
2019/12/05	0	0.00	5	25.02	25.10	-5	507	-0.98%
2019/12/03	0	0.00	1	24.80	24.90	-1	506	-0.20%
2019/12/02	2	24.45	0	0.00	24.05	2	503	0.40%
2019/11/28	1	25.15	0	0.00	25.10	1	498	0.20%
2019/11/26	0	0.00	1	25.85	25.55	-1	499	-0.20%
2019/11/25	0	0.00	4	25.18	25.20	-4	496	-0.81%
2019/11/22	3	25.15	1	25.20	25.10	2	498	0.40%
2019/11/21	1	24.60	1	24.75	25.10	0	499	0.00%
2019/11/20	0	0.00	1	25.10	24.85	-1	504	-0.20%
2019/11/19	7	24.66	3	24.98	24.90	4	512	0.78%
2019/11/18	2	25.10	7	25.10	25.00	-5	495	-1.01%
2019/11/15	1	25.45	4	25.65	25.35	-3	468	-0.64%
2019/11/14	1	26.00	0	0.00	25.80	1	459	0.22%
2019/11/13	3	26.20	3	26.55	26.15	0	469	0.00%
2019/11/12	9	25.28	8	25.51	26.00	1	461	0.22%
2019/11/11	2	27.18	1	26.65	26.65	1	430	0.23%
2019/11/07	1	28.35	0	0.00	28.05	1	419	0.24%
2019/11/05	9	28.91	0	0.00	28.70	9	418	2.15%
2019/11/04	1	28.90	0	0.00	28.95	1	422	0.24%
2019/10/31	0	0.00	8	29.50	29.85	-8	402	-1.99%
2019/10/29	5	28.90	0	0.00	28.90	5	398	1.26%
2019/10/28	0	0.00	10	29.00	29.00	-10	408	-2.45%
2019/10/25	10	29.36	0	0.00	29.20	10	409	2.44%
2019/10/24	0	0.00	1	29.60	29.50	-1	405	-0.25%
2019/10/23	0	0.00	1	28.40	28.35	-1	397	-0.25%
2019/10/22	1	28.05	0	0.00	28.05	1	401	0.25%
2019/10/18	1	28.25	0	0.00	28.15	1	419	0.24%
2019/10/17	3	27.87	1	27.65	27.80	2	426	0.47%
2019/10/16	3	28.52	0	0.00	28.30	3	464	0.65%
2019/10/14	1	28.75	0	0.00	28.75	1	582	0.17%
2019/10/09	2	29.00	4	29.15	29.00	-2	581	-0.34%
2019/10/08	2	29.75	6	29.90	29.70	-4	581	-0.69%
2019/10/07	1	30.00	0	0.00	29.95	1	588	0.17%
2019/10/03	1	30.00	0	0.00	30.10	1	610	0.16%
2019/09/25	1	30.45	1	30.25	30.15	0	735	0.00%
2019/09/12	2	31.15	2	30.80	30.80	0	827	0.00%
2019/09/10	1	30.65	0	0.00	30.60	1	832	0.12%
2019/09/04	0	0.00	2	31.60	31.70	-2	852	-0.23%
2019/08/26	1	30.80	0	0.00	30.80	1	869	0.12%
2019/08/22	1	32.15	1	31.95	32.10	0	859	0.00%
2019/08/16	1	31.65	2	31.73	31.75	-1	855	-0.12%
2019/08/13	1	30.10	0	0.00	30.30	1	851	0.12%
2019/08/06	1	29.85	0	0.00	30.80	1	867	0.12%
2019/08/05	1	30.75	0	0.00	30.95	1	869	0.12%
2019/08/02	2	31.48	0	0.00	31.35	2	878	0.23%
2019/08/01	1	32.10	0	0.00	32.15	1	885	0.11%
2019/07/30	1	32.85	0	0.00	32.80	1	886	0.11%
2019/07/23	2	34.38	3	34.42	34.15	-1	906	-0.11%
2019/07/22	2	34.13	0	0.00	34.05	2	904	0.22%
2019/07/18	14	35.13	17	35.18	34.15	-3	894	-0.34%
2019/07/17	24	35.17	27	35.24	35.30	-3	850	-0.35%
2019/07/16	4	32.60	1	32.70	32.50	3	737	0.41%
2019/07/11	1	33.20	1	33.45	33.00	0	758	0.00%
2019/07/10	0	0.00	10	32.75	32.85	-10	769	-1.30%
2019/07/09	2	32.83	0	0.00	32.30	2	775	0.26%
2019/07/04	5	34.20	0	0.00	34.00	5	835	0.60%
2019/07/03	2	34.30	10	34.44	34.25	-8	841	-0.95%
2019/07/02	22	35.04	16	35.00	34.70	6	843	0.71%
2019/07/01	3	32.92	9	32.78	33.85	-6	759	-0.79%
2019/06/27	3	31.90	7	32.29	32.00	-4	799	-0.50%
2019/06/25	2	31.13	0	0.00	30.95	2	822	0.24%
2019/06/24	1	31.80	13	31.94	31.85	-12	951	-1.26%
2019/06/21	0	0.00	1	32.70	32.05	-1	1,052	-0.10%
2019/06/20	15	32.24	0	0.00	32.45	15	1,079	1.39%
2019/06/19	1	31.75	1	32.05	31.80	0	1,198	0.00%
2019/06/18	1	31.70	0	0.00	31.35	1	1,411	0.07%
2019/06/17	2	31.65	0	0.00	31.55	2	1,480	0.14%
2019/06/13	0	0.00	2	31.83	31.65	-2	1,539	-0.13%
2019/06/11	0	0.00	17	30.87	31.10	-17	1,578	-1.08%
2019/06/10	0	0.00	7	30.60	30.40	-7	1,595	-0.44%
2019/06/06	0	0.00	74	30.40	30.35	-74	1,641	-4.51%
2019/06/05	1	31.40	90	30.93	30.80	-89	1,651	-5.39%
2019/06/04	0	0.00	2	30.95	30.80	-2	1,664	-0.12%
2019/06/03	33	30.90	3	30.85	30.75	30	1,685	1.78%
2019/05/31	7	31.61	0	0.00	31.50	7	1,711	0.41%
2019/05/30	2	31.40	3	31.02	31.10	-1	1,782	-0.06%
2019/05/27	1	30.30	0	0.00	30.35	1	1,913	0.05%
2019/05/22	2	31.55	0	0.00	30.90	2	2,225	0.09%
2019/05/21	0	0.00	1	31.65	31.90	-1	2,287	-0.04%
2019/05/17	2	30.90	0	0.00	30.45	2	2,337	0.09%
2019/05/15	0	0.00	1	32.40	32.60	-1	2,392	-0.04%
2019/05/14	1	30.35	0	0.00	32.25	1	2,419	0.04%
2019/05/09	3	34.00	0	0.00	33.40	3	2,425	0.12%
2019/05/08	1	35.00	0	0.00	35.35	1	2,413	0.04%
2019/05/07	1	36.10	0	0.00	35.65	1	2,422	0.04%
2019/05/03	1	37.05	3	36.93	36.95	-2	2,450	-0.08%
2019/05/02	1	36.00	2	36.33	36.05	-1	2,442	-0.04%
2019/04/30	1	34.90	6	35.80	36.10	-5	2,451	-0.20%
2019/04/29	3	36.10	0	0.00	35.00	3	2,475	0.12%
2019/04/26	1	37.50	1	37.10	37.05	0	2,519	0.00%
2019/04/25	5	38.15	0	0.00	37.90	5	2,597	0.19%
2019/04/24	2	38.28	7	38.19	37.95	-5	2,598	-0.19%
2019/04/23	1	38.20	16	38.30	38.15	-15	2,598	-0.58%
2019/04/22	0	0.00	13	39.17	38.65	-13	2,603	-0.50%
2019/04/19	11	39.06	2	39.00	39.05	9	2,627	0.34%
2019/04/18	19	39.17	1	38.85	38.70	18	2,661	0.68%
2019/04/17	6	39.31	4	39.40	39.15	2	2,673	0.07%
2019/04/16	1	38.60	2	38.95	38.60	-1	2,660	-0.04%
2019/04/15	1	39.55	13	39.35	39.40	-12	2,648	-0.45%
2019/04/12	15	39.86	5	39.52	39.20	10	2,649	0.38%
2019/04/11	16	41.43	6	41.33	40.50	10	2,617	0.38%
2019/04/10	0	0.00	3	41.03	40.75	-3	2,603	-0.12%
2019/04/09	2	40.90	2	40.90	40.50	0	2,582	0.00%
2019/04/08	0	0.00	3	41.02	40.65	-3	2,575	-0.12%
2019/04/03	2	40.75	3	40.43	40.70	-1	2,566	-0.04%
2019/04/02	3	40.37	14	40.75	40.60	-11	2,560	-0.43%
2019/04/01	7	42.14	13	42.09	41.10	-6	2,534	-0.24%
2019/03/29	4	40.91	8	41.28	41.40	-4	2,477	-0.16%
2019/03/28	5	41.46	4	41.51	41.00	1	2,477	0.04%
2019/03/27	23	42.29	25	42.12	41.50	-2	2,466	-0.08%
2019/03/26	20	41.34	15	41.19	42.50	5	2,344	0.21%
2019/03/25	3	40.10	1	40.25	39.70	2	2,251	0.09%
2019/03/22	13	43.10	4	42.28	41.55	9	2,227	0.40%
2019/03/21	35	41.68	50	42.35	43.00	-15	2,109	-0.71%
2019/03/20	69	39.57	16	39.67	39.60	53	1,930	2.74%
2019/03/19	15	39.11	12	39.37	38.60	3	1,883	0.16%
2019/03/18	115	38.32	0	0.00	38.10	115	1,849	6.22%	大買/鉅額交易
2019/03/15	6	39.08	23	39.12	38.85	-17	1,851	-0.92%
2019/03/14	4	39.15	44	38.92	38.60	-40	1,857	-2.15%
2019/03/13	2	38.43	2	38.98	38.90	0	1,962	0.00%
2019/03/12	6	38.88	3	38.88	38.30	3	1,958	0.15%
2019/03/08	3	37.40	3	37.95	38.10	0	2,035	0.00%
2019/03/07	6	39.15	10	39.19	38.30	-4	2,140	-0.19%
2019/03/06	58	39.49	4	39.85	39.30	54	2,194	2.46%
2019/03/05	16	40.10	17	39.80	39.40	-1	2,190	-0.05%
2019/03/04	23	39.42	15	39.47	39.45	8	2,128	0.38%
2019/02/27	3	36.65	0	0.00	37.95	3	2,077	0.14%
2019/02/26	5	38.06	3	37.95	37.65	2	2,211	0.09%
2019/02/25	11	38.67	6	38.41	38.25	5	2,267	0.22%
2019/02/22	1	38.00	4	37.76	37.70	-3	2,233	-0.13%
2019/02/21	35	38.03	33	37.86	38.30	2	2,191	0.09%
2019/02/20	16	36.34	3	36.50	35.90	13	1,984	0.65%
2019/02/19	5	35.96	9	35.84	35.60	-4	1,931	-0.21%
2019/02/18	5	34.95	0	0.00	35.05	5	1,902	0.26%
2019/02/15	0	0.00	4	34.35	34.35	-4	1,891	-0.21%
2019/02/14	0	0.00	8	36.38	35.25	-8	1,885	-0.42%
2019/02/12	2	34.43	4	34.48	34.70	-2	1,842	-0.11%
2019/02/11	0	0.00	1	34.30	34.30	-1	1,854	-0.05%
2019/01/28	1	33.10	8	33.21	33.45	-7	1,950	-0.36%
2019/01/25	18	34.12	14	34.01	33.75	4	2,005	0.20%
2019/01/24	0	0.00	2	33.20	33.00	-2	2,001	-0.10%
2019/01/23	1	33.20	1	32.65	33.00	0	2,018	0.00%
2019/01/22	1	33.50	7	33.17	32.80	-6	2,030	-0.30%
2019/01/21	5	34.50	5	33.70	33.70	0	2,036	0.00%
2019/01/18	6	33.92	10	33.66	34.25	-4	2,033	-0.20%
2019/01/17	23	33.92	14	33.56	32.90	9	2,008	0.45%
2019/01/14	4	32.26	0	0.00	32.00	4	2,002	0.20%
2019/01/11	9	33.12	5	32.99	32.30	4	2,014	0.20%
2019/01/10	10	32.48	4	32.46	32.65	6	1,995	0.30%
2019/01/09	3	32.37	3	32.02	31.90	0	1,976	0.00%
2019/01/04	2	29.95	7	29.58	30.10	-5	2,047	-0.24%
2019/01/03	1	31.15	0	0.00	30.60	1	2,079	0.05%
2019/01/02	3	31.82	1	31.95	31.20	2	2,148	0.09%
2018/12/26	0	0.00	43	31.20	30.35	-43	2,217	-1.94%
2018/12/25	0	0.00	37	30.79	30.80	-37	2,244	-1.65%
2018/12/24	1	31.50	60	31.46	31.70	-59	2,260	-2.61%
2018/12/22	0	0.00	12	31.27	31.00	-12	2,266	-0.53%
2018/12/21	1	31.85	0	0.00	31.60	1	2,298	0.04%
2018/12/20	3	31.00	2	31.38	31.55	1	2,361	0.04%
2018/12/19	3	33.00	0	0.00	32.85	3	2,382	0.13%
2018/12/18	5	33.40	1	33.00	33.00	4	2,409	0.17%
2018/12/13	3	34.92	4	34.96	34.30	-1	2,430	-0.04%
2018/12/12	4	34.03	28	33.95	34.05	-24	2,407	-1.00%
2018/12/11	0	0.00	139	33.05	33.00	-139	2,408	-5.77%	大賣/鉅額交易
2018/12/10	0	0.00	58	32.99	32.90	-58	2,430	-2.39%
2018/12/07	3	34.25	4	34.89	34.30	-1	2,432	-0.04%
2018/12/06	19	35.74	22	35.66	34.00	-3	2,422	-0.12%
2018/12/05	1	34.00	0	0.00	34.95	1	2,314	0.04%
2018/12/04	6	35.23	3	34.97	34.90	3	2,353	0.13%
2018/12/03	15	35.72	10	35.78	36.00	5	2,361	0.21%
2018/11/30	12	33.78	20	34.21	34.15	-8	2,288	-0.35%
2018/11/29	3	33.08	2	32.88	32.15	1	2,224	0.04%
2018/11/28	1	32.00	0	0.00	32.20	1	2,249	0.04%
2018/11/27	6	31.53	4	31.43	31.70	2	2,247	0.09%
2018/11/26	4	31.14	0	0.00	31.05	4	2,243	0.18%
2018/11/23	35	31.91	32	31.69	31.00	3	2,215	0.14%
2018/11/22	16	32.95	32	33.50	33.95	-16	2,064	-0.78%
2018/11/21	1	30.50	1	30.80	30.90	0	2,004	0.00%
2018/11/20	0	0.00	4	30.68	30.70	-4	2,017	-0.20%
2018/11/19	2	30.65	11	30.76	30.85	-9	2,042	-0.44%
2018/11/16	0	0.00	2	30.15	29.65	-2	2,039	-0.10%
2018/11/15	3	29.50	1	29.35	29.55	2	2,036	0.10%
2018/11/14	9	29.51	6	29.35	29.40	3	2,044	0.15%
2018/11/13	2	28.95	1	29.20	29.95	1	2,074	0.05%
2018/11/12	1	29.65	0	0.00	29.60	1	2,087	0.05%
2018/11/09	2	30.55	0	0.00	30.75	2	2,104	0.10%
2018/11/08	1	31.15	0	0.00	31.10	1	2,188	0.05%
2018/11/06	15	32.69	11	32.12	30.70	4	2,294	0.17%
2018/11/02	4	32.24	11	32.36	32.05	-7	2,290	-0.31%
2018/11/01	10	30.80	3	30.68	31.00	7	2,346	0.30%
2018/10/31	3	29.18	3	29.32	29.65	0	2,376	0.00%
2018/10/30	1	27.80	0	0.00	28.05	1	2,395	0.04%
2018/10/29	1	28.00	11	28.90	28.55	-10	2,430	-0.41%
2018/10/26	4	29.23	3	29.18	28.60	1	2,488	0.04%
2018/10/25	5	29.39	9	29.91	29.30	-4	2,730	-0.15%
2018/10/24	17	31.71	26	31.33	31.05	-9	2,742	-0.33%
2018/10/23	0	0.00	7	30.67	30.05	-7	2,760	-0.25%
2018/10/22	3	32.35	3	32.00	31.85	0	2,810	0.00%
2018/10/19	0	0.00	5	30.75	31.45	-5	2,900	-0.17%
2018/10/18	0	0.00	1	31.15	30.65	-1	3,062	-0.03%
2018/10/17	0	0.00	4	31.13	30.90	-4	3,309	-0.12%
2018/10/16	5	31.20	1	31.40	30.45	4	3,832	0.10%
2018/10/15	3	29.52	3	30.22	30.60	0	4,107	0.00%
2018/10/12	4	28.38	5	27.94	29.00	-1	4,199	-0.02%
2018/10/11	4	27.50	1	27.90	27.50	3	4,191	0.07%
2018/10/09	8	30.98	1	30.65	30.55	7	4,204	0.17%
2018/10/08	3	33.77	3	33.65	33.50	0	4,172	0.00%
2018/10/05	4	34.75	0	0.00	34.10	4	4,205	0.10%
2018/10/04	1	37.25	2	36.80	37.15	-1	4,294	-0.02%
2018/10/03	1	38.50	1	36.80	36.90	0	4,351	0.00%
2018/10/02	9	39.11	9	38.96	38.90	0	4,453	0.00%
2018/10/01	8	38.74	7	38.76	38.85	1	4,481	0.02%
2018/09/28	9	39.08	5	38.95	38.70	4	4,577	0.09%
2018/09/27	95	39.46	94	39.68	39.10	1	4,661	0.02%
2018/09/26	35	38.42	12	38.78	38.90	23	4,671	0.49%
2018/09/25	9	38.77	3	39.25	38.05	6	4,896	0.12%
2018/09/20	12	38.64	15	38.33	38.30	-3	5,004	-0.06%
2018/09/19	6	39.29	10	39.70	38.90	-4	5,050	-0.08%
2018/09/18	22	39.18	22	38.69	38.95	0	5,101	0.00%
2018/09/17	9	40.14	6	40.95	40.20	3	5,127	0.06%
2018/09/14	5	39.39	9	40.75	41.40	-4	5,143	-0.08%
2018/09/13	31	39.59	30	39.60	38.80	1	5,159	0.02%
2018/09/12	6	38.38	6	38.49	39.45	0	5,204	0.00%
2018/09/11	1	39.40	2	38.53	39.00	-1	5,319	-0.02%
2018/09/10	1	37.50	4	38.20	37.40	-3	5,413	-0.06%
2018/09/07	3	41.17	3	41.43	40.35	0	5,703	0.00%
2018/09/06	2	43.45	0	0.00	43.50	2	6,145	0.03%
2018/09/05	5	43.62	5	43.87	44.20	0	6,697	0.00%
2018/09/04	1	43.70	0	0.00	44.00	1	7,180	0.01%
2018/09/03	4	47.19	0	0.00	46.40	4	7,327	0.05%
2018/08/31	1	48.10	1	48.05	48.05	0	7,891	0.00%
2018/08/28	2	49.20	1	48.40	48.40	1	8,334	0.01%
2018/08/27	0	0.00	5	47.90	48.70	-5	8,357	-0.06%
2018/08/24	1	46.85	0	0.00	46.60	1	8,362	0.01%
2018/08/23	2	48.53	4	48.10	48.10	-2	8,440	-0.02%
2018/08/20	2	47.95	3	48.53	48.50	-1	8,519	-0.01%
2018/08/17	0	0.00	1	49.50	49.45	-1	8,556	-0.01%
2018/08/16	4	49.84	8	49.82	50.00	-4	8,625	-0.05%
2018/08/15	17	50.70	6	50.67	50.00	11	8,679	0.13%
2018/08/14	5	48.83	8	49.18	49.80	-3	8,709	-0.03%
2018/08/13	20	48.89	18	49.18	49.25	2	8,686	0.02%
2018/08/10	2	55.80	4	54.83	53.60	-2	8,606	-0.02%
2018/08/09	2	55.30	1	55.10	55.50	1	8,620	0.01%
2018/08/08	21	56.34	25	56.61	55.10	-4	8,672	-0.05%
2018/08/07	7	55.01	1	54.70	54.60	6	8,582	0.07%
2018/08/06	3	56.77	6	56.73	56.20	-3	8,556	-0.04%
2018/08/03	6	57.00	2	57.65	56.80	4	8,554	0.05%
2018/08/02	2	57.00	12	57.11	57.00	-10	8,524	-0.12%
2018/08/01	31	59.28	24	58.85	58.10	7	8,471	0.08%
2018/07/31	2	57.10	1	55.60	57.20	1	8,210	0.01%
2018/07/30	7	56.79	11	55.96	55.60	-4	8,182	-0.05%
2018/07/27	8	57.71	10	57.61	57.80	-2	8,134	-0.02%
2018/07/26	12	57.68	11	58.36	56.80	1	8,083	0.01%
2018/07/25	22	59.99	25	60.26	58.60	-3	7,997	-0.04%
2018/07/24	32	58.99	15	58.81	59.50	17	7,856	0.22%
2018/07/23	150	57.56	141	58.13	58.30	9	7,649	0.12%	大買/大賣/
2018/07/20	23	56.82	37	55.86	58.50	-14	7,184	-0.19%
2018/07/19	35	53.33	36	53.36	53.20	-1	6,947	-0.01%
2018/07/18	22	51.99	18	50.74	51.00	4	6,880	0.06%
2018/07/17	15	52.77	15	53.15	52.20	0	6,907	0.00%
2018/07/16	2	52.75	2	54.10	52.10	0	6,905	0.00%
2018/07/13	3	54.13	8	53.78	53.60	-5	6,923	-0.07%
2018/07/12	30	53.78	24	54.17	53.50	6	6,954	0.09%
2018/07/11	10	52.69	9	52.17	52.80	1	6,922	0.01%
2018/07/10	13	52.22	122	52.15	52.10	-109	7,101	-1.53%	大賣/鉅額交易
2018/07/09	6	49.84	2	49.98	49.30	4	7,109	0.06%
2018/07/06	103	49.82	48	49.94	50.80	55	7,327	0.75%	大買/
2018/07/05	21	49.96	21	51.40	48.30	0	7,426	0.00%
2018/07/04	13	52.88	10	52.37	52.40	3	7,514	0.04%
2018/07/03	83	55.22	100	57.00	53.20	-17	7,434	-0.23%
2018/07/02	3	60.03	46	59.41	59.10	-43	7,182	-0.60%
2018/06/29	85	59.65	11	60.79	60.60	74	7,140	1.04%
2018/06/28	5	56.00	107	55.92	56.00	-102	7,028	-1.45%	大賣/鉅額交易
2018/06/27	12	56.71	26	56.47	55.80	-14	6,982	-0.20%
2018/06/26	7	56.70	1	57.80	57.80	6	6,956	0.09%
2018/06/25	5	57.56	1	56.50	56.50	4	6,934	0.06%
2018/06/22	1	58.80	5	58.34	58.10	-4	6,913	-0.06%
2018/06/21	17.5	60.68	61	59.35	59.90	-43.5	6,876	-0.63%
2018/06/20	69	60.12	3	58.23	58.80	66	6,826	0.97%
2018/06/19	4	63.00	22	63.19	62.30	-18	6,705	-0.27%
2018/06/15	69	70.20	38	69.09	67.00	31	6,598	0.47%
2018/06/14	105	70.25	68	70.50	70.00	37	6,259	0.59%	大買/
2018/06/13	52	69.63	37	70.22	70.90	15	5,770	0.26%
2018/06/12	48	62.69	35	62.70	64.50	13	5,218	0.25%
2018/06/11	23	58.40	14	58.13	58.70	9	4,735	0.19%
2018/06/08	138.5	53.11	59	52.62	53.40	79.5	4,502	1.77%	大買/
2018/06/07	5	49.49	3	49.45	48.60	2	3,931	0.05%
2018/06/06	30	50.66	17	50.19	49.40	13	3,884	0.33%
2018/06/05	40	49.57	48	49.65	49.75	-8	3,745	-0.21%
2018/06/04	5	48.57	2	48.40	48.00	3	3,531	0.08%
2018/06/01	14	48.08	8	47.83	47.80	6	3,518	0.17%
2018/05/31	14	48.54	14	48.06	48.15	0	3,505	0.00%
2018/05/30	2	45.80	0	0.00	45.80	2	3,437	0.06%
2018/05/29	5	46.95	12	47.41	46.75	-7	3,440	-0.20%
2018/05/28	9	47.67	4	47.11	46.95	5	3,490	0.14%
2018/05/25	22	48.17	14	48.56	47.60	8	3,710	0.22%
2018/05/24	13	47.99	14	47.96	48.40	-1	3,691	-0.03%
2018/05/23	13	47.70	15	48.11	46.75	-2	3,718	-0.05%
2018/05/22	35	46.64	21	46.85	47.10	14	3,657	0.38%
2018/05/21	40	44.86	2	44.75	44.90	38	3,561	1.07%
2018/05/18	9	44.06	7	44.11	44.30	2	3,552	0.06%
2018/05/17	7	45.31	13	44.56	44.30	-6	3,566	-0.17%
2018/05/16	16	44.39	14	43.60	43.85	2	3,523	0.06%
2018/05/15	8	42.94	6	42.44	42.05	2	3,458	0.06%
2018/05/14	6	42.28	3	43.50	43.50	3	3,480	0.09%
2018/05/11	9	41.95	2	41.75	41.75	7	3,471	0.20%
2018/05/10	3	41.00	2	40.95	40.90	1	3,448	0.03%
2018/05/09	0	0.00	1	41.35	41.50	-1	3,474	-0.03%
2018/05/04	1	41.00	0	0.00	40.80	1	3,644	0.03%
2018/05/03	1	41.05	1	41.00	41.00	0	3,647	0.00%
2018/05/02	1	41.75	1	42.40	41.45	0	3,716	0.00%
2018/04/30	1	43.05	0	0.00	42.80	1	3,813	0.03%
2018/04/27	1	41.20	0	0.00	42.30	1	3,803	0.03%
2018/04/26	1	40.50	6	40.40	40.50	-5	3,795	-0.13%
2018/04/25	0	0.00	2	45.08	43.65	-2	3,729	-0.05%
2018/04/24	4	44.10	3	44.90	44.05	1	3,707	0.03%
2018/04/23	8	47.80	21	46.47	46.10	-13	3,723	-0.35%
2018/04/20	8	48.10	4	47.93	48.00	4	3,673	0.11%
2018/04/19	0	0.00	2	47.38	47.60	-2	3,692	-0.05%
2018/04/18	18	48.91	17	47.77	47.55	1	3,676	0.03%
2018/04/17	18	49.76	24	49.68	48.85	-6	3,588	-0.17%
2018/04/16	14	52.50	27	53.42	51.70	-13	3,490	-0.37%
2018/04/13	22	50.69	9	50.22	49.40	13	3,247	0.40%
2018/04/12	10	48.26	19	49.19	50.20	-9	3,112	-0.29%
2018/04/11	54	48.23	47	48.19	47.15	7	2,850	0.25%
2018/04/10	28	46.48	29	47.52	46.10	-1	2,660	-0.04%
2018/04/03	12	44.38	7	44.37	44.40	5	2,467	0.20%
2018/04/02	12	43.90	11	44.70	44.40	1	2,458	0.04%
2018/03/30	0	0.00	14	44.20	43.95	-14	2,461	-0.57%
2018/03/29	7	45.17	9	44.94	44.55	-2	2,464	-0.08%
2018/03/28	1	44.50	0	0.00	44.20	1	2,437	0.04%
2018/03/22	0	0.00	4	43.65	43.25	-4	2,426	-0.16%
2018/03/21	5	43.64	3	43.73	43.60	2	2,414	0.08%
2018/03/20	3	43.13	1	42.95	42.95	2	2,402	0.08%
2018/03/19	0	0.00	1	43.60	43.25	-1	2,407	-0.04%
2018/03/15	7	44.47	9	44.56	44.25	-2	2,414	-0.08%
2018/03/14	13	43.87	3	43.20	43.20	10	2,389	0.42%
2018/03/12	3	43.65	0	0.00	43.90	3	2,462	0.12%
2018/03/08	0	0.00	5	43.20	43.10	-5	2,457	-0.20%
2018/03/07	3	44.50	1	43.30	42.50	2	2,455	0.08%
2018/03/05	4	44.80	7	44.99	43.90	-3	2,490	-0.12%
2018/03/02	5	44.99	4	45.09	44.80	1	2,467	0.04%
2018/03/01	13	45.71	2	46.53	45.90	11	2,443	0.45%
2018/02/27	61	47.26	55	47.47	46.35	6	2,384	0.25%
2018/02/26	18	44.64	17	44.51	44.75	1	2,139	0.05%
2018/02/23	17	43.66	11	43.72	43.90	6	2,108	0.28%
2018/02/22	0	0.00	5	41.86	41.55	-5	2,071	-0.24%
2018/02/21	0	0.00	2	41.65	41.75	-2	2,061	-0.10%
2018/02/12	7	41.64	1	40.70	40.40	6	2,059	0.29%
2018/02/09	21	40.48	3	40.80	40.50	18	2,120	0.85%
2018/02/08	116	42.22	2	42.40	42.40	114	2,125	5.36%	大買/鉅額交易
2018/02/07	20	42.58	0	0.00	42.20	20	2,142	0.93%
2018/02/06	140	41.74	2	40.80	40.80	138	2,139	6.45%	大買/鉅額交易
2018/02/01	2	44.50	0	0.00	43.45	2	2,204	0.09%
2018/01/31	5	44.28	0	0.00	43.50	5	2,222	0.23%
2018/01/30	1	43.25	1	43.25	43.10	0	2,201	0.00%
2018/01/29	3	44.02	4	43.90	43.85	-1	2,210	-0.05%
2018/01/26	0	0.00	2	41.90	42.10	-2	2,164	-0.09%
2018/01/25	13	43.02	8.1	42.62	42.00	4.9	2,207	0.22%
2018/01/24	9	42.56	10	42.68	42.55	-1	2,187	-0.05%
2018/01/22	8	41.23	9	41.23	41.10	-1	2,214	-0.05%
2018/01/19	5	40.25	1	40.20	40.20	4	2,316	0.17%
2018/01/18	1	40.85	14	40.75	40.10	-13	2,358	-0.55%
2018/01/17	13	40.42	28	40.48	40.30	-15	2,419	-0.62%
2018/01/16	1	38.35	0	0.00	38.65	1	2,519	0.04%
2018/01/15	4	38.69	3	39.02	38.95	1	2,763	0.04%
2018/01/12	1	37.05	2	37.40	36.90	-1	2,979	-0.03%
2018/01/10	1	35.30	0	0.00	35.10	1	3,060	0.03%
2018/01/09	1	35.80	0.2	36.30	36.00	0.8	3,150	0.03%
2018/01/08	25	36.75	1	36.65	36.55	24	3,189	0.75%
2018/01/04	4	37.75	0	0.00	37.75	4	3,295	0.12%
2018/01/03	6	37.75	1	37.80	37.30	5	3,380	0.15%
2018/01/02	0	0.00	6	37.15	37.25	-6	3,473	-0.17%