高技 (5439)-新光-台中券商分點個股進出

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

高技

(5439)

可現股當沖

股價
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
1,072張
產業
上櫃電子零組件類股▲0.58%
407人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高技 (5439)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	10	106.25	3.5	107.06	106.00	6.5	3,415	0.19%
2024/04/25	4.9	108.49	4.5	109.44	107.00	0.4	3,463	0.01%
2024/04/24	6	109.50	0	0.00	110.00	6	3,469	0.17%
2024/04/23	3.3	107.74	2	107.00	107.00	1.3	3,525	0.04%
2024/04/22	6	108.08	3	108.83	106.00	3	3,589	0.08%
2024/04/19	8.2	106.84	4	107.50	113.50	4.2	3,587	0.12%
2024/04/18	6.7	111.84	2	112.00	112.00	4.7	3,588	0.13%
2024/04/17	4	111.25	4	111.88	111.50	0	3,642	0.00%
2024/04/16	9.1	110.63	9.4	110.85	109.50	-0.3	3,659	-0.01%
2024/04/15	16.3	116.76	3.2	116.84	115.50	13	3,671	0.36%
2024/04/12	4.1	123.11	3.1	123.47	122.50	1	3,674	0.03%
2024/04/11	22	122.98	18	124.08	123.00	4	3,693	0.11%
2024/04/10	15	126.47	14.2	127.02	125.00	0.8	3,677	0.02%
2024/04/09	16.4	125.59	22.3	126.09	125.50	-5.9	3,713	-0.16%
2024/04/08	20.2	124.28	15	124.53	124.50	5.1	3,654	0.14%
2024/04/03	4.6	121.43	20.1	120.61	120.50	-15.5	3,634	-0.43%
2024/04/02	13	125.31	10.1	125.47	123.50	2.9	3,639	0.08%
2024/04/01	7.1	125.14	6.6	125.69	125.00	0.5	3,629	0.01%
2024/03/29	14.4	124.88	4.3	124.62	124.00	10.1	3,596	0.28%
2024/03/28	11	121.91	10	122.85	126.00	1	3,585	0.03%
2024/03/27	15.1	121.53	17.1	121.92	123.50	-2	3,560	-0.06%
2024/03/26	40.2	126.44	53.5	126.00	123.00	-13.3	3,551	-0.37%
2024/03/25	218.9	131.93	212.1	130.45	124.50	6.8	3,493	0.19%	大買/大賣/
2024/03/22	90.1	126.56	74.8	126.18	128.00	15.3	3,242	0.47%
2024/03/21	3.2	118.22	3	118.50	118.00	0.2	3,107	0.01%
2024/03/20	5	116.52	4.3	118.33	118.50	0.8	3,141	0.02%
2024/03/19	7.2	116.49	4	116.25	116.50	3.2	3,157	0.10%
2024/03/18	2	114.49	5	113.80	115.50	-3	3,188	-0.09%
2024/03/15	13	115.04	12	115.25	115.00	1	3,242	0.03%
2024/03/14	7	113.86	5.3	115.17	113.50	1.7	3,278	0.05%
2024/03/13	9.3	114.99	3.5	116.57	113.50	5.8	3,323	0.17%
2024/03/12	16.2	115.69	14	115.36	117.00	2.2	3,408	0.06%
2024/03/11	7	112.43	10	112.70	112.00	-3	3,626	-0.08%
2024/03/08	23.8	113.77	44.1	114.03	114.00	-20.3	3,746	-0.54%
2024/03/07	76.3	122.03	61.3	121.64	118.50	15	3,918	0.38%
2024/03/06	81.5	121.89	50.2	122.22	119.00	31.3	4,023	0.78%
2024/03/05	17.1	115.54	73.3	115.17	117.50	-56.2	4,091	-1.37%
2024/03/04	6.5	107.59	3.1	108.16	107.00	3.3	3,998	0.08%
2024/03/01	0.1	107.53	6	107.17	107.50	-5.9	3,993	-0.15%
2024/02/29	9	106.34	3	106.50	106.00	6	4,030	0.15%
2024/02/27	11	106.64	2	106.50	106.00	9	4,054	0.22%
2024/02/26	8.2	108.96	7	109.43	108.00	1.2	4,122	0.03%
2024/02/23	8.1	109.88	9	109.61	109.00	-0.9	4,175	-0.02%
2024/02/22	16.3	107.75	0	0.00	107.00	16.3	4,219	0.39%
2024/02/21	5	110.80	4	110.88	110.00	1	4,276	0.02%
2024/02/20	7.1	111.14	5	111.70	111.00	2.1	4,390	0.05%
2024/02/19	20	113.00	18.1	113.75	113.00	1.9	4,395	0.04%
2024/02/16	8	111.81	9.5	111.97	111.00	-1.5	4,468	-0.03%
2024/02/15	21	112.17	1	115.50	112.50	20	4,467	0.45%
2024/02/05	8.3	113.24	12.2	113.43	114.00	-3.9	4,493	-0.09%
2024/02/02	12.8	113.11	11.5	113.59	113.00	1.2	4,529	0.03%
2024/02/01	2.8	111.66	3.1	111.18	111.00	-0.3	4,574	-0.01%
2024/01/31	15.1	111.44	10	111.45	109.50	5.1	4,648	0.11%
2024/01/30	2	111.50	6	111.67	111.00	-4	4,668	-0.09%
2024/01/29	4.1	110.25	11	108.91	110.50	-6.9	4,747	-0.15%
2024/01/26	19.4	108.37	10	108.40	106.00	9.4	4,918	0.19%
2024/01/25	16.3	111.72	22.2	111.95	110.50	-5.9	4,929	-0.12%
2024/01/24	4.1	107.51	2	109.50	107.50	2.1	4,881	0.04%
2024/01/23	3.3	108.30	8	108.38	108.50	-4.7	5,079	-0.09%
2024/01/22	8	108.25	11	108.59	109.00	-3	5,136	-0.06%
2024/01/19	20.2	104.64	22.1	105.00	105.50	-1.9	5,213	-0.04%
2024/01/18	15.1	106.06	10	105.80	105.50	5.1	5,328	0.10%
2024/01/17	33.1	108.96	36	109.67	108.00	-2.9	5,485	-0.05%
2024/01/16	17.4	108.21	26	107.75	108.50	-8.6	5,452	-0.16%
2024/01/15	2.1	105.07	2	105.75	105.00	0.1	5,412	0.00%
2024/01/12	6.2	103.68	8	103.81	104.50	-1.8	5,461	-0.03%
2024/01/11	42.1	106.74	32	105.84	106.50	10.1	5,535	0.18%
2024/01/10	7.2	102.88	9.5	103.82	104.00	-2.3	5,639	-0.04%
2024/01/09	13.5	103.14	16.2	103.16	102.50	-2.7	5,771	-0.05%
2024/01/08	19.6	105.85	13	106.31	105.00	6.6	5,904	0.11%
2024/01/05	16.4	109.37	13.2	110.04	108.00	3.2	5,986	0.05%
2024/01/04	23	112.89	7.7	112.60	109.50	15.3	6,069	0.25%
2024/01/03	37.1	115.55	22.6	114.91	115.00	14.6	6,090	0.24%
2024/01/02	5	121.30	1	121.00	121.00	4	6,159	0.06%
2023/12/29	4.1	122.00	38.6	122.51	122.50	-34.6	6,200	-0.56%
2023/12/28	5.1	122.02	14.5	122.62	121.50	-9.5	6,212	-0.15%
2023/12/27	14	123.61	12.3	124.08	124.50	1.7	6,242	0.03%
2023/12/26	1	121.50	3.6	121.86	121.50	-2.6	6,293	-0.04%
2023/12/25	15	120.60	10.1	121.44	120.50	4.9	6,343	0.08%
2023/12/22	8.7	122.17	8.5	123.03	121.50	0.2	6,330	0.00%
2023/12/21	9	122.17	4.5	122.67	121.50	4.5	6,315	0.07%
2023/12/20	9.6	124.70	14	124.54	124.00	-4.4	6,268	-0.07%
2023/12/19	11	120.00	11	120.32	120.00	0	6,167	0.00%
2023/12/18	17	121.62	12	122.08	121.00	5	6,151	0.08%
2023/12/15	23.3	124.36	16	124.38	122.50	7.3	6,104	0.12%
2023/12/14	15.1	127.87	6.5	127.32	127.00	8.5	6,049	0.14%
2023/12/13	15	132.30	24	131.73	130.50	-9	5,997	-0.15%
2023/12/12	22.3	135.54	14	136.25	134.00	8.2	5,978	0.14%
2023/12/11	15.2	139.01	16.2	139.00	138.50	-1	5,967	-0.02%
2023/12/08	17	142.50	12	143.92	141.50	5	5,918	0.08%
2023/12/07	45.8	146.59	29.1	145.46	142.50	16.7	5,876	0.28%
2023/12/06	71.1	150.99	61	151.23	152.50	10.1	5,763	0.18%
2023/12/05	36.1	142.22	32	141.53	143.00	4.1	5,521	0.07%
2023/12/04	74	148.01	39	148.08	145.00	35	5,397	0.65%
2023/12/01	62	140.82	84.4	142.35	146.00	-22.4	5,123	-0.44%
2023/11/30	110	129.03	116	129.86	133.00	-6	4,903	-0.12%	大買/大賣/
2023/11/29	7.5	124.60	22.1	123.46	125.50	-14.6	4,606	-0.32%
2023/11/28	6.5	120.23	7	121.36	121.50	-0.5	4,565	-0.01%
2023/11/27	43	122.78	40	120.18	120.00	3	4,567	0.07%
2023/11/24	4	121.50	13.1	122.80	123.00	-9.1	4,531	-0.20%
2023/11/23	13	123.62	15.6	122.67	121.00	-2.6	4,512	-0.06%
2023/11/22	10.3	123.05	12.2	123.54	122.00	-1.9	4,458	-0.04%
2023/11/21	7	123.64	5	122.60	121.50	2	4,421	0.05%
2023/11/20	31.1	120.54	23.5	119.25	122.00	7.6	4,375	0.17%
2023/11/17	25.1	115.89	19	115.45	115.00	6.1	4,338	0.14%
2023/11/16	11	118.77	17	117.59	119.50	-6	4,277	-0.14%
2023/11/15	25.3	121.42	24	121.81	117.50	1.3	4,296	0.03%
2023/11/14	5	121.80	5	121.30	122.50	0	4,239	0.00%
2023/11/13	20.2	124.44	14	123.61	122.00	6.2	4,246	0.15%
2023/11/10	13.2	124.21	14	123.86	122.50	-0.8	4,218	-0.02%
2023/11/09	37.2	122.22	37	120.73	123.50	0.2	4,167	0.01%
2023/11/08	10	125.45	15	124.63	126.00	-5	4,116	-0.12%
2023/11/07	11	123.55	5	123.60	124.00	6	4,125	0.15%
2023/11/06	16.1	122.68	17.6	122.36	122.50	-1.5	4,292	-0.03%
2023/11/03	76.1	121.49	88.5	121.22	120.50	-12.4	4,285	-0.29%
2023/11/02	23	115.72	17.3	114.58	116.00	5.7	4,127	0.14%
2023/11/01	6	110.17	7	110.00	110.50	-1	4,115	-0.02%
2023/10/31	38.3	114.07	33	112.80	109.50	5.3	4,138	0.13%
2023/10/30	8	112.94	7	114.00	114.50	1	3,990	0.02%
2023/10/27	10	113.85	15	114.00	113.00	-5	4,000	-0.12%
2023/10/26	40	113.45	49	113.86	113.00	-9	4,031	-0.22%
2023/10/25	30	113.95	37.5	115.44	117.50	-7.5	3,920	-0.19%
2023/10/24	1	106.00	5	106.00	107.00	-4	3,821	-0.10%
2023/10/23	12	106.04	11	104.77	104.50	1	3,929	0.03%
2023/10/20	7	105.57	11	106.00	106.00	-4	4,080	-0.10%
2023/10/19	12	105.29	33	105.44	107.00	-21	4,171	-0.50%
2023/10/18	55.5	106.68	33.3	106.29	104.00	22.2	4,196	0.53%
2023/10/17	33	115.55	27	116.07	115.50	6	4,101	0.15%
2023/10/16	25.7	111.52	32	112.03	113.00	-6.3	4,023	-0.16%
2023/10/13	26	108.94	37	108.81	109.00	-11	3,972	-0.28%
2023/10/12	23.2	103.61	17.1	103.14	104.50	6.1	4,039	0.15%
2023/10/11	11	99.33	24	99.12	97.20	-13	4,192	-0.31%
2023/10/06	28.3	99.79	30.1	99.55	100.00	-1.8	4,529	-0.04%
2023/10/05	11	93.56	14	94.09	93.70	-3	4,665	-0.06%
2023/10/04	7	89.30	11.1	91.09	92.20	-4.1	4,756	-0.09%
2023/10/03	23	92.53	3.1	92.10	91.30	19.9	4,979	0.40%
2023/10/02	50.2	91.80	29	92.54	93.40	21.2	5,050	0.42%
2023/09/28	22.1	89.57	30	89.71	90.00	-7.9	5,000	-0.16%
2023/09/27	2.2	84.68	0	0.00	85.20	2.2	4,981	0.04%
2023/09/26	5	86.44	4	86.90	85.60	1	5,039	0.02%
2023/09/25	1	86.20	2	86.10	85.70	-1	5,143	-0.02%
2023/09/22	0	0.00	13	86.57	87.00	-13	5,192	-0.25%
2023/09/21	1	85.00	4	84.90	84.90	-3	5,262	-0.06%
2023/09/20	1	87.30	2	87.80	86.30	-1	5,286	-0.02%
2023/09/18	4	88.30	0	0.00	87.50	4	5,347	0.07%
2023/09/15	7	89.61	12	90.25	90.10	-5	5,359	-0.09%
2023/09/14	20	89.60	49	89.49	90.40	-29	5,338	-0.54%
2023/09/13	7	85.36	5	85.50	85.10	2	5,302	0.04%
2023/09/12	10	84.91	19	85.25	85.30	-9	5,333	-0.17%
2023/09/11	8	86.23	11	86.13	86.00	-3	5,364	-0.06%
2023/09/08	8	88.85	0	88.80	88.40	8	5,414	0.15%
2023/09/07	19	90.44	11	89.82	89.70	8	5,470	0.15%
2023/09/06	9	91.43	25	91.37	91.50	-16	5,685	-0.28%
2023/09/05	9	88.47	10	89.05	90.10	-1	5,753	-0.02%
2023/09/04	7	87.77	8	88.27	88.70	-1	5,777	-0.02%
2023/09/01	13	88.06	6	88.17	87.40	7	5,783	0.12%
2023/08/31	3	89.17	3	89.00	88.90	0	5,796	0.00%
2023/08/30	7	89.94	6.1	90.36	89.80	0.9	5,805	0.02%
2023/08/28	10	90.21	10	90.20	89.40	0	5,859	0.00%
2023/08/25	28	93.93	11	94.04	92.50	17	5,843	0.29%
2023/08/24	11	97.22	11	97.75	95.90	0	5,879	0.00%
2023/08/23	16	95.18	35	95.73	96.30	-19	6,051	-0.31%
2023/08/22	31	98.85	18	99.04	96.90	13	6,074	0.21%
2023/08/21	4	100.75	12	102.21	102.50	-8	6,084	-0.13%
2023/08/18	33	101.92	18	101.08	100.00	15	6,206	0.24%
2023/08/17	4	103.88	12	104.46	105.50	-8	6,270	-0.13%
2023/08/16	6	100.68	16	102.16	103.00	-10	6,301	-0.16%
2023/08/15	4	101.00	2	101.00	101.50	2	6,344	0.03%
2023/08/14	9	98.17	14.4	98.49	98.00	-5.4	6,425	-0.08%
2023/08/11	34	103.35	45	101.95	100.00	-11	6,385	-0.17%
2023/08/10	86.2	110.93	67.5	109.80	105.50	18.7	6,298	0.30%
2023/08/09	18.1	111.89	24.2	111.12	111.50	-6.1	6,117	-0.10%
2023/08/08	6	105.91	8	107.25	109.50	-2	6,066	-0.03%
2023/08/07	10.1	106.86	4.3	107.85	108.50	5.8	6,079	0.10%
2023/08/04	4.5	102.86	13	102.62	105.00	-8.5	6,139	-0.14%
2023/08/02	15	104.47	16	104.78	103.50	-1	6,168	-0.02%
2023/08/01	11.2	106.72	7	106.71	106.50	4.2	6,174	0.07%
2023/07/31	26.1	111.22	22	110.89	108.50	4.1	6,129	0.07%
2023/07/28	9	106.72	13	107.31	107.00	-4	6,042	-0.07%
2023/07/27	23	108.63	14	109.79	108.00	9	6,025	0.15%
2023/07/26	16	109.03	26	109.00	108.00	-10	5,955	-0.17%
2023/07/25	21	111.23	25	110.56	106.00	-4	5,833	-0.07%
2023/07/24	27.1	111.56	27.3	111.27	112.00	-0.3	5,667	0.00%
2023/07/21	23.3	106.26	13	105.39	107.00	10.3	5,517	0.19%
2023/07/20	22	109.77	29.1	110.59	111.50	-7.1	5,396	-0.13%
2023/07/19	18.1	108.23	7.1	110.08	108.00	11	5,331	0.21%
2023/07/18	25.3	110.42	37	113.00	108.00	-11.7	5,270	-0.22%
2023/07/17	62.2	114.07	66.1	113.91	113.50	-3.8	5,157	-0.07%
2023/07/14	73	106.28	90	108.18	110.50	-17	4,997	-0.34%
2023/07/13	72	100.31	123.2	101.25	100.50	-51.2	4,727	-1.08%	大賣/
2023/07/12	59	93.24	44	93.39	94.80	15	4,322	0.35%
2023/07/11	18	89.80	28.1	90.32	90.60	-10.1	4,056	-0.25%
2023/07/10	24.1	90.40	20	90.30	89.20	4.1	3,955	0.10%
2023/07/07	13.2	89.79	25	88.91	90.50	-11.9	3,773	-0.31%
2023/07/06	11	86.60	5.1	86.06	85.80	6	3,681	0.16%
2023/07/05	12	88.81	11	88.54	87.60	1	3,667	0.03%
2023/07/04	10	89.20	9	89.36	89.90	1	3,640	0.03%
2023/07/03	16.1	88.61	27.1	88.50	89.80	-11.1	3,583	-0.31%
2023/06/30	13	84.62	5.1	84.51	83.80	7.9	3,492	0.23%
2023/06/29	1.2	84.68	15	85.78	86.50	-13.8	3,484	-0.40%
2023/06/28	4	83.25	7.1	83.43	82.90	-3.1	3,426	-0.09%
2023/06/27	10.1	81.95	2.1	81.90	81.50	8	3,440	0.23%
2023/06/26	7	84.60	9.5	84.95	84.20	-2.5	3,420	-0.07%
2023/06/21	1	84.00	12.2	84.00	84.00	-11.2	3,382	-0.33%
2023/06/20	2	82.56	5	82.32	82.10	-3	3,369	-0.09%
2023/06/19	5.1	82.51	5.1	83.01	83.60	0	3,369	0.00%
2023/06/16	5.1	83.37	7	84.13	83.00	-1.9	3,356	-0.06%
2023/06/15	10.2	84.53	5	85.02	84.60	5.2	3,321	0.16%
2023/06/14	11	84.25	28.1	84.40	84.80	-17.1	3,284	-0.52%
2023/06/13	19	82.88	13	82.37	82.20	6	3,219	0.19%
2023/06/12	31.1	86.09	26.1	85.80	84.00	5	3,150	0.16%
2023/06/09	12	82.43	19	81.98	83.00	-7	2,921	-0.24%
2023/06/08	5	77.52	4	78.40	78.70	1	2,847	0.03%
2023/06/07	2.1	79.11	6	79.50	79.10	-3.9	2,811	-0.14%
2023/06/06	8	80.51	7	80.29	80.30	1	2,783	0.04%
2023/06/05	4	81.25	10	82.11	81.30	-6	2,768	-0.22%
2023/06/02	19	82.76	14.1	82.55	81.80	4.9	2,754	0.18%
2023/06/01	5	83.06	9	83.28	83.70	-4	2,748	-0.15%
2023/05/31	1.1	82.28	3	82.40	82.30	-2	2,729	-0.07%
2023/05/30	6	82.35	12	82.28	81.90	-6	2,763	-0.22%
2023/05/29	67	82.88	91	83.66	80.80	-24	2,708	-0.88%
2023/05/26	10	80.11	27.4	80.52	80.50	-17.4	2,523	-0.69%
2023/05/25	26.6	78.92	35.4	79.64	78.80	-8.8	2,450	-0.36%
2023/05/24	34.6	79.04	43	78.94	79.30	-8.4	2,399	-0.35%
2023/05/23	14	72.74	13	75.03	75.80	1	2,220	0.04%
2023/05/22	2	75.45	6	76.95	75.90	-4	2,122	-0.19%
2023/05/19	4	75.18	5.1	75.70	75.10	-1.1	2,063	-0.05%
2023/05/18	15	74.11	29.5	74.73	75.80	-14.5	1,989	-0.73%
2023/05/17	3	72.23	6	72.63	72.30	-3	1,885	-0.16%
2023/05/16	1	72.00	1	72.20	72.00	0	1,878	0.00%
2023/05/15	11	72.08	6	73.38	71.60	5	1,865	0.27%
2023/05/12	3	71.97	5	73.04	73.50	-2	1,828	-0.11%
2023/05/11	20	72.29	16	72.44	71.40	4	1,801	0.22%
2023/05/10	12	72.78	15	73.69	73.40	-3	1,737	-0.17%
2023/05/09	3	71.67	11	72.09	71.90	-8	1,631	-0.49%
2023/05/08	6	70.58	20.1	70.98	71.60	-14.1	1,547	-0.91%
2023/05/05	2	69.50	5	69.64	69.50	-3	1,486	-0.20%
2023/05/04	6.1	68.47	18	69.13	69.40	-11.9	1,453	-0.82%
2023/05/03	6	67.58	13.4	67.77	67.60	-7.3	1,412	-0.52%
2023/05/02	0	0.00	3	66.63	66.20	-3	1,370	-0.22%
2023/04/28	6.2	65.52	2	65.90	65.50	4.2	1,371	0.31%
2023/04/27	3.3	64.49	2	64.60	64.80	1.3	1,354	0.10%
2023/04/26	1	63.20	0	0.00	63.20	1	1,337	0.07%
2023/04/25	0	0.00	1.1	62.51	62.50	-1.1	1,327	-0.08%
2023/04/24	0	0.00	1	63.70	63.70	-1	1,310	-0.08%
2023/04/21	0	0.00	3.1	63.46	62.70	-3.1	1,307	-0.24%
2023/04/20	2	63.65	1	64.30	63.70	1	1,283	0.08%
2023/04/19	13	64.52	2.1	64.38	63.70	10.9	1,265	0.86%
2023/04/18	0.4	66.77	3	67.20	66.70	-2.6	1,197	-0.22%
2023/04/17	0.7	67.37	2	68.10	67.60	-1.3	1,184	-0.11%
2023/04/14	3.3	68.00	1	67.50	67.40	2.3	1,171	0.20%
2023/04/13	12.1	68.78	5	68.84	68.40	7.1	1,144	0.62%
2023/04/12	4	69.95	21.2	70.20	70.50	-17.2	1,104	-1.56%
2023/04/11	3	67.63	3	68.23	68.50	0	1,031	0.00%
2023/04/10	1	67.80	7	67.79	68.30	-6	989	-0.61%
2023/04/07	0	0.00	1	67.70	67.60	-1	962	-0.10%
2023/04/06	0	0.00	2	66.70	67.40	-2	944	-0.22%
2023/03/31	7	66.59	2	66.85	66.80	5	931	0.54%
2023/03/30	6	68.22	14.1	67.77	67.60	-8.1	904	-0.89%
2023/03/29	0	0.00	11	65.74	65.70	-11	848	-1.30%
2023/03/28	29	66.16	11	65.29	64.00	18	823	2.19%
2023/03/27	7.1	67.58	9	67.89	68.50	-1.9	767	-0.25%
2023/03/24	3.1	67.18	2	67.00	67.10	1.1	750	0.15%
2023/03/23	3	67.13	2	67.30	67.50	1	737	0.14%
2023/03/22	5.1	66.37	7	66.99	66.50	-1.9	722	-0.26%
2023/03/21	3	66.60	2	66.30	65.80	1	708	0.14%
2023/03/20	2	66.00	3	66.17	66.30	-1	702	-0.14%
2023/03/17	1	65.90	0	0.00	66.30	1	693	0.14%
2023/03/15	0	0.00	3	65.47	64.70	-3	655	-0.46%
2023/03/14	1	66.00	0	0.00	65.50	1	649	0.15%
2023/03/13	2	64.60	6.9	66.24	65.50	-4.9	638	-0.77%
2023/03/10	0	0.00	3	64.97	65.80	-3	613	-0.49%
2023/03/09	0	0.00	2	65.90	66.10	-2	597	-0.33%
2023/03/08	3	65.93	16	65.69	66.20	-13	591	-2.20%
2023/03/07	6	64.65	1	64.40	64.40	5	564	0.89%
2023/03/06	7	65.39	10.1	66.13	64.90	-3.1	551	-0.56%
2023/03/02	3	63.20	4	64.25	64.40	-1	501	-0.20%
2023/03/01	4	62.00	4	62.65	63.00	0	450	0.00%
2023/02/24	2	61.10	3	61.70	62.40	-1	432	-0.23%
2023/02/23	4	62.05	2	62.15	61.50	2	409	0.49%
2023/02/22	0	0.00	5	60.94	60.90	-5	388	-1.29%
2023/02/20	1	58.80	2	59.40	58.50	-1	353	-0.28%
2023/02/17	0	0.00	17	58.42	59.00	-17	338	-5.03%
2023/02/16	0	0.00	2	56.30	56.80	-2	326	-0.61%
2023/02/15	8	55.90	2	55.55	55.40	6	320	1.87%
2023/02/13	2	57.95	0	0.00	57.40	2	303	0.66%
2023/02/10	1	57.70	0	0.00	57.80	1	297	0.34%
2023/02/09	0	0.00	8	57.89	58.00	-8	290	-2.76%
2023/02/06	4	55.00	0	0.00	54.70	4	244	1.64%
2023/02/03	2	55.35	6	55.72	55.70	-4	233	-1.71%
2023/02/02	8	54.90	11	54.53	54.60	-3	212	-1.41%
2023/02/01	1	53.30	22.1	53.52	54.80	-21.1	202	-10.45%
2023/01/31	1	52.20	13	52.57	52.70	-12	185	-6.47%
2023/01/30	0	0.00	9	51.03	51.60	-9	174	-5.14%
2023/01/16	0	0.00	1	48.75	48.80	-1	158	-0.63%
2023/01/11	0	0.00	10.1	49.98	49.50	-10.1	156	-6.44%
2023/01/09	2	48.45	9	48.96	49.30	-7	150	-4.65%
2023/01/05	3	47.03	0	47.15	47.00	3	144	2.08%
2023/01/03	0	0.00	1	47.00	47.00	-1	145	-0.69%
2022/12/30	0.1	46.70	0	0.00	46.95	0.1	143	0.05%
2022/12/27	1	47.25	0	0.00	47.25	1	143	0.70%
2022/12/26	0	47.20	0	0.00	47.20	0	144	0.01%
2022/12/20	0	0.00	2	47.60	46.85	-2	147	-1.36%
2022/12/16	0	0.00	4	47.00	47.75	-4	149	-2.68%
2022/12/12	2	47.80	2	48.10	48.50	0	148	0.00%
2022/12/09	1	47.00	0	0.00	47.00	1	144	0.69%
2022/12/07	1	47.15	0	0.00	47.00	1	147	0.68%
2022/12/06	1	48.20	5	48.10	47.45	-4	146	-2.73%
2022/12/02	0	0.00	1	47.85	47.95	-1	141	-0.70%
2022/11/29	4	47.15	0	0.00	47.35	4	140	2.84%
2022/11/25	6	47.27	0	0.00	47.25	6	139	4.31%
2022/11/24	2	48.15	0	0.00	48.00	2	135	1.47%
2022/11/23	3	46.15	0	0.00	47.00	3	125	2.39%
2022/11/18	21	44.71	16	44.65	44.60	5	125	3.98%
2022/11/15	2	43.70	0	0.00	43.70	2	123	1.62%
2022/11/11	1	43.00	1	42.15	42.85	0	120	0.00%
2022/11/09	0.1	42.20	0	0.00	42.70	0.1	121	0.10%
2022/11/04	0	41.80	1	42.00	42.30	-1	130	-0.76%
2022/11/02	0	0.00	5	40.60	40.70	-5	127	-3.91%
2022/10/31	0.1	39.65	0	0.00	39.85	0.1	127	0.05%
2022/10/24	1	39.00	1	39.30	38.90	0	139	0.00%
2022/10/13	2	38.85	0	0.00	38.70	2	148	1.35%
2022/10/12	3	39.50	0	0.00	39.50	3	151	1.98%
2022/09/28	0.1	40.00	6	39.61	39.70	-5.9	177	-3.32%
2022/09/15	2	44.48	0	0.00	44.00	2	203	0.98%
2022/09/07	4	42.75	0	0.00	42.40	4	222	1.80%
2022/09/06	1	43.70	0	0.00	42.75	1	223	0.45%
2022/09/05	4	44.05	0	0.00	43.85	4	224	1.78%
2022/09/01	0	0.00	3	44.65	44.60	-3	227	-1.32%
2022/08/30	3	45.05	0	0.00	44.85	3	231	1.30%
2022/08/26	2	44.85	0	0.00	44.85	2	227	0.88%
2022/08/25	0	43.35	3	43.20	43.35	-3	222	-1.33%
2022/08/19	4	42.78	0	0.00	42.90	4	233	1.72%
2022/08/17	0	0.00	1	42.55	42.60	-1	234	-0.43%
2022/08/12	1	42.20	5	41.89	42.25	-4	230	-1.73%
2022/08/11	0	41.50	8	41.28	41.50	-8	227	-3.52%
2022/08/10	0	0.00	3	40.47	40.40	-3	225	-1.33%
2022/08/05	4	40.30	0	0.00	40.40	4	232	1.72%
2022/08/04	2	39.35	0	0.00	39.70	2	236	0.85%
2022/08/03	1	39.90	0	0.00	39.95	1	238	0.42%
2022/08/02	5	40.16	0	0.00	40.00	5	242	2.06%
2022/07/27	0	0.00	2	40.40	40.60	-2	241	-0.83%
2022/07/26	0	0.00	1	40.35	40.35	-1	245	-0.41%
2022/07/22	0	0.00	1	40.40	40.40	-1	247	-0.40%
2022/07/21	2	40.15	0	0.00	40.60	2	250	0.80%
2022/07/19	2	40.28	1	39.80	40.30	1	254	0.39%
2022/07/18	3.1	42.66	9	42.75	43.15	-5.9	251	-2.34%
2022/07/14	1	41.35	0	0.00	41.45	1	236	0.42%
2022/07/08	0	0.00	2	41.50	41.65	-2	237	-0.84%
2022/07/04	3	40.33	1	41.40	40.50	2	236	0.85%
2022/07/01	10	41.49	0	0.00	41.30	10	234	4.26%
2022/06/30	3	42.83	0	0.00	42.70	3	229	1.31%
2022/06/27	1	44.15	0	0.00	44.50	1	228	0.44%
2022/06/24	0	0.00	2	43.15	43.10	-2	226	-0.88%
2022/06/23	12	42.60	1	43.45	42.25	11	221	4.97%
2022/06/22	11	43.85	3	44.00	43.20	8	216	3.70%
2022/06/21	1	44.80	0	0.00	44.90	1	209	0.48%
2022/06/20	10	45.16	1	44.80	44.80	9	207	4.33%
2022/06/17	1	45.65	0	0.00	45.80	1	203	0.49%
2022/06/16	11	46.86	0	0.00	46.55	11	201	5.46%
2022/06/15	1	47.50	2	47.95	47.50	-1	200	-0.50%
2022/06/14	3	47.27	0	0.00	47.60	3	205	1.46%
2022/06/13	6	47.67	0	0.00	47.75	6	204	2.93%
2022/06/10	0	0.00	2	48.75	48.90	-2	204	-0.98%
2022/05/31	0	0.00	13	49.23	49.65	-13	218	-5.94%
2022/05/27	0	0.00	2	47.60	47.25	-2	209	-0.95%
2022/05/26	0	0.00	8	47.35	47.20	-8	210	-3.80%
2022/05/25	2	46.83	1	47.40	47.35	1	212	0.47%
2022/05/24	12	47.27	1	47.05	47.00	11	219	5.00%
2022/05/23	14	47.50	0	0.00	47.60	14	220	6.34%
2022/05/19	2	47.50	0	0.00	47.80	2	222	0.90%
2022/05/18	0	0.00	3	47.95	47.95	-3	223	-1.34%
2022/05/17	0	0.00	7	47.25	47.40	-7	226	-3.09%
2022/05/16	0	46.30	0	0.00	46.40	0	224	0.00%
2022/05/13	1	46.11	1	46.20	46.00	0	223	0.00%
2022/05/12	10	45.96	18	45.97	45.90	-8	223	-3.59%
2022/05/11	11	46.98	2	47.30	46.85	9	219	4.10%
2022/05/10	0	0.00	12	47.85	47.80	-12	218	-5.50%
2022/05/06	0	0.00	1	48.95	48.95	-1	216	-0.46%
2022/05/04	0	0.00	1	49.25	49.00	-1	217	-0.46%
2022/04/29	3	49.63	0	0.00	49.50	3	218	1.37%
2022/04/27	0	0.00	7	50.00	49.50	-7	219	-3.19%
2022/04/25	1	50.90	0	0.00	50.60	1	216	0.46%
2022/04/22	1	52.20	0	0.00	52.10	1	214	0.47%
2022/04/20	0	0.00	2	52.55	52.40	-2	230	-0.87%
2022/04/19	2	52.20	0	0.00	51.90	2	250	0.80%
2022/04/18	1	51.70	0	0.00	51.90	1	290	0.34%
2022/04/15	1	52.30	4	52.30	52.00	-3	301	-0.99%
2022/04/14	0	0.00	1	52.70	52.70	-1	313	-0.32%
2022/04/13	0	0.00	3	52.90	53.00	-3	322	-0.93%
2022/04/12	1	52.40	2	52.70	52.40	-1	373	-0.27%
2022/04/07	2	54.55	0	0.00	53.60	2	382	0.52%
2022/04/06	1	54.90	0	0.00	54.80	1	382	0.26%
2022/03/31	2	55.30	0	0.00	55.40	2	390	0.51%
2022/03/30	1	56.20	1	56.20	55.50	0	394	0.00%
2022/03/29	1	55.60	0	0.00	55.40	1	399	0.25%
2022/03/28	13	55.39	0	0.00	55.20	13	404	3.21%
2022/03/21	1	54.90	1	55.80	55.70	0	489	-0.01%
2022/03/17	0	0.00	3	54.17	54.40	-3	493	-0.61%
2022/03/15	1	51.70	0	0.00	51.90	1	490	0.20%
2022/03/14	0	0.00	4	52.50	52.70	-4	492	-0.81%
2022/03/11	2	51.75	0	0.00	51.70	2	494	0.40%
2022/03/10	1	52.30	0	0.00	52.30	1	502	0.20%
2022/03/09	2	51.25	2	51.70	51.50	0	506	0.00%
2022/03/08	2	52.30	4	52.60	51.40	-2	515	-0.39%
2022/03/07	2	54.40	4	53.40	53.50	-2	518	-0.39%
2022/02/25	0	0.00	9.1	54.60	54.80	-9.1	561	-1.61%
2022/02/24	2	55.40	0	0.00	54.80	2	572	0.35%
2022/02/23	3	56.33	0	0.00	56.50	3	577	0.52%
2022/02/15	1	57.30	1	57.30	57.00	0	619	0.00%
2022/02/11	1	57.40	0	0.00	57.40	1	641	0.16%
2022/02/10	2	57.30	0.1	57.30	57.60	1.9	646	0.30%
2022/02/08	0	0.00	6	56.77	56.90	-6	656	-0.91%
2022/02/07	0	55.00	15	54.98	55.70	-15	660	-2.26%
2022/01/24	0	0.00	1	55.50	55.40	-1	706	-0.14%
2022/01/21	2	55.95	0	0.00	56.00	2	713	0.29%
2022/01/20	0	0.00	2	56.55	56.80	-2	714	-0.28%
2022/01/19	1	56.50	0	0.00	56.50	1	718	0.14%
2022/01/18	0	0.00	0.2	57.20	56.20	-0.2	726	-0.02%
2022/01/17	2	55.90	0.2	56.60	56.70	1.9	731	0.25%
2022/01/14	9	55.34	2.6	55.61	55.30	6.4	744	0.86%
2022/01/13	1	55.90	0.6	56.32	55.90	0.4	744	0.06%
2022/01/12	6	56.38	0.7	56.91	56.30	5.3	742	0.72%
2022/01/11	9	57.76	3	58.27	57.40	6	736	0.82%
2022/01/06	7	60.57	0	0.00	60.30	7	680	1.03%
2022/01/05	1	61.50	9	62.38	61.90	-8	689	-1.16%
2022/01/03	1	61.00	0	0.00	61.00	1	676	0.15%
2021/12/28	1	61.60	0	0.00	61.00	1	715	0.14%
2021/12/24	0	0.00	1	61.00	60.70	-1	745	-0.13%
2021/12/20	3	61.17	0	0.00	60.90	3	844	0.36%
2021/12/17	0	0.00	15	62.91	62.30	-15	864	-1.74%
2021/12/16	7	61.41	13	62.02	62.00	-6	839	-0.71%
2021/12/15	9	60.96	4	61.00	61.40	5	820	0.61%
2021/12/14	1	59.40	0	0.00	59.70	1	820	0.12%
2021/12/10	1	60.20	0	0.00	60.00	1	853	0.12%
2021/12/07	1	60.00	0.1	60.00	60.00	1	917	0.10%
2021/12/02	7	60.00	2	60.20	60.10	5	972	0.51%
2021/12/01	2	61.30	1	61.70	61.50	1	993	0.10%
2021/11/30	8	62.05	0	0.00	62.20	8	1,014	0.79%
2021/11/26	6	61.00	2	61.90	60.80	4	1,167	0.34%
2021/11/23	2	62.95	6	62.83	62.40	-4	1,194	-0.33%
2021/11/22	1	63.50	2.1	63.50	63.60	-1.1	1,247	-0.09%
2021/11/19	0	64.20	1	64.20	64.20	-1	1,253	-0.08%
2021/11/18	4	65.23	4	65.23	64.70	0	1,252	0.00%
2021/11/17	0.1	64.50	2	64.70	64.60	-1.9	1,243	-0.15%
2021/11/15	0	0.00	2	64.00	64.00	-2	1,248	-0.16%
2021/11/12	0	0.00	2	64.05	64.20	-2	1,258	-0.16%
2021/11/11	2	64.15	5.2	64.03	64.10	-3.2	1,268	-0.25%
2021/11/10	1	64.70	0	0.00	65.30	1	1,273	0.08%
2021/11/09	0	0.00	0.1	64.10	64.60	-0.1	1,280	-0.01%
2021/11/08	7	64.86	3	64.50	64.30	4	1,281	0.31%
2021/11/04	2	65.55	0.4	65.10	65.10	1.6	1,350	0.12%
2021/11/03	2	64.70	3	65.23	65.20	-1	1,363	-0.07%
2021/11/02	6	64.22	8	64.71	63.70	-2	1,375	-0.15%
2021/11/01	6	64.98	19	65.26	65.20	-13	1,378	-0.94%
2021/10/29	1	63.80	8	63.68	63.80	-7	1,378	-0.51%
2021/10/27	0	0.00	1	63.00	63.20	-1	1,429	-0.07%
2021/10/26	2	62.55	1	62.40	62.40	1	1,496	0.07%
2021/10/25	4	63.15	1	62.80	62.80	3	1,577	0.19%
2021/10/22	2	63.00	3	62.97	63.20	-1	1,608	-0.06%
2021/10/21	2	62.20	1	62.30	61.60	1	1,622	0.06%
2021/10/20	0	0.00	3	61.43	61.40	-3	1,642	-0.18%
2021/10/19	1	60.70	5	60.88	61.20	-4	1,667	-0.24%
2021/10/18	1	59.10	1	59.80	59.70	0	1,718	0.00%
2021/10/15	0	0.00	2	59.20	59.10	-2	1,792	-0.11%
2021/10/14	2	58.40	3	58.60	58.00	-1	1,813	-0.06%
2021/10/13	21	58.16	15.2	58.36	58.00	5.8	1,833	0.31%
2021/10/12	7	58.84	33	58.78	58.90	-26	1,864	-1.40%
2021/10/08	33	61.61	1	61.70	61.00	32	1,936	1.65%
2021/10/07	10	60.94	19	61.02	60.80	-9	1,960	-0.46%
2021/10/06	11	59.88	4	61.05	59.70	7	2,070	0.34%
2021/10/05	9.2	59.34	2	60.40	60.40	7.2	2,137	0.34%
2021/10/04	8	60.18	8	60.53	60.00	0	2,185	0.00%
2021/10/01	5	60.98	4	60.98	61.10	1	2,197	0.05%
2021/09/30	5	63.06	1	62.90	62.80	4	2,190	0.18%
2021/09/29	15	63.54	35	64.99	62.80	-20	2,189	-0.91%
2021/09/28	45	64.84	38	64.48	65.00	7	2,177	0.32%
2021/09/27	46.2	65.57	23	65.95	64.80	23.1	2,161	1.07%
2021/09/24	4.4	64.58	7	65.14	65.00	-2.6	2,147	-0.12%
2021/09/22	1	62.00	0	0.00	62.20	1	2,132	0.05%
2021/09/17	2	63.60	0	0.00	63.30	2	2,129	0.09%
2021/09/15	1.3	63.85	0	0.00	63.50	1.3	2,142	0.06%
2021/09/14	3	65.53	6	65.43	64.90	-3	2,129	-0.14%
2021/09/13	7	66.74	7	68.33	66.10	0	2,125	0.00%
2021/09/10	3	67.90	1.3	67.38	67.90	1.8	2,091	0.08%
2021/09/09	1	66.30	7.4	66.99	66.80	-6.4	2,095	-0.31%
2021/09/08	9	66.10	3.2	67.32	65.40	5.9	2,091	0.28%
2021/09/07	2.2	68.37	7	68.69	69.00	-4.8	2,079	-0.23%
2021/09/06	19	70.86	61	69.49	68.60	-42	2,073	-2.03%
2021/09/03	9	70.23	2	70.40	70.90	7	2,058	0.34%
2021/09/02	67.3	72.19	28	71.95	71.80	39.3	2,038	1.93%
2021/09/01	89	71.11	77.1	70.70	70.30	11.9	1,967	0.61%
2021/08/31	5.1	68.90	9	68.98	69.60	-4	1,894	-0.21%
2021/08/30	0	0.00	5	67.40	67.60	-5	1,866	-0.27%
2021/08/27	10	67.15	7	66.61	67.00	3	1,864	0.16%
2021/08/26	50	68.77	62.1	68.56	67.80	-12.1	1,856	-0.65%
2021/08/25	0	0.00	17	65.32	65.70	-17	1,801	-0.94%
2021/08/24	0	0.00	4	64.08	63.40	-4	1,798	-0.22%
2021/08/23	2	62.35	6.3	63.11	62.90	-4.3	1,798	-0.24%
2021/08/20	0	0.00	1	62.30	61.50	-1	1,798	-0.06%
2021/08/19	4	61.23	0	0.00	61.40	4	1,794	0.22%
2021/08/18	1	63.00	13	62.85	64.00	-12	1,789	-0.67%
2021/08/17	6.4	61.39	0	0.00	61.40	6.4	1,792	0.36%
2021/08/16	10.3	62.88	7	63.67	64.00	3.3	1,784	0.19%
2021/08/13	8	65.16	3	65.41	65.10	5	1,773	0.28%
2021/08/12	0	0.00	5	66.82	67.00	-5	1,763	-0.28%
2021/08/11	9	66.89	12	68.13	66.80	-3	1,775	-0.17%
2021/08/10	3	69.50	13	69.62	70.50	-10	1,750	-0.57%
2021/08/09	2.1	71.00	2	71.65	70.80	0.1	1,751	0.01%
2021/08/06	0	0.00	13	71.98	71.00	-13	1,752	-0.74%
2021/08/05	3	71.90	13	71.60	71.70	-10	1,756	-0.57%
2021/08/04	1	71.10	26.2	71.10	71.10	-25.2	1,780	-1.41%
2021/08/03	27	72.51	16	72.12	72.20	11	1,801	0.61%
2021/08/02	4	71.30	6	71.17	71.10	-2	1,795	-0.11%
2021/07/30	30	73.22	10.1	72.76	71.40	20	1,781	1.12%
2021/07/29	9.1	72.62	31.1	73.46	72.70	-21.9	1,752	-1.25%
2021/07/28	26	68.87	8	69.71	70.60	18	1,701	1.06%
2021/07/27	1	72.70	4	72.00	71.50	-3	1,690	-0.18%
2021/07/26	2	73.30	15.4	72.52	72.30	-13.4	1,682	-0.80%
2021/07/23	4.1	70.66	5.3	71.12	70.20	-1.2	1,684	-0.07%
2021/07/22	42	72.20	10	72.30	71.40	32	1,695	1.89%
2021/07/21	20.2	73.26	127.1	72.72	73.90	-106.9	1,638	-6.53%	大賣/鉅額交易
2021/07/20	1	72.30	6	70.85	70.90	-5	1,570	-0.32%
2021/07/19	2.1	72.19	3	72.13	71.90	-1	1,557	-0.06%
2021/07/16	20	72.16	10	72.75	73.30	10	1,551	0.64%
2021/07/15	20	72.81	40.2	72.46	74.00	-20.1	1,518	-1.33%
2021/07/14	6	68.05	22	68.72	68.20	-16	1,448	-1.10%
2021/07/13	61.2	72.36	37.1	72.50	69.50	24.1	1,435	1.68%
2021/07/12	55	70.62	63	70.02	70.40	-8	1,340	-0.60%
2021/07/09	34	68.96	56.1	68.96	70.00	-22	1,272	-1.73%
2021/07/08	5.1	67.32	6	67.35	67.60	-0.9	1,256	-0.07%
2021/07/07	0	0.00	2	65.80	65.50	-2	1,307	-0.15%
2021/07/06	2	65.45	1	66.20	65.50	1	1,479	0.07%
2021/07/05	2	66.40	16	65.52	66.40	-14	1,498	-0.93%
2021/07/01	5.1	64.66	5	63.48	63.30	0.1	1,592	0.01%
2021/06/29	1	64.90	1	64.50	64.60	0	1,587	0.00%
2021/06/28	0	0.00	3	64.30	64.60	-3	1,597	-0.19%
2021/06/25	1	64.10	0	0.00	64.00	1	1,605	0.06%
2021/06/24	2	65.40	13	64.97	64.90	-11	1,620	-0.68%
2021/06/23	2	64.00	1	64.00	63.90	1	1,608	0.06%
2021/06/22	0	0.00	1	63.80	63.30	-1	1,613	-0.06%
2021/06/21	3	61.77	3	62.27	62.00	0	1,640	0.00%
2021/06/18	3	63.73	1	63.90	63.70	2	1,646	0.12%
2021/06/16	7	62.80	2	62.90	63.40	5	1,675	0.30%
2021/06/15	9	63.36	5	64.00	63.70	4	1,707	0.23%
2021/06/11	7	62.31	32	61.97	62.00	-25	1,721	-1.45%
2021/06/10	0	0.00	45	60.69	61.00	-45	1,728	-2.60%
2021/06/08	3	60.37	3	60.37	60.40	0	1,800	0.00%
2021/06/02	1	57.60	0	0.00	57.70	1	2,068	0.05%
2021/06/01	9	58.59	17	58.31	58.70	-8	2,114	-0.38%
2021/05/25	2	55.85	3	56.50	55.50	-1	2,351	-0.04%
2021/05/21	0	0.00	1	55.50	54.70	-1	2,432	-0.04%
2021/05/20	0	0.00	2	54.30	54.20	-2	2,545	-0.08%
2021/05/18	0	0.00	11	52.39	53.00	-11	2,711	-0.41%
2021/05/17	11	49.80	1	49.95	49.70	10	2,759	0.36%
2021/05/14	7	56.44	5	55.50	54.50	2	2,730	0.07%
2021/05/13	5	54.02	5	56.64	56.40	0	2,724	0.00%
2021/05/12	19	58.18	1	56.70	56.70	18	2,712	0.66%
2021/05/11	16	62.53	23	64.49	61.50	-7	2,706	-0.26%
2021/05/10	22	65.10	32	65.11	66.00	-10	2,715	-0.37%
2021/05/07	26	64.35	2	65.20	64.80	24	2,891	0.83%
2021/05/06	19	64.68	13	65.14	63.20	6	3,060	0.20%
2021/05/05	1.1	64.98	18	64.55	64.50	-17	3,163	-0.54%
2021/05/04	17	61.25	17	62.44	61.80	0	3,147	0.00%
2021/05/03	22.5	63.56	11	63.54	63.20	11.5	3,129	0.37%
2021/04/29	47	66.85	35	65.78	65.50	12	3,120	0.38%
2021/04/28	50.5	65.86	18	66.67	66.80	32.5	3,109	1.05%
2021/04/27	0	0.00	6.2	64.99	64.50	-6.2	3,097	-0.20%
2021/04/26	1.1	64.95	2.2	64.85	64.60	-1.1	3,122	-0.03%
2021/04/23	0	0.00	3	65.23	64.70	-3	3,132	-0.10%
2021/04/22	18	64.17	9	64.90	63.80	9	3,146	0.29%
2021/04/21	10	65.37	1	65.20	65.20	9	3,144	0.29%
2021/04/20	1	66.90	3	65.93	66.90	-2	3,152	-0.06%
2021/04/19	0.1	65.00	51	65.23	66.20	-50.9	3,171	-1.60%
2021/04/16	11	62.83	0	0.00	63.40	11	3,170	0.35%
2021/04/14	19	63.06	11	63.64	62.80	8	3,259	0.25%
2021/04/13	69.4	66.80	52	66.39	64.80	17.4	3,294	0.53%
2021/04/12	75.2	69.44	49.1	68.64	68.80	26.2	3,249	0.80%
2021/04/09	4	65.95	12	66.15	66.70	-8	3,083	-0.26%
2021/04/08	23.1	66.88	19	66.83	67.20	4	3,083	0.13%
2021/04/07	103	65.60	130	66.95	66.90	-27	3,048	-0.89%	大買/大賣/
2021/04/06	3	63.97	5	64.08	63.80	-2	3,034	-0.07%
2021/04/01	0	0.00	3	63.53	63.90	-3	3,110	-0.10%
2021/03/31	10	64.10	1	64.00	64.20	9	3,123	0.29%
2021/03/30	5	64.98	0	0.00	64.90	5	3,135	0.16%
2021/03/29	12	65.81	11	65.81	65.50	1	3,130	0.03%
2021/03/26	1	64.40	1	64.50	64.40	0	3,117	0.00%
2021/03/25	3	62.83	0	0.00	63.80	3	3,124	0.10%
2021/03/24	16	63.85	6	64.11	63.40	10	3,165	0.32%
2021/03/23	8.1	65.31	6	65.55	64.90	2.1	3,152	0.07%
2021/03/22	9.4	65.96	28	65.65	66.10	-18.7	3,137	-0.59%
2021/03/19	32	66.46	8	66.56	66.40	24	3,126	0.77%
2021/03/18	10	65.41	72	66.40	66.50	-62	3,100	-2.00%
2021/03/17	16	64.61	39	65.22	64.10	-23	3,071	-0.75%
2021/03/16	9	66.54	10	66.15	65.70	-1	3,045	-0.03%
2021/03/15	34	66.24	22	66.42	66.60	12	3,052	0.39%
2021/03/12	50	67.40	30	67.43	66.60	20	3,041	0.66%
2021/03/11	19	66.78	19	66.62	66.60	0	2,988	0.00%
2021/03/10	13	65.30	37	66.06	67.00	-24	2,895	-0.83%
2021/03/09	36	63.43	51	63.79	63.90	-15	2,836	-0.53%
2021/03/08	126	66.07	71	65.06	64.40	55	2,805	1.96%	大買/
2021/03/05	93	65.51	114	64.84	64.80	-21	2,724	-0.77%	大賣/
2021/03/04	29	63.01	33	63.68	63.70	-4	2,697	-0.15%
2021/03/03	122	63.37	154	63.79	63.40	-32	2,717	-1.18%	大買/大賣/
2021/03/02	35	63.35	53	63.17	63.80	-18	2,651	-0.68%
2021/02/26	31	62.20	12	62.43	62.70	19	2,631	0.72%
2021/02/25	19	63.22	34	63.45	62.20	-15	2,625	-0.57%
2021/02/24	20	62.60	31	62.44	62.20	-11	2,613	-0.42%
2021/02/23	41	61.82	24	62.43	63.20	17	2,586	0.66%
2021/02/22	108	62.31	107	62.25	61.90	1	2,538	0.04%	大買/大賣/
2021/02/19	40	60.60	161	60.02	60.90	-121	2,440	-4.96%	大賣/鉅額交易
2021/02/18	149	60.20	54	59.77	61.00	95	2,421	3.92%	大買/
2021/02/17	2	57.20	15.1	57.78	57.40	-13.1	2,327	-0.56%
2021/02/05	3	54.10	15	53.92	54.00	-12	2,285	-0.53%
2021/02/04	1	53.80	1	55.20	54.10	0	2,273	0.00%
2021/02/03	2	55.10	1	54.80	54.50	1	2,260	0.04%
2021/02/02	31	54.57	25	55.18	55.20	6	2,245	0.27%
2021/02/01	26	54.64	13	54.40	55.00	13	2,210	0.59%
2021/01/29	107.5	56.82	79	56.64	54.40	28.5	2,165	1.32%	大買/
2021/01/28	89.1	57.35	115	57.67	58.60	-26	1,969	-1.32%	大賣/
2021/01/27	54	55.61	113	56.03	56.40	-59	1,780	-3.31%	大賣/
2021/01/26	8.4	52.38	2	52.70	52.90	6.4	1,638	0.39%
2021/01/25	20	51.96	24	52.42	52.40	-4	1,618	-0.25%
2021/01/21	14	51.63	0	0.00	51.40	14	1,596	0.88%
2021/01/20	28	51.76	0	0.00	52.10	28	1,582	1.77%
2021/01/19	14	53.96	11	54.35	53.40	3	1,553	0.19%
2021/01/18	1	50.90	8	53.23	53.00	-7	1,520	-0.46%
2021/01/15	17	52.03	4	54.10	52.10	13	1,501	0.87%
2021/01/14	4	52.25	7	53.03	53.10	-3	1,476	-0.20%
2021/01/13	30	52.44	24	51.83	52.20	6	1,462	0.41%
2021/01/12	23	52.67	12	53.21	51.90	11	1,440	0.76%
2021/01/11	15	53.43	55	53.94	53.80	-40	1,396	-2.86%
2021/01/08	16	55.13	15	54.45	54.50	1	1,367	0.07%
2021/01/07	25	56.84	29	56.60	56.50	-4	1,337	-0.30%
2021/01/06	8	55.20	21	56.30	57.60	-13	1,246	-1.04%
2021/01/05	46	54.40	12	54.56	54.50	34	1,160	2.93%
2021/01/04	3	52.97	13	53.28	53.50	-10	1,122	-0.89%
2020/12/31	10	52.27	5	52.58	52.50	5	1,106	0.45%
2020/12/30	13	52.69	33.4	52.61	52.50	-20.4	1,077	-1.89%
2020/12/29	38.8	53.60	24	54.06	53.00	14.8	1,060	1.39%
2020/12/28	17	53.85	29	53.93	54.50	-12	993	-1.21%
2020/12/25	2	52.55	27.1	52.01	51.70	-25.1	904	-2.77%
2020/12/24	8	51.41	16	51.35	51.50	-8	870	-0.92%
2020/12/23	8	49.45	13	49.15	49.50	-5	843	-0.59%
2020/12/22	27	49.20	10	48.60	48.00	17	845	2.01%
2020/12/21	25	50.29	6.5	50.01	49.95	18.5	831	2.23%
2020/12/18	37	51.93	36	51.88	50.60	1	818	0.12%
2020/12/17	2	51.70	5	51.82	51.70	-3	764	-0.39%
2020/12/16	0	0.00	3	50.73	50.70	-3	740	-0.41%
2020/12/15	2	49.95	0	0.00	49.65	2	736	0.27%
2020/12/14	2	51.00	0.3	50.20	50.70	1.7	728	0.23%
2020/12/11	4.3	50.26	6.5	50.98	50.20	-2.2	722	-0.30%
2020/12/10	8	51.59	2	51.80	52.00	6	706	0.85%
2020/12/09	6	51.90	13	52.21	52.40	-7	693	-1.01%
2020/12/08	9	49.87	4	50.00	50.00	5	669	0.75%
2020/12/07	24	50.24	5	50.04	49.40	19	664	2.86%
2020/12/04	0	0.00	3	50.17	50.50	-3	648	-0.46%
2020/12/03	30	50.60	6	50.62	50.60	24	644	3.72%
2020/12/02	61	50.89	7	50.74	50.70	54	644	8.38%
2020/12/01	66	51.24	5	51.12	51.00	61	650	9.37%
2020/11/30	4.1	51.50	3	52.30	51.90	1.1	651	0.17%
2020/11/27	30	51.44	22	52.11	51.30	8	638	1.25%
2020/11/26	3	51.10	18	50.69	51.10	-15	607	-2.47%
2020/11/25	2	49.00	4	48.99	49.05	-2	582	-0.34%
2020/11/24	2	49.70	8	48.93	48.90	-6	604	-0.99%
2020/11/23	6	48.35	20	48.56	49.10	-14	575	-2.43%
2020/11/20	3	47.22	1	47.30	47.25	2	530	0.38%
2020/11/19	23	48.05	15	47.78	47.65	8	521	1.53%
2020/11/18	3	47.87	1	47.60	47.60	2	511	0.39%
2020/11/17	3	47.55	22	47.72	47.70	-19	501	-3.79%
2020/11/16	1	46.85	11	46.85	47.00	-10	491	-2.04%
2020/11/13	2	45.00	22	45.59	45.80	-20	528	-3.79%
2020/11/12	1	44.90	0	0.00	44.30	1	514	0.19%
2020/11/09	2	44.98	0	0.00	44.85	2	523	0.38%
2020/11/06	0	0.00	2	44.20	44.40	-2	523	-0.38%
2020/11/05	0	0.00	1	44.15	44.20	-1	533	-0.19%
2020/11/04	1	44.15	0	0.00	44.00	1	536	0.19%
2020/11/03	0	0.00	2	43.88	43.95	-2	536	-0.37%
2020/10/30	0	0.00	1	43.60	43.60	-1	552	-0.18%
2020/10/29	1	43.40	0	0.00	43.75	1	554	0.18%
2020/10/28	5	43.98	2	43.85	43.75	3	557	0.54%
2020/10/26	2	43.50	1	43.40	43.35	1	558	0.18%
2020/10/22	4	43.33	4	43.14	43.10	0	575	0.00%
2020/10/21	2	43.35	2	43.40	43.30	0	587	0.00%
2020/10/20	1	43.20	0	0.00	43.20	1	616	0.16%
2020/10/19	0	0.00	1	43.30	43.30	-1	626	-0.16%
2020/10/16	1	42.80	0	0.00	43.00	1	627	0.16%
2020/10/15	0	0.00	4	42.95	42.80	-4	636	-0.63%
2020/10/14	1	42.35	2	43.03	43.20	-1	642	-0.16%
2020/10/13	0	0.00	1	43.60	43.15	-1	651	-0.15%
2020/10/08	2	43.15	0	0.00	43.10	2	676	0.30%
2020/09/28	1	41.30	0	0.00	41.90	1	828	0.12%
2020/09/25	3	41.93	2	41.48	40.95	1	852	0.12%
2020/09/24	1	42.30	1	42.75	42.30	0	859	0.00%
2020/09/15	4	43.70	0	0.00	44.05	4	951	0.42%
2020/09/11	12	43.65	0	0.00	43.60	12	973	1.23%
2020/09/10	0	0.00	3	44.40	44.20	-3	973	-0.31%
2020/09/09	0	0.00	2	44.63	44.70	-2	980	-0.20%
2020/09/08	4	44.78	0	0.00	44.65	4	987	0.41%
2020/09/07	1	46.10	26	45.69	44.90	-25	994	-2.51%
2020/09/04	33	45.70	9	45.57	45.65	24	1,005	2.39%
2020/09/03	0	0.00	1	45.40	45.00	-1	995	-0.10%
2020/09/02	4	45.74	7	45.80	45.20	-3	994	-0.30%
2020/09/01	5	44.54	2	44.75	45.15	3	1,007	0.30%
2020/08/31	6	45.95	11	45.93	45.55	-5	1,005	-0.50%
2020/08/28	12	44.51	36	44.95	45.00	-24	1,012	-2.37%
2020/08/25	1	43.80	0	0.00	43.20	1	1,042	0.10%
2020/08/24	20	43.50	16	42.96	42.90	4	1,052	0.38%
2020/08/21	0	0.00	1	43.80	43.70	-1	1,060	-0.09%
2020/08/20	40	43.85	9	44.49	43.80	31	1,070	2.90%
2020/08/19	18	46.13	43	46.03	46.35	-25	1,049	-2.38%
2020/08/18	2	43.78	0	0.00	43.80	2	998	0.20%
2020/08/17	0	0.00	1	43.35	43.35	-1	1,023	-0.10%
2020/08/14	1	43.75	0	0.00	43.20	1	1,046	0.10%
2020/08/12	6	43.23	1	43.15	43.95	5	1,061	0.47%
2020/08/11	1	43.00	1	42.95	42.95	0	1,067	0.00%
2020/08/06	3	44.78	0	0.00	44.50	3	1,100	0.27%
2020/08/05	12	44.80	1	44.85	44.90	11	1,103	1.00%
2020/08/04	1	43.70	0	0.00	43.75	1	1,125	0.09%
2020/07/30	1	44.00	1	44.00	44.20	0	1,197	0.00%
2020/07/29	1	42.50	0	0.00	43.00	1	1,204	0.08%
2020/07/28	6	42.82	0	0.00	42.10	6	1,208	0.50%
2020/07/27	3	43.97	1.1	43.52	43.40	1.9	1,202	0.16%
2020/07/24	4	44.91	3	44.70	44.40	1	1,213	0.08%
2020/07/23	0	0.00	1	46.90	46.35	-1	1,184	-0.08%
2020/07/22	20	47.50	0	0.00	47.10	20	1,179	1.70%
2020/07/21	2	47.18	0	0.00	47.15	2	1,176	0.17%
2020/07/20	2	47.05	7	46.77	47.50	-5	1,168	-0.43%
2020/07/17	3	46.57	1	46.85	46.10	2	1,159	0.17%
2020/07/16	1	47.25	3	47.00	47.05	-2	1,154	-0.17%
2020/07/15	5	49.13	8	49.31	49.00	-3	1,146	-0.26%
2020/07/14	1	49.25	2	49.15	49.15	-1	1,133	-0.09%
2020/07/13	0	0.00	1	49.25	49.40	-1	1,124	-0.09%
2020/07/10	26	50.79	66	49.87	49.30	-40	1,118	-3.58%
2020/07/09	23	52.10	27	52.49	52.30	-4	1,082	-0.37%
2020/07/08	31	52.02	1	52.20	51.90	30	1,075	2.79%
2020/07/07	17	52.58	29	53.06	52.00	-12	1,053	-1.14%
2020/07/06	10	51.50	2	51.30	51.90	8	1,010	0.79%
2020/07/03	14	51.07	0	0.00	50.90	14	986	1.42%
2020/07/01	9	50.63	25	50.67	50.00	-16	961	-1.66%
2020/06/30	7	50.24	22	50.25	50.60	-15	943	-1.59%
2020/06/29	9.1	47.83	1	47.75	48.60	8.1	905	0.89%
2020/06/24	23	48.15	3	48.05	48.00	20	895	2.23%
2020/06/23	25	48.62	1	48.65	48.70	24	884	2.71%
2020/06/22	3	48.47	3	48.37	48.60	0	880	0.00%
2020/06/19	11	48.20	0	0.00	48.00	11	876	1.26%
2020/06/17	1	49.05	1	49.10	49.10	0	859	0.00%
2020/06/16	24	49.53	18	49.77	49.65	6	858	0.70%
2020/06/15	6	49.17	2	50.20	49.15	4	863	0.46%
2020/06/12	4	48.84	3	48.83	49.75	1	861	0.12%
2020/06/11	13	50.35	6	50.27	50.00	7	859	0.81%
2020/06/10	2	49.95	3	49.88	49.95	-1	843	-0.12%
2020/06/09	2	49.88	7	50.21	50.20	-5	856	-0.58%
2020/06/08	2	50.85	30	50.13	50.00	-28	850	-3.29%
2020/06/05	9	51.40	1	51.50	51.80	8	823	0.97%
2020/06/04	39	51.32	21	51.34	51.40	18	814	2.21%
2020/06/03	7	50.04	13	49.85	50.50	-6	785	-0.76%
2020/06/02	8	50.10	5	50.57	49.75	3	767	0.39%
2020/06/01	28	50.64	35	50.88	50.80	-7	742	-0.94%
2020/05/29	38	49.97	0	0.00	49.95	38	710	5.35%
2020/05/28	4	49.94	5	49.88	49.85	-1	696	-0.14%
2020/05/27	44	49.38	2	49.35	49.20	42	679	6.18%
2020/05/26	2	48.80	34	48.95	48.75	-32	658	-4.86%
2020/05/25	24	47.79	28	47.42	48.25	-4	651	-0.61%
2020/05/22	39	47.87	21	47.78	47.35	18	637	2.82%
2020/05/21	35	47.52	8	47.28	47.60	27	610	4.42%
2020/05/20	0	0.00	5	46.09	46.30	-5	582	-0.86%
2020/05/19	7	44.78	6	44.98	45.15	1	572	0.17%
2020/05/18	12	45.49	22	45.57	44.90	-10	564	-1.77%
2020/05/15	8	45.28	47	45.49	45.80	-39	554	-7.04%
2020/05/14	34	46.51	4	46.29	46.00	30	536	5.60%
2020/05/13	11	46.07	13	46.05	46.35	-2	517	-0.39%
2020/05/12	4	46.10	20	45.91	45.90	-16	506	-3.16%
2020/05/11	28	45.89	19	45.84	46.00	9	495	1.81%
2020/05/08	29	44.71	6	44.94	44.75	23	465	4.94%
2020/05/07	7	44.84	43	44.91	44.70	-36	443	-8.12%
2020/05/06	11	44.05	18	43.78	44.20	-7	414	-1.69%
2020/05/05	46	42.76	23	42.56	42.75	23	390	5.88%
2020/05/04	14	42.24	0	0.00	42.30	14	379	3.69%
2020/04/29	21	41.90	11	42.08	41.80	10	380	2.63%
2020/04/28	0	0.00	1	40.50	40.70	-1	361	-0.28%
2020/04/27	1	39.55	3	39.80	39.95	-2	372	-0.54%
2020/04/23	2	38.70	1	39.10	38.85	1	368	0.27%
2020/04/22	2	38.40	0	0.00	38.60	2	368	0.54%
2020/04/21	4	38.15	0	0.00	38.05	4	368	1.09%
2020/04/20	1	38.60	0	0.00	38.80	1	378	0.26%
2020/04/17	14	38.54	1	39.00	38.65	13	382	3.40%
2020/04/15	0	0.00	2	38.30	37.80	-2	377	-0.53%
2020/04/13	1	35.85	5	35.93	35.90	-4	374	-1.07%
2020/04/10	0	0.00	1	34.25	34.80	-1	367	-0.27%
2020/04/09	0	0.00	3	34.23	34.15	-3	368	-0.81%
2020/04/08	3	33.80	0	0.00	34.00	3	366	0.82%
2020/04/07	4	33.80	2	33.75	33.80	2	364	0.55%
2020/04/06	1	32.70	0	0.00	33.15	1	362	0.28%
2020/03/31	2	32.55	0	0.00	32.55	2	364	0.55%
2020/03/27	5	31.62	0	0.00	31.50	5	364	1.37%
2020/03/26	3	30.45	0	0.00	31.30	3	362	0.83%
2020/03/25	5	31.09	0	0.00	31.10	5	359	1.39%
2020/03/24	3	29.55	4	29.68	29.80	-1	355	-0.28%
2020/03/23	5	28.62	0	0.00	28.60	5	353	1.41%
2020/03/20	3	28.65	4	29.55	29.75	-1	349	-0.29%
2020/03/19	38	28.26	1	27.60	27.50	37	344	10.75%
2020/03/18	2	30.73	1	31.20	30.30	1	332	0.30%
2020/03/13	11	33.19	2	32.95	33.10	9	315	2.85%
2020/03/12	10	37.17	1	37.60	36.15	9	296	3.03%
2020/03/11	1	38.50	0	0.00	38.50	1	288	0.35%
2020/03/10	0	0.00	2	37.28	38.50	-2	286	-0.70%
2020/03/09	6	38.10	0	0.00	37.80	6	283	2.12%
2020/03/06	0	0.00	4	38.60	38.75	-4	279	-1.43%
2020/03/05	0	0.00	2	38.65	38.75	-2	281	-0.71%
2020/03/02	2	37.30	0	0.00	37.90	2	280	0.71%
2020/02/27	7	38.61	5	38.58	38.50	2	282	0.71%
2020/02/26	2	39.10	0	0.00	39.15	2	284	0.70%
2020/02/25	2	38.83	0	0.00	38.80	2	274	0.73%
2020/02/24	1	39.05	20	39.16	39.10	-19	274	-6.93%
2020/02/21	8	39.80	23	39.85	39.70	-15	271	-5.52%
2020/02/20	29	39.93	3	40.07	39.95	26	271	9.59%
2020/02/19	12	39.12	0	0.00	39.20	12	268	4.47%
2020/02/18	40	39.24	5	39.06	39.00	35	269	13.00%
2020/02/17	0	0.00	1	39.15	39.05	-1	271	-0.37%
2020/02/14	0	0.00	3	38.83	38.90	-3	271	-1.11%
2020/02/12	1	37.75	3	37.87	37.95	-2	276	-0.72%
2020/02/11	3	37.43	2	37.45	37.30	1	274	0.36%
2020/02/10	1	36.50	0	0.00	36.30	1	273	0.37%
2020/02/07	1	36.75	0	0.00	36.60	1	272	0.37%
2020/02/06	3	37.25	0	0.00	37.35	3	270	1.11%
2020/02/05	3	37.13	0	0.00	37.10	3	273	1.10%
2020/02/04	3	37.17	0	0.00	37.15	3	272	1.10%
2020/02/03	10	35.84	0	0.00	36.50	10	271	3.69%
2020/01/31	8	37.44	0	0.00	37.60	8	260	3.07%
2020/01/30	21	37.87	3	37.95	37.50	18	263	6.82%
2020/01/20	0	0.00	5	39.95	40.05	-5	253	-1.97%
2020/01/15	0	0.00	46	39.94	39.85	-46	259	-17.70%
2020/01/14	52	40.55	1	40.65	40.60	51	263	19.37%
2020/01/13	2	39.63	0	0.00	39.65	2	248	0.81%
2020/01/07	5	40.30	14	40.25	40.25	-9	239	-3.75%
2020/01/06	0	0.00	35	40.89	40.65	-35	238	-14.68%
2020/01/03	19	41.11	0	0.00	41.25	19	238	7.97%
2020/01/02	33	41.06	1	41.15	41.35	32	239	13.38%
2019/12/31	0	0.00	8	40.98	40.90	-8	237	-3.36%
2019/12/24	2	41.33	0	0.00	41.35	2	246	0.81%
2019/12/19	1	41.45	1	41.25	41.25	0	258	0.00%
2019/12/18	1	41.40	10	41.48	41.45	-9	262	-3.42%
2019/12/17	0	0.00	1	41.30	41.20	-1	268	-0.37%
2019/12/16	1	41.30	5	41.40	41.35	-4	272	-1.47%
2019/12/13	2	40.55	6	40.68	40.55	-4	273	-1.46%
2019/12/12	4	41.08	0	0.00	40.95	4	281	1.42%
2019/12/11	1	41.10	0	0.00	41.10	1	284	0.35%
2019/12/10	1	41.05	0	0.00	41.05	1	288	0.35%
2019/11/29	0	0.00	2	41.50	41.70	-2	564	-0.35%
2019/11/28	1	41.65	0	0.00	41.60	1	568	0.18%
2019/11/26	5	41.93	0	0.00	41.95	5	572	0.87%
2019/11/25	1	42.00	0	0.00	41.90	1	571	0.18%
2019/11/20	0	0.00	3	41.15	41.15	-3	584	-0.51%
2019/11/18	0	0.00	26	41.15	41.30	-26	595	-4.37%
2019/11/15	14	41.10	0	0.00	41.15	14	599	2.34%
2019/11/14	13	40.60	0	0.00	40.60	13	609	2.13%
2019/11/12	0	0.00	3	41.02	41.05	-3	611	-0.49%
2019/11/08	0	0.00	1	41.35	41.35	-1	612	-0.16%
2019/11/06	0	0.00	1	41.15	41.05	-1	616	-0.16%
2019/11/04	3	40.95	0	0.00	40.90	3	624	0.48%
2019/11/01	1	40.80	0	0.00	40.80	1	624	0.16%
2019/10/31	1	40.75	0	0.00	40.80	1	629	0.16%
2019/10/30	1	40.95	1	40.75	40.95	0	629	0.00%
2019/10/29	10	40.91	0	0.00	40.75	10	631	1.58%
2019/10/25	0	0.00	1	42.00	41.80	-1	630	-0.16%
2019/10/22	1	41.35	3	41.63	42.25	-2	646	-0.31%
2019/10/21	0	0.00	1	41.15	41.10	-1	672	-0.15%
2019/10/16	0	0.00	2	41.30	41.10	-2	736	-0.27%
2019/10/15	1	41.20	1	40.90	40.80	0	741	0.00%
2019/10/09	2	40.75	0	0.00	40.80	2	763	0.26%
2019/10/08	2	41.10	0	0.00	41.05	2	774	0.26%
2019/10/07	0	0.00	1	41.50	41.50	-1	791	-0.13%
2019/10/03	1	41.50	0	0.00	41.70	1	794	0.13%
2019/10/01	3	41.82	1	41.85	41.80	2	798	0.25%
2019/09/27	3	41.48	0	0.00	41.30	3	802	0.37%
2019/09/25	2	42.35	0	0.00	42.10	2	817	0.24%
2019/09/24	1	42.60	0	0.00	42.60	1	827	0.12%
2019/09/23	0	0.00	1	42.65	42.80	-1	838	-0.12%
2019/09/20	2	42.13	1	42.10	42.10	1	845	0.12%
2019/09/19	4	42.16	1	42.40	42.10	3	846	0.35%
2019/09/18	3	42.65	1	42.60	42.55	2	861	0.23%
2019/09/17	6	42.23	1	42.40	42.20	5	873	0.57%
2019/09/16	1	43.00	1	42.95	43.00	0	883	0.00%
2019/09/12	2	43.20	1	43.25	43.25	1	904	0.11%
2019/09/11	9	43.25	6	43.07	43.00	3	956	0.31%
2019/09/10	5	43.70	2	43.78	44.10	3	951	0.32%
2019/09/09	6	45.00	1	44.70	44.70	5	952	0.52%
2019/09/06	54	47.10	71	46.78	46.80	-17	933	-1.82%
2019/09/05	24	45.21	19	44.86	46.15	5	829	0.60%
2019/09/04	12	43.09	16	43.01	42.80	-4	772	-0.52%
2019/09/03	1	43.05	1	42.65	42.60	0	775	0.00%
2019/08/29	0	0.00	2	41.75	41.85	-2	768	-0.26%
2019/08/28	12	41.82	12	41.66	41.65	0	770	0.00%
2019/08/26	10	41.40	7	41.61	41.25	3	778	0.39%
2019/08/23	5	42.80	0	0.00	42.65	5	778	0.64%
2019/08/22	3	43.18	0	0.00	43.10	3	777	0.39%
2019/08/20	1	43.25	6	43.03	42.80	-5	779	-0.64%
2019/08/19	3	42.48	4	42.63	43.10	-1	790	-0.13%
2019/08/16	0	0.00	4	42.13	41.90	-4	801	-0.50%
2019/08/14	3	41.83	2	41.85	41.40	1	828	0.12%
2019/08/13	5	41.39	0	0.00	41.25	5	844	0.59%
2019/08/12	1	42.65	3	42.83	42.50	-2	856	-0.23%
2019/08/08	3	41.87	0	0.00	41.90	3	860	0.35%
2019/08/07	3	42.37	0	0.00	41.85	3	869	0.34%
2019/08/06	2	41.10	1	41.20	41.90	1	881	0.11%
2019/08/05	1	42.10	0	0.00	42.05	1	887	0.11%
2019/08/02	3	42.65	0	0.00	42.85	3	898	0.33%
2019/07/31	0	0.00	3	44.20	44.20	-3	920	-0.33%
2019/07/30	3	43.80	0	0.00	43.60	3	926	0.32%
2019/07/29	0	0.00	1	45.05	44.95	-1	931	-0.11%
2019/07/26	1	44.80	0	0.00	44.80	1	938	0.11%
2019/07/25	1	45.05	0	0.00	45.10	1	960	0.10%
2019/07/24	0	0.00	2	46.00	46.00	-2	983	-0.20%
2019/07/23	3	46.13	0	0.00	45.70	3	1,045	0.29%
2019/07/22	2.1	48.08	1	47.95	48.15	1.1	1,035	0.10%
2019/07/19	6	48.24	6	48.08	47.95	0	1,023	0.00%
2019/07/18	2	48.00	5	47.80	48.00	-3	1,014	-0.30%
2019/07/17	0	0.00	2	47.50	47.55	-2	1,049	-0.19%
2019/07/16	0	0.00	1	48.10	47.70	-1	1,078	-0.09%
2019/07/12	6	46.78	0	0.00	47.15	6	1,121	0.54%
2019/07/11	0	0.00	96	46.43	46.60	-96	1,129	-8.50%
2019/07/10	1	44.85	13	45.00	45.55	-12	1,165	-1.03%
2019/07/09	0	0.00	1	44.80	44.40	-1	1,194	-0.08%
2019/07/08	0	0.00	2	45.23	44.90	-2	1,223	-0.16%
2019/07/05	3	45.27	3	45.17	45.15	0	1,281	0.00%
2019/07/03	6	45.41	1	45.50	45.35	5	1,500	0.33%
2019/07/02	0	0.00	10	46.50	46.30	-10	1,666	-0.60%
2019/07/01	1	45.85	50	46.16	45.85	-49	1,678	-2.92%
2019/06/28	3	45.13	8	45.38	45.10	-5	1,705	-0.29%
2019/06/27	1	44.85	0	0.00	44.85	1	1,757	0.06%
2019/06/26	0	0.00	4	44.30	44.55	-4	1,784	-0.22%
2019/06/25	4	44.39	2	45.25	44.25	2	1,827	0.11%
2019/06/24	42	44.86	3	44.62	45.05	39	1,866	2.09%
2019/06/21	9	44.57	10	44.90	44.00	-1	1,979	-0.05%
2019/06/20	7	44.04	2	43.98	44.00	5	2,008	0.25%
2019/06/19	37	42.19	50	43.10	43.90	-13	2,057	-0.63%
2019/06/18	15	40.05	2	39.95	40.20	13	2,110	0.62%
2019/06/17	0	0.00	1	40.55	40.50	-1	2,368	-0.04%
2019/06/14	17	40.94	0	0.00	41.05	17	2,555	0.67%
2019/06/13	16	41.27	0	0.00	41.35	16	2,702	0.59%
2019/06/12	13	41.58	0	0.00	41.85	13	2,750	0.47%
2019/06/11	14	41.25	22.8	41.41	41.60	-8.8	2,835	-0.31%
2019/06/10	2	42.00	10	42.33	42.30	-8	2,895	-0.28%
2019/06/06	1	41.25	0	0.00	41.50	1	2,898	0.03%
2019/06/05	20.3	41.57	0	0.00	41.25	20.3	2,902	0.70%
2019/06/04	3	41.07	0	0.00	41.15	3	2,902	0.10%
2019/05/31	4	42.44	2	42.55	42.65	2	2,906	0.07%
2019/05/30	15	42.35	3	42.65	42.25	12	2,910	0.41%
2019/05/29	15	41.95	7	42.39	42.45	8	2,909	0.27%
2019/05/28	5	41.63	13	42.12	42.15	-8	2,918	-0.27%
2019/05/27	2	41.15	3	41.22	41.35	-1	2,971	-0.03%
2019/05/24	4	40.95	0	41.30	40.95	4	2,990	0.13%
2019/05/23	6.5	40.89	1.1	41.22	40.80	5.4	2,976	0.18%
2019/05/22	14	42.44	0	0.00	42.10	14	2,965	0.47%
2019/05/21	0	0.00	4	43.13	43.50	-4	2,956	-0.14%
2019/05/20	14	42.64	1	42.50	42.80	13	2,955	0.44%
2019/05/17	9	44.99	0	0.00	44.25	9	2,945	0.31%
2019/05/16	2	47.00	1	46.50	46.35	1	2,935	0.03%
2019/05/15	1	46.40	2	47.23	47.20	-1	2,935	-0.03%
2019/05/14	10	44.25	1	43.40	46.20	9	2,939	0.31%
2019/05/13	6	45.59	5	44.95	44.95	1	2,934	0.03%
2019/05/10	4	46.66	3	46.33	45.65	1	2,928	0.03%
2019/05/09	1	47.05	5	46.58	47.00	-4	2,922	-0.14%
2019/05/08	5	49.45	0	0.00	48.80	5	2,924	0.17%
2019/05/07	2	49.08	0	0.00	49.00	2	2,927	0.07%
2019/05/06	3	48.20	0	0.00	48.20	3	2,937	0.10%
2019/05/03	0	0.00	4	48.90	48.55	-4	2,939	-0.14%
2019/05/02	4	48.99	8	48.94	48.65	-4	2,934	-0.14%
2019/04/30	14	47.19	26	47.46	47.75	-12	2,919	-0.41%
2019/04/29	31	45.95	18	46.88	45.35	13	2,900	0.45%
2019/04/26	6	50.38	8	49.98	49.45	-2	2,842	-0.07%
2019/04/25	6	50.82	0	0.00	50.70	6	2,860	0.21%
2019/04/24	1	51.90	2	51.60	51.60	-1	2,955	-0.03%
2019/04/23	31	52.36	20	52.10	51.60	11	2,971	0.37%
2019/04/22	5	51.68	9	51.77	50.90	-4	2,931	-0.14%
2019/04/19	5	51.12	5	50.92	51.00	0	2,935	0.00%
2019/04/18	3	52.83	2	53.30	52.50	1	2,910	0.03%
2019/04/17	8.1	53.48	2	53.45	53.10	6.1	2,919	0.21%
2019/04/16	17	55.01	19	54.35	54.00	-2	2,920	-0.07%
2019/04/15	3	54.20	14	53.92	54.40	-11	2,939	-0.37%
2019/04/12	8	53.63	13	53.28	53.70	-5	3,012	-0.17%
2019/04/11	9	53.27	5	54.02	53.30	4	3,038	0.13%
2019/04/10	83	55.48	85	55.75	55.10	-2	2,992	-0.07%
2019/04/09	97	54.65	79	54.87	55.60	18	2,921	0.62%
2019/04/08	78	55.50	94	55.49	57.00	-16	2,785	-0.57%
2019/04/03	9	52.14	19	52.05	51.90	-10	2,628	-0.38%
2019/04/02	6	52.07	5	52.38	53.00	1	2,624	0.04%
2019/04/01	70	53.43	45	53.13	52.30	25	2,601	0.96%
2019/03/29	14	52.24	14	52.11	52.30	0	2,556	0.00%
2019/03/28	22	51.93	10	52.29	51.70	12	2,544	0.47%
2019/03/27	2	52.15	7	51.96	52.00	-5	2,554	-0.20%
2019/03/26	54	51.99	86	52.18	51.90	-32	2,516	-1.27%
2019/03/25	7	49.32	2	49.58	49.80	5	2,412	0.21%
2019/03/22	48	50.68	49	49.83	49.80	-1	2,420	-0.04%
2019/03/21	21	50.08	39	49.97	50.10	-18	2,383	-0.76%
2019/03/20	56	49.11	169	48.95	49.70	-113	2,303	-4.90%	大賣/鉅額交易
2019/03/19	118	47.48	87	47.70	48.00	31	2,032	1.53%	大買/
2019/03/18	79	45.21	34	46.09	45.90	45	1,833	2.45%
2019/03/15	1	43.80	1	43.50	43.65	0	1,676	0.00%
2019/03/14	61	43.39	27	42.83	42.30	34	1,624	2.09%
2019/03/13	19	42.82	13	42.54	43.25	6	1,541	0.39%
2019/03/11	0	0.00	2	41.25	41.20	-2	1,492	-0.13%
2019/03/07	1	40.90	1	40.80	40.85	0	1,518	0.00%
2019/03/05	3	41.65	0	0.00	41.75	3	1,530	0.20%
2019/03/04	12	41.61	1	41.60	41.65	11	1,549	0.71%
2019/02/27	2	40.68	0	0.00	41.10	2	1,564	0.13%
2019/02/26	20	41.68	7	41.59	41.15	13	1,561	0.83%
2019/02/25	2	42.03	9	41.33	42.15	-7	1,518	-0.46%
2019/02/21	9	40.94	2	40.90	40.95	7	1,501	0.47%
2019/02/20	7	41.29	1	41.15	41.15	6	1,497	0.40%
2019/02/18	2	40.95	0	0.00	40.80	2	1,527	0.13%
2019/02/15	4	41.28	2	41.40	41.05	2	1,547	0.13%
2019/02/13	1	41.30	0	0.00	41.70	1	1,539	0.06%
2019/02/11	1	40.75	0	0.00	40.75	1	1,536	0.07%
2019/01/30	0	0.00	3	39.90	40.10	-3	1,533	-0.20%
2019/01/29	6	40.24	2	40.10	40.15	4	1,529	0.26%
2019/01/28	2	41.43	23	41.17	41.10	-21	1,509	-1.39%
2019/01/25	2	41.80	0	0.00	41.65	2	1,502	0.13%
2019/01/24	0	0.00	10	41.65	41.70	-10	1,488	-0.67%
2019/01/22	23	41.21	21	41.10	41.05	2	1,479	0.14%
2019/01/21	14	41.52	45	41.20	41.15	-31	1,472	-2.11%
2019/01/18	5	41.80	1	41.95	41.80	4	1,467	0.27%
2019/01/17	20	42.07	8	42.28	41.85	12	1,467	0.82%
2019/01/16	27	43.19	39	43.29	43.05	-12	1,434	-0.84%
2019/01/15	2	41.48	14	40.65	41.95	-12	1,331	-0.90%
2019/01/14	1	40.50	12	40.45	40.45	-11	1,306	-0.84%
2019/01/11	45	41.36	32	41.54	41.15	13	1,303	1.00%
2019/01/10	20	40.65	7	40.56	40.55	13	1,271	1.02%
2019/01/09	2	42.05	2	41.95	41.50	0	1,251	0.00%
2019/01/08	5	41.72	3	41.82	41.40	2	1,226	0.16%
2019/01/07	33	42.10	16	42.46	41.55	17	1,209	1.41%
2019/01/04	78	41.38	92	41.27	42.00	-14	1,148	-1.22%
2019/01/03	13	40.51	24	40.41	40.65	-11	1,075	-1.02%
2019/01/02	3	39.23	5	39.33	39.00	-2	1,029	-0.19%
2018/12/28	8	38.13	2	38.15	38.25	6	1,030	0.58%
2018/12/27	36	38.41	24	38.54	38.20	12	1,057	1.13%
2018/12/26	19	38.19	2	38.05	37.80	17	1,058	1.61%
2018/12/25	13	39.46	51	39.45	39.50	-38	1,053	-3.61%
2018/12/24	6	40.77	0	0.00	41.10	6	1,072	0.56%
2018/12/22	48	41.01	28	41.25	40.70	20	1,138	1.76%
2018/12/21	36	40.20	9	40.57	41.00	27	1,152	2.34%
2018/12/20	26	39.98	17	41.02	39.60	9	1,155	0.78%
2018/12/19	7	39.63	35	39.28	40.25	-28	1,109	-2.52%
2018/12/18	6	39.04	48	38.98	38.70	-42	1,113	-3.77%
2018/12/17	20	40.56	50	40.62	40.15	-30	1,104	-2.72%
2018/12/14	51	39.22	11	39.30	39.30	40	1,071	3.73%
2018/12/13	46	38.80	17	38.76	38.90	29	1,063	2.73%
2018/12/12	1	37.70	16	37.72	37.80	-15	1,104	-1.36%
2018/12/10	1	36.45	11	36.34	36.75	-10	1,145	-0.87%
2018/12/07	26	37.04	13	37.11	37.10	13	1,170	1.11%
2018/12/06	13	36.92	3	36.50	36.60	10	1,210	0.83%
2018/12/05	0	0.00	1	37.50	38.00	-1	1,257	-0.08%
2018/12/04	37	39.06	68	39.27	38.50	-31	1,453	-2.13%
2018/12/03	36	38.20	7	38.61	39.00	29	1,565	1.85%
2018/11/30	0	0.00	6	37.25	37.30	-6	1,593	-0.38%
2018/11/29	0	0.00	23	37.28	36.95	-23	1,669	-1.38%
2018/11/28	0	0.00	31	37.41	37.10	-31	1,751	-1.77%
2018/11/27	11	37.04	4	37.55	37.35	7	1,898	0.37%
2018/11/26	39	36.44	5	36.71	36.75	34	1,978	1.72%
2018/11/23	0	0.00	5	35.68	36.00	-5	2,016	-0.25%
2018/11/22	0	0.00	31	36.18	35.40	-31	2,141	-1.45%
2018/11/21	22	35.55	1	35.75	35.85	21	2,438	0.86%
2018/11/20	14	35.15	16	35.23	35.20	-2	2,577	-0.08%
2018/11/19	17	35.00	0	0.00	35.10	17	3,115	0.55%
2018/11/16	2	35.23	10	35.72	34.80	-8	3,426	-0.23%
2018/11/15	2	35.00	42	34.93	35.20	-40	3,505	-1.14%
2018/11/14	29	34.48	20	34.81	34.70	9	3,585	0.25%
2018/11/13	11	32.50	2	32.58	32.95	9	3,580	0.25%
2018/11/12	0	0.00	3	32.30	32.45	-3	3,577	-0.08%
2018/11/09	19	32.07	1	31.85	32.10	18	3,576	0.50%
2018/11/08	16	32.89	26	32.72	32.80	-10	3,571	-0.28%
2018/11/07	14	31.28	0	0.00	31.90	14	3,555	0.39%
2018/11/01	3	31.55	2	31.53	31.55	1	3,588	0.03%
2018/10/31	2	30.83	0	0.00	31.00	2	3,591	0.06%
2018/10/29	1	29.30	3	29.55	29.95	-2	3,612	-0.06%
2018/10/26	3	29.73	1	30.20	29.50	2	3,618	0.06%
2018/10/25	4	30.16	0	0.00	30.20	4	3,608	0.11%
2018/10/24	3	31.75	5	31.50	31.70	-2	3,596	-0.06%
2018/10/22	1	32.75	0	0.00	32.85	1	3,582	0.03%
2018/10/19	6	32.23	0	0.00	32.70	6	3,579	0.17%
2018/10/18	10	33.18	0	0.00	33.10	10	3,571	0.28%
2018/10/16	0	0.00	2	34.45	34.20	-2	3,569	-0.06%
2018/10/15	0	0.00	5	33.94	33.85	-5	3,570	-0.14%
2018/10/12	0	0.00	1	33.15	33.60	-1	3,573	-0.03%
2018/10/11	12	32.18	3	32.07	32.20	9	3,599	0.25%
2018/10/09	4	35.00	1	35.30	35.30	3	3,571	0.08%
2018/10/08	14	36.15	3	35.73	35.60	11	3,568	0.31%
2018/10/05	12	36.07	5	36.40	36.10	7	3,553	0.20%
2018/10/03	7	37.79	3	37.67	37.65	4	3,508	0.11%
2018/10/02	1	37.95	3	38.13	38.00	-2	3,490	-0.06%
2018/10/01	50	37.55	52	37.61	37.55	-2	3,453	-0.06%
2018/09/28	6	39.83	5	39.59	39.00	1	3,373	0.03%
2018/09/27	6	40.11	1	40.05	39.55	5	3,339	0.15%
2018/09/26	2	40.93	1	40.75	40.75	1	3,308	0.03%
2018/09/25	23	42.05	18	41.27	41.25	5	3,301	0.15%
2018/09/21	0	0.00	3	40.83	41.20	-3	3,277	-0.09%
2018/09/20	1	40.90	6	40.77	40.70	-5	3,264	-0.15%
2018/09/19	1	41.65	0	0.00	41.60	1	3,242	0.03%
2018/09/18	12	42.84	6	43.46	42.40	6	3,218	0.19%
2018/09/17	0	0.00	10	42.12	42.00	-10	3,168	-0.32%
2018/09/14	13	42.37	25	42.69	42.60	-12	3,163	-0.38%
2018/09/13	13	41.77	3	41.25	41.25	10	3,219	0.31%
2018/09/12	30	40.74	28	40.70	41.25	2	3,205	0.06%
2018/09/11	29	41.85	27	42.10	42.00	2	3,171	0.06%
2018/09/10	88	42.12	48	42.50	41.00	40	3,131	1.28%
2018/09/07	49	45.89	23	46.17	45.00	26	2,932	0.89%
2018/09/06	32	49.12	19	49.60	49.25	13	2,799	0.46%
2018/09/05	19	50.04	24	49.81	49.20	-5	2,820	-0.18%
2018/09/04	12	48.94	16	49.17	50.20	-4	2,748	-0.15%
2018/09/03	24	50.81	51	50.95	49.45	-27	2,662	-1.01%
2018/08/31	67	49.35	80	49.45	50.70	-13	2,514	-0.52%
2018/08/30	13	49.91	23	49.87	49.50	-10	2,420	-0.41%
2018/08/29	47	49.96	128	50.04	50.50	-81	2,401	-3.37%	大賣/
2018/08/28	69	51.28	168	51.20	49.70	-99	2,270	-4.36%	大賣/
2018/08/27	236	49.23	171	49.66	50.40	65	1,967	3.30%	大買/大賣/
2018/08/24	263	49.75	305	49.42	50.80	-42	1,820	-2.31%	大買/大賣/
2018/08/23	49	47.94	25	48.17	48.40	24	1,292	1.86%
2018/08/22	45	43.20	57	43.23	44.00	-12	993	-1.21%
2018/08/21	21	42.44	27.1	42.71	41.80	-6.1	925	-0.66%
2018/08/20	8	40.99	28	41.00	40.80	-20	838	-2.39%
2018/08/14	0	0.00	1	39.60	39.90	-1	961	-0.10%
2018/08/13	12	39.48	0	0.00	39.50	12	963	1.25%
2018/08/10	6	40.98	6	41.15	40.65	0	955	0.00%
2018/08/09	2	40.70	2	40.55	40.60	0	943	0.00%
2018/08/08	0	0.00	3	40.52	40.55	-3	954	-0.31%
2018/08/07	0	0.00	5	40.08	40.05	-5	948	-0.53%
2018/08/03	2	39.85	10	39.85	39.75	-8	948	-0.84%
2018/08/02	1	39.05	5	38.96	39.25	-4	936	-0.43%
2018/07/23	5	37.89	0	0.00	37.60	5	1,038	0.48%
2018/07/20	2	38.63	0	0.00	38.40	2	1,042	0.19%
2018/07/18	27.1	41.29	9	40.94	40.85	18.1	1,062	1.70%
2018/07/17	2	39.58	0	0.00	39.80	2	1,074	0.19%
2018/07/16	1	39.55	0	0.00	39.50	1	1,086	0.09%
2018/07/09	4	37.45	0	0.00	37.40	4	1,175	0.34%
2018/07/06	7	37.20	1	37.10	37.55	6	1,212	0.49%
2018/07/05	0	0.00	1	38.30	37.75	-1	1,243	-0.08%
2018/07/03	1	38.35	0	0.00	38.40	1	1,348	0.07%
2018/07/02	2	39.20	2	39.70	39.20	0	1,362	0.00%
2018/06/29	3	39.10	3	39.30	39.30	0	1,380	0.00%
2018/06/28	4	38.95	0	0.00	38.85	4	1,419	0.28%
2018/06/26	3	39.23	5	39.01	39.75	-2	1,826	-0.11%
2018/06/22	29	42.96	34	42.65	41.55	-5	2,014	-0.25%
2018/06/21	2	42.00	1	42.00	42.00	1	2,037	0.05%
2018/06/20	22	40.62	22	40.90	41.40	0	2,153	0.00%
2018/06/19	1	41.35	2	41.65	40.70	-1	2,225	-0.04%
2018/06/14	1	40.65	2	40.75	40.80	-1	2,326	-0.04%
2018/06/13	8	42.29	9	42.39	41.20	-1	2,324	-0.04%
2018/06/12	0	0.00	1	41.00	41.00	-1	2,259	-0.04%
2018/06/11	1	41.70	0	0.00	41.50	1	2,265	0.04%
2018/06/08	2	42.10	4.1	42.06	41.70	-2.1	2,280	-0.09%
2018/06/07	1	41.55	0	0.00	41.60	1	2,297	0.04%
2018/06/06	7	41.85	13	42.17	42.50	-6	2,320	-0.26%
2018/06/05	2	40.70	1	41.00	40.35	1	2,337	0.04%
2018/06/04	1	40.40	5	40.60	40.70	-4	2,346	-0.17%
2018/06/01	2	39.70	0	0.00	39.85	2	2,367	0.08%
2018/05/31	11	39.95	7	39.52	39.35	4	2,392	0.17%
2018/05/30	3	39.92	5	40.07	39.75	-2	2,403	-0.08%
2018/05/29	14	42.60	29	43.31	41.20	-15	2,453	-0.61%
2018/05/28	3	41.97	12	42.12	42.25	-9	2,425	-0.37%
2018/05/25	27	42.83	29	42.80	42.60	-2	2,433	-0.08%
2018/05/24	32	42.43	24	41.66	43.05	8	2,428	0.33%
2018/05/23	1	39.70	4	39.73	39.60	-3	2,421	-0.12%
2018/05/22	0	0.00	1	39.20	39.05	-1	2,533	-0.04%
2018/05/21	1	39.30	1	39.35	39.35	0	2,629	0.00%
2018/05/18	0	0.00	1	38.95	39.10	-1	2,672	-0.04%
2018/05/17	0	0.00	3	39.00	38.75	-3	2,693	-0.11%
2018/05/16	14	40.21	10	39.36	39.20	4	2,708	0.15%
2018/05/15	2	39.85	8	39.69	39.55	-6	2,704	-0.22%
2018/05/14	3	39.17	5	39.00	39.00	-2	2,743	-0.07%
2018/05/11	6	39.28	2	39.00	39.00	4	2,757	0.15%
2018/05/10	20	40.11	16	39.56	39.30	4	2,770	0.14%
2018/05/09	24	40.46	38	40.15	39.80	-14	2,826	-0.50%
2018/05/08	34	40.63	35	40.75	40.75	-1	2,853	-0.04%
2018/05/07	9	39.78	2	40.00	39.80	7	2,908	0.24%
2018/05/04	10	39.20	6	39.27	38.75	4	2,952	0.14%
2018/05/03	16	40.05	6	40.28	39.80	10	3,028	0.33%
2018/05/02	31	40.57	52	40.38	40.30	-21	3,042	-0.69%
2018/04/30	19	39.14	36	38.69	38.80	-17	3,032	-0.56%
2018/04/27	2	36.63	8	36.75	36.60	-6	3,017	-0.20%
2018/04/26	6	36.84	7	37.35	36.40	-1	3,014	-0.03%
2018/04/25	4	36.60	4	36.75	37.40	0	3,009	0.00%
2018/04/24	7	36.89	14	36.98	36.70	-7	3,001	-0.23%
2018/04/23	37	38.68	29	38.88	37.40	8	2,986	0.27%
2018/04/20	12	41.43	10	41.15	41.00	2	2,935	0.07%
2018/04/19	33	42.61	55	42.46	41.80	-22	2,920	-0.75%
2018/04/18	9	41.68	21	41.86	42.00	-12	2,888	-0.42%
2018/04/17	31	41.57	13	41.40	41.35	18	2,873	0.63%
2018/04/16	1	41.50	6	41.81	41.40	-5	2,867	-0.17%
2018/04/13	48	41.98	49	41.71	41.40	-1	2,881	-0.03%
2018/04/12	18	42.30	15	41.93	42.15	3	2,854	0.11%
2018/04/11	16	41.97	35	42.63	41.75	-19	2,818	-0.67%
2018/04/10	29	43.32	44	43.49	42.55	-15	2,785	-0.54%
2018/04/09	31	41.93	11	42.59	42.55	20	2,715	0.74%
2018/04/03	9	41.49	10	41.74	41.60	-1	2,680	-0.04%
2018/04/02	14	41.75	18	41.70	41.60	-4	2,665	-0.15%
2018/03/31	40.1	41.79	60	41.80	42.10	-19.9	2,645	-0.75%
2018/03/30	302	43.83	216	43.88	41.70	86	2,608	3.30%	大買/大賣/
2018/03/29	323	43.54	203	43.62	44.65	120	2,359	5.09%	大買/大賣/鉅額交易
2018/03/28	18	41.38	20	41.53	42.20	-2	2,225	-0.09%
2018/03/27	99	42.87	69	43.14	41.40	30	2,192	1.37%
2018/03/26	52	41.53	54	42.10	43.00	-2	2,046	-0.10%
2018/03/23	63	40.66	51	40.37	40.25	12	1,935	0.62%
2018/03/22	18	39.64	25	39.82	39.75	-7	1,809	-0.39%
2018/03/21	47	38.64	62	38.66	39.00	-15	1,723	-0.87%
2018/03/20	9	37.77	12	37.70	37.80	-3	1,642	-0.18%
2018/03/16	8	37.14	0	0.00	36.95	8	1,607	0.50%
2018/03/15	24	37.39	0	0.00	37.20	24	1,600	1.50%
2018/03/13	14	37.01	0	0.00	37.30	14	1,577	0.89%
2018/03/12	8	37.47	1	37.45	37.50	7	1,548	0.45%
2018/03/09	7	37.64	16	37.59	37.75	-9	1,512	-0.59%
2018/03/08	1	36.70	1	36.30	36.55	0	1,456	0.00%
2018/03/07	5	36.46	3	37.32	36.25	2	1,446	0.14%
2018/03/05	5	36.56	0	0.00	36.70	5	1,393	0.36%
2018/03/02	12	37.09	21	37.03	37.00	-9	1,368	-0.66%
2018/03/01	6	35.44	0	0.00	35.70	6	1,301	0.46%
2018/02/27	10	36.25	5	35.72	35.70	5	1,289	0.39%
2018/02/26	5	36.26	9	36.09	36.00	-4	1,267	-0.32%
2018/02/23	24	37.80	50	37.99	37.30	-26	1,212	-2.14%
2018/02/22	51	38.22	61	38.15	37.50	-10	1,142	-0.88%
2018/02/21	39	37.08	62	37.57	38.20	-23	1,028	-2.24%
2018/02/12	6	35.25	19	35.14	35.30	-13	927	-1.40%
2018/02/09	17	33.65	18	33.68	33.65	-1	888	-0.11%
2018/02/08	3	33.57	24	33.75	34.00	-21	868	-2.42%
2018/02/07	14	32.98	10	33.90	32.75	4	847	0.47%
2018/02/06	28	32.58	4	32.18	32.40	24	833	2.88%
2018/02/05	4	34.21	9	34.06	35.00	-5	795	-0.63%
2018/02/02	11	34.70	28	34.74	34.85	-17	781	-2.17%
2018/02/01	25	35.81	66	35.69	35.20	-41	776	-5.28%
2018/01/31	41	35.02	20.5	34.84	35.20	20.5	712	2.88%
2018/01/30	33	34.64	41	35.12	34.25	-8	686	-1.17%
2018/01/29	40	34.32	18	34.27	34.50	22	631	3.49%
2018/01/26	58	33.32	13	33.72	33.70	45	579	7.77%
2018/01/25	3	32.43	10	32.43	32.35	-7	496	-1.41%
2018/01/24	21	31.98	1	31.95	31.90	20	477	4.19%
2018/01/23	7	31.46	0	0.00	31.50	7	460	1.52%
2018/01/19	0	0.00	1	31.10	31.15	-1	453	-0.22%
2018/01/17	0	0.00	26	31.15	31.10	-26	452	-5.75%
2018/01/11	0	0.00	2	31.00	30.90	-2	450	-0.44%
2018/01/10	14	30.86	0	0.00	30.60	14	453	3.09%
2018/01/09	1	31.45	4	31.44	31.55	-3	448	-0.67%
2018/01/08	0.1	30.85	0	0.00	30.95	0.1	428	0.02%
2018/01/04	4	30.85	4	30.93	30.95	0	459	0.00%
2018/01/03	2	30.75	0	0.00	30.80	2	458	0.44%