喬山 (1736)-台新券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
82.2
漲跌
▲1.6
漲幅
+1.99%
成交量
3,625張
產業
上市運動休閒
297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

喬山 (1736)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.5	81.97	18.3	82.20	82.20	-5.8	1,071	-0.54%
2024/04/25	32.2	81.09	39.1	80.45	80.60	-6.9	1,014	-0.68%
2024/04/24	22.1	79.60	18	78.91	78.60	4.1	945	0.43%
2024/04/23	3	76.50	17	77.03	76.90	-14	911	-1.54%
2024/04/22	15	74.91	2	75.00	74.40	13	905	1.44%
2024/04/19	17	75.52	21	74.84	74.50	-4	897	-0.45%
2024/04/18	15	77.22	60	77.52	76.90	-45	890	-5.06%
2024/04/17	5	77.60	7	77.44	77.80	-2	875	-0.23%
2024/04/16	8	75.06	12	75.03	74.40	-4	861	-0.46%
2024/04/15	59	78.99	26.2	77.91	77.60	32.8	842	3.89%
2024/04/12	77	79.68	11.2	79.39	80.20	65.8	802	8.21%
2024/04/11	35.2	79.36	36.3	78.85	80.40	-1.1	753	-0.14%
2024/04/10	34	74.91	35.1	74.80	75.80	-1.1	662	-0.17%
2024/04/09	25	76.73	34	75.92	77.10	-9	579	-1.55%
2024/04/08	4	71.48	2	71.20	70.20	2	487	0.41%
2024/04/03	5	70.16	0	0.00	70.50	5	474	1.05%
2024/04/02	6	70.00	0	0.00	70.20	6	471	1.28%
2024/04/01	5	70.76	5	70.60	71.50	0	468	0.00%
2024/03/29	1.2	71.17	0	0.00	71.00	1.2	466	0.26%
2024/03/28	11	71.86	0.1	71.60	71.90	10.9	460	2.37%
2024/03/27	2	70.00	0	0.00	70.40	2	450	0.44%
2024/03/26	1.2	69.07	0.4	69.22	69.10	0.8	449	0.17%
2024/03/25	2.1	70.37	1	71.30	70.00	1.1	446	0.26%
2024/03/22	3.3	68.93	0.1	68.64	68.80	3.2	444	0.72%
2024/03/20	3	71.70	0	0.00	72.20	3	442	0.68%
2024/03/19	0	0.00	5.5	72.59	72.60	-5.5	441	-1.23%
2024/03/18	0	0.00	1	71.90	72.00	-1	439	-0.23%
2024/03/15	0.2	72.00	5	72.36	71.30	-4.8	437	-1.10%
2024/03/14	0	0.00	1	73.30	72.30	-1	433	-0.23%
2024/03/13	3	72.43	7	72.01	72.10	-4	429	-0.92%
2024/03/12	11	73.37	10.6	73.44	73.40	0.4	425	0.09%
2024/03/11	9.1	75.65	6.1	75.50	73.60	3	419	0.72%
2024/03/08	1	72.00	9	73.48	72.80	-8	391	-2.05%
2024/03/07	1	70.30	21.9	71.76	72.40	-20.9	365	-5.71%
2024/03/06	2	71.35	16.1	71.10	71.00	-14.1	338	-4.17%
2024/03/05	10	70.10	7.2	67.70	70.10	2.9	309	0.92%
2024/03/04	2	66.70	0	0.00	66.20	2	289	0.69%
2024/02/29	0	0.00	0	66.00	66.30	0	291	-0.01%
2024/02/27	0	65.70	0	0.00	65.30	0	292	0.01%
2024/02/26	2	66.20	0	66.80	66.30	2	293	0.67%
2024/02/23	1.1	65.67	0	0.00	65.30	1.1	295	0.36%
2024/02/22	1	66.50	1	66.50	66.20	0	301	0.00%
2024/02/20	2	65.80	1	66.20	65.80	1	317	0.31%
2024/02/19	2	65.70	4	65.75	65.60	-2	325	-0.61%
2024/02/16	2	63.50	3	64.97	65.00	-1	341	-0.29%
2024/02/15	4.2	63.76	0	0.00	64.10	4.2	342	1.22%
2024/02/02	1	65.50	2	65.50	65.70	-1	353	-0.28%
2024/01/31	2	65.10	0	0.00	64.90	2	366	0.55%
2024/01/30	2	65.55	0	0.00	65.40	2	368	0.54%
2024/01/29	0.1	67.00	0	0.00	66.60	0.1	371	0.03%
2024/01/26	0	0.00	4	66.51	66.60	-4	372	-1.08%
2024/01/25	2	65.70	3	66.34	65.70	-1	374	-0.27%
2024/01/24	0	0.00	10	66.62	66.10	-10	375	-2.67%
2024/01/23	1	65.10	0	0.00	66.30	1	382	0.26%
2024/01/22	17	65.40	0	0.00	65.30	17	384	4.43%
2024/01/19	6	65.27	0	0.00	65.40	6	384	1.56%
2024/01/18	0	0.00	3	64.80	64.70	-3	395	-0.76%
2024/01/17	2	65.60	1	65.10	65.10	1	394	0.26%
2024/01/16	4	66.35	0	0.00	66.20	4	390	1.02%
2024/01/15	2	67.10	6	67.03	67.00	-4	394	-1.01%
2024/01/12	5.1	67.98	1	68.30	67.60	4.1	418	0.98%
2024/01/11	2	68.55	0	0.00	68.80	2	418	0.48%
2024/01/10	4	68.95	2	68.55	68.50	2	431	0.47%
2024/01/09	4.3	70.85	0	0.00	69.40	4.3	440	0.97%
2024/01/08	0	0.00	7	70.86	70.80	-7	434	-1.61%
2024/01/05	0	68.10	2	69.85	70.10	-2	442	-0.45%
2024/01/04	1	68.99	0	0.00	68.40	1	472	0.22%
2024/01/03	0	0.00	6	68.80	69.00	-6	484	-1.24%
2024/01/02	0.1	68.20	2	67.95	68.60	-2	495	-0.39%
2023/12/29	2.1	69.09	2	69.00	68.70	0.1	502	0.03%
2023/12/28	6	68.47	5	68.92	69.00	1	512	0.20%
2023/12/27	1	68.80	1	69.00	68.80	0	524	0.00%
2023/12/25	3	68.57	0	0.00	68.50	3	572	0.52%
2023/12/22	2	68.70	1	68.60	68.50	1	576	0.17%
2023/12/20	0.1	69.20	3	69.43	69.30	-2.9	601	-0.48%
2023/12/19	1	68.00	4	68.13	68.30	-3	609	-0.49%
2023/12/18	7	70.13	5	69.20	68.70	2	617	0.32%
2023/12/15	0	0.00	6	69.92	69.90	-6	622	-0.97%
2023/12/14	0	0.00	6	69.12	69.00	-6	622	-0.96%
2023/12/13	3	68.13	1	67.70	68.10	2	621	0.32%
2023/12/12	4	67.88	10	67.87	67.90	-6	637	-0.94%
2023/12/11	4	68.40	0	0.00	68.30	4	654	0.62%
2023/12/08	3	69.23	0	0.00	69.10	3	658	0.46%
2023/12/07	0	68.90	0	0.00	68.60	0	662	0.00%
2023/12/06	5	69.70	0	0.00	69.40	5	673	0.74%
2023/12/05	0	69.60	0	0.00	69.50	0	684	0.00%
2023/12/04	3	70.50	0	0.00	70.30	3	686	0.44%
2023/11/30	5	70.58	0	0.00	70.50	5	707	0.71%
2023/11/28	3.1	71.60	4	71.98	71.70	-0.9	731	-0.12%
2023/11/27	1	70.79	0	0.00	70.60	1	731	0.14%
2023/11/24	2	71.30	0.4	70.90	71.50	1.6	742	0.21%
2023/11/22	0	0.00	7	71.24	71.70	-7	765	-0.92%
2023/11/20	2.2	72.81	0.1	72.50	72.90	2.1	809	0.25%
2023/11/17	2.3	72.73	1.3	72.40	72.40	1	808	0.12%
2023/11/16	5	71.42	2	71.45	71.50	3	801	0.37%
2023/11/15	4	70.70	14	70.33	70.70	-10	796	-1.26%
2023/11/14	8	69.05	0	0.00	68.70	8	796	1.00%
2023/11/13	8	69.50	12.6	69.56	69.10	-4.6	798	-0.57%
2023/11/10	5	68.42	1	67.90	67.80	4	797	0.50%
2023/11/09	1	68.62	7	69.03	68.60	-6	798	-0.75%
2023/11/08	2.2	69.87	1	70.71	70.20	1.2	800	0.15%
2023/11/07	2	69.15	0	0.00	69.00	2	796	0.25%
2023/11/06	0	68.80	0	0.00	69.60	0	816	0.00%
2023/11/03	2	69.20	0	0.00	68.10	2	838	0.24%
2023/11/02	4.1	68.03	7	68.01	68.10	-2.9	840	-0.35%
2023/11/01	1.1	66.41	1	66.50	66.70	0.1	846	0.01%
2023/10/31	4.4	66.32	6	66.23	65.90	-1.6	854	-0.19%
2023/10/30	1	68.50	0.2	69.01	67.90	0.8	861	0.10%
2023/10/27	0.2	68.14	3.1	68.01	67.80	-2.9	870	-0.33%
2023/10/26	14.7	67.08	3	66.87	66.90	11.7	880	1.33%
2023/10/25	1.6	69.47	1	68.80	68.80	0.6	885	0.07%
2023/10/24	1.2	68.59	1	69.20	68.80	0.2	921	0.02%
2023/10/23	2.6	70.79	1	69.50	68.80	1.6	954	0.17%
2023/10/20	9.4	68.83	28	68.81	68.30	-18.6	959	-1.94%
2023/10/19	5.5	71.37	1	71.60	71.50	4.5	950	0.47%
2023/10/18	5.4	72.23	0.5	72.00	71.90	4.9	987	0.50%
2023/10/17	6.1	73.60	0	0.00	72.10	6.1	1,081	0.56%
2023/10/16	0.3	73.77	0.5	73.30	72.70	-0.2	1,154	-0.02%
2023/10/13	3.1	73.86	1	73.80	73.20	2.1	1,162	0.18%
2023/10/12	7	74.17	12.2	74.08	74.60	-5.2	1,175	-0.44%
2023/10/11	1	78.50	1	77.70	76.60	0	1,151	0.00%
2023/10/06	1	77.80	0	0.00	78.00	1	1,157	0.09%
2023/10/05	8	79.06	3	78.97	78.30	5	1,204	0.42%
2023/10/04	1	77.62	2	78.45	78.80	-1	1,228	-0.08%
2023/10/03	4	78.38	14	79.13	79.10	-10	1,244	-0.80%
2023/10/02	17.1	78.32	24	78.97	78.70	-6.9	1,303	-0.53%
2023/09/27	0.1	74.82	1	74.80	74.50	-0.9	1,360	-0.07%
2023/09/26	4.5	76.39	3	76.27	75.30	1.5	1,364	0.11%
2023/09/25	7	77.00	6	76.98	77.00	1	1,362	0.07%
2023/09/22	1	73.50	0	74.61	73.40	1	1,359	0.07%
2023/09/21	6	72.20	0	0.00	72.10	6	1,389	0.43%
2023/09/20	2	75.60	1	74.10	73.20	1	1,387	0.07%
2023/09/19	3.1	76.75	3	76.40	75.70	0.1	1,391	0.00%
2023/09/18	0.2	77.70	0	78.00	77.20	0.2	1,397	0.01%
2023/09/15	6.4	78.02	4.1	79.08	78.00	2.3	1,404	0.16%
2023/09/14	2.1	77.61	44	77.04	79.00	-41.9	1,400	-2.99%
2023/09/13	4	75.43	1	76.90	75.20	3	1,393	0.22%
2023/09/12	2	76.75	20	78.14	76.20	-18	1,392	-1.29%
2023/09/11	54	78.51	10	79.90	77.50	44	1,386	3.17%
2023/09/08	24	77.86	27	78.18	78.70	-3	1,374	-0.22%
2023/09/07	14	77.39	3.2	77.65	76.80	10.9	1,367	0.79%
2023/09/06	24	79.08	37	79.58	77.80	-13	1,365	-0.95%
2023/09/05	5	78.26	9	79.01	78.50	-4	1,354	-0.30%
2023/09/04	1	79.80	1	79.00	78.10	0	1,365	0.00%
2023/09/01	0	0.00	5	77.90	78.10	-5	1,365	-0.37%
2023/08/31	2	76.50	2	76.60	76.90	0	1,352	0.00%
2023/08/30	0	0.00	1	76.50	76.60	-1	1,348	-0.07%
2023/08/29	1	74.20	1	72.70	75.20	0	1,344	0.00%
2023/08/28	14	73.94	1	76.10	72.70	13	1,335	0.97%
2023/08/25	12	76.40	9	77.30	76.70	3	1,317	0.23%
2023/08/24	1	72.90	3.1	73.26	74.20	-2.1	1,279	-0.16%
2023/08/23	1	71.28	1	70.80	70.80	0	1,266	0.00%
2023/08/22	3	71.50	0	0.00	70.90	3	1,259	0.24%
2023/08/21	2	72.50	5	72.72	72.60	-3	1,263	-0.24%
2023/08/18	7	72.86	9	71.73	71.20	-2	1,260	-0.16%
2023/08/17	0	0.00	1	74.40	74.30	-1	1,247	-0.08%
2023/08/16	6	75.47	0.1	75.20	74.00	5.9	1,244	0.47%
2023/08/15	0	0.00	2	76.50	76.90	-2	1,237	-0.16%
2023/08/14	5	75.20	39	74.99	75.20	-34	1,237	-2.75%
2023/08/11	2	76.30	7	76.74	77.30	-5	1,241	-0.40%
2023/08/10	2	75.10	1	77.20	75.70	1	1,254	0.08%
2023/08/09	10	76.61	4	77.00	77.20	6	1,258	0.48%
2023/08/08	7.2	78.48	1	78.10	78.10	6.2	1,284	0.48%
2023/08/07	2	78.60	1	79.50	79.20	1	1,287	0.08%
2023/08/04	1	79.20	0	0.00	79.20	1	1,280	0.08%
2023/08/02	7	79.09	0	0.00	77.50	7	1,274	0.55%
2023/08/01	1	79.70	0	0.00	79.70	1	1,263	0.08%
2023/07/31	13	78.18	20	78.40	77.80	-7	1,252	-0.56%
2023/07/28	8	79.75	8	78.89	78.60	0	1,239	0.00%
2023/07/27	53	81.28	6.1	82.34	80.60	46.9	1,222	3.84%
2023/07/26	2	81.05	32	80.04	79.60	-30	1,185	-2.53%
2023/07/25	22	79.81	6	78.45	78.10	16	1,150	1.39%
2023/07/24	13.1	79.69	6	78.60	78.40	7.1	1,137	0.62%
2023/07/21	17.1	79.65	35.1	80.69	80.70	-18	1,119	-1.61%
2023/07/20	49.1	80.61	48	81.21	79.50	1.1	1,081	0.10%
2023/07/19	31	80.14	63.5	80.66	78.50	-32.5	979	-3.31%
2023/07/18	73	77.42	5	77.46	76.80	68	898	7.57%
2023/07/17	19	77.76	26	78.18	78.00	-7	886	-0.79%
2023/07/14	6	76.82	5	76.76	76.30	1	865	0.12%
2023/07/13	2	77.30	21	77.61	77.30	-19	857	-2.21%
2023/07/12	45.2	78.38	35	78.18	77.20	10.2	842	1.21%
2023/07/11	21.8	77.91	8	77.71	76.20	13.8	787	1.76%
2023/07/10	23	77.81	37	77.81	77.90	-14	765	-1.83%
2023/07/07	60.2	78.13	35.1	77.23	78.10	25.2	757	3.32%
2023/07/06	29.5	77.80	11	76.18	78.80	18.5	704	2.62%
2023/07/05	9	73.39	26.1	73.43	73.60	-17.1	630	-2.71%
2023/07/04	1	71.30	1	71.80	71.80	0	610	0.00%
2023/07/03	2	71.55	0	0.00	71.70	2	606	0.33%
2023/06/30	15	72.81	6	72.43	71.80	9	601	1.50%
2023/06/29	13	72.55	14.1	71.61	73.00	-1.1	588	-0.18%
2023/06/28	5	68.68	0	0.00	68.80	5	550	0.91%
2023/06/27	1	70.60	11	70.46	70.20	-10	549	-1.83%
2023/06/26	1	69.10	3	70.53	70.30	-2	542	-0.37%
2023/06/21	0	0.00	27	70.35	70.30	-27	536	-5.04%
2023/06/20	1	70.20	0.1	69.85	70.30	1	530	0.18%
2023/06/19	0	0.00	3	69.07	69.40	-3	520	-0.58%
2023/06/16	0	0.00	8	67.35	67.80	-8	511	-1.57%
2023/06/15	3	65.80	0	0.00	65.80	3	506	0.59%
2023/06/14	1	65.70	2	65.75	65.80	-1	509	-0.20%
2023/06/13	4	65.63	0	0.00	65.70	4	523	0.77%
2023/06/12	3	66.33	1	66.60	66.60	2	530	0.38%
2023/06/09	3	67.60	5	67.86	67.80	-2	533	-0.37%
2023/06/08	2	67.20	19.1	67.54	67.20	-17.1	533	-3.20%
2023/06/07	60	66.42	3	66.26	66.40	57	534	10.67%
2023/06/06	0	0.00	2	64.30	64.50	-2	533	-0.37%
2023/06/05	0	0.00	1.1	63.96	63.40	-1.1	535	-0.21%
2023/06/02	3	63.47	2	63.15	63.40	1	539	0.18%
2023/05/31	0	0.00	1	61.80	61.40	-1	549	-0.18%
2023/05/30	1	61.40	2	61.45	61.30	-1	551	-0.18%
2023/05/29	1	61.20	0	0.00	61.20	1	559	0.18%
2023/05/26	1	60.60	0	0.00	60.60	1	564	0.18%
2023/05/25	1	60.40	12	60.44	60.80	-11	570	-1.93%
2023/05/23	6	61.07	0	0.00	61.30	6	583	1.03%
2023/05/22	0.1	62.00	0	0.00	62.00	0.1	588	0.02%
2023/05/19	2	61.15	0	0.00	61.90	2	592	0.34%
2023/05/18	1	61.60	3	61.90	62.00	-2	602	-0.33%
2023/05/17	14	61.89	4	62.03	62.60	10	610	1.64%
2023/05/16	3	60.93	4	60.57	61.20	-1	612	-0.17%
2023/05/15	9	57.46	12	57.92	57.90	-3	602	-0.50%
2023/05/12	8.1	63.34	7	63.01	56.70	1.1	598	0.18%
2023/05/11	8.1	63.34	7	63.01	63.00	1.1	596	0.18%
2023/05/10	0	64.80	9	64.86	64.80	-9	598	-1.50%
2023/05/09	5	64.47	2	64.94	64.60	3	603	0.50%
2023/05/08	5	66.08	0	0.00	65.90	5	613	0.82%
2023/05/05	1	66.71	5	67.00	66.60	-4	634	-0.63%
2023/05/04	0	67.20	0	0.00	67.50	0	663	0.00%
2023/05/03	2	67.45	7	67.37	67.10	-5	700	-0.71%
2023/05/02	3	67.40	9	67.83	67.50	-6	730	-0.82%
2023/04/28	1	66.70	0	0.00	67.00	1	757	0.13%
2023/04/27	0	0.00	1	66.50	66.50	-1	781	-0.13%
2023/04/26	3	65.93	2	66.85	67.00	1	823	0.12%
2023/04/25	11.4	67.06	9	68.06	66.50	2.4	841	0.28%
2023/04/24	1.4	67.28	5	68.22	67.20	-3.7	850	-0.43%
2023/04/21	2	65.90	1	65.50	65.80	1	883	0.11%
2023/04/20	3	66.53	0	0.00	66.60	3	1,026	0.29%
2023/04/19	22	67.91	1	67.60	67.60	21	1,067	1.97%
2023/04/18	2	69.10	0	0.00	68.60	2	1,101	0.18%
2023/04/17	5	68.00	6	68.90	68.80	-1	1,216	-0.08%
2023/04/14	8	69.49	1	69.30	68.80	7	1,252	0.56%
2023/04/13	2	70.15	18	70.09	69.90	-16	1,255	-1.28%
2023/04/12	3	69.37	25	69.71	69.30	-22	1,256	-1.75%
2023/04/11	4	68.80	12	69.20	69.10	-8	1,248	-0.64%
2023/04/10	11	68.15	5	68.16	67.90	6	1,246	0.48%
2023/04/06	1	66.00	5	67.34	66.80	-4	1,249	-0.32%
2023/03/31	1	66.60	0	0.00	66.70	1	1,267	0.08%
2023/03/30	4	66.50	0	0.00	66.50	4	1,280	0.31%
2023/03/29	2	67.00	0	0.00	67.00	2	1,297	0.15%
2023/03/28	2	67.60	4	67.80	67.10	-2	1,334	-0.15%
2023/03/27	1.3	67.11	6	67.82	67.90	-4.7	1,413	-0.33%
2023/03/24	2	67.00	3	66.93	66.90	-1	1,448	-0.07%
2023/03/23	1	67.20	7	67.24	67.40	-6	1,452	-0.41%
2023/03/22	6	66.72	0	0.00	66.90	6	1,469	0.41%
2023/03/21	0	0.00	1	67.20	66.90	-1	1,525	-0.07%
2023/03/20	1	66.01	4.1	66.34	66.30	-3.1	1,562	-0.20%
2023/03/17	3	64.93	2	65.51	65.60	1	1,585	0.06%
2023/03/16	11	65.05	3	64.13	64.10	8	1,661	0.48%
2023/03/15	10	66.30	4.1	66.61	66.40	6	1,760	0.34%
2023/03/14	5	64.24	8	64.30	64.30	-3	1,894	-0.16%
2023/03/13	8.6	65.02	3	64.80	65.10	5.6	2,045	0.27%
2023/03/10	10.1	65.87	7	65.93	65.70	3.1	2,056	0.15%
2023/03/09	20.1	68.20	2	67.75	67.60	18.1	2,059	0.88%
2023/03/08	1	68.51	1	68.50	68.60	0	2,069	0.00%
2023/03/07	5	68.90	0	0.00	69.00	5	2,086	0.24%
2023/03/06	9	68.84	1	68.80	69.20	8	2,119	0.38%
2023/03/03	6	68.63	0	0.00	68.20	6	2,156	0.28%
2023/03/02	0	0.00	5.2	68.87	68.80	-5.2	2,217	-0.23%
2023/03/01	6.6	69.10	2	69.00	68.80	4.6	2,376	0.19%
2023/02/24	1	69.50	0	0.00	70.10	1	2,632	0.04%
2023/02/23	1	70.20	0	0.00	69.70	1	2,754	0.04%
2023/02/22	5.2	69.64	3	70.03	69.80	2.2	2,840	0.08%
2023/02/21	8.1	69.79	1	69.50	69.70	7.1	2,851	0.25%
2023/02/20	4.5	70.46	29.3	70.30	70.10	-24.8	2,861	-0.87%
2023/02/17	4.5	71.78	0.5	71.20	70.90	4	2,893	0.14%
2023/02/16	3.5	72.11	3	72.00	72.00	0.5	2,942	0.02%
2023/02/15	1	71.00	1	71.10	71.00	0	2,966	0.00%
2023/02/14	4	70.68	4.1	70.98	71.00	-0.1	2,977	0.00%
2023/02/13	0	0.00	5	69.00	70.00	-5	2,991	-0.17%
2023/02/10	13.1	69.11	19	69.68	69.00	-6	3,011	-0.20%
2023/02/09	13	69.91	9	70.51	69.60	4	3,008	0.13%
2023/02/08	8	73.68	4	73.38	73.20	4	3,005	0.13%
2023/02/07	6	74.08	6	74.25	74.10	0	3,047	0.00%
2023/02/06	4.1	74.45	17	74.38	74.10	-12.9	3,052	-0.42%
2023/02/03	7	73.07	10.5	73.89	73.80	-3.5	3,050	-0.11%
2023/02/02	22	73.56	15	74.02	73.10	7	3,062	0.23%
2023/02/01	10	73.06	13	73.51	73.50	-3	3,061	-0.10%
2023/01/31	9.3	71.58	13	72.19	71.80	-3.7	3,076	-0.12%
2023/01/30	3	71.43	14	71.47	71.00	-11	3,056	-0.36%
2023/01/17	17	70.53	21	70.71	70.70	-4	3,050	-0.13%
2023/01/16	31	70.79	27	71.10	71.40	4	3,035	0.13%
2023/01/13	0	69.90	238	69.16	68.80	-238	3,005	-7.92%	大賣/鉅額交易
2023/01/12	6	69.37	5	69.30	69.00	1	3,009	0.03%
2023/01/11	37	69.88	26	69.96	69.90	11	3,035	0.36%
2023/01/10	60.5	72.30	50.1	71.75	69.90	10.5	3,025	0.35%
2023/01/09	16	76.39	6	76.73	76.50	10	2,902	0.35%
2023/01/06	11	75.13	21	75.27	75.70	-10	2,896	-0.35%
2023/01/05	84	75.06	84.1	74.89	75.00	-0.1	2,881	0.00%
2023/01/04	12.1	69.83	12.1	71.53	72.10	0	2,792	0.00%
2023/01/03	22	69.30	15	69.01	69.10	7	2,790	0.25%
2022/12/30	2	70.20	2	69.70	69.50	0	2,838	0.00%
2022/12/29	2	69.50	7	69.80	69.50	-5	2,879	-0.17%
2022/12/28	9	70.60	5	71.00	70.00	4	2,957	0.14%
2022/12/27	6	72.80	0	0.00	72.40	6	3,071	0.20%
2022/12/26	11.1	73.25	4	73.43	73.50	7.1	3,153	0.23%
2022/12/23	11	72.90	43	73.59	73.90	-32	3,185	-1.00%
2022/12/22	6	75.68	13	75.44	75.40	-7	3,261	-0.21%
2022/12/21	13	75.62	2	75.15	74.90	11	3,407	0.32%
2022/12/20	20	78.67	14	76.81	75.70	6	3,485	0.17%
2022/12/19	19	80.90	28	81.94	79.20	-9	3,490	-0.26%
2022/12/16	6	80.43	7	79.26	79.00	-1	3,437	-0.03%
2022/12/15	2	79.35	2	78.80	79.00	0	3,435	0.00%
2022/12/14	2	78.00	4	78.43	78.80	-2	3,447	-0.06%
2022/12/13	23	78.57	31	78.96	78.00	-8	3,483	-0.23%
2022/12/12	19	81.61	9.1	81.25	80.40	9.9	3,501	0.28%
2022/12/09	28	81.61	20.1	81.09	81.00	7.9	3,510	0.23%
2022/12/08	53.2	82.10	38	81.94	81.30	15.2	3,542	0.43%
2022/12/07	52	82.71	68	82.73	83.10	-16	3,526	-0.45%
2022/12/06	72	84.63	86	84.76	84.80	-14	3,554	-0.39%
2022/12/05	93	83.23	54.4	82.54	85.10	38.6	3,547	1.09%
2022/12/02	4	77.20	5	77.36	77.40	-1	3,517	-0.03%
2022/12/01	19	76.54	11	76.87	76.50	8	3,530	0.23%
2022/11/30	9	77.00	11	76.50	76.90	-2	3,525	-0.06%
2022/11/29	7	76.29	8	76.05	76.00	-1	3,536	-0.03%
2022/11/28	6	75.83	7	75.76	76.00	-1	3,534	-0.03%
2022/11/25	16	75.78	7	76.59	75.20	9	3,499	0.26%
2022/11/24	285	75.84	19	76.21	76.90	266	3,460	7.69%	大買/鉅額交易
2022/11/23	74	77.81	69	77.80	78.00	5	3,389	0.15%
2022/11/22	153	74.91	102.1	75.41	77.90	50.9	3,232	1.57%	大買/大賣/
2022/11/21	26	69.30	63	71.81	73.40	-37	2,976	-1.24%
2022/11/18	33	66.60	44	66.74	66.80	-11	2,863	-0.38%
2022/11/17	7	64.26	16	63.94	64.00	-9	2,772	-0.32%
2022/11/16	11	64.64	2	64.20	64.20	9	2,754	0.33%
2022/11/15	46.1	66.02	12	64.93	64.10	34.1	2,733	1.25%
2022/11/14	29	66.97	29	67.48	67.70	0	2,695	0.00%
2022/11/11	6	64.72	7	65.13	63.80	-1	2,639	-0.04%
2022/11/10	2	63.85	3	64.17	64.30	-1	2,604	-0.04%
2022/11/09	9	64.72	27	64.51	64.60	-18	2,579	-0.70%
2022/11/08	8	66.34	1	66.50	65.60	7	2,553	0.27%
2022/11/07	1	67.20	0	0.00	67.10	1	2,525	0.04%
2022/11/04	7	67.11	4	67.23	67.90	3	2,512	0.12%
2022/11/03	10	70.29	2	70.15	69.20	8	2,468	0.32%
2022/11/02	5	71.78	6	72.03	72.00	-1	2,418	-0.04%
2022/11/01	5	73.32	9	73.00	72.90	-4	2,405	-0.17%
2022/10/31	32	72.80	25	71.79	72.30	7	2,391	0.29%
2022/10/28	7	75.77	2	73.35	73.20	5	2,353	0.21%
2022/10/27	3	75.97	6	77.33	77.80	-3	2,321	-0.13%
2022/10/26	1	73.00	1	72.60	72.80	0	2,270	0.00%
2022/10/25	1	73.80	13	72.88	73.00	-12	2,260	-0.53%
2022/10/24	2	74.65	2	74.90	74.40	0	2,236	0.00%
2022/10/21	3	75.77	5	74.42	74.50	-2	2,224	-0.09%
2022/10/20	4	75.50	4	75.00	75.40	0	2,212	0.00%
2022/10/19	4	77.87	3	77.10	77.30	1	2,186	0.05%
2022/10/18	16	77.33	3	76.83	77.30	13	2,148	0.61%
2022/10/14	7	77.31	13	77.39	76.10	-6	2,096	-0.29%
2022/10/13	1	74.00	0	0.00	74.30	1	2,055	0.05%
2022/10/12	8	73.99	2	73.25	74.80	6	2,030	0.30%
2022/10/11	6.1	73.98	19	73.95	72.60	-12.9	1,999	-0.65%
2022/10/07	14	78.29	5	78.80	76.40	9	1,960	0.46%
2022/10/06	18	79.73	34	80.05	79.00	-16	1,904	-0.84%
2022/10/05	53	81.11	33	81.14	81.40	20	1,853	1.08%
2022/10/04	124	79.60	120.1	78.56	80.80	3.9	1,768	0.22%	大買/大賣/
2022/10/03	28	76.34	49	76.12	77.00	-21	1,638	-1.28%
2022/09/30	34	73.90	31	73.35	74.00	3	1,548	0.19%
2022/09/29	51	76.00	49.2	75.81	74.10	1.8	1,511	0.12%
2022/09/28	191.7	77.62	193.2	75.71	72.80	-1.5	1,416	-0.11%	大買/大賣/
2022/09/27	56.2	75.75	59.9	77.35	78.60	-3.7	1,260	-0.29%
2022/09/26	6.1	71.47	15	71.99	72.50	-8.9	1,164	-0.77%
2022/09/23	5.1	74.75	18	73.84	72.50	-12.9	1,124	-1.15%
2022/09/22	13.5	74.56	6	74.33	74.40	7.5	1,093	0.69%
2022/09/21	4	74.43	5.2	74.43	74.40	-1.2	1,053	-0.11%
2022/09/20	21	74.94	16.1	74.99	74.50	4.9	1,032	0.47%
2022/09/19	19	75.08	21.1	75.12	74.30	-2.1	982	-0.21%
2022/09/16	25.2	75.77	19	74.95	74.60	6.2	907	0.68%
2022/09/15	19.2	74.59	23.1	75.54	74.30	-3.9	861	-0.46%
2022/09/14	21.9	74.19	17	74.36	74.50	4.9	799	0.61%
2022/09/13	72.1	74.90	90.1	74.51	74.80	-17.9	736	-2.44%
2022/09/12	61.3	71.16	43.1	71.47	73.20	18.2	594	3.07%
2022/09/08	32.1	65.49	107.1	66.10	67.10	-75	455	-16.47%	大賣/
2022/09/07	1	60.60	21.1	60.91	61.00	-20.1	327	-6.12%
2022/09/06	48	60.95	7	60.31	59.30	41	297	13.77%
2022/09/05	20	61.65	8.1	60.57	60.00	12	279	4.27%
2022/09/02	5	57.88	6.1	57.60	58.30	-1	245	-0.42%
2022/09/01	10	55.00	0	0.00	55.50	10	224	4.45%
2022/08/31	2	54.70	2	55.85	56.20	0	220	0.00%
2022/08/30	0	0.00	2	54.10	54.00	-2	214	-0.93%
2022/08/29	5.1	53.82	1	53.90	53.80	4.1	212	1.90%
2022/08/26	3	55.17	9	55.81	56.40	-6	205	-2.93%
2022/08/25	11	55.73	2	56.50	54.50	9	197	4.57%
2022/08/24	2	53.10	0	0.00	52.60	2	181	1.10%
2022/08/23	2	53.00	1	53.50	53.50	1	179	0.56%
2022/08/22	0	0.00	1	54.40	54.10	-1	175	-0.57%
2022/08/19	2	53.80	0	0.00	54.00	2	172	1.16%
2022/08/18	0	0.00	1	53.70	54.00	-1	170	-0.59%
2022/08/11	1	53.70	0	0.00	54.00	1	164	0.61%
2022/08/09	0	0.00	1	55.60	55.70	-1	157	-0.63%
2022/08/05	1	54.10	1	53.30	54.40	0	158	0.00%
2022/08/04	1	52.40	0	0.00	52.90	1	163	0.61%
2022/08/03	1	53.50	0	0.00	53.50	1	167	0.60%
2022/08/01	1	56.00	0	0.00	55.90	1	173	0.58%
2022/07/27	0	0.00	3	56.50	56.60	-3	184	-1.63%
2022/07/26	0	0.00	1	56.00	55.80	-1	191	-0.52%
2022/07/25	0	0.00	3.1	56.20	56.90	-3.1	203	-1.50%
2022/07/22	0	0.00	2.2	54.20	54.90	-2.2	213	-1.02%
2022/07/14	0.1	52.00	0	0.00	53.00	0.1	243	0.02%
2022/07/13	3	52.00	0	0.00	52.60	3	247	1.21%
2022/07/12	1	51.00	0	0.00	51.00	1	246	0.41%
2022/07/11	1	52.80	5	52.90	52.80	-4	244	-1.64%
2022/07/08	1	53.60	0	0.00	53.60	1	243	0.41%
2022/07/06	3	54.70	2	56.00	54.30	1	241	0.41%
2022/07/05	2	55.80	1	56.20	55.80	1	240	0.42%
2022/07/01	1	53.80	1	55.50	53.70	0	235	0.00%
2022/06/28	0	0.00	5	58.00	56.60	-5	232	-2.15%
2022/06/27	4	56.28	8.1	56.85	57.00	-4.1	232	-1.74%
2022/06/24	1	54.70	1	54.80	55.00	0	227	0.00%
2022/06/23	0	0.00	4	55.35	53.10	-4	223	-1.79%
2022/06/21	1	53.50	1	53.80	53.90	0	219	0.00%
2022/06/20	1	52.10	0	0.00	52.00	1	219	0.46%
2022/06/15	0	0.00	1	54.20	54.40	-1	224	-0.44%
2022/06/14	1	52.00	0	0.00	52.60	1	226	0.44%
2022/06/13	1	52.30	0	0.00	52.60	1	228	0.44%
2022/06/08	1	53.50	0	0.00	54.20	1	234	0.43%
2022/06/01	0	0.00	0.1	54.20	54.70	-0.1	250	-0.04%
2022/05/31	0	0.00	2	54.05	53.00	-2	250	-0.80%
2022/05/30	0	0.00	5	54.18	54.10	-5	251	-1.99%
2022/05/25	0	0.00	1	52.90	53.40	-1	255	-0.39%
2022/05/20	0	0.00	1	52.50	52.40	-1	264	-0.38%
2022/05/18	0	0.00	0.1	53.50	53.40	-0.1	267	-0.02%
2022/05/16	0	0.00	1	53.00	52.40	-1	270	-0.37%
2022/05/13	0	0.00	1	52.40	52.50	-1	271	-0.37%
2022/05/12	5	51.52	0	0.00	50.20	5	272	1.84%
2022/05/11	0.1	52.50	0	0.00	52.50	0.1	269	0.02%
2022/05/10	3	53.37	0	0.00	53.50	3	276	1.09%
2022/05/09	3.1	54.64	0	0.00	54.50	3.1	277	1.10%
2022/05/06	6	56.70	0	0.00	56.60	6	276	2.17%
2022/05/05	1	58.00	2	58.10	58.00	-1	274	-0.36%
2022/05/04	0	0.00	8	59.06	58.50	-8	273	-2.93%
2022/05/03	2	58.55	1	59.50	58.90	1	272	0.37%
2022/04/29	3	58.73	2.1	59.80	58.10	1	267	0.35%
2022/04/28	4	58.50	3	58.67	58.90	1	261	0.38%
2022/04/27	2	56.10	1	57.40	56.60	1	247	0.40%
2022/04/26	0	0.00	6.1	57.39	58.20	-6.1	246	-2.46%
2022/04/25	2	55.15	1	55.00	54.80	1	233	0.43%
2022/04/22	0	0.00	1	56.70	56.90	-1	232	-0.43%
2022/04/21	1	57.10	3.1	56.58	57.00	-2.1	235	-0.89%
2022/04/20	1	55.60	3	56.43	55.60	-2	231	-0.86%
2022/04/19	0	0.00	4	55.30	55.50	-4	231	-1.73%
2022/04/14	0	0.00	1	54.30	54.40	-1	255	-0.39%
2022/04/13	0.1	53.00	2	54.25	54.50	-2	270	-0.72%
2022/04/12	1	52.80	2	52.80	52.80	-1	270	-0.37%
2022/04/11	3	53.10	0	0.00	53.00	3	272	1.10%
2022/04/08	0	0.00	1	53.60	54.00	-1	272	-0.37%
2022/04/07	0	0.00	2	54.15	54.00	-2	275	-0.73%
2022/04/06	1	54.50	3	54.80	54.50	-2	275	-0.73%
2022/04/01	2	54.30	1	54.60	55.30	1	274	0.36%
2022/03/30	0	0.00	1	55.20	55.20	-1	273	-0.37%
2022/03/29	1	54.50	0	0.00	54.30	1	273	0.37%
2022/03/28	4	54.28	2	54.40	54.50	2	273	0.73%
2022/03/25	2	54.60	0	0.00	54.20	2	275	0.73%
2022/03/23	1	54.90	0	0.00	54.80	1	282	0.35%
2022/03/22	0	0.00	4.1	54.78	55.30	-4.1	285	-1.42%
2022/03/21	0	0.00	6	53.85	54.00	-6	282	-2.12%
2022/03/18	0	0.00	1	53.90	53.50	-1	287	-0.35%
2022/03/17	0	0.00	23	52.99	53.00	-23	289	-7.95%
2022/03/16	12	52.25	2	52.50	51.00	10	287	3.47%
2022/03/15	2	51.50	0	0.00	50.60	2	289	0.69%
2022/03/14	0	0.00	1	52.90	52.60	-1	287	-0.35%
2022/03/10	0	0.00	3	53.23	53.30	-3	294	-1.02%
2022/03/09	3	52.37	2	53.70	52.50	1	294	0.34%
2022/03/08	17	52.23	5	52.10	51.80	12	295	4.06%
2022/03/07	4.1	52.98	4	52.05	52.20	0.1	294	0.03%
2022/03/04	3	55.67	0	0.00	55.30	3	290	1.03%
2022/03/03	0	0.00	3	56.40	56.40	-3	293	-1.02%
2022/03/01	0	0.00	2	56.60	56.60	-2	301	-0.66%
2022/02/25	0	0.00	1	55.90	56.00	-1	304	-0.33%
2022/02/24	4.1	54.73	0	0.00	54.80	4.1	308	1.31%
2022/02/23	0.1	56.00	0	0.00	56.50	0.1	308	0.02%
2022/02/22	2.1	56.87	0	0.00	56.20	2.1	314	0.67%
2022/02/21	0	0.00	1	58.70	57.60	-1	314	-0.32%
2022/02/18	0	0.00	1	58.10	58.20	-1	316	-0.32%
2022/02/17	2	58.00	3	57.57	57.40	-1	322	-0.31%
2022/02/14	2	57.20	0	0.00	57.90	2	340	0.59%
2022/02/11	2	58.10	0.1	58.25	58.10	1.9	358	0.53%
2022/02/10	10	58.06	6.1	57.86	58.20	3.9	362	1.07%
2022/02/09	3	56.33	6	56.80	56.80	-3	368	-0.81%
2022/02/08	2	55.60	3.1	56.00	56.00	-1.1	367	-0.30%
2022/02/07	1.1	53.10	0	0.00	53.80	1.1	365	0.29%
2022/01/26	1	53.40	0	0.00	53.20	1	366	0.27%
2022/01/25	1	53.00	0	0.00	53.20	1	368	0.27%
2022/01/24	1.1	52.98	0	0.00	53.00	1.1	374	0.29%
2022/01/21	3.1	54.19	19	54.26	54.00	-16	375	-4.25%
2022/01/19	5.1	55.63	0	0.00	55.30	5.1	371	1.37%
2022/01/17	1	56.80	3	57.27	56.80	-2	370	-0.54%
2022/01/14	2	56.40	1	56.60	57.10	1	372	0.27%
2022/01/12	0.1	57.50	0.1	57.60	58.10	0	380	0.00%
2022/01/11	1	58.50	6.1	58.48	58.10	-5.1	383	-1.33%
2022/01/10	34.2	60.54	17	59.61	59.90	17.2	375	4.58%
2022/01/07	1	57.10	0	0.00	57.50	1	368	0.27%
2022/01/06	4	58.45	7	59.10	57.90	-3	369	-0.81%
2022/01/05	0	0.00	1	56.90	56.50	-1	364	-0.27%
2022/01/04	6	57.65	1	57.00	56.70	5	379	1.32%
2021/12/30	0	0.00	2	56.15	56.30	-2	420	-0.48%
2021/12/29	1	56.60	0	0.00	56.50	1	444	0.22%
2021/12/28	0	0.00	1	56.80	57.00	-1	462	-0.22%
2021/12/27	0	0.00	2	56.40	57.10	-2	486	-0.41%
2021/12/23	0	0.00	1	56.90	56.60	-1	496	-0.20%
2021/12/22	1	57.30	3	57.07	56.80	-2	501	-0.40%
2021/12/21	1	56.20	3	56.27	56.60	-2	502	-0.40%
2021/12/14	5.1	55.28	0	0.00	55.20	5.1	498	1.02%
2021/12/13	2	56.60	3	56.70	56.50	-1	494	-0.20%
2021/12/10	2.1	56.90	0	0.00	57.00	2.1	495	0.42%
2021/12/07	3	57.03	2	57.10	57.40	1	493	0.20%
2021/12/02	1	58.50	2	58.30	57.80	-1	496	-0.20%
2021/12/01	0	0.00	1	58.90	58.60	-1	501	-0.20%
2021/11/30	0	0.00	2	58.85	59.90	-2	505	-0.40%
2021/11/26	5	57.94	0	0.00	58.00	5	508	0.98%
2021/11/25	2	58.40	0	0.00	59.00	2	506	0.39%
2021/11/24	6	58.92	0	0.00	59.00	6	509	1.18%
2021/11/23	4	59.35	0	0.00	59.20	4	509	0.79%
2021/11/22	3	60.00	0	0.00	60.00	3	506	0.59%
2021/11/19	8	60.69	0	0.00	60.30	8	506	1.58%
2021/11/18	2.1	61.24	1	61.30	61.30	1.1	504	0.22%
2021/11/17	2	61.75	0	0.00	62.00	2	503	0.40%
2021/11/16	3	61.53	45	61.75	61.20	-42	505	-8.30%
2021/11/15	44	61.67	14.1	61.94	62.70	29.9	509	5.88%
2021/11/11	0	0.00	4	59.95	59.80	-4	533	-0.75%
2021/11/10	2	59.85	6	60.65	59.90	-4	553	-0.72%
2021/11/09	1.1	59.48	1	59.00	60.40	0.1	539	0.01%
2021/11/08	2	60.25	4	61.35	59.90	-2	541	-0.37%
2021/11/05	2	59.30	1	59.70	59.60	1	542	0.18%
2021/11/04	0	0.00	1	59.20	58.80	-1	564	-0.18%
2021/11/02	1	58.00	1	58.70	58.00	0	625	0.00%
2021/11/01	2	59.35	2	59.50	58.80	0	725	0.00%
2021/10/29	2	58.10	1	59.20	58.30	1	782	0.13%
2021/10/28	1	57.30	1	57.80	58.60	0	781	0.00%
2021/10/27	5	57.50	0	0.00	57.70	5	781	0.64%
2021/10/26	2	57.30	1	58.10	58.00	1	779	0.13%
2021/10/25	2	56.65	0	0.00	57.20	2	779	0.26%
2021/10/22	1	57.20	0	0.00	56.80	1	782	0.13%
2021/10/20	2	59.00	2	58.00	58.00	0	783	0.00%
2021/10/19	0	0.00	4	58.78	59.10	-4	779	-0.51%
2021/10/18	2	56.75	1	57.00	57.60	1	776	0.13%
2021/10/15	2	55.50	8	56.05	56.30	-6	781	-0.77%
2021/10/14	4	55.20	0	0.00	55.10	4	799	0.50%
2021/10/13	2	55.20	6	55.33	55.40	-4	810	-0.49%
2021/10/12	10	53.76	5	54.12	54.00	5	802	0.62%
2021/10/08	10	55.68	1	56.80	55.10	9	793	1.13%
2021/10/07	10	55.45	19	56.06	55.90	-9	781	-1.15%
2021/10/06	16	55.47	1	54.70	54.50	15	765	1.96%
2021/10/05	2.1	57.09	26	56.83	57.00	-23.9	744	-3.21%
2021/10/04	23	60.30	22	60.55	58.60	1	732	0.14%
2021/10/01	9	64.88	2	64.20	64.20	7	714	0.98%
2021/09/30	0	0.00	10	66.81	66.20	-10	712	-1.40%
2021/09/29	6	65.52	0	0.00	65.00	6	715	0.84%
2021/09/27	1	67.80	2	67.50	67.30	-1	747	-0.13%
2021/09/24	0	0.00	2	67.00	66.50	-2	757	-0.26%
2021/09/22	1	65.40	1	65.50	65.40	0	795	0.00%
2021/09/17	0	0.00	3	67.90	67.90	-3	824	-0.36%
2021/09/16	2	65.50	3	65.93	65.90	-1	905	-0.11%
2021/09/15	2	66.55	10	66.55	66.50	-8	939	-0.85%
2021/09/14	0	0.00	1	68.60	68.10	-1	941	-0.11%
2021/09/13	1	67.70	1	68.00	67.40	0	943	0.00%
2021/09/10	1	68.10	1	68.10	68.00	0	945	0.00%
2021/09/09	17	67.20	2	66.85	67.60	15	945	1.59%
2021/09/08	12	67.01	5	67.00	66.50	7	950	0.74%
2021/09/07	2	69.20	3	68.60	68.40	-1	949	-0.11%
2021/09/06	8	71.98	0	0.00	70.00	8	948	0.84%
2021/09/03	1	72.20	4	71.80	72.00	-3	948	-0.32%
2021/09/02	1	70.00	0	0.00	69.70	1	942	0.11%
2021/09/01	0	0.00	13	69.85	69.60	-13	950	-1.37%
2021/08/30	5	68.60	3	68.60	68.70	2	959	0.21%
2021/08/27	4	66.90	0	0.00	67.10	4	958	0.42%
2021/08/26	4	66.43	1	67.50	65.90	3	959	0.31%
2021/08/25	0	0.00	2	66.75	67.00	-2	972	-0.21%
2021/08/24	2	65.10	0	0.00	65.60	2	972	0.21%
2021/08/23	0	0.00	3	65.47	65.60	-3	971	-0.31%
2021/08/20	5	63.92	1	64.80	63.90	4	974	0.41%
2021/08/19	5	65.30	4	64.70	64.60	1	972	0.10%
2021/08/18	2	63.80	6	66.35	67.80	-4	966	-0.41%
2021/08/17	28	65.64	15	66.56	64.10	13	972	1.34%
2021/08/16	10	68.96	3	68.23	68.00	7	953	0.73%
2021/08/13	1	73.00	11	73.21	72.80	-10	944	-1.06%
2021/08/12	17	73.22	31	73.72	73.40	-14	942	-1.49%
2021/08/11	17	74.19	11	74.40	73.90	6	939	0.64%
2021/08/10	42	76.15	8	75.73	76.40	34	938	3.62%
2021/08/09	11	77.03	13	77.03	75.90	-2	945	-0.21%
2021/08/06	14	80.89	33	80.10	79.70	-19	931	-2.04%
2021/08/05	123	82.55	110.3	82.79	83.10	12.7	938	1.35%	大買/大賣/
2021/08/04	59	79.39	24	80.78	83.00	35	905	3.86%
2021/08/03	4	75.60	1	75.50	75.50	3	859	0.35%
2021/07/30	0	0.00	1	76.00	76.00	-1	876	-0.11%
2021/07/29	2	75.95	1	76.00	76.50	1	896	0.11%
2021/07/28	1	75.00	3	76.03	76.30	-2	905	-0.22%
2021/07/27	1	75.70	5	76.40	75.70	-4	920	-0.43%
2021/07/26	5	75.72	0	0.00	75.70	5	927	0.54%
2021/07/23	3	76.47	2	76.50	76.50	1	929	0.11%
2021/07/22	1	77.10	2	77.10	76.70	-1	935	-0.11%
2021/07/21	3	75.63	9	75.99	76.70	-6	940	-0.64%
2021/07/20	13.1	75.98	10	75.93	75.10	3.1	938	0.33%
2021/07/19	15.1	77.89	6	77.57	78.00	9.1	925	0.98%
2021/07/16	3	80.47	2	80.10	80.00	1	930	0.11%
2021/07/15	8.1	79.73	3	79.80	79.90	5.1	938	0.54%
2021/07/14	2	80.55	4	80.95	80.20	-2	938	-0.21%
2021/07/13	2	81.90	2	82.30	82.10	0	939	0.00%
2021/07/12	3	82.17	3	82.87	82.30	0	950	0.00%
2021/07/09	3	82.07	4.5	81.79	82.80	-1.5	955	-0.16%
2021/07/08	1	82.30	5	83.16	82.40	-4	969	-0.41%
2021/07/07	9	83.37	17	82.92	83.20	-8	990	-0.81%
2021/07/06	7	84.69	0	0.00	84.20	7	1,015	0.69%
2021/07/05	11	84.77	4	84.03	84.00	7	1,038	0.67%
2021/07/02	2	86.20	5	84.86	85.40	-3	1,031	-0.29%
2021/07/01	0	82.80	0	0.00	83.10	0	1,029	0.00%
2021/06/30	34	86.52	12	86.16	84.30	22	1,035	2.12%
2021/06/29	2	86.20	10	86.23	85.30	-8	1,022	-0.78%
2021/06/28	5	87.34	4	87.75	86.90	1	1,034	0.10%
2021/06/25	38.5	86.99	35.2	87.61	85.50	3.3	1,008	0.33%
2021/06/24	5	83.48	19	82.05	84.00	-14	955	-1.47%
2021/06/23	0	0.00	5	79.52	80.00	-5	929	-0.54%
2021/06/22	2	78.40	0	0.00	78.00	2	933	0.21%
2021/06/21	8	78.43	0	0.00	77.80	8	934	0.86%
2021/06/18	5	79.60	0	0.00	79.60	5	938	0.53%
2021/06/17	1	79.90	0	0.00	79.90	1	952	0.10%
2021/06/16	0	0.00	7	80.49	80.80	-7	962	-0.73%
2021/06/15	3	79.50	2	79.90	80.10	1	971	0.10%
2021/06/11	4	78.60	4	79.60	79.90	0	1,005	0.00%
2021/06/10	2	79.20	0	0.00	78.80	2	1,024	0.20%
2021/06/09	2	79.70	18	79.92	79.50	-16	1,031	-1.55%
2021/06/08	7	77.14	2	77.20	77.20	5	1,043	0.48%
2021/06/07	6	77.27	6	77.77	78.00	0	1,049	0.00%
2021/06/04	8	78.54	3	78.90	78.50	5	1,068	0.47%
2021/06/03	6	80.23	0	0.00	80.00	6	1,087	0.55%
2021/06/02	12	80.36	10	81.05	80.40	2	1,095	0.18%
2021/06/01	0	0.00	2	79.50	79.10	-2	1,087	-0.18%
2021/05/31	5	79.40	0	0.00	79.00	5	1,098	0.46%
2021/05/28	0	0.00	5	80.00	79.70	-5	1,111	-0.45%
2021/05/27	1	79.90	6	79.73	79.90	-5	1,116	-0.45%
2021/05/26	2	79.40	0	0.00	79.20	2	1,124	0.18%
2021/05/25	2	80.05	6	80.47	80.00	-4	1,129	-0.35%
2021/05/24	6	76.67	0	0.00	77.80	6	1,119	0.54%
2021/05/21	1	77.00	5	74.94	76.50	-4	1,134	-0.35%
2021/05/20	1	72.40	1	72.30	72.20	0	1,136	0.00%
2021/05/19	3	72.40	0	0.00	72.30	3	1,137	0.26%
2021/05/18	3	73.10	42.1	72.34	73.80	-39.1	1,157	-3.38%
2021/05/17	29.1	68.65	20	70.89	69.80	9.1	1,179	0.77%
2021/05/14	6.5	75.56	10	75.68	74.10	-3.5	1,161	-0.30%
2021/05/13	31	76.87	21	76.79	75.50	10	1,157	0.86%
2021/05/12	28	77.03	37	78.24	76.20	-9	1,127	-0.80%
2021/05/11	2	76.55	6	75.03	73.90	-4	1,079	-0.37%
2021/05/10	0	0.00	10	81.00	80.50	-10	1,103	-0.91%
2021/05/07	18	78.57	20	78.54	78.90	-2	1,119	-0.18%
2021/05/06	17	81.96	2	81.10	79.70	15	1,122	1.34%
2021/05/05	3	83.37	10	82.80	82.30	-7	1,108	-0.63%
2021/05/04	6	81.12	5	81.14	81.20	1	1,108	0.09%
2021/05/03	1	83.00	2	82.80	82.80	-1	1,097	-0.09%
2021/04/29	2	83.40	0	0.00	83.50	2	1,105	0.18%
2021/04/28	0	0.00	3	83.80	84.00	-3	1,132	-0.26%
2021/04/27	1	84.60	17	84.06	84.20	-16	1,179	-1.36%
2021/04/26	2	84.65	22	84.69	84.60	-20	1,192	-1.68%
2021/04/23	20	81.91	0	0.00	82.00	20	1,232	1.62%
2021/04/22	5	83.52	1	84.80	82.40	4	1,292	0.31%
2021/04/21	3	84.23	3	84.23	84.30	0	1,316	0.00%
2021/04/20	0	0.00	3	85.40	85.20	-3	1,342	-0.22%
2021/04/19	2	85.35	0	0.00	85.80	2	1,374	0.15%
2021/04/16	7	84.89	15	85.43	85.20	-8	1,398	-0.57%
2021/04/15	4	85.83	2	85.65	85.50	2	1,467	0.14%
2021/04/14	5	85.84	15	85.87	85.90	-10	1,565	-0.64%
2021/04/13	9	88.57	5	87.52	87.30	4	1,696	0.24%
2021/04/12	16	90.51	29	90.05	90.40	-13	1,714	-0.76%
2021/04/09	34	89.02	32	88.63	88.60	2	1,710	0.12%
2021/04/08	2	87.65	5	87.96	88.30	-3	1,705	-0.18%
2021/04/07	7	87.09	6	87.33	87.00	1	1,715	0.06%
2021/04/06	15.2	86.43	1	86.21	86.30	14.2	1,747	0.81%
2021/04/01	4	86.25	1	86.20	86.70	3	1,753	0.17%
2021/03/31	16	86.54	6	88.65	86.00	10	1,785	0.56%
2021/03/30	2	86.65	0	0.00	86.90	2	1,829	0.11%
2021/03/29	12	86.28	3	86.23	85.80	9	1,897	0.47%
2021/03/26	3	86.97	0	0.00	87.00	3	2,025	0.15%
2021/03/25	6	86.93	4	86.83	86.90	2	2,111	0.09%
2021/03/24	10	87.30	12	87.83	87.90	-2	2,181	-0.09%
2021/03/23	0	0.00	58	87.54	87.60	-58	2,281	-2.54%
2021/03/22	6	87.28	4	88.20	88.50	2	2,338	0.09%
2021/03/19	3	89.50	7	89.63	89.40	-4	2,353	-0.17%
2021/03/18	7	92.64	3	91.90	91.90	4	2,361	0.17%
2021/03/17	13	93.38	21.2	94.05	92.30	-8.2	2,398	-0.34%
2021/03/16	10.2	91.70	14	92.16	91.70	-3.8	2,404	-0.16%
2021/03/15	2	90.65	9	90.47	90.30	-7	2,476	-0.28%
2021/03/12	11	90.49	27	90.45	89.70	-16	2,520	-0.63%
2021/03/11	6	89.62	14	88.74	88.90	-8	2,517	-0.32%
2021/03/10	45	88.77	48	88.35	87.10	-3	2,526	-0.12%
2021/03/09	12	87.03	20	87.20	86.50	-8	2,557	-0.31%
2021/03/08	3	84.63	11	84.72	84.50	-8	2,585	-0.31%
2021/03/05	18	84.64	8	84.83	85.20	10	2,601	0.38%
2021/03/04	3	86.30	6	87.23	86.20	-3	2,618	-0.11%
2021/03/03	2	87.75	1	87.20	87.90	1	2,619	0.04%
2021/03/02	18	89.51	4	89.45	89.00	14	2,628	0.53%
2021/02/26	12	89.38	6	89.58	89.70	6	2,671	0.22%
2021/02/25	13	90.24	7	90.63	90.50	6	2,681	0.22%
2021/02/24	9	89.99	7	89.96	89.50	2	2,709	0.07%
2021/02/23	15	90.49	14	90.30	90.90	1	2,731	0.04%
2021/02/22	15	89.01	5	88.96	88.80	10	2,751	0.36%
2021/02/19	15	89.43	4	89.35	89.90	11	2,881	0.38%
2021/02/18	21	90.07	24	89.65	90.20	-3	2,936	-0.10%
2021/02/17	38	88.17	38.8	88.86	88.80	-0.8	2,987	-0.03%
2021/02/05	9	86.22	15	85.34	85.30	-6	3,036	-0.20%
2021/02/04	0	0.00	8	85.21	85.10	-8	3,238	-0.25%
2021/02/03	2	85.30	17	85.01	85.00	-15	3,604	-0.42%
2021/02/02	1	85.10	21	85.19	85.80	-20	3,824	-0.52%
2021/02/01	21	85.02	19.1	85.09	85.70	1.9	3,849	0.05%
2021/01/29	3	82.27	3.4	82.89	81.90	-0.4	3,818	-0.01%
2021/01/28	2	83.30	13	84.22	84.30	-11	3,803	-0.29%
2021/01/27	2	83.60	6	83.82	83.60	-4	3,802	-0.11%
2021/01/26	12	83.02	15	83.33	83.20	-3	3,805	-0.08%
2021/01/25	1	84.30	7	84.56	84.30	-6	3,807	-0.16%
2021/01/22	14	85.18	33	85.34	86.00	-19	3,813	-0.50%
2021/01/21	28.4	85.15	25	84.75	85.40	3.4	3,814	0.09%
2021/01/20	24.1	82.30	16.3	82.51	82.80	7.8	3,786	0.21%
2021/01/19	10	85.90	1	85.70	85.50	9	3,739	0.24%
2021/01/18	18	83.99	18.5	84.89	86.90	-0.5	3,743	-0.01%
2021/01/15	41.8	88.48	32	88.69	86.00	9.8	3,726	0.26%
2021/01/14	18	92.39	13	92.16	91.60	5	3,660	0.14%
2021/01/13	37	95.40	28	95.49	94.40	9	3,619	0.25%
2021/01/12	28.3	95.28	3	94.40	93.70	25.3	3,586	0.70%
2021/01/11	15.5	96.14	8	97.24	96.10	7.5	3,552	0.21%
2021/01/08	52	98.01	60.6	98.36	96.60	-8.6	3,527	-0.24%
2021/01/07	53.1	98.82	103	99.36	100.50	-49.9	3,448	-1.45%	大賣/
2021/01/06	157	97.84	113.9	96.96	96.90	43.1	3,350	1.29%	大買/大賣/
2021/01/05	17.5	93.65	27	92.67	93.00	-9.5	3,210	-0.30%
2021/01/04	17	91.49	58	91.38	91.80	-41	3,181	-1.29%
2020/12/31	24	92.36	42	92.43	92.60	-18	3,179	-0.57%
2020/12/30	6	90.58	5	90.48	91.30	1	3,192	0.03%
2020/12/29	6	89.33	22	89.82	89.20	-16	3,212	-0.50%
2020/12/28	16	92.01	3	92.57	91.70	13	3,198	0.41%
2020/12/25	10	92.49	16.6	91.89	92.60	-6.6	3,181	-0.21%
2020/12/24	63	94.49	40.2	93.75	92.50	22.9	3,156	0.72%
2020/12/23	38	95.32	50	95.86	96.90	-12	3,096	-0.39%
2020/12/22	67.2	98.10	100.3	98.13	93.50	-33.1	3,043	-1.09%
2020/12/21	67	98.61	67	98.15	98.50	0	2,901	0.00%
2020/12/18	30	95.59	57.3	96.41	97.70	-27.3	2,817	-0.97%
2020/12/17	52.3	94.56	41.3	94.58	93.80	11	2,765	0.40%
2020/12/16	74.5	91.67	51	92.39	92.30	23.5	2,689	0.87%
2020/12/15	10	88.80	25	89.30	90.00	-15	2,632	-0.57%
2020/12/14	31	88.20	24.5	89.53	89.20	6.5	2,613	0.25%
2020/12/11	42	88.80	10	89.48	88.00	32	2,602	1.23%
2020/12/10	17.5	89.29	35	89.64	90.50	-17.5	2,576	-0.68%
2020/12/09	55	89.47	73	89.05	88.60	-18	2,547	-0.71%
2020/12/08	16	85.83	22.2	85.31	85.50	-6.2	2,480	-0.25%
2020/12/07	36	83.97	25	83.72	83.80	11	2,444	0.45%
2020/12/04	35.3	85.39	18	85.39	84.80	17.3	2,445	0.71%
2020/12/03	41	83.65	32	84.13	85.00	9	2,440	0.37%
2020/12/02	54	83.48	17.9	84.22	85.20	36.1	2,408	1.50%
2020/12/01	15	81.81	13	82.51	83.00	2	2,371	0.08%
2020/11/30	15	82.72	3	82.83	82.20	12	2,378	0.50%
2020/11/27	3	81.73	3	81.77	82.30	0	2,381	0.00%
2020/11/26	5	81.46	8	82.41	81.70	-3	2,461	-0.12%
2020/11/25	15	81.87	29	82.59	81.40	-14	2,574	-0.54%
2020/11/24	17.2	80.76	88	80.69	81.00	-70.8	2,561	-2.76%
2020/11/23	20	80.32	13	80.32	80.50	7	2,574	0.27%
2020/11/20	42	81.10	10	80.84	80.50	32	2,553	1.25%
2020/11/19	12	80.58	14	80.55	81.00	-2	2,587	-0.08%
2020/11/18	101	82.46	193.1	81.61	80.70	-92.1	2,630	-3.50%	大買/大賣/
2020/11/17	51	80.78	92	81.08	81.40	-41	2,504	-1.64%
2020/11/16	66	79.58	162	79.40	80.70	-96	2,503	-3.83%	大賣/
2020/11/13	46	80.14	54	80.08	80.40	-8	2,474	-0.32%
2020/11/12	210	80.27	185	80.75	79.60	25	2,459	1.02%	大買/大賣/
2020/11/11	380	78.02	748.5	77.54	79.70	-368.5	2,314	-15.92%	大買/大賣/鉅額交易
2020/11/10	79	73.21	229.2	73.75	74.40	-150.2	1,976	-7.60%	大賣/鉅額交易
2020/11/09	52	68.78	39	68.93	67.80	13	1,839	0.71%
2020/11/06	3	66.83	0	0.00	66.80	3	1,809	0.17%
2020/11/05	6	67.63	13	68.12	67.20	-7	1,821	-0.38%
2020/11/04	6	67.78	13	67.96	67.10	-7	1,822	-0.38%
2020/11/03	13	67.71	7	68.00	67.50	6	1,822	0.33%
2020/11/02	10	65.55	7	65.97	66.00	3	1,826	0.16%
2020/10/30	12	66.00	1	66.70	65.80	11	1,829	0.60%
2020/10/29	9	67.23	6	67.17	67.00	3	1,852	0.16%
2020/10/28	5	68.86	2	68.90	68.90	3	1,845	0.16%
2020/10/27	0	0.00	2	69.70	69.90	-2	1,854	-0.11%
2020/10/26	26	70.77	15	71.07	70.30	11	1,900	0.58%
2020/10/23	2	70.35	28	71.22	71.20	-26	1,913	-1.36%
2020/10/21	7	69.31	4	69.18	69.50	3	1,904	0.16%
2020/10/20	2	68.70	0	0.00	68.70	2	1,913	0.10%
2020/10/19	2	69.40	2	69.45	69.20	0	1,917	0.00%
2020/10/16	4	69.15	1	68.80	68.90	3	1,924	0.16%
2020/10/15	3	69.50	0	0.00	69.40	3	1,930	0.16%
2020/10/14	4	69.83	4	69.93	70.20	0	1,932	0.00%
2020/10/13	12	70.35	5	70.36	70.20	7	1,950	0.36%
2020/10/12	2	70.95	8	70.78	70.80	-6	1,954	-0.31%
2020/10/08	14	70.60	7	70.66	70.50	7	1,951	0.36%
2020/10/07	11	71.51	20	71.45	71.00	-9	1,941	-0.46%
2020/10/06	48	70.92	65	70.96	71.30	-17	1,944	-0.87%
2020/10/05	33	68.54	44	68.61	69.20	-11	1,935	-0.57%
2020/09/30	11	66.53	5	66.78	66.50	6	1,931	0.31%
2020/09/29	15	66.11	18	66.35	66.70	-3	1,969	-0.15%
2020/09/28	10	64.55	32	64.36	64.80	-22	1,979	-1.11%
2020/09/25	29	63.35	7	63.19	62.50	22	1,983	1.11%
2020/09/24	18	65.64	27	65.24	65.20	-9	1,970	-0.46%
2020/09/23	12	66.44	18	66.53	66.30	-6	1,966	-0.31%
2020/09/22	19	67.43	257	66.99	66.70	-238	1,966	-12.10%	大賣/鉅額交易
2020/09/21	34	68.98	37	69.76	68.50	-3	1,964	-0.15%
2020/09/18	1	68.90	6	68.80	68.90	-5	1,958	-0.26%
2020/09/17	17	68.16	57	68.22	68.10	-40	1,970	-2.03%
2020/09/16	17	68.98	1	69.00	68.80	16	1,982	0.81%
2020/09/15	23	70.34	37	69.92	69.80	-14	1,990	-0.70%
2020/09/14	7	68.17	0	0.00	68.80	7	1,983	0.35%
2020/09/11	14	68.77	18	68.63	68.20	-4	2,010	-0.20%
2020/09/10	17	71.48	8	70.49	70.30	9	1,992	0.45%
2020/09/09	18	70.89	24	71.11	71.20	-6	1,996	-0.30%
2020/09/08	9	71.72	28	71.16	71.40	-19	2,004	-0.95%
2020/09/07	26	72.41	7	72.54	70.80	19	2,028	0.94%
2020/09/04	6	72.02	4	72.08	72.50	2	2,058	0.10%
2020/09/03	21	72.75	424	72.64	73.00	-403	2,082	-19.35%	大賣/鉅額交易
2020/09/02	26	74.16	7	73.86	73.20	19	2,091	0.91%
2020/09/01	80	76.15	53	75.24	74.10	27	2,108	1.28%
2020/08/31	297	75.57	542.4	75.73	76.90	-245.4	2,072	-11.84%	大買/大賣/鉅額交易
2020/08/28	16	73.28	46	73.67	72.40	-30	2,031	-1.48%
2020/08/27	14	72.63	149	72.75	72.20	-135	2,016	-6.69%	大賣/鉅額交易
2020/08/26	61	72.06	12	71.95	72.30	49	2,017	2.43%
2020/08/25	116	74.07	44	72.72	72.70	72	2,054	3.50%	大買/
2020/08/24	43	72.63	77	72.91	73.50	-34	2,043	-1.66%
2020/08/21	8	68.21	12	68.50	68.50	-4	2,051	-0.19%
2020/08/20	28.2	67.74	14	67.50	66.50	14.2	2,146	0.66%
2020/08/19	37	73.78	23	73.39	71.80	14	2,197	0.64%
2020/08/18	31	73.39	43	73.21	72.90	-12	2,246	-0.53%
2020/08/17	37	71.59	52	72.01	71.40	-15	2,241	-0.67%
2020/08/14	29	70.26	16	70.12	69.30	13	2,225	0.58%
2020/08/13	28.2	70.39	66	69.92	70.80	-37.8	2,236	-1.69%
2020/08/12	19	65.27	18	66.32	67.10	1	2,205	0.05%
2020/08/11	16	66.34	2.1	68.56	65.30	13.9	2,261	0.61%
2020/08/10	17	68.29	1.1	67.55	67.30	15.9	2,272	0.70%
2020/08/07	15	67.95	29	68.52	67.70	-14	2,300	-0.61%
2020/08/06	26	67.60	8	67.93	67.40	18	2,312	0.78%
2020/08/05	12	68.26	7.7	68.89	68.60	4.3	2,325	0.18%
2020/08/04	30.3	68.45	43	68.83	68.90	-12.7	2,338	-0.54%
2020/08/03	10	66.64	4	66.93	66.20	6	2,335	0.26%
2020/07/31	13.4	67.84	0	0.00	67.80	13.4	2,356	0.57%
2020/07/30	4	68.30	12.1	68.59	69.00	-8.1	2,379	-0.34%
2020/07/29	6	65.60	41.1	65.09	66.90	-35.1	2,373	-1.48%
2020/07/28	31.2	61.95	3	62.20	60.90	28.2	2,421	1.16%
2020/07/27	23	63.64	2	63.50	62.70	21	2,497	0.84%
2020/07/24	8	65.36	1	64.70	64.50	7	2,531	0.28%
2020/07/23	5	66.00	9	66.21	66.40	-4	2,588	-0.15%
2020/07/22	8	67.10	6	67.17	66.70	2	2,623	0.08%
2020/07/21	14	66.60	22	66.73	67.10	-8	2,625	-0.30%
2020/07/20	36	64.15	24	65.12	65.30	12	2,625	0.46%
2020/07/17	10	66.16	8	66.73	65.00	2	2,630	0.08%
2020/07/16	23	67.83	20	67.85	67.60	3	2,647	0.11%
2020/07/15	3	67.10	18	67.10	66.70	-15	2,661	-0.56%
2020/07/14	12	67.53	7	67.87	67.00	5	2,707	0.18%
2020/07/13	29	67.36	34	68.20	67.90	-5	2,715	-0.18%
2020/07/10	53	67.42	8	67.33	66.80	45	2,733	1.65%
2020/07/09	15	69.15	6	69.45	68.80	9	2,727	0.33%
2020/07/08	20	69.84	26	69.56	69.50	-6	2,729	-0.22%
2020/07/07	25	70.31	1	69.60	69.40	24	2,698	0.89%
2020/07/06	2	71.55	11	71.95	71.30	-9	2,702	-0.33%
2020/07/03	16	71.58	10	72.36	71.20	6	2,718	0.22%
2020/07/02	9	71.70	7	72.03	72.00	2	2,742	0.07%
2020/07/01	0	0.00	5	71.78	71.40	-5	2,747	-0.18%
2020/06/30	10	71.18	4	70.95	70.90	6	2,750	0.22%
2020/06/29	28	72.01	8	71.66	71.90	20	2,749	0.73%
2020/06/24	6	74.30	7	74.53	73.20	-1	2,759	-0.04%
2020/06/23	4	73.10	10	73.81	74.50	-6	2,813	-0.21%
2020/06/22	4	73.38	4	73.95	73.00	0	2,861	0.00%
2020/06/19	12	75.30	14	75.03	74.70	-2	2,867	-0.07%
2020/06/18	100	75.33	23	75.32	75.80	77	2,877	2.68%
2020/06/17	44	73.52	2	73.50	73.60	42	2,867	1.46%
2020/06/16	102	74.41	2	74.15	73.80	100	2,903	3.44%	大買/
2020/06/15	117	72.94	9	73.50	72.80	108	2,910	3.71%	大買/鉅額交易
2020/06/12	18	72.09	128	71.47	72.90	-110	2,900	-3.79%	大賣/鉅額交易
2020/06/11	28	73.53	264	72.67	71.70	-236	2,889	-8.17%	大賣/鉅額交易
2020/06/10	100.1	76.50	16	76.86	75.70	84.1	2,869	2.93%
2020/06/09	58	76.16	37	76.22	76.30	21	2,876	0.73%
2020/06/08	55	75.41	30	75.34	75.10	25	2,879	0.87%
2020/06/05	242	74.35	37	74.55	74.00	205	2,851	7.19%	大買/鉅額交易
2020/06/04	41	73.64	74	73.64	74.70	-33	2,825	-1.17%
2020/06/03	37	71.28	18	71.31	71.20	19	2,768	0.69%
2020/06/02	31	71.02	23	71.19	70.40	8	2,766	0.29%
2020/06/01	125	72.40	34	72.74	72.30	91	2,754	3.30%	大買/
2020/05/29	30	70.34	23	69.77	72.30	7	2,716	0.26%
2020/05/28	61	71.04	70	71.31	69.40	-9	2,678	-0.34%
2020/05/27	61	71.90	84	71.79	72.00	-23	2,619	-0.88%
2020/05/26	102	69.76	96	69.71	69.70	6	2,550	0.24%	大買/
2020/05/25	94	67.71	71	67.58	68.00	23	2,453	0.94%
2020/05/22	11	66.44	16	66.28	65.60	-5	2,375	-0.21%
2020/05/21	14	66.50	13	67.15	67.00	1	2,354	0.04%
2020/05/20	241	65.40	17	65.33	66.20	224	2,368	9.46%	大買/鉅額交易
2020/05/19	74	65.30	23	64.67	63.80	51	2,333	2.19%
2020/05/18	87.1	63.40	111	62.28	64.30	-23.9	2,284	-1.05%	大賣/
2020/05/15	66	58.21	22.5	58.71	58.50	43.5	2,223	1.96%
2020/05/14	125	60.24	18	60.45	59.10	107	2,221	4.82%	大買/鉅額交易
2020/05/13	23	62.00	10	61.95	62.40	13	2,187	0.59%
2020/05/12	7	61.39	0	0.00	61.30	7	2,177	0.32%
2020/05/11	25	64.04	29	63.55	63.20	-4	2,172	-0.18%
2020/05/08	17	64.12	7	64.44	63.10	10	2,148	0.47%
2020/05/07	12	64.42	60	64.29	65.00	-48	2,122	-2.26%
2020/05/06	131	65.86	43	66.50	65.10	88	2,110	4.17%	大買/
2020/05/05	41	67.29	23	66.95	66.50	18	2,087	0.86%
2020/05/04	71.2	65.55	35	67.44	67.30	36.2	2,070	1.75%
2020/04/30	230	65.68	90	63.99	65.70	140	2,009	6.97%	大買/鉅額交易
2020/04/29	8.5	61.99	7	62.00	62.00	1.5	1,952	0.08%
2020/04/28	99	62.03	77	61.04	62.00	22	1,923	1.14%
2020/04/27	19	58.79	47	58.24	58.90	-28	1,884	-1.49%
2020/04/24	47	56.01	48	56.01	55.90	-1	1,851	-0.05%
2020/04/23	30	57.21	46	57.45	56.60	-16	1,848	-0.87%
2020/04/22	17	55.82	58	56.00	56.90	-41	1,852	-2.21%
2020/04/21	84	57.63	49	57.47	56.30	35	1,854	1.89%
2020/04/20	60	58.19	21	58.66	59.20	39	1,825	2.14%
2020/04/17	70	58.85	26	59.21	57.30	44	1,821	2.42%
2020/04/16	15	56.99	13	56.72	57.60	2	1,795	0.11%
2020/04/15	86.4	58.60	34	57.70	57.50	52.4	1,848	2.84%
2020/04/14	35.1	55.91	9	56.29	56.30	26.1	1,820	1.43%
2020/04/13	18	55.97	29	56.48	54.60	-11	1,805	-0.61%
2020/04/10	0	0.00	2	54.20	54.20	-2	1,780	-0.11%
2020/04/09	9	55.40	41	55.95	54.10	-32	1,792	-1.78%
2020/04/08	19	54.41	43	54.81	54.90	-24	1,767	-1.36%
2020/04/07	60	53.45	19	53.62	53.80	41	1,748	2.34%
2020/04/06	3.5	51.43	4	51.20	51.00	-0.5	1,731	-0.03%
2020/04/01	45	51.43	5	51.46	50.90	40	1,730	2.31%
2020/03/31	5	51.58	7	52.36	50.60	-2	1,738	-0.12%
2020/03/30	5	50.44	3	50.40	51.60	2	1,727	0.12%
2020/03/27	26	53.50	42	54.27	50.80	-16	1,706	-0.94%
2020/03/26	22	51.05	48	51.13	52.40	-26	1,663	-1.56%
2020/03/25	15	46.65	10	46.49	47.65	5	1,619	0.31%
2020/03/24	7	42.62	7	43.39	43.35	0	1,632	0.00%
2020/03/23	28	41.43	29	41.55	42.05	-1	1,651	-0.06%
2020/03/20	14	42.27	9	42.79	41.30	5	1,654	0.30%
2020/03/19	12	41.20	51	41.42	41.15	-39	1,647	-2.37%
2020/03/18	6	46.82	1	45.70	45.70	5	1,645	0.30%
2020/03/17	14	47.50	8	47.35	47.15	6	1,648	0.36%
2020/03/16	39	52.95	7	53.04	50.30	32	1,633	1.96%
2020/03/13	58	53.05	12	53.49	53.80	46	1,638	2.81%
2020/03/12	49	59.47	26	59.49	58.70	23	1,614	1.42%
2020/03/11	30	64.51	35	64.60	63.90	-5	1,618	-0.31%
2020/03/10	4	63.28	25	63.27	66.00	-21	1,622	-1.29%
2020/03/09	24	66.02	36	67.00	65.00	-12	1,609	-0.75%
2020/03/06	7	69.39	4	69.35	69.00	3	1,600	0.19%
2020/03/05	6	70.12	11	71.25	70.20	-5	1,620	-0.31%
2020/03/04	7	69.41	3	69.40	69.40	4	1,663	0.24%
2020/03/03	9	69.58	3	69.47	69.10	6	1,712	0.35%
2020/03/02	9	68.74	7	68.67	68.10	2	1,783	0.11%
2020/02/27	24	73.28	24	71.91	70.60	0	1,937	0.00%
2020/02/26	13	75.73	13	75.99	75.60	0	2,019	0.00%
2020/02/25	4	77.03	10	76.92	76.90	-6	2,051	-0.29%
2020/02/24	41	79.31	27	78.66	78.40	14	2,161	0.65%
2020/02/21	31	79.20	74	79.04	78.20	-43	2,258	-1.90%
2020/02/20	7	76.27	1	76.80	76.00	6	2,258	0.27%
2020/02/19	6	77.75	8	77.43	77.10	-2	2,371	-0.08%
2020/02/18	13	77.32	12	76.94	77.70	1	2,379	0.04%
2020/02/17	113	79.39	11	78.11	77.80	102	2,451	4.16%	大買/鉅額交易
2020/02/14	4	75.83	0	0.00	75.70	4	2,577	0.16%
2020/02/13	4	76.85	5	76.68	75.80	-1	2,594	-0.04%
2020/02/12	7	76.69	16	76.53	76.60	-9	2,621	-0.34%
2020/02/11	2	74.40	1	73.80	73.90	1	2,678	0.04%
2020/02/10	0	0.00	1	73.90	74.00	-1	2,718	-0.04%
2020/02/07	6	74.95	14	75.06	74.50	-8	2,840	-0.28%
2020/02/06	0	0.00	1	75.00	74.60	-1	2,989	-0.03%
2020/02/05	28	73.91	26	73.76	73.70	2	3,104	0.06%
2020/02/04	17	71.77	13	70.59	72.10	4	3,148	0.13%
2020/02/03	15	67.52	37	67.39	68.00	-22	3,368	-0.65%
2020/01/31	10	73.38	10	73.38	73.30	0	3,509	0.00%
2020/01/30	28	75.27	33	74.35	73.50	-5	3,510	-0.14%
2020/01/20	4	81.90	5	82.30	81.60	-1	3,495	-0.03%
2020/01/17	14	81.89	5	81.56	81.80	9	3,531	0.25%
2020/01/16	11	82.73	5	82.72	82.30	6	3,543	0.17%
2020/01/15	166	81.97	3	81.47	81.80	163	3,542	4.60%	大買/鉅額交易
2020/01/14	7	80.94	150	81.00	80.90	-143	3,546	-4.03%	大賣/鉅額交易
2020/01/13	5	81.50	8	81.21	80.90	-3	3,561	-0.08%
2020/01/10	7	81.80	9	81.70	81.70	-2	3,575	-0.06%
2020/01/09	67	83.86	67	83.92	82.10	0	3,610	0.00%
2020/01/08	23	80.62	14	81.01	80.10	9	3,613	0.25%
2020/01/07	9	82.96	9	82.94	83.00	0	3,639	0.00%
2020/01/06	2	82.70	5	83.06	83.00	-3	3,667	-0.08%
2020/01/03	32	85.57	4	83.63	83.30	28	3,747	0.75%
2020/01/02	7	85.16	13	84.88	85.00	-6	3,762	-0.16%
2019/12/31	11	85.05	14	84.86	85.00	-3	3,792	-0.08%
2019/12/30	9	85.16	12	85.32	85.10	-3	3,816	-0.08%
2019/12/27	8	84.69	7	84.61	84.00	1	3,883	0.03%
2019/12/26	39	84.43	6	84.03	84.50	33	3,948	0.84%
2019/12/25	12	83.19	8	83.24	83.40	4	3,943	0.10%
2019/12/24	9	82.31	6	82.35	82.10	3	3,967	0.08%
2019/12/23	22.1	83.69	9	84.20	82.80	13.1	3,988	0.33%
2019/12/20	11	82.01	9	82.44	81.80	2	3,964	0.05%
2019/12/19	22	82.56	9	82.26	81.60	13	3,947	0.33%
2019/12/18	22	83.69	15	84.08	83.10	7	3,917	0.18%
2019/12/17	17	85.15	8.5	85.53	85.00	8.5	3,893	0.22%
2019/12/16	38.1	84.87	16	85.33	86.50	22.1	3,874	0.57%
2019/12/13	17	83.26	3	84.50	83.30	14	3,854	0.36%
2019/12/12	13	84.75	5	84.64	84.10	8	3,844	0.21%
2019/12/11	11	86.60	5	86.78	85.60	6	3,868	0.16%
2019/12/10	13	86.92	26	87.41	86.20	-13	3,903	-0.33%
2019/12/09	8	89.89	5	90.28	89.00	3	3,919	0.08%
2019/12/06	19	91.12	324	90.71	90.60	-305	3,972	-7.68%	大賣/鉅額交易
2019/12/05	22	90.44	39	89.97	89.60	-17	3,939	-0.43%
2019/12/04	12	88.85	4	88.93	88.90	8	3,958	0.20%
2019/12/03	24	90.28	14	90.34	89.80	10	3,958	0.25%
2019/12/02	21	88.99	21	89.60	90.50	0	3,978	0.00%
2019/11/29	125	90.10	33	90.50	89.00	92	3,967	2.32%	大買/
2019/11/28	466	93.09	30	92.95	92.50	436	3,933	11.08%	大買/鉅額交易
2019/11/27	395.6	94.46	42	94.64	94.30	353.6	3,963	8.92%	大買/鉅額交易
2019/11/26	378.1	95.30	94.1	94.37	96.70	284	3,970	7.15%	大買/鉅額交易
2019/11/25	87.5	91.79	133	91.27	92.90	-45.5	3,825	-1.19%	大賣/
2019/11/22	66	89.32	36	89.64	88.80	30	3,803	0.79%
2019/11/21	82	89.70	73	89.63	88.80	9	3,877	0.23%
2019/11/20	68	88.96	78	88.78	89.40	-10	3,800	-0.26%
2019/11/19	58	87.36	54	87.28	86.80	4	3,691	0.11%
2019/11/18	127.5	87.71	151	87.02	86.10	-23.5	3,653	-0.64%	大買/大賣/
2019/11/15	26.1	85.25	22	85.17	85.60	4.1	3,578	0.11%
2019/11/14	64	85.95	70	86.07	85.60	-6	3,621	-0.17%
2019/11/13	120	85.65	141	85.62	85.60	-21	3,602	-0.58%	大買/大賣/
2019/11/12	18	81.44	39	81.37	81.50	-21	3,562	-0.59%
2019/11/11	47	81.18	46	81.18	81.00	1	3,664	0.03%
2019/11/08	43	83.77	51	83.54	82.70	-8	3,770	-0.21%
2019/11/07	16	82.56	49	82.76	81.50	-33	3,816	-0.86%
2019/11/06	162	85.03	144	85.02	84.40	18	3,959	0.45%	大買/大賣/
2019/11/05	155	83.56	110	84.11	85.00	45	3,936	1.14%	大買/大賣/
2019/11/04	64	81.00	80	80.89	80.10	-16	3,838	-0.42%
2019/11/01	43	77.07	81	77.35	76.70	-38	3,743	-1.02%
2019/10/31	143.5	79.92	106	79.88	78.80	37.5	3,717	1.01%	大買/大賣/
2019/10/30	84	76.56	76	76.64	78.60	8	3,542	0.23%
2019/10/29	7	72.30	5	72.16	71.50	2	3,431	0.06%
2019/10/28	4	73.10	2	72.50	72.60	2	3,471	0.06%
2019/10/25	21.5	73.44	16	73.33	73.00	5.5	3,548	0.16%
2019/10/24	7	72.44	3	72.33	72.50	4	3,675	0.11%
2019/10/23	5	72.72	20	72.65	72.90	-15	3,669	-0.41%
2019/10/22	22	72.73	22	72.61	72.50	0	3,684	0.00%
2019/10/21	17	72.47	11	72.35	73.20	6	3,704	0.16%
2019/10/18	24	72.94	20	73.96	72.00	4	3,740	0.11%
2019/10/17	44	73.09	42	73.47	74.00	2	3,729	0.05%
2019/10/16	19	72.87	20	72.35	71.50	-1	3,688	-0.03%
2019/10/15	12	74.17	19	74.99	74.30	-7	3,652	-0.19%
2019/10/14	14	76.33	17	77.01	75.40	-3	3,636	-0.08%
2019/10/09	36	76.39	20	76.80	76.80	16	3,651	0.44%
2019/10/08	18	80.31	6	80.20	79.10	12	3,680	0.33%
2019/10/07	31	81.28	9	82.50	80.50	22	3,742	0.59%
2019/10/04	42	83.62	16	85.00	83.00	26	3,860	0.67%
2019/10/03	70	85.50	67	85.95	85.30	3	4,070	0.07%
2019/10/02	50	83.92	87	83.91	84.00	-37	4,087	-0.91%
2019/10/01	7	79.80	13	79.61	79.60	-6	4,099	-0.15%
2019/09/27	23	81.41	15	81.43	80.80	8	4,117	0.19%
2019/09/26	19	84.36	29	85.26	83.60	-10	4,117	-0.24%
2019/09/25	4	83.15	8	83.90	83.40	-4	4,149	-0.10%
2019/09/24	12	83.54	2	84.10	83.20	10	4,259	0.23%
2019/09/23	3	84.60	51	85.01	84.10	-48	4,291	-1.12%
2019/09/20	13	84.68	10	85.10	85.00	3	4,312	0.07%
2019/09/19	6	86.07	19	86.13	86.30	-13	4,390	-0.30%
2019/09/18	14	85.84	15	85.37	85.60	-1	4,416	-0.02%
2019/09/17	17	84.31	26	84.33	84.10	-9	4,464	-0.20%
2019/09/16	56	84.22	35	84.17	83.30	21	4,489	0.47%
2019/09/12	24	84.40	34.3	84.87	84.90	-10.3	4,510	-0.23%
2019/09/11	30	82.93	22	83.38	82.60	8	4,535	0.18%
2019/09/10	38	84.40	15	84.98	82.30	23	4,623	0.50%
2019/09/09	13	85.67	8	86.80	85.40	5	4,604	0.11%
2019/09/06	72	86.91	8	86.35	86.20	64	4,623	1.38%
2019/09/05	11	87.65	5	87.18	87.50	6	4,661	0.13%
2019/09/04	29	87.46	27	87.50	87.40	2	4,774	0.04%
2019/09/03	17	86.14	15	87.02	85.20	2	4,843	0.04%
2019/09/02	11	87.59	28	87.70	88.00	-17	5,011	-0.34%
2019/08/30	72	89.99	60	89.81	87.00	12	5,236	0.23%
2019/08/29	39	87.84	54	87.48	88.60	-15	5,206	-0.29%
2019/08/28	25	84.98	111	85.06	84.00	-86	5,175	-1.66%	大賣/
2019/08/27	89	87.19	79	87.09	85.80	10	5,287	0.19%
2019/08/26	94	87.06	47	88.73	90.00	47	5,257	0.89%
2019/08/23	59	85.85	21	86.04	84.80	38	5,237	0.73%
2019/08/22	14	87.38	10	87.74	87.00	4	5,385	0.07%
2019/08/21	18	87.83	15	88.36	87.80	3	5,481	0.05%
2019/08/20	26	89.42	22	89.40	88.30	4	5,547	0.07%
2019/08/19	52	90.10	52	90.40	89.30	0	5,672	0.00%
2019/08/16	14	91.66	93	91.30	90.20	-79	5,754	-1.37%
2019/08/15	55	95.65	40	96.54	93.00	15	5,809	0.26%
2019/08/14	56	99.13	55	98.89	96.40	1	5,813	0.02%
2019/08/13	84	98.05	94	98.25	98.60	-10	5,735	-0.17%
2019/08/12	213	94.61	75	94.00	95.40	138	5,657	2.44%	大買/鉅額交易
2019/08/08	140	89.43	106	89.35	90.80	34	5,604	0.61%	大買/大賣/
2019/08/07	14	83.22	28	83.47	84.60	-14	5,434	-0.26%
2019/08/06	17	80.03	22	79.74	81.10	-5	5,339	-0.09%
2019/08/05	9	79.00	14	79.02	78.40	-5	5,276	-0.09%
2019/08/02	13	82.07	14	81.04	79.50	-1	5,258	-0.02%
2019/08/01	22	81.99	30	81.54	82.30	-8	5,231	-0.15%
2019/07/31	33	78.30	49	78.16	80.30	-16	5,175	-0.31%
2019/07/30	17	77.98	13	78.55	77.20	4	5,133	0.08%
2019/07/29	69	80.86	48	81.12	79.80	21	5,088	0.41%
2019/07/26	57	80.86	65	80.80	80.00	-8	5,015	-0.16%
2019/07/25	6	76.87	0	0.00	76.00	6	4,855	0.12%
2019/07/24	14	76.30	13	76.32	76.50	1	4,884	0.02%
2019/07/23	21	75.62	15	76.12	75.20	6	4,853	0.12%
2019/07/22	48	78.08	73	79.38	77.30	-25	4,814	-0.52%
2019/07/19	4	78.50	6	78.48	79.10	-2	4,751	-0.04%
2019/07/18	3	78.60	7	77.93	77.50	-4	4,728	-0.08%
2019/07/17	10	78.59	27	79.14	77.60	-17	4,706	-0.36%
2019/07/16	70	79.09	24	79.00	79.00	46	4,664	0.99%
2019/07/15	24	80.03	23	79.34	77.80	1	4,625	0.02%
2019/07/12	66	82.28	88	82.17	77.50	-22	4,572	-0.48%
2019/07/11	35	79.55	33	79.90	80.00	2	4,462	0.04%
2019/07/10	160	77.90	133	78.18	79.40	27	4,362	0.62%	大買/大賣/
2019/07/09	114	75.13	127	75.03	77.40	-13	4,213	-0.31%	大買/大賣/
2019/07/08	48	71.96	44	71.93	70.40	4	3,969	0.10%
2019/07/05	78	69.38	55	68.81	71.50	23	3,870	0.59%
2019/07/04	31	65.48	42.5	66.15	67.40	-11.5	3,783	-0.30%
2019/07/03	18	66.32	15	66.63	65.30	3	3,751	0.08%
2019/07/02	43	65.77	57	65.54	66.60	-14	3,721	-0.38%
2019/07/01	97	64.74	96	65.11	64.30	1	3,660	0.03%
2019/06/28	26	69.61	15	69.16	68.60	11	3,552	0.31%
2019/06/27	10	69.03	8	69.20	69.60	2	3,531	0.06%
2019/06/26	34	69.89	29	69.87	68.30	5	3,534	0.14%
2019/06/25	50	68.60	51	68.17	68.80	-1	3,455	-0.03%
2019/06/24	25	69.83	30	70.13	68.10	-5	3,419	-0.15%
2019/06/21	29	68.78	39	68.11	68.40	-10	3,365	-0.30%
2019/06/20	26	69.10	7	69.97	68.40	19	3,329	0.57%
2019/06/19	42	68.95	56	69.08	70.00	-14	3,268	-0.43%
2019/06/18	39	68.72	55	69.46	66.90	-16	3,197	-0.50%
2019/06/17	26	68.89	27	68.53	67.50	-1	3,096	-0.03%
2019/06/14	5	68.50	12	68.35	68.40	-7	3,082	-0.23%
2019/06/13	22	69.14	23	68.99	68.40	-1	3,067	-0.03%
2019/06/12	42	69.11	43	68.81	69.40	-1	2,993	-0.03%
2019/06/11	40	73.22	42	73.11	71.10	-2	2,863	-0.07%
2019/06/10	139	71.89	117	71.78	73.80	22	2,747	0.80%	大買/大賣/
2019/06/06	174	66.28	175	66.44	69.90	-1	2,553	-0.04%	大買/大賣/
2019/06/05	7	63.44	16	63.63	63.70	-9	2,301	-0.39%
2019/06/04	34	62.86	22	62.15	62.70	12	2,240	0.54%
2019/06/03	61	63.34	62	63.10	61.90	-1	2,174	-0.05%
2019/05/31	32	61.66	29	62.20	62.70	3	2,019	0.15%
2019/05/30	50	61.09	70	61.61	62.50	-20	1,943	-1.03%
2019/05/29	148	62.94	128.3	61.90	63.70	19.8	1,846	1.07%	大買/大賣/
2019/05/28	54	60.15	82	60.30	59.20	-28	1,646	-1.70%
2019/05/27	56	63.69	55	63.66	64.10	1	1,517	0.07%
2019/05/24	51	62.36	56	61.96	63.20	-5	1,418	-0.35%
2019/05/23	62	58.50	111	58.10	60.80	-49	1,245	-3.93%	大賣/
2019/05/22	59	55.41	25	55.05	57.10	34	1,095	3.10%
2019/05/21	48	53.06	46	53.45	54.50	2	977	0.20%
2019/05/20	26	50.05	20	50.22	49.70	6	857	0.70%
2019/05/17	16	48.53	98	48.49	49.50	-82	814	-10.06%
2019/05/16	49	46.87	56	46.91	47.00	-7	754	-0.93%
2019/05/15	0	0.00	7	44.78	45.00	-7	687	-1.02%
2019/05/14	2	42.60	6	40.90	43.40	-4	689	-0.58%
2019/05/13	3	42.23	23	41.28	41.60	-20	693	-2.88%
2019/05/10	2	43.53	30	42.98	42.50	-28	686	-4.08%
2019/05/09	1	43.45	7	45.80	43.85	-6	669	-0.90%
2019/05/08	0	0.00	4	44.75	44.75	-4	646	-0.62%
2019/05/07	29	45.05	9	44.86	44.25	20	631	3.17%
2019/05/06	2	43.45	3	44.13	43.50	-1	608	-0.16%
2019/05/03	3	44.37	12	44.18	44.75	-9	598	-1.50%
2019/05/02	33	43.77	10	43.64	43.55	23	578	3.98%
2019/04/30	21	43.40	55	42.59	44.20	-34	564	-6.02%
2019/04/29	3	40.50	6	40.77	41.10	-3	521	-0.58%
2019/04/26	3	40.55	0	44.90	40.20	3	517	0.57%
2019/04/25	38	41.26	16.2	40.98	41.00	21.8	514	4.24%
2019/04/24	11.2	40.72	0	0.00	40.50	11.2	511	2.20%
2019/04/23	0	0.00	1	40.50	40.20	-1	506	-0.20%
2019/04/22	1	41.00	2	40.85	40.70	-1	503	-0.20%
2019/04/19	2	41.55	0	0.00	41.00	2	501	0.40%
2019/04/18	7	41.42	3	41.20	41.00	4	503	0.80%
2019/04/17	5	41.46	0	0.00	41.65	5	507	0.99%
2019/04/16	0	0.00	5	41.70	41.50	-5	503	-0.99%
2019/04/15	7	41.87	1.1	41.97	41.80	5.9	503	1.17%
2019/04/12	10	40.93	0	0.00	40.80	10	499	2.00%
2019/04/11	22	41.06	1	41.00	40.70	21	505	4.15%
2019/04/10	3	40.75	0.1	40.90	40.55	2.9	501	0.59%
2019/04/09	4	41.51	1	41.50	41.25	3	495	0.61%
2019/04/08	0	0.00	1.4	40.75	40.75	-1.4	489	-0.30%
2019/04/02	0.3	41.30	9	41.60	41.25	-8.8	479	-1.82%
2019/04/01	6	41.54	3	41.93	41.30	3	469	0.64%
2019/03/29	21	41.85	20.2	41.84	41.00	0.8	446	0.17%
2019/03/28	5.9	41.77	14	41.08	41.60	-8.1	413	-1.97%
2019/03/27	2	40.35	0	0.00	40.35	2	389	0.51%
2019/03/26	39	39.83	43	40.45	40.80	-4	384	-1.04%
2019/03/25	0	0.00	3	38.97	38.75	-3	367	-0.82%
2019/03/22	5	40.50	0	0.00	39.90	5	361	1.38%
2019/03/21	2	40.30	1	40.10	40.15	1	353	0.28%
2019/03/20	10	41.34	21	41.38	40.50	-11	341	-3.22%
2019/03/19	14	40.32	30.1	39.98	41.00	-16.1	302	-5.33%
2019/03/18	10	38.74	21	38.57	39.20	-11	258	-4.25%
2019/03/15	0	0.00	30	37.12	37.05	-30	239	-12.55%
2019/03/14	1	37.40	10	38.00	37.35	-9	234	-3.85%
2019/03/13	55	37.42	0	0.00	37.05	55	232	23.64%
2019/03/12	0	0.00	63	38.46	37.60	-63	228	-27.58%
2019/03/11	1	38.00	2	38.10	38.15	-1	222	-0.45%
2019/03/07	1	37.00	0	0.00	36.90	1	215	0.46%
2019/03/06	33	37.98	0	0.00	36.90	33	214	15.35%
2019/03/05	0	0.00	19	37.47	37.10	-19	213	-8.90%
2019/02/26	0	0.00	15	37.01	36.75	-15	209	-7.16%
2019/02/25	0	0.00	9	37.20	37.05	-9	207	-4.34%
2019/02/22	41	37.68	2	37.48	37.35	39	205	19.02%
2019/02/20	10	37.30	0	0.00	37.30	10	201	4.97%
2019/02/18	0.1	37.95	1	39.00	38.00	-0.9	200	-0.43%
2019/02/15	31	38.63	0	0.00	38.40	31	197	15.71%
2019/02/14	4	38.65	0	0.00	37.95	4	187	2.13%
2019/02/13	30	38.26	11	38.42	38.20	19	181	10.44%
2019/02/12	1	38.00	5	37.79	37.95	-4	163	-2.44%
2019/02/11	4	34.96	0	0.00	35.30	4	143	2.79%
2019/01/30	2	34.10	0	0.00	34.30	2	141	1.42%
2019/01/16	0	0.00	2	33.83	33.90	-2	146	-1.37%
2019/01/15	1	34.45	0	0.00	33.90	1	147	0.68%
2019/01/14	1	34.20	0	0.00	33.95	1	147	0.68%
2019/01/08	0	0.00	5	34.77	34.80	-5	139	-3.58%
2019/01/07	3	34.50	10	34.52	34.50	-7	139	-5.03%
2019/01/04	0	0.00	1	34.00	33.90	-1	139	-0.72%
2019/01/03	0	0.00	1	33.40	33.45	-1	146	-0.68%
2018/12/21	1	31.35	0	0.00	32.00	1	182	0.55%
2018/12/19	1	32.85	1	32.60	32.40	0	250	0.00%
2018/12/06	1	33.05	0	0.00	33.05	1	309	0.32%
2018/11/28	1	34.55	2	34.55	34.95	-1	316	-0.32%
2018/11/27	0	0.00	1	34.55	34.30	-1	316	-0.32%
2018/11/20	9	33.60	0	0.00	33.75	9	330	2.73%
2018/11/19	15	34.28	0	0.00	34.20	15	334	4.48%
2018/11/16	101	33.95	2	34.03	34.30	99	343	28.81%	大買/
2018/11/15	31	32.81	0	0.00	33.40	31	349	8.86%
2018/11/13	0	0.00	3	32.35	32.75	-3	368	-0.81%
2018/11/12	1	32.65	0	0.00	32.65	1	392	0.25%
2018/11/09	6	33.00	1	33.00	32.90	5	418	1.20%
2018/11/05	2	31.45	0	0.00	31.40	2	485	0.41%
2018/11/01	0	0.00	2	32.10	31.75	-2	538	-0.37%
2018/10/30	0	0.00	1	31.15	31.10	-1	661	-0.15%
2018/10/29	0	0.00	3	31.25	31.20	-3	713	-0.42%
2018/10/23	0	0.00	3	31.60	31.55	-3	788	-0.38%
2018/10/22	4	32.75	0	0.00	32.75	4	789	0.51%
2018/10/17	3	32.30	3	32.60	31.80	0	803	0.00%
2018/10/16	6	32.08	4	32.13	31.70	2	801	0.25%
2018/10/12	10	33.15	1	31.50	32.80	9	795	1.13%
2018/10/11	6	32.67	14	32.66	32.85	-8	792	-1.01%
2018/10/09	0	0.00	4	36.65	36.20	-4	782	-0.51%
2018/10/08	2	36.90	3	37.15	36.35	-1	781	-0.13%
2018/10/05	2	36.45	5	35.96	35.70	-3	777	-0.39%
2018/10/04	5	36.30	0	0.00	36.35	5	771	0.65%
2018/10/03	10	36.45	0	0.00	36.70	10	768	1.30%
2018/10/02	26	36.94	4	36.58	36.65	22	764	2.88%
2018/09/28	2	38.60	7	38.01	37.55	-5	753	-0.66%
2018/09/27	3	39.62	2	39.40	39.25	1	740	0.13%
2018/09/26	41	40.51	19	41.33	39.00	22	731	3.01%
2018/09/25	29	39.55	14	39.81	40.15	15	671	2.23%
2018/09/21	3	37.00	0	0.00	37.00	3	642	0.47%
2018/09/20	9	36.55	5	36.25	36.20	4	646	0.62%
2018/09/19	10	37.62	0	0.00	37.35	10	651	1.53%
2018/09/18	3	37.52	4	37.45	37.05	-1	652	-0.15%
2018/09/17	3	38.70	4	38.14	38.40	-1	648	-0.15%
2018/09/14	7	37.87	1	36.80	37.90	6	640	0.94%
2018/09/13	1	36.40	4	36.00	36.00	-3	635	-0.47%
2018/09/12	6	36.43	0	0.00	36.45	6	634	0.95%
2018/09/10	0	0.00	1	34.20	34.10	-1	628	-0.16%
2018/09/07	0	0.00	4	35.16	35.35	-4	625	-0.64%
2018/09/06	3	36.60	0	0.00	36.45	3	620	0.48%
2018/09/05	2	36.70	0	0.00	36.45	2	619	0.32%
2018/09/04	0	0.00	6	36.72	36.65	-6	619	-0.97%
2018/08/30	1	36.75	0	0.00	36.80	1	620	0.16%
2018/08/28	3	37.15	2	36.90	37.40	1	629	0.16%
2018/08/27	1	36.60	5	36.55	36.70	-4	628	-0.64%
2018/08/24	1	37.75	0	0.00	37.80	1	623	0.16%
2018/08/23	0	0.00	41	38.59	38.70	-41	630	-6.51%
2018/08/22	0	0.00	2	38.40	38.25	-2	623	-0.32%
2018/08/21	0	0.00	42	38.23	38.05	-42	613	-6.84%
2018/08/20	1	37.15	3	38.02	37.40	-2	607	-0.33%
2018/08/17	9	37.81	6	37.77	37.05	3	597	0.50%
2018/08/16	4	35.69	4	37.20	37.55	0	574	0.00%
2018/08/15	0	0.00	104	34.50	34.55	-104	550	-18.90%	大賣/鉅額交易
2018/08/14	3	35.25	2	34.85	35.15	1	546	0.18%
2018/08/13	1	35.75	0	0.00	34.60	1	541	0.18%
2018/08/10	1	36.60	7	37.21	36.55	-6	516	-1.16%
2018/08/09	6	39.07	6	38.43	38.25	0	494	0.00%
2018/08/08	0	0.00	1	39.30	38.30	-1	482	-0.21%
2018/08/07	5	40.16	3	39.65	40.50	2	455	0.44%
2018/08/06	25	39.85	22	39.97	40.20	3	420	0.71%
2018/08/03	25	37.63	59	37.99	38.00	-34	333	-10.20%
2018/08/02	5	35.86	5	35.25	35.25	0	280	0.00%
2018/08/01	19	34.99	8	35.17	36.05	11	255	4.30%
2018/07/31	0	0.00	1	32.95	33.20	-1	215	-0.46%
2018/07/30	1	32.70	0	0.00	32.65	1	209	0.48%
2018/07/25	44	31.97	1	31.80	31.65	43	193	22.21%
2018/07/24	10	30.77	1	31.10	30.90	9	188	4.79%
2018/07/23	1	30.10	0	0.00	30.15	1	182	0.55%
2018/07/17	0	0.00	1	30.20	30.20	-1	188	-0.53%
2018/07/16	0	0.00	1	30.10	30.10	-1	189	-0.53%
2018/07/13	2	30.00	0	0.00	30.00	2	195	1.02%
2018/07/10	0	0.00	1	30.00	30.00	-1	212	-0.47%
2018/07/09	2	29.05	4	29.04	29.40	-2	211	-0.95%
2018/07/06	0	0.00	1	29.25	29.00	-1	210	-0.47%
2018/06/29	1	30.65	0	0.00	30.60	1	213	0.47%
2018/06/28	1	30.20	0	0.00	30.90	1	208	0.48%
2018/06/27	0	0.00	2	29.65	29.70	-2	200	-1.00%
2018/06/12	0	0.00	1	29.00	29.00	-1	201	-0.50%
2018/06/06	3	30.65	0	0.00	30.00	3	195	1.54%
2018/06/05	3	29.75	0	0.00	29.75	3	187	1.60%
2018/06/04	1	28.60	1	28.80	28.40	0	181	0.00%
2018/06/01	1	28.20	0	0.00	28.30	1	180	0.55%
2018/05/30	3	27.20	3	27.20	27.30	0	166	0.00%
2018/05/28	0	0.00	3	27.35	27.50	-3	161	-1.86%
2018/05/22	1	27.90	0	0.00	27.90	1	152	0.66%
2018/05/21	2	28.45	0	0.00	28.50	2	146	1.37%
2018/05/17	0	0.00	32	28.04	28.00	-32	141	-22.61%
2018/05/16	1	28.10	0	0.00	28.00	1	139	0.72%
2018/04/23	1	30.00	0	0.00	29.90	1	122	0.82%
2018/04/18	1	30.05	0	0.00	30.10	1	123	0.81%
2018/04/16	0	0.00	9	31.75	31.70	-9	111	-8.10%
2018/04/11	0	0.00	3	33.00	32.65	-3	110	-2.72%
2018/03/31	12	32.88	0	0.00	32.90	12	108	11.10%
2018/03/27	1	33.05	0	0.00	32.80	1	107	0.93%
2018/03/13	0	0.00	5	32.70	32.70	-5	138	-3.62%
2018/03/12	0	0.00	10	32.65	32.50	-10	146	-6.85%
2018/03/08	1	33.10	0	0.00	33.00	1	186	0.54%
2018/03/07	0	0.00	1	33.40	33.35	-1	189	-0.53%
2018/03/06	1	32.70	0	0.00	32.70	1	189	0.53%
2018/01/11	0	0.00	4	34.90	34.80	-4	226	-1.76%
2018/01/05	0	0.00	6	34.70	34.65	-6	234	-2.56%
2018/01/04	1	34.85	1	34.80	34.80	0	233	0.00%