興能高 (6558)-美林券商分點個股進出

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

興能高

(6558)

可現股當沖

股價
41.20
漲跌
▲0.15
漲幅
+0.37%
成交量
26,419張
產業
上市其他電子類股
207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

興能高 (6558)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	213	40.18	194	40.16	41.20	19	5,410	0.35%	大買/大賣/
2024/12/02	17	40.51	26	40.58	41.05	-9	4,971	-0.18%
2024/11/29	1	34.75	18	35.63	38.30	-17	3,680	-0.46%
2024/11/28	123	34.59	117	34.94	34.85	6	3,152	0.19%	大買/大賣/
2024/11/27	65	37.17	67	37.19	36.65	-2	2,807	-0.07%
2024/11/26	27	35.84	28	36.13	35.75	-1	2,061	-0.05%
2024/11/25	1	33.10	9	33.03	35.40	-8	1,452	-0.55%
2024/11/22	42	31.32	49	31.50	32.20	-7	1,218	-0.57%
2024/11/21	9	29.87	8	30.63	30.95	1	815	0.12%
2024/11/20	49	29.33	43	29.40	28.15	6	727	0.83%
2024/11/19	2	29.55	8	29.86	31.25	-6	510	-1.18%
2024/11/18	10	26.78	4	26.88	28.45	6	354	1.69%
2024/11/15	15	26.77	43	27.41	25.90	-28	261	-10.71%
2024/11/13	1	21.30	15	22.45	23.40	-14	105	-13.32%
2024/11/12	3	21.62	4	21.49	21.30	-1	92	-1.08%
2024/11/11	2	22.00	2	21.90	21.85	0	92	0.00%
2024/11/08	0	0.00	2	22.23	22.00	-2	92	-2.16%
2024/11/07	1	22.40	0	0.00	22.35	1	93	1.06%
2024/11/06	0	0.00	3	22.27	22.20	-3	95	-3.14%
2024/11/05	0	0.00	1	22.35	22.25	-1	97	-1.03%
2024/11/04	0	0.00	1	22.40	22.30	-1	101	-0.99%
2024/10/25	0	0.00	30	22.17	22.15	-30	103	-28.95%
2024/10/24	0	0.00	12	21.97	21.85	-12	104	-11.46%
2024/10/23	16	21.95	11	22.02	22.10	5	105	4.75%
2024/10/14	1	22.60	0	0.00	22.30	1	108	0.92%
2024/10/09	0	0.00	2	23.10	23.10	-2	108	-1.84%
2024/10/08	0	0.00	2	23.30	23.20	-2	114	-1.75%
2024/09/30	4	23.50	0	0.00	23.40	4	128	3.12%
2024/09/26	1	24.15	5	23.91	23.60	-4	130	-3.07%
2024/09/25	6	23.97	3	24.02	23.95	3	132	2.27%
2024/09/24	0	0.00	1	23.35	23.70	-1	134	-0.75%
2024/09/23	2	23.35	1	23.50	23.45	1	135	0.74%
2024/09/20	2	23.88	2	23.43	23.45	0	139	0.00%
2024/09/19	2	23.50	1	23.45	23.40	1	141	0.71%
2024/09/18	13	23.61	13	23.41	23.30	0	145	0.00%
2024/09/16	2	22.43	16	23.67	23.05	-14	148	-9.40%
2024/09/13	8	21.70	1	21.65	21.85	7	141	4.94%
2024/09/12	1	21.35	0	0.00	21.35	1	147	0.68%
2024/09/10	0	0.00	4	21.45	21.20	-4	165	-2.42%
2024/09/09	7	20.96	0	0.00	21.20	7	165	4.24%
2024/09/06	4	20.95	0	0.00	21.25	4	166	2.41%
2024/09/05	0	0.00	10	21.30	21.10	-10	165	-6.03%
2024/09/04	4	21.70	10	21.58	21.15	-6	167	-3.58%
2024/09/03	0	0.00	4	22.66	22.40	-4	168	-2.38%
2024/08/30	2	22.93	2	23.00	23.00	0	170	0.00%
2024/08/29	1	23.00	1	23.10	23.05	0	172	0.00%
2024/08/28	16	22.63	0	0.00	22.95	16	172	9.28%
2024/08/27	3	21.98	6	22.04	22.25	-3	171	-1.75%
2024/08/26	2	22.05	3	22.12	21.90	-1	172	-0.58%
2024/08/23	1	21.70	3	21.67	22.05	-2	174	-1.14%
2024/08/22	4	21.81	1	21.90	21.85	3	182	1.65%
2024/08/21	12	21.88	10	21.88	21.95	2	189	1.05%
2024/08/20	3	21.82	3	21.95	21.95	0	190	0.00%
2024/08/19	1	21.55	5	21.84	21.95	-4	192	-2.08%
2024/08/16	1	21.85	9	22.04	21.80	-8	197	-4.05%
2024/08/15	6	21.98	4	22.19	22.10	2	197	1.01%
2024/08/14	2	21.80	0	0.00	21.85	2	197	1.01%
2024/08/13	2	21.70	1	21.85	21.70	1	198	0.50%
2024/08/12	4	22.24	6	21.90	21.95	-2	199	-1.00%
2024/08/09	5	22.07	15	22.08	22.10	-10	200	-5.00%
2024/08/08	2	21.90	11	21.89	21.85	-9	201	-4.46%
2024/08/07	5	21.20	3	21.07	21.35	2	200	1.00%
2024/08/06	9	19.96	8	20.12	20.20	1	200	0.50%
2024/08/05	0	0.00	9	21.70	20.90	-9	200	-4.50%
2024/08/02	1	23.40	16	23.10	23.00	-15	196	-7.64%
2024/08/01	5	23.64	2	23.88	23.85	3	195	1.54%
2024/07/31	10	23.10	4	23.18	23.30	6	195	3.07%
2024/07/30	11	23.15	2	23.00	23.40	9	195	4.60%
2024/07/29	7	23.61	3	23.58	23.30	4	196	2.04%
2024/07/26	0	0.00	3	23.93	24.05	-3	199	-1.50%
2024/07/23	5	24.35	0	0.00	24.30	5	199	2.51%
2024/07/22	5	24.41	6	24.28	24.10	-1	199	-0.50%
2024/07/19	1	25.35	9	25.00	24.90	-8	197	-4.05%
2024/07/18	1	25.50	0	0.00	25.50	1	196	0.51%
2024/07/17	2	26.15	13	25.92	25.85	-11	194	-5.64%
2024/07/16	2	25.78	2	25.85	25.75	0	194	0.00%
2024/07/15	3	25.72	3	26.27	25.70	0	196	0.00%
2024/07/12	1	26.75	1	26.75	26.55	0	193	0.00%
2024/07/11	2	27.00	6	27.25	27.00	-4	193	-2.07%
2024/07/10	7	27.01	7	26.94	26.95	0	194	0.00%
2024/07/09	10	26.47	30	26.56	26.25	-20	190	-10.52%
2024/07/08	24	26.63	13	26.61	26.60	11	188	5.82%
2024/07/05	39	26.91	1	26.75	26.60	38	202	18.76%
2024/07/04	22	26.71	21	26.63	26.80	1	218	0.46%
2024/07/03	8	26.68	2	26.80	26.75	6	215	2.78%
2024/07/02	7	26.55	7	26.72	26.65	0	214	0.00%
2024/07/01	1	27.25	17	26.97	26.60	-16	212	-7.52%
2024/06/28	21	26.98	4	26.98	27.05	17	211	8.05%
2024/06/27	6	26.68	8	26.73	26.65	-2	209	-0.95%
2024/06/26	19	26.83	4	26.95	26.75	15	207	7.22%
2024/06/25	8	26.49	3	26.37	26.60	5	204	2.44%
2024/06/24	8	26.14	11	26.28	26.30	-3	205	-1.46%
2024/06/21	6	26.32	9	26.48	26.05	-3	202	-1.48%
2024/06/20	3	26.10	3	26.35	26.40	0	196	0.00%
2024/06/19	2	26.40	26	26.47	26.30	-24	194	-12.35%
2024/06/18	30	26.29	7	25.91	26.55	23	188	12.18%
2024/06/17	15	25.19	0	0.00	25.25	15	174	8.61%
2024/06/14	2	24.90	0	0.00	24.85	2	173	1.15%
2024/06/13	3	24.87	1	25.05	24.75	2	173	1.15%
2024/06/12	1	24.85	6	24.85	24.90	-5	175	-2.85%
2024/06/11	5	25.34	15	25.30	25.00	-10	178	-5.61%
2024/06/07	7	25.07	7	25.36	25.25	0	181	0.00%
2024/06/06	2	24.70	9	24.94	24.75	-7	181	-3.85%
2024/06/05	3	25.17	2	25.18	25.10	1	182	0.55%
2024/06/04	1	25.15	3	25.10	24.95	-2	186	-1.07%
2024/06/03	0	0.00	1	24.90	24.70	-1	187	-0.53%
2024/05/31	0	0.00	1	24.70	24.90	-1	188	-0.53%
2024/05/30	0	0.00	8	24.74	24.60	-8	191	-4.18%
2024/05/29	10	25.14	2	25.15	25.15	8	194	4.11%
2024/05/28	37	25.26	10	25.30	25.40	27	193	13.96%
2024/05/27	16	24.96	16	24.94	24.55	0	189	0.00%
2024/05/24	0	0.00	2	23.60	23.85	-2	191	-1.04%
2024/05/23	0	0.00	6	24.40	23.85	-6	236	-2.54%
2024/05/22	36	24.24	11	24.44	24.35	25	239	10.43%
2024/05/21	2	23.83	0	0.00	23.80	2	236	0.85%
2024/05/20	1	23.80	0	0.00	23.80	1	236	0.42%
2024/05/17	5	23.94	3	23.90	23.70	2	238	0.84%
2024/05/16	1	24.20	0	0.00	24.00	1	239	0.42%
2024/05/15	3	24.30	2	24.20	24.10	1	244	0.41%
2024/05/14	7	24.15	0	0.00	24.25	7	245	2.85%
2024/05/13	0	0.00	2	23.85	23.85	-2	247	-0.81%
2024/05/10	0	0.00	8	24.04	23.85	-8	249	-3.21%
2024/05/09	24	23.88	2	23.60	24.05	22	248	8.85%
2024/05/08	0	0.00	1	23.35	23.35	-1	246	-0.41%
2024/05/07	1	23.40	2	23.23	23.25	-1	246	-0.41%
2024/05/06	6	23.20	4	23.43	23.30	2	246	0.81%
2024/05/03	0	0.00	6	23.54	23.45	-6	246	-2.44%
2024/05/02	4	23.40	6	23.83	23.55	-2	246	-0.81%
2024/04/30	27	23.76	0	0.00	24.05	27	251	10.74%
2024/04/29	5	22.87	0	0.00	22.95	5	247	2.02%
2024/04/26	0	0.00	1	22.90	22.70	-1	248	-0.40%
2024/04/25	2	22.70	2	22.80	22.70	0	250	0.00%
2024/04/23	1	22.75	1	22.90	22.75	0	254	0.00%
2024/04/22	4	22.90	2	22.70	22.60	2	256	0.78%
2024/04/19	7	22.56	13	22.48	22.40	-6	257	-2.33%
2024/04/18	11	23.10	0	0.00	22.85	11	257	4.27%
2024/04/17	3	22.70	0	0.00	22.70	3	258	1.16%
2024/04/16	1	22.65	6	22.77	22.45	-5	263	-1.90%
2024/04/15	6	23.32	3	23.23	23.10	3	263	1.14%
2024/04/12	0	0.00	31	23.67	23.55	-31	261	-11.85%
2024/04/11	33	24.50	76	24.28	23.85	-43	262	-16.40%
2024/04/10	42	23.92	22	24.81	24.95	20	246	8.11%
2024/04/09	6	22.78	1	22.95	22.70	5	227	2.19%
2024/04/08	1	22.95	0	0.00	22.90	1	229	0.44%
2024/04/03	0	0.00	3	22.83	22.65	-3	231	-1.29%
2024/04/02	13	23.23	6	23.03	22.95	7	233	3.00%
2024/04/01	4	22.79	1	23.00	23.00	3	233	1.29%
2024/03/29	4	22.65	1	22.75	22.55	3	234	1.28%
2024/03/28	5	22.72	11	22.66	22.55	-6	235	-2.55%
2024/03/27	11	22.63	2	22.68	22.50	9	237	3.79%
2024/03/26	19	23.30	17	22.83	22.80	2	235	0.85%
2024/03/22	9	23.19	4	23.15	23.20	5	241	2.07%
2024/03/21	11	22.90	1	22.90	22.85	10	245	4.07%
2024/03/20	0	0.00	15	22.89	22.80	-15	246	-6.08%
2024/03/19	13	22.98	6	22.98	22.90	7	251	2.79%
2024/03/18	6	22.92	9	22.86	23.05	-3	252	-1.19%
2024/03/15	9	22.83	20	22.93	22.85	-11	269	-4.08%
2024/03/14	21	23.10	7	23.06	22.95	14	286	4.88%
2024/03/13	1	23.70	10	24.05	23.55	-9	367	-2.45%
2024/03/12	9	24.31	8	24.18	24.25	1	368	0.27%
2024/03/11	14	24.21	4	24.00	24.40	10	371	2.69%
2024/03/08	6	24.28	8	24.59	24.00	-2	383	-0.52%
2024/03/07	0	0.00	21	25.31	25.05	-21	391	-5.36%
2024/03/06	9	25.63	3	25.80	25.75	6	403	1.49%
2024/03/05	9	25.91	17	25.67	25.55	-8	438	-1.83%
2024/03/04	23	26.03	10	25.94	25.90	13	465	2.79%
2024/03/01	2	25.70	5	25.58	25.50	-3	467	-0.64%
2024/02/29	9	25.59	1	25.75	25.75	8	477	1.67%
2024/02/27	16	26.05	7	25.95	25.55	9	483	1.86%
2024/02/26	20	25.84	163	27.02	26.10	-143	510	-28.00%	大賣/鉅額交易
2024/02/23	33	25.36	27	25.34	25.00	6	488	1.23%
2024/02/22	6	25.51	4	25.63	25.35	2	570	0.35%
2024/02/21	8	25.48	5	25.47	25.45	3	703	0.43%
2024/02/20	7	25.38	12	25.37	25.25	-5	777	-0.64%
2024/02/19	13	25.81	16	25.87	25.75	-3	783	-0.38%
2024/02/16	22	24.86	17	25.14	25.35	5	792	0.63%
2024/02/15	22	24.49	20	24.28	24.40	2	801	0.25%
2024/02/05	41	24.30	12	24.35	24.20	29	819	3.54%
2024/02/02	16	24.79	8	24.88	24.85	8	831	0.96%
2024/02/01	3	25.05	1	25.00	25.00	2	877	0.23%
2024/01/31	8	25.11	6	25.13	25.10	2	907	0.22%
2024/01/30	10	25.50	5	25.52	25.30	5	952	0.53%
2024/01/29	4	25.48	8	25.61	25.55	-4	979	-0.41%
2024/01/26	9	25.48	9	25.43	25.55	0	1,017	0.00%
2024/01/25	9	25.73	23	25.69	25.55	-14	1,023	-1.37%
2024/01/24	33	26.24	21	26.60	26.00	12	1,022	1.17%
2024/01/23	17	25.87	2	25.85	25.90	15	1,016	1.48%
2024/01/22	11	25.73	1	25.60	25.80	10	1,016	0.98%
2024/01/19	20	25.15	4	25.16	25.25	16	1,014	1.58%
2024/01/18	13	25.26	5	25.21	25.25	8	1,011	0.79%
2024/01/17	8	25.42	12	25.36	25.40	-4	1,010	-0.40%
2024/01/16	5	25.66	26	25.90	25.70	-21	1,007	-2.08%
2024/01/15	16	26.41	3	26.45	26.55	13	1,006	1.29%
2024/01/12	9	26.31	0	0.00	26.55	9	1,006	0.89%
2024/01/11	31	25.99	2	25.60	26.10	29	1,003	2.89%
2024/01/10	3	25.68	4	25.96	25.40	-1	1,001	-0.10%
2024/01/09	7	26.54	18	26.69	26.45	-11	996	-1.10%
2024/01/05	33	27.05	5	27.03	27.05	28	993	2.82%
2024/01/04	12	26.83	2	26.85	26.70	10	989	1.01%
2024/01/03	8	26.89	1	26.85	26.80	7	989	0.71%
2024/01/02	6	27.14	2	27.05	27.10	4	987	0.40%
2023/12/29	8	27.26	3	27.35	27.05	5	985	0.51%
2023/12/28	18	27.54	10	27.60	27.50	8	982	0.81%
2023/12/27	0	0.00	2	27.73	27.55	-2	980	-0.20%
2023/12/26	11	27.53	4	27.33	27.80	7	979	0.71%
2023/12/25	5	27.35	4	27.15	27.20	1	976	0.10%
2023/12/22	12	27.36	3	27.32	27.50	9	975	0.92%
2023/12/21	10	27.59	12	27.46	27.40	-2	972	-0.21%
2023/12/20	17	27.33	5	27.20	27.75	12	970	1.24%
2023/12/19	12	26.91	3	27.33	27.00	9	966	0.93%
2023/12/18	0	0.00	20	27.56	27.30	-20	962	-2.08%
2023/12/15	4	27.28	0	0.00	27.35	4	957	0.42%
2023/12/14	8	27.55	8	27.20	27.15	0	955	0.00%
2023/12/13	14	27.40	14	27.35	27.35	0	950	0.00%
2023/12/12	32	27.34	14	27.42	27.30	18	946	1.90%
2023/12/11	12	28.55	21	28.43	28.00	-9	930	-0.97%
2023/12/08	6	29.21	59	30.36	29.45	-53	911	-5.81%
2023/12/07	12	28.21	8	28.38	28.60	4	828	0.48%
2023/12/06	5	28.49	5	28.18	28.15	0	823	0.00%
2023/12/05	25	28.49	28	28.43	28.10	-3	819	-0.37%
2023/12/04	32	29.23	24	29.50	29.10	8	807	0.99%
2023/12/01	12	29.38	15	29.33	28.90	-3	793	-0.38%
2023/11/30	20	29.87	31	29.85	29.75	-11	779	-1.41%
2023/11/29	41	28.71	37	29.11	29.20	4	742	0.54%
2023/11/28	12	27.94	11	27.90	28.00	1	712	0.14%
2023/11/27	13	28.08	10	28.14	27.80	3	707	0.42%
2023/11/24	22	28.58	16	28.49	28.65	6	695	0.86%
2023/11/22	30	28.78	31	28.66	28.75	-1	648	-0.15%
2023/11/21	69	29.21	67	29.38	29.45	2	625	0.32%
2023/11/20	3	28.75	2	29.95	30.25	1	541	0.18%
2023/11/17	5	26.08	10	27.33	27.50	-5	406	-1.23%
2023/11/16	6	25.23	6	25.22	25.00	0	333	0.00%
2023/11/15	12	25.75	14	25.71	25.40	-2	325	-0.61%
2023/11/14	13	25.77	21	25.59	25.60	-8	317	-2.52%
2023/11/13	29	25.90	25	25.64	26.20	4	305	1.31%
2023/11/10	25	25.87	23	26.05	26.00	2	287	0.70%
2023/11/09	36	26.84	41	26.86	26.80	-5	272	-1.84%
2023/11/08	26	26.04	22	25.78	25.70	4	225	1.77%
2023/11/07	17	24.96	37	25.32	25.00	-20	195	-10.24%
2023/11/06	26	23.81	22	24.09	24.00	4	151	2.63%
2023/11/03	27	23.59	24	23.64	24.50	3	126	2.37%
2023/11/02	3	20.53	6	21.57	22.30	-3	90	-3.31%
2023/11/01	0	0.00	4	20.64	20.30	-4	84	-4.73%
2023/10/31	0	0.00	8	20.76	20.40	-8	84	-9.42%
2023/10/30	0	0.00	1	21.00	21.00	-1	92	-1.08%
2023/10/27	2	21.25	4	21.30	21.10	-2	91	-2.19%
2023/10/26	7	21.41	7	21.33	21.35	0	94	0.00%
2023/10/25	3	21.57	1	21.65	21.80	2	94	2.11%
2023/10/24	4	21.24	4	21.18	21.30	0	95	0.00%
2023/10/23	0	0.00	7	21.40	21.10	-7	96	-7.28%
2023/10/20	0	0.00	2	21.75	21.75	-2	96	-2.07%
2023/10/19	2	22.40	1	22.55	22.50	1	99	1.00%
2023/10/18	1	22.30	1	22.30	22.80	0	101	0.00%
2023/10/17	3	22.40	1	22.55	22.60	2	102	1.94%
2023/10/16	2	22.40	0	0.00	22.70	2	105	1.90%
2023/10/13	3	22.65	0	0.00	22.65	3	109	2.74%
2023/10/12	2	22.50	1	22.60	22.60	1	111	0.89%
2023/10/11	10	22.21	0	0.00	22.45	10	113	8.85%
2023/10/06	3	22.50	0	0.00	22.45	3	115	2.60%
2023/10/05	5	22.46	0	0.00	22.60	5	121	4.12%
2023/10/04	1	22.35	0	0.00	22.35	1	123	0.81%
2023/10/03	1	22.60	0	0.00	22.60	1	125	0.80%
2023/10/02	2	22.90	0	0.00	22.65	2	127	1.56%
2023/09/28	1	22.60	0	0.00	22.55	1	131	0.76%
2023/09/26	0	0.00	2	22.58	22.55	-2	140	-1.42%
2023/09/25	0	0.00	2	22.85	22.80	-2	144	-1.39%
2023/09/22	0	0.00	2	22.85	22.85	-2	148	-1.35%
2023/09/21	4	22.88	7	22.98	22.85	-3	150	-1.99%
2023/09/20	0	0.00	7	23.25	23.15	-7	153	-4.57%
2023/09/19	0	0.00	7	23.20	23.30	-7	158	-4.42%
2023/09/18	4	23.11	2	23.48	23.45	2	167	1.20%
2023/09/15	6	22.99	1	22.75	23.00	5	169	2.95%
2023/09/14	9	23.08	0	0.00	22.75	9	173	5.19%
2023/09/13	7	22.98	0	0.00	22.95	7	178	3.92%
2023/09/12	12	22.57	0	0.00	22.85	12	185	6.48%
2023/09/11	11	22.45	15	22.37	22.40	-4	189	-2.11%
2023/09/08	13	22.63	5	22.63	22.65	8	194	4.12%
2023/09/07	4	23.19	2	23.05	23.10	2	198	1.01%
2023/09/06	2	23.60	4	23.63	23.45	-2	205	-0.97%
2023/09/05	2	23.70	1	23.55	23.80	1	211	0.47%
2023/09/01	1	23.90	1	23.90	23.75	0	228	0.00%
2023/08/31	11	23.73	7	23.81	23.90	4	238	1.68%
2023/08/30	2	23.25	0	0.00	23.35	2	258	0.78%
2023/08/29	1	23.05	0	0.00	23.05	1	279	0.36%
2023/08/25	4	23.16	1	23.15	23.10	3	318	0.94%
2023/08/24	2	22.85	1	23.10	22.85	1	321	0.31%
2023/08/23	8	23.04	1	23.00	22.70	7	334	2.09%
2023/08/22	5	22.75	0	0.00	22.60	5	361	1.38%
2023/08/21	1	23.25	0	0.00	23.15	1	366	0.27%
2023/08/18	1	23.85	6	23.85	23.75	-5	374	-1.33%
2023/08/17	0	0.00	8	24.44	24.50	-8	394	-2.03%
2023/08/16	2	23.10	0	0.00	23.20	2	400	0.50%
2023/08/15	2	23.15	1	23.00	23.00	1	410	0.24%
2023/08/14	1	22.45	0	0.00	22.50	1	419	0.24%
2023/08/11	2	23.10	0	0.00	23.15	2	437	0.46%
2023/08/10	4	23.08	3	22.85	23.00	1	504	0.20%
2023/08/08	0	0.00	2	23.95	23.90	-2	525	-0.38%
2023/08/07	1	24.20	2	24.28	24.40	-1	533	-0.19%
2023/08/04	1	24.40	11	24.39	24.45	-10	544	-1.84%
2023/08/02	48	24.48	10	24.47	24.40	38	548	6.93%
2023/07/31	4	25.53	6	25.57	25.10	-2	548	-0.36%
2023/07/28	0	0.00	3	25.25	25.65	-3	549	-0.55%
2023/07/27	1	24.70	1	25.15	25.20	0	555	0.00%
2023/07/26	3	24.85	1	24.70	24.70	2	569	0.35%
2023/07/25	0	0.00	4	24.79	25.00	-4	593	-0.67%
2023/07/24	12	24.88	4	24.83	24.90	8	602	1.33%
2023/07/21	2	25.40	1	25.75	25.55	1	605	0.17%
2023/07/20	1	25.60	2	25.90	25.90	-1	618	-0.16%
2023/07/19	2	25.35	5	25.46	25.35	-3	627	-0.48%
2023/07/18	0	0.00	2	25.90	25.75	-2	631	-0.32%
2023/07/17	0	0.00	1	26.10	26.65	-1	634	-0.16%
2023/07/14	5	26.69	9	26.67	26.40	-4	637	-0.63%
2023/07/13	2	26.48	6	26.28	26.20	-4	662	-0.60%
2023/07/12	1	26.80	8	26.42	26.25	-7	667	-1.05%
2023/07/11	0	0.00	3	27.22	27.10	-3	663	-0.45%
2023/07/10	0	0.00	1	27.10	27.10	-1	663	-0.15%
2023/07/07	1	27.50	2	27.28	27.20	-1	663	-0.15%
2023/07/06	2	27.65	9	27.86	27.90	-7	666	-1.05%
2023/07/05	17	27.52	15	27.63	27.25	2	665	0.30%
2023/07/04	2	27.65	5	27.85	27.90	-3	660	-0.45%
2023/07/03	3	28.10	1	27.95	27.95	2	660	0.30%
2023/06/30	2	27.83	2	27.75	28.10	0	658	0.00%
2023/06/29	2	28.50	3	28.45	28.20	-1	659	-0.15%
2023/06/28	2	28.35	0	0.00	28.45	2	659	0.30%
2023/06/27	0	0.00	14	27.91	27.75	-14	665	-2.10%
2023/06/26	20	28.02	7	28.18	28.00	13	666	1.95%
2023/06/21	5	28.85	2	28.95	29.10	3	665	0.45%
2023/06/20	15	28.49	1	28.35	28.80	14	666	2.10%
2023/06/19	1	28.90	3	29.10	28.85	-2	668	-0.30%
2023/06/16	17	29.63	11	29.49	29.25	6	669	0.90%
2023/06/15	5	29.50	4	29.68	30.10	1	665	0.15%
2023/06/14	0	0.00	7	29.91	29.60	-7	666	-1.05%
2023/06/13	4	30.15	10	30.09	30.20	-6	677	-0.89%
2023/06/12	4	30.41	16	30.45	30.20	-12	687	-1.74%
2023/06/09	12	30.86	4	31.03	30.90	8	714	1.12%
2023/06/08	11	31.04	52	31.11	31.25	-41	715	-5.73%
2023/06/07	11	32.26	19	31.87	31.95	-8	719	-1.11%
2023/06/06	14	32.99	25	32.72	32.90	-11	731	-1.50%
2023/06/05	54	33.75	39	33.41	33.35	15	807	1.86%
2023/06/02	13	33.08	28	32.93	33.00	-15	871	-1.72%
2023/06/01	41	31.57	38	31.55	32.05	3	856	0.35%
2023/05/31	66	30.65	21	31.06	30.95	45	839	5.36%
2023/05/30	2	30.20	14	29.80	29.80	-12	823	-1.46%
2023/05/29	15	28.22	20	29.52	30.20	-5	821	-0.61%
2023/05/26	17	29.34	262	29.77	28.90	-245	808	-30.30%	大賣/鉅額交易
2023/05/25	5	31.11	18	30.83	31.15	-13	783	-1.66%
2023/05/24	6	31.21	14	30.82	31.15	-8	780	-1.02%
2023/05/23	26	31.00	23	30.68	31.20	3	778	0.39%
2023/05/22	45	30.39	6	30.02	30.20	39	767	5.08%
2023/05/19	31	29.55	38	29.38	29.25	-7	765	-0.91%
2023/05/18	11	29.93	9	29.91	29.90	2	757	0.26%
2023/05/17	49	29.95	27	30.00	30.15	22	754	2.92%
2023/05/16	109	30.55	37	30.47	29.70	72	744	9.67%	大買/
2023/05/15	51	28.83	15	27.23	28.80	36	689	5.22%
2023/05/12	10	26.66	29	26.96	27.10	-19	755	-2.51%
2023/05/11	7	27.80	31	27.74	27.35	-24	776	-3.09%
2023/05/10	48	28.96	4	28.85	28.90	44	766	5.74%
2023/05/09	3	28.22	16	28.72	28.10	-13	756	-1.72%
2023/05/08	24	28.76	0	0.00	28.80	24	752	3.19%
2023/05/05	4	28.08	3	27.87	28.40	1	750	0.13%
2023/05/04	1	28.05	0	0.00	28.05	1	749	0.13%
2023/05/03	1	28.30	12	28.12	27.90	-11	747	-1.47%
2023/05/02	29	29.38	20	29.44	28.90	9	743	1.21%
2023/04/28	63	28.98	14	28.87	28.75	49	732	6.69%
2023/04/27	71	28.23	10	27.55	28.30	61	708	8.61%
2023/04/26	3	27.03	32	26.63	27.40	-29	698	-4.15%
2023/04/25	79	27.13	18	27.87	27.05	61	694	8.79%
2023/04/24	11	27.30	0	0.00	27.80	11	679	1.62%
2023/04/21	10	26.63	11	26.45	26.20	-1	672	-0.15%
2023/04/20	1	27.50	9	27.87	27.50	-8	687	-1.16%
2023/04/19	13	28.19	8	28.18	27.85	5	685	0.73%
2023/04/18	1	28.25	41	28.53	28.25	-40	679	-5.89%
2023/04/17	36	27.40	0	0.00	27.35	36	654	5.50%
2023/04/14	3	26.68	2	26.63	26.90	1	647	0.15%
2023/04/13	3	26.65	4	26.83	26.60	-1	646	-0.15%
2023/04/12	6	26.97	1	27.00	26.95	5	645	0.77%
2023/04/11	6	27.23	24	26.84	26.65	-18	643	-2.80%
2023/04/10	10	27.07	0	0.00	27.05	10	640	1.56%
2023/04/07	2	26.73	2	26.58	26.50	0	638	0.00%
2023/04/06	0	0.00	10	26.88	26.80	-10	636	-1.57%
2023/03/31	4	26.99	2	26.88	27.00	2	642	0.31%
2023/03/30	26	27.09	12	26.81	27.05	14	641	2.18%
2023/03/29	4	26.25	13	26.46	26.40	-9	639	-1.41%
2023/03/28	9	26.71	30	26.86	26.20	-21	643	-3.26%
2023/03/27	12	27.44	9	27.59	27.30	3	638	0.47%
2023/03/24	49	27.39	8	27.50	27.25	41	639	6.42%
2023/03/23	23	26.56	0	0.00	26.90	23	635	3.62%
2023/03/22	0	0.00	12	27.13	26.75	-12	636	-1.89%
2023/03/21	10	27.13	5	27.09	26.95	5	634	0.79%
2023/03/20	21	26.14	4	26.04	26.30	17	632	2.69%
2023/03/17	0	0.00	4	26.83	26.10	-4	637	-0.63%
2023/03/16	25	26.31	28	26.51	26.30	-3	639	-0.47%
2023/03/15	12	28.40	18	28.51	27.65	-6	640	-0.94%
2023/03/14	15	28.66	17	28.22	28.45	-2	642	-0.31%
2023/03/13	6	27.10	5	26.88	26.90	1	707	0.14%
2023/03/10	12	27.77	12	27.78	27.40	0	742	0.00%
2023/03/09	2	28.45	41	28.58	28.25	-39	739	-5.27%
2023/03/08	64	29.00	53	28.97	29.30	11	725	1.52%
2023/03/07	54	26.88	58	27.65	28.20	-4	662	-0.60%
2023/03/06	6	25.63	5	25.90	25.65	1	587	0.17%
2023/03/03	3	25.18	0	0.00	25.20	3	595	0.50%
2023/03/02	1	25.15	1	25.10	24.95	0	633	0.00%
2023/02/22	4	25.44	6	25.51	25.40	-2	759	-0.26%
2023/02/21	0	0.00	16	26.11	25.75	-16	756	-2.11%
2023/02/20	25	26.65	14	26.68	26.50	11	753	1.46%
2023/02/17	10	25.90	15	25.90	26.05	-5	743	-0.67%
2023/02/16	6	25.28	0	0.00	25.45	6	737	0.81%
2023/02/15	0	0.00	1	25.05	25.05	-1	739	-0.14%
2023/02/14	7	25.99	11	26.01	25.50	-4	734	-0.54%
2023/02/13	3	25.52	4	25.40	25.25	-1	725	-0.14%
2023/02/10	0	0.00	13	26.98	26.10	-13	719	-1.81%
2023/02/09	13	25.22	5	24.45	25.95	8	646	1.24%
2023/02/08	0	0.00	1	23.70	23.60	-1	628	-0.16%
2023/02/07	3	23.50	0	0.00	23.70	3	657	0.46%
2023/02/06	3	23.82	2	23.80	23.55	1	688	0.15%
2023/02/03	6	23.92	2	23.75	23.95	4	695	0.58%
2023/02/02	2	23.65	0	0.00	23.90	2	692	0.29%
2023/01/31	4	23.65	0	0.00	23.65	4	688	0.58%
2023/01/30	1	22.75	1	23.00	23.00	0	685	0.00%
2023/01/16	13	22.43	0	0.00	22.50	13	681	1.91%
2023/01/13	8	22.34	3	22.35	22.35	5	681	0.73%
2023/01/12	2	22.15	1	22.30	22.15	1	680	0.15%
2023/01/11	3	22.37	1	22.60	22.25	2	679	0.29%
2023/01/10	12	23.19	36	23.45	22.70	-24	676	-3.55%
2023/01/09	8	22.53	0	0.00	22.35	8	655	1.22%
2023/01/06	0	0.00	1	22.00	22.15	-1	651	-0.15%
2023/01/05	6	22.15	5	22.30	22.05	1	653	0.15%
2023/01/04	2	22.50	2	22.35	22.30	0	652	0.00%
2023/01/03	3	22.38	1	22.45	22.40	2	651	0.31%
2022/12/30	1	21.95	0	0.00	21.85	1	650	0.15%
2022/12/29	0	0.00	3	21.48	21.75	-3	649	-0.46%
2022/12/28	2	21.50	3	21.82	21.65	-1	650	-0.15%
2022/12/27	1	22.20	6	22.08	22.10	-5	648	-0.77%
2022/12/23	3	22.65	4	22.28	22.25	-1	648	-0.15%
2022/12/21	0	0.00	2	22.15	21.70	-2	642	-0.31%
2022/12/20	0	0.00	6	22.28	21.85	-6	641	-0.94%
2022/12/19	4	22.45	7	22.79	22.45	-3	637	-0.47%
2022/12/16	5	22.98	9	23.06	22.85	-4	634	-0.63%
2022/12/14	4	24.04	0	0.00	24.35	4	626	0.64%
2022/12/13	9	24.13	7	24.54	23.90	2	622	0.32%
2022/12/12	11	23.84	8	24.13	24.40	3	619	0.48%
2022/12/09	3	24.42	0	0.00	24.30	3	615	0.49%
2022/12/08	2	24.83	12	24.76	24.70	-10	608	-1.64%
2022/12/07	39	24.88	44	25.18	24.70	-5	601	-0.83%
2022/12/06	25	26.70	19	26.90	26.15	6	581	1.03%
2022/12/05	18	26.97	20	27.08	27.35	-2	567	-0.35%
2022/12/02	34	24.84	39	25.72	26.50	-5	467	-1.07%
2022/12/01	6	23.95	11	24.16	24.10	-5	426	-1.17%
2022/11/30	11	23.87	8	24.18	24.20	3	419	0.72%
2022/11/29	20	24.24	15	24.83	24.05	5	411	1.21%
2022/11/28	20	23.89	5	23.94	23.85	15	388	3.86%
2022/11/25	4	24.21	7	24.28	24.45	-3	382	-0.79%
2022/11/24	34	24.40	33	24.20	24.50	1	369	0.27%
2022/11/23	0	0.00	6	24.31	25.00	-6	332	-1.80%
2022/11/22	0	0.00	8	22.43	22.75	-8	235	-3.40%
2022/11/21	1	20.65	0	0.00	20.70	1	201	0.50%
2022/11/18	3	20.63	5	20.66	20.65	-2	205	-0.97%
2022/11/17	4	20.68	2	20.60	20.90	2	205	0.98%
2022/11/16	4	20.40	6	20.61	20.60	-2	203	-0.98%
2022/11/15	7	20.64	2	20.78	20.65	5	204	2.45%
2022/11/14	0	0.00	4	21.10	21.00	-4	203	-1.96%
2022/11/11	27	20.88	3	20.72	21.05	24	202	11.83%
2022/11/10	5	20.40	1	20.50	20.45	4	198	2.02%
2022/11/09	4	20.90	2	20.85	20.90	2	197	1.02%
2022/11/08	7	21.05	4	21.31	20.85	3	196	1.52%
2022/11/07	6	21.70	9	21.62	21.65	-3	193	-1.55%
2022/11/04	3	21.05	11	21.05	21.40	-8	186	-4.30%
2022/11/03	1	20.65	11	21.53	21.65	-10	177	-5.64%
2022/11/02	0	0.00	15	19.85	20.75	-15	147	-10.18%
2022/11/01	0	0.00	1	17.90	18.90	-1	116	-0.86%
2022/10/31	1	17.10	0	0.00	17.20	1	108	0.92%
2022/10/26	5	16.85	1	16.60	16.65	4	108	3.67%
2022/10/25	0	0.00	2	16.60	16.65	-2	109	-1.83%
2022/10/24	4	16.90	1	16.70	16.65	3	109	2.74%
2022/10/21	0	0.00	1	16.90	16.50	-1	109	-0.92%
2022/10/20	1	16.90	6	16.87	16.85	-5	108	-4.60%
2022/10/19	0	0.00	2	17.28	17.30	-2	108	-1.85%
2022/10/18	0	0.00	3	17.28	17.25	-3	108	-2.77%
2022/10/17	6	17.22	3	17.25	17.30	3	107	2.78%
2022/10/14	1	17.50	2	17.55	17.80	-1	110	-0.91%
2022/10/13	14	17.21	7	18.10	16.85	7	112	6.20%
2022/10/12	6	18.38	2	18.35	18.35	4	111	3.59%
2022/10/11	0	0.00	2	18.50	18.45	-2	111	-1.79%
2022/10/07	0	0.00	2	19.20	19.15	-2	112	-1.78%
2022/10/06	0	0.00	2	19.35	19.50	-2	114	-1.75%
2022/10/05	0	0.00	12	19.66	19.45	-12	115	-10.42%
2022/10/04	4	19.20	2	19.20	19.55	2	115	1.74%
2022/10/03	4	18.55	3	18.82	18.80	1	115	0.87%
2022/09/30	6	18.38	7	18.71	18.65	-1	115	-0.86%
2022/09/29	0	0.00	1	19.05	18.95	-1	114	-0.87%
2022/09/28	1	18.95	1	18.90	18.70	0	114	0.00%
2022/09/27	2	19.45	5	19.44	19.90	-3	114	-2.63%
2022/09/26	6	19.22	1	19.50	19.50	5	113	4.42%
2022/09/23	1	20.05	2	20.25	20.25	-1	114	-0.87%
2022/09/22	0	0.00	6	20.20	20.25	-6	114	-5.26%
2022/09/21	7	20.35	2	20.55	20.35	5	110	4.51%
2022/09/19	3	21.30	1	21.05	21.00	2	109	1.83%
2022/09/16	0	0.00	2	21.65	21.35	-2	109	-1.82%
2022/09/15	3	21.58	1	21.90	21.45	2	110	1.82%
2022/09/14	2	21.43	9	21.65	21.50	-7	109	-6.40%
2022/09/13	0	0.00	3	22.03	21.80	-3	109	-2.73%
2022/09/12	1	21.35	0	0.00	21.85	1	111	0.90%
2022/09/08	0	0.00	3	21.65	21.35	-3	108	-2.75%
2022/09/07	5	21.15	2	21.40	21.15	3	110	2.72%
2022/09/06	2	21.65	3	21.80	21.50	-1	109	-0.91%
2022/09/05	2	22.15	0	0.00	22.00	2	108	1.84%
2022/09/02	1	22.45	5	22.56	22.35	-4	109	-3.67%
2022/09/01	3	22.27	6	22.50	22.60	-3	109	-2.74%
2022/08/31	7	22.56	0	0.00	22.70	7	110	6.31%
2022/08/30	1	22.70	3	22.90	22.70	-2	108	-1.84%
2022/08/29	1	22.30	4	22.35	23.00	-3	104	-2.87%
2022/08/26	6	23.08	0	0.00	23.00	6	103	5.77%
2022/08/24	1	22.45	2	22.55	22.45	-1	101	-0.98%
2022/08/23	0	0.00	1	22.65	22.65	-1	102	-0.97%
2022/08/22	0	0.00	4	23.04	23.00	-4	104	-3.83%
2022/08/19	3	22.40	0	0.00	22.60	3	101	2.97%
2022/08/18	0	0.00	1	22.20	22.30	-1	99	-1.00%
2022/08/17	0	0.00	2	22.20	22.20	-2	99	-2.01%
2022/08/15	2	22.68	6	22.90	22.90	-4	100	-3.98%
2022/08/12	6	22.63	0	0.00	22.85	6	99	6.03%
2022/08/09	1	21.75	0	0.00	21.75	1	94	1.05%
2022/08/08	6	21.35	1	21.55	21.45	5	95	5.24%
2022/08/05	2	21.28	0	0.00	21.35	2	96	2.08%
2022/08/04	1	20.95	3	21.03	20.95	-2	99	-2.02%
2022/08/03	0	0.00	3	21.27	21.15	-3	99	-3.01%
2022/08/02	1	21.35	10	21.36	21.30	-9	102	-8.80%
2022/08/01	5	21.67	8	21.60	21.95	-3	103	-2.90%
2022/07/29	2	21.75	0	0.00	21.65	2	102	1.94%
2022/07/28	2	21.55	2	21.55	21.35	0	103	0.00%
2022/07/27	0	0.00	3	21.75	21.60	-3	103	-2.89%
2022/07/26	6	21.50	2	21.85	21.85	4	104	3.84%
2022/07/22	1	21.90	1	22.05	21.90	0	104	0.00%
2022/07/21	5	21.89	2	21.58	22.05	3	111	2.70%
2022/07/20	16	21.38	4	21.55	21.20	12	109	10.96%
2022/07/19	2	21.05	1	21.00	21.05	1	107	0.93%
2022/07/18	1	21.10	3	21.25	21.05	-2	108	-1.84%
2022/07/15	2	20.90	3	20.82	20.90	-1	112	-0.89%
2022/07/14	8	20.27	0	0.00	20.65	8	111	7.16%
2022/07/13	3	20.28	0	0.00	20.30	3	110	2.71%
2022/07/12	1	19.90	13	20.05	19.95	-12	110	-10.84%
2022/07/11	2	20.70	2	21.25	20.60	0	110	0.00%
2022/07/08	1	20.75	11	20.75	20.75	-10	115	-8.66%
2022/07/07	3	20.47	3	20.62	20.75	0	116	0.00%
2022/07/06	4	20.29	5	20.45	20.00	-1	117	-0.85%
2022/07/05	21	20.40	5	20.50	20.60	16	120	13.30%
2022/07/04	4	20.35	8	20.65	20.45	-4	120	-3.33%
2022/07/01	7	20.54	8	20.31	20.00	-1	121	-0.82%
2022/06/29	1	22.00	0	0.00	22.15	1	117	0.85%
2022/06/28	1	22.30	0	0.00	22.20	1	119	0.84%
2022/06/27	1	22.45	0	0.00	22.60	1	120	0.83%
2022/06/24	6	22.12	0	0.00	22.05	6	121	4.96%
2022/06/23	7	21.52	2	21.65	21.60	5	120	4.16%
2022/06/22	1	21.40	0	0.00	21.40	1	119	0.84%
2022/06/21	3	22.15	0	0.00	22.15	3	118	2.53%
2022/06/20	1	21.45	3	21.55	21.45	-2	118	-1.69%
2022/06/17	8	22.15	10	22.30	22.15	-2	116	-1.72%
2022/06/16	1	23.10	2	22.95	22.50	-1	116	-0.86%
2022/06/15	3	23.40	0	0.00	23.50	3	116	2.58%
2022/06/14	1	23.60	2	22.95	23.40	-1	118	-0.84%
2022/06/13	0	0.00	11	23.87	23.70	-11	119	-9.23%
2022/06/10	0	0.00	1	24.60	24.50	-1	120	-0.83%
2022/06/09	3	24.75	1	24.50	24.90	2	120	1.66%
2022/06/08	1	24.30	1	24.50	24.25	0	119	0.00%
2022/06/07	0	0.00	1	24.35	24.30	-1	119	-0.84%
2022/06/06	2	24.30	6	24.36	24.40	-4	119	-3.36%
2022/06/02	14	24.50	11	24.82	24.50	3	121	2.47%
2022/06/01	1	23.75	0	0.00	23.85	1	118	0.84%
2022/05/31	5	23.54	5	23.81	23.75	0	118	0.00%
2022/05/30	20	23.90	6	24.26	24.05	14	119	11.75%
2022/05/27	3	23.63	2	23.78	23.75	1	117	0.85%
2022/05/26	9	23.44	4	23.43	23.40	5	117	4.24%
2022/05/25	2	23.55	0	0.00	23.60	2	120	1.66%
2022/05/24	3	23.13	8	23.66	23.10	-5	122	-4.10%
2022/05/23	0	0.00	7	23.77	23.75	-7	121	-5.75%
2022/05/20	2	23.58	3	23.65	23.65	-1	121	-0.82%
2022/05/19	2	22.78	2	22.65	23.00	0	121	0.00%
2022/05/18	7	23.05	6	23.22	23.10	1	121	0.82%
2022/05/17	2	23.03	0	0.00	23.15	2	120	1.66%
2022/05/16	4	22.74	2	22.80	22.65	2	119	1.67%
2022/05/13	9	22.21	5	22.09	22.25	4	118	3.37%
2022/05/12	7	22.23	1	23.10	21.80	6	117	5.10%
2022/05/11	5	23.25	3	23.35	23.10	2	115	1.73%
2022/05/10	4	22.34	2	23.65	23.40	2	115	1.73%
2022/05/09	3	24.07	0	0.00	24.10	3	113	2.64%
2022/05/06	1	24.75	3	24.80	24.80	-2	112	-1.78%
2022/05/05	2	25.35	0	0.00	25.25	2	113	1.77%
2022/05/04	1	25.00	0	0.00	25.00	1	113	0.88%
2022/05/03	0	0.00	1	24.70	24.65	-1	114	-0.87%
2022/04/29	3	24.45	2	24.25	24.30	1	116	0.86%
2022/04/28	0	0.00	4	24.15	24.30	-4	117	-3.40%
2022/04/27	5	24.16	7	24.81	24.00	-2	117	-1.70%
2022/04/26	2	26.13	4	26.23	26.05	-2	113	-1.77%
2022/04/25	1	26.35	2	26.35	26.25	-1	112	-0.89%
2022/04/22	0	0.00	2	27.15	27.10	-2	111	-1.79%
2022/04/21	4	28.35	2	28.20	27.55	2	114	1.75%
2022/04/20	5	26.85	2	26.95	26.95	3	111	2.70%
2022/04/19	2	26.98	0	0.00	26.90	2	111	1.79%
2022/04/18	0	0.00	2	26.80	26.90	-2	113	-1.76%
2022/04/15	3	27.35	3	27.50	27.35	0	114	0.00%
2022/04/14	2	27.90	2	28.20	28.20	0	117	0.00%
2022/04/13	1	26.50	0	0.00	26.50	1	117	0.85%
2022/04/12	2	26.70	5	26.87	26.55	-3	125	-2.39%
2022/04/11	3	27.12	3	27.33	26.85	0	162	0.00%
2022/04/08	1	27.95	6	28.00	27.95	-5	185	-2.69%
2022/04/07	0	0.00	6	28.25	28.00	-6	187	-3.19%
2022/04/06	3	28.50	0	0.00	28.55	3	190	1.57%
2022/04/01	1	28.65	0	0.00	28.75	1	192	0.52%
2022/03/31	9	28.67	4	28.76	28.65	5	194	2.58%
2022/03/30	2	29.05	3	29.10	29.25	-1	197	-0.51%
2022/03/29	1	28.70	0	0.00	28.65	1	197	0.51%
2022/03/28	3	28.50	1	28.90	28.75	2	196	1.02%
2022/03/25	0	0.00	1	29.10	29.10	-1	196	-0.51%
2022/03/24	0	0.00	1	29.15	29.25	-1	197	-0.51%
2022/03/23	1	29.25	1	29.60	29.35	0	198	0.00%
2022/03/22	0	0.00	1	29.25	29.40	-1	199	-0.50%
2022/03/21	3	29.30	0	0.00	29.30	3	200	1.50%
2022/03/18	2	28.73	0	0.00	28.80	2	201	0.99%
2022/03/17	3	28.57	1	28.65	28.60	2	201	0.99%
2022/03/16	2	28.18	1	28.30	28.50	1	199	0.50%
2022/03/15	1	28.70	10	28.65	28.60	-9	200	-4.48%
2022/03/11	1	29.50	1	29.55	29.35	0	202	0.00%
2022/03/10	10	30.18	0	0.00	30.10	10	200	4.99%
2022/03/09	2	29.90	1	29.95	30.05	1	200	0.50%
2022/03/08	2	29.38	1	29.80	29.55	1	201	0.50%
2022/03/07	2	30.50	2	30.70	30.30	0	199	0.00%
2022/03/04	0	0.00	1	31.40	31.30	-1	198	-0.50%
2022/03/03	4	31.33	0	0.00	31.50	4	199	2.00%
2022/03/02	3	30.75	2	30.85	30.75	1	200	0.50%
2022/03/01	1	30.70	0	0.00	30.90	1	201	0.50%
2022/02/25	1	30.65	10	30.85	30.60	-9	202	-4.45%
2022/02/24	0	0.00	6	31.21	31.00	-6	204	-2.93%
2022/02/23	7	31.54	0	0.00	31.60	7	207	3.37%
2022/02/22	1	31.55	6	31.41	31.45	-5	208	-2.39%
2022/02/21	3	31.68	1	31.50	31.70	2	208	0.96%
2022/02/18	1	31.70	2	31.70	32.00	-1	209	-0.48%
2022/02/17	0	0.00	2	31.95	31.85	-2	209	-0.95%
2022/02/16	17	31.65	0	0.00	31.75	17	211	8.03%
2022/02/15	1	31.70	0	0.00	31.55	1	213	0.47%
2022/02/14	1	31.50	6	31.50	31.50	-5	214	-2.34%
2022/02/11	0	0.00	1	32.55	32.30	-1	215	-0.46%
2022/02/10	0	0.00	1	32.85	32.95	-1	216	-0.46%
2022/02/09	1	32.50	0	0.00	32.70	1	217	0.46%
2022/02/08	1	31.95	3	31.92	32.10	-2	219	-0.91%
2022/02/07	41	31.91	1	31.45	31.95	40	219	18.20%
2022/01/25	3	32.08	1	31.90	31.55	2	224	0.89%
2022/01/24	4	31.85	2	32.13	31.90	2	233	0.86%
2022/01/21	1	33.40	2	33.38	32.60	-1	251	-0.40%
2022/01/20	2	33.23	0	0.00	33.65	2	251	0.80%
2022/01/19	0	0.00	7	33.00	33.00	-7	252	-2.77%
2022/01/18	1	32.60	2	32.60	32.60	-1	256	-0.39%
2022/01/14	1	33.15	2	32.10	32.30	-1	256	-0.39%
2022/01/13	0	0.00	2	33.45	33.30	-2	256	-0.78%
2022/01/12	0	0.00	2	33.40	33.40	-2	258	-0.77%
2022/01/11	2	33.33	7	33.49	33.35	-5	258	-1.93%
2022/01/10	4	33.40	5	33.54	33.30	-1	256	-0.39%
2022/01/07	1	33.70	16	34.17	33.80	-15	256	-5.85%
2022/01/06	7	34.59	16	34.33	34.20	-9	253	-3.55%
2022/01/05	0	0.00	15	35.06	34.75	-15	250	-5.99%
2022/01/04	7	36.50	29	36.35	35.85	-22	241	-9.09%
2022/01/03	29	34.05	14	35.07	36.30	15	203	7.36%
2021/12/30	5	33.10	5	33.41	33.00	0	179	0.00%
2021/12/29	11	32.89	1	32.75	33.45	10	178	5.60%
2021/12/28	0	0.00	4	32.36	32.30	-4	176	-2.27%
2021/12/27	0	0.00	3	32.70	32.35	-3	178	-1.68%
2021/12/24	7	32.51	4	32.91	32.55	3	178	1.68%
2021/12/23	5	32.02	0	0.00	32.15	5	175	2.85%
2021/12/22	9	31.99	0	0.00	32.10	9	177	5.08%
2021/12/20	0	0.00	2	31.43	31.40	-2	181	-1.10%
2021/12/17	0	0.00	7	31.84	31.75	-7	181	-3.86%
2021/12/16	11	31.90	5	32.01	32.25	6	181	3.31%
2021/12/15	0	0.00	4	31.90	31.80	-4	181	-2.21%
2021/12/14	0	0.00	8	32.00	31.90	-8	180	-4.44%
2021/12/13	1	32.75	2	32.78	32.50	-1	178	-0.56%
2021/12/10	1	33.40	3	33.37	33.15	-2	178	-1.12%
2021/12/09	0	0.00	8	33.70	33.95	-8	178	-4.49%
2021/12/08	17	33.56	4	33.44	33.70	13	176	7.37%
2021/12/06	2	32.30	1	32.30	32.30	1	175	0.57%
2021/11/30	0	0.00	1	32.10	32.00	-1	181	-0.55%
2021/11/29	3	32.10	0	0.00	32.00	3	181	1.65%
2021/11/25	0	0.00	3	34.00	33.50	-3	182	-1.65%
2021/11/24	3	34.00	1	33.90	33.90	2	181	1.10%
2021/11/23	0	0.00	16	34.43	33.90	-16	181	-8.80%
2021/11/22	4	33.84	1	33.30	34.20	3	177	1.69%
2021/11/19	3	33.15	0	0.00	33.15	3	175	1.71%
2021/11/18	6	32.64	2	32.60	32.60	4	174	2.29%
2021/11/17	0	0.00	2	32.75	32.65	-2	177	-1.13%
2021/11/16	5	32.92	1	32.95	32.80	4	178	2.25%
2021/11/15	11	33.05	4	33.08	33.05	7	180	3.89%
2021/11/12	0	0.00	6	32.73	32.45	-6	185	-3.24%
2021/11/11	1	33.50	2	33.18	33.20	-1	186	-0.54%
2021/11/10	1	33.20	5	33.47	33.45	-4	191	-2.09%
2021/11/09	10	33.77	11	33.66	33.75	-1	192	-0.52%
2021/11/08	2	33.05	3	32.98	33.15	-1	193	-0.52%
2021/11/05	9	32.50	5	32.40	32.50	4	203	1.97%
2021/11/04	3	33.58	6	33.51	33.30	-3	207	-1.45%
2021/11/03	2	33.28	1	33.90	33.35	1	210	0.47%
2021/11/02	0	0.00	12	34.05	33.35	-12	213	-5.61%
2021/11/01	1	35.40	3	34.88	34.50	-2	211	-0.94%
2021/10/29	8	34.70	29	33.93	34.00	-21	205	-10.23%
2021/10/28	6	32.78	2	32.75	32.65	4	188	2.12%
2021/10/27	13	32.58	6	32.43	32.60	7	191	3.66%
2021/10/26	17	32.28	4	32.05	32.45	13	192	6.75%
2021/10/25	2	31.55	1	31.15	31.65	1	191	0.52%
2021/10/22	0	0.00	1	31.30	30.95	-1	199	-0.50%
2021/10/21	3	32.20	6	31.94	31.50	-3	211	-1.42%
2021/10/20	5	31.07	5	31.10	31.50	0	222	0.00%
2021/10/19	4	30.85	1	30.90	30.90	3	232	1.29%
2021/10/18	0	0.00	2	30.00	30.20	-2	235	-0.85%
2021/10/15	12	30.15	0	0.00	30.20	12	248	4.82%
2021/10/13	1	29.05	5	29.20	29.20	-4	303	-1.32%
2021/10/12	1	29.80	8	29.79	29.80	-7	319	-2.19%
2021/10/08	2	30.15	7	30.00	30.00	-5	321	-1.55%
2021/10/07	16	29.44	0	0.00	29.80	16	327	4.89%
2021/10/06	0	0.00	10	29.24	28.75	-10	339	-2.95%
2021/10/05	5	28.93	2	29.13	29.30	3	345	0.87%
2021/10/04	2	30.63	0	0.00	29.55	2	346	0.58%
2021/10/01	2	31.60	1	31.80	31.00	1	345	0.29%
2021/09/30	1	31.95	2	31.90	31.95	-1	349	-0.29%
2021/09/29	2	31.80	1	31.30	31.80	1	361	0.28%
2021/09/28	7	31.81	2	31.25	31.60	5	372	1.34%
2021/09/27	14	31.74	0	0.00	31.60	14	378	3.70%
2021/09/24	3	30.92	1	30.70	30.80	2	378	0.53%
2021/09/23	1	31.00	0	0.00	31.00	1	387	0.26%
2021/09/22	6	30.78	8	30.50	30.60	-2	393	-0.51%
2021/09/17	5	31.26	0	0.00	31.25	5	396	1.26%
2021/09/16	5	31.45	3	31.37	31.40	2	409	0.49%
2021/09/15	5	31.30	3	31.30	31.50	2	424	0.47%
2021/09/14	8	31.67	4	31.71	31.55	4	432	0.92%
2021/09/13	22	31.38	0	0.00	31.40	22	437	5.02%
2021/09/10	13	31.62	0	0.00	31.55	13	441	2.94%
2021/09/09	6	31.98	0	0.00	31.50	6	450	1.33%
2021/09/08	10	32.16	0	0.00	32.00	10	464	2.15%
2021/09/07	2	32.35	0	0.00	32.30	2	516	0.39%
2021/09/06	2	33.03	7	32.91	32.60	-5	519	-0.96%
2021/09/03	2	33.45	3	33.55	33.45	-1	519	-0.19%
2021/09/02	2	33.55	10	33.65	33.55	-8	519	-1.54%
2021/09/01	8	34.09	7	33.96	33.85	1	520	0.19%
2021/08/31	1	33.35	8	33.34	33.35	-7	518	-1.35%
2021/08/30	0	0.00	1	34.20	33.80	-1	521	-0.19%
2021/08/27	5	33.84	4	33.53	34.10	1	522	0.19%
2021/08/26	0	0.00	10	34.00	33.80	-10	523	-1.91%
2021/08/25	12	34.13	0	0.00	34.40	12	526	2.28%
2021/08/24	6	33.58	2	33.78	33.60	4	528	0.76%
2021/08/23	17	33.30	1	33.00	33.75	16	530	3.02%
2021/08/20	0	0.00	1	32.60	32.55	-1	532	-0.19%
2021/08/19	0	0.00	19	32.83	32.55	-19	534	-3.56%
2021/08/18	1	34.00	4	33.51	34.00	-3	533	-0.56%
2021/08/17	4	33.90	6	33.77	33.60	-2	529	-0.38%
2021/08/16	0	0.00	1	33.30	33.30	-1	528	-0.19%
2021/08/13	0	0.00	4	35.19	34.65	-4	529	-0.76%
2021/08/12	5	35.30	4	35.48	35.50	1	531	0.19%
2021/08/11	4	35.18	1	34.70	35.30	3	533	0.56%
2021/08/10	0	0.00	7	37.89	37.30	-7	531	-1.32%
2021/08/09	0	0.00	3	38.73	38.35	-3	538	-0.56%
2021/08/06	0	0.00	17	38.45	38.80	-17	540	-3.14%
2021/08/05	0	0.00	8	38.88	38.65	-8	548	-1.46%
2021/08/04	7	38.80	6	39.00	38.80	1	564	0.18%
2021/08/03	8	39.18	19	38.94	39.00	-11	571	-1.93%
2021/08/02	7	38.34	22	38.51	38.60	-15	572	-2.62%
2021/07/30	1	39.45	2	38.88	38.60	-1	571	-0.18%
2021/07/29	1	39.25	2	38.75	39.25	-1	572	-0.17%
2021/07/28	11	38.77	13	38.93	39.05	-2	574	-0.35%
2021/07/27	6	40.48	44	40.03	39.70	-38	583	-6.51%
2021/07/26	45	40.99	17	40.55	40.60	28	587	4.77%
2021/07/23	54	39.79	2	39.48	39.75	52	578	8.99%
2021/07/22	11	39.07	5	38.97	38.80	6	570	1.05%
2021/07/21	8	38.99	18	38.67	38.50	-10	576	-1.73%
2021/07/20	1	39.80	1	39.80	39.35	0	574	0.00%
2021/07/19	15	42.03	65	42.17	40.80	-50	571	-8.75%
2021/07/16	28	39.71	6	40.45	41.00	22	544	4.04%
2021/07/15	1	38.70	2	38.48	38.80	-1	542	-0.18%
2021/07/14	1	38.65	26	38.60	38.65	-25	549	-4.55%
2021/07/13	43	39.85	6	39.50	39.25	37	551	6.71%
2021/07/12	10	38.93	9	38.81	39.20	1	543	0.18%
2021/07/09	9	39.61	0	0.00	39.40	9	541	1.66%
2021/07/08	0	0.00	3	39.35	39.35	-3	551	-0.54%
2021/07/07	3	39.10	13	39.17	39.10	-10	566	-1.77%
2021/07/06	0	0.00	32	40.33	40.00	-32	587	-5.45%
2021/07/05	16	40.49	5	40.20	40.85	11	636	1.73%
2021/07/02	21	39.65	2	39.65	39.60	19	636	2.98%
2021/07/01	0	0.00	6	39.25	38.90	-6	637	-0.94%
2021/06/30	0	0.00	10	39.72	39.00	-10	642	-1.56%
2021/06/29	24	39.08	12	39.05	38.90	12	639	1.88%
2021/06/28	11	39.51	2	39.30	39.25	9	639	1.41%
2021/06/25	4	40.43	42	39.77	39.70	-38	641	-5.93%
2021/06/24	26	40.07	5	39.42	40.20	21	637	3.30%
2021/06/23	28	38.99	4	38.79	38.25	24	626	3.83%
2021/06/22	0	0.00	7	38.55	38.50	-7	624	-1.12%
2021/06/21	0	0.00	6	38.65	38.70	-6	627	-0.96%
2021/06/18	2	39.85	1	40.05	39.90	1	635	0.16%
2021/06/17	0	0.00	23	40.52	40.65	-23	646	-3.56%
2021/06/16	5	42.32	43	41.59	42.00	-38	651	-5.83%
2021/06/15	27	38.05	3	38.50	39.70	24	676	3.55%
2021/06/11	8	37.60	23	37.90	37.60	-15	776	-1.93%
2021/06/10	15	38.00	0	0.00	38.00	15	785	1.91%
2021/06/09	5	38.20	4	37.86	37.65	1	795	0.13%
2021/06/08	6	38.30	3	38.35	38.30	3	803	0.37%
2021/06/07	5	38.27	34	38.50	38.25	-29	808	-3.59%
2021/06/04	0	0.00	2	39.40	39.40	-2	818	-0.24%
2021/06/03	11	39.18	3	39.35	39.40	8	821	0.97%
2021/06/02	2	39.25	9	39.69	39.15	-7	827	-0.85%
2021/06/01	31	39.71	7	39.56	40.00	24	825	2.91%
2021/05/31	6	39.99	5	39.80	39.55	1	827	0.12%
2021/05/28	11	39.55	0	0.00	39.70	11	838	1.31%
2021/05/27	0	0.00	1	38.60	38.50	-1	838	-0.12%
2021/05/26	2	38.98	1	38.80	39.00	1	839	0.12%
2021/05/25	6	39.19	6	39.05	38.90	0	841	0.00%
2021/05/24	29	38.47	0	0.00	38.50	29	845	3.43%
2021/05/21	5	38.69	14	38.49	38.30	-9	848	-1.06%
2021/05/20	6	38.25	39	37.64	38.00	-33	856	-3.85%
2021/05/19	8	37.28	3	36.30	37.65	5	873	0.57%
2021/05/18	26	35.77	11	33.92	36.05	15	873	1.72%
2021/05/17	23	34.26	4	32.75	32.80	19	873	2.18%
2021/05/14	11	37.25	7	37.14	36.35	4	864	0.46%
2021/05/13	46	36.01	1	36.65	36.65	45	862	5.21%
2021/05/12	9	35.89	9	35.72	35.30	0	856	0.00%
2021/05/11	1	40.00	26	40.59	38.65	-25	847	-2.95%
2021/05/10	24	42.30	11	42.56	42.00	13	844	1.54%
2021/05/07	32	42.51	1	42.10	43.10	31	848	3.66%
2021/05/06	12	41.63	16	41.27	41.40	-4	847	-0.47%
2021/05/05	35	41.65	3	41.55	40.95	32	846	3.78%
2021/05/04	26	39.99	6	40.53	40.90	20	847	2.36%
2021/05/03	1	42.85	0	0.00	43.25	1	837	0.12%
2021/04/29	2	46.75	16	46.48	46.10	-14	829	-1.69%
2021/04/28	5	46.89	12	46.98	46.75	-7	831	-0.84%
2021/04/27	36	47.43	7	46.66	46.60	29	843	3.44%
2021/04/26	7	46.78	16	46.62	46.60	-9	842	-1.07%
2021/04/23	17	47.34	3	47.42	46.75	14	845	1.66%
2021/04/22	1	47.60	34	47.96	47.55	-33	853	-3.87%
2021/04/21	22	50.03	30	49.47	48.85	-8	847	-0.94%
2021/04/20	12	49.95	31	49.52	49.60	-19	844	-2.25%
2021/04/19	42	48.57	15	48.41	49.10	27	849	3.18%
2021/04/16	23	48.27	26	48.15	48.15	-3	854	-0.35%
2021/04/15	22	47.78	8	47.87	47.75	14	862	1.62%
2021/04/14	12	47.25	19	48.25	47.45	-7	867	-0.81%
2021/04/13	9	49.49	40	49.56	48.20	-31	879	-3.52%
2021/04/12	66	50.54	48	50.47	49.80	18	873	2.06%
2021/04/09	130	51.12	126	50.63	50.10	4	863	0.46%	大買/大賣/
2021/04/08	74	49.12	11	48.91	49.30	63	810	7.77%
2021/04/07	15	48.56	9	48.56	48.55	6	806	0.74%
2021/04/06	18	48.41	13	48.19	48.55	5	812	0.62%
2021/04/01	0	0.00	3	48.40	48.05	-3	821	-0.36%
2021/03/31	6	48.55	7	48.56	48.10	-1	876	-0.11%
2021/03/30	3	48.93	19	48.75	48.75	-16	884	-1.81%
2021/03/29	6	48.85	4	48.93	48.75	2	890	0.22%
2021/03/26	2	49.50	9	49.58	49.25	-7	895	-0.78%
2021/03/25	3	49.15	21	49.29	49.75	-18	904	-1.99%
2021/03/24	5	49.25	27	49.20	49.00	-22	909	-2.42%
2021/03/23	0	0.00	49	49.58	49.35	-49	912	-5.37%
2021/03/22	28	49.37	34	49.37	49.45	-6	918	-0.65%
2021/03/19	43	50.82	39	50.61	50.40	4	994	0.40%
2021/03/18	72	52.04	116	52.22	51.60	-44	1,002	-4.39%	大賣/
2021/03/17	207	51.30	79	52.28	52.40	128	952	13.43%	大買/鉅額交易
2021/03/16	26	49.58	31	49.44	49.60	-5	913	-0.55%
2021/03/15	27	49.35	2	48.53	49.30	25	931	2.68%
2021/03/12	40	49.14	30	49.14	48.50	10	948	1.05%
2021/03/11	58	49.14	1	49.20	49.25	57	973	5.86%
2021/03/10	78	49.58	45	49.55	49.00	33	1,004	3.29%
2021/03/09	25	48.23	14	48.05	48.55	11	1,167	0.94%
2021/03/08	17	49.00	43	48.78	48.35	-26	1,186	-2.19%
2021/03/05	18	48.13	10	48.07	48.10	8	1,211	0.66%
2021/03/04	10	48.32	71	48.34	48.45	-61	1,277	-4.77%
2021/03/03	91	48.84	7	48.74	49.00	84	1,365	6.15%
2021/03/02	0	0.00	29	47.85	47.15	-29	1,997	-1.45%
2021/02/26	19	48.58	13	48.45	48.30	6	2,076	0.29%
2021/02/25	13	48.67	15	48.58	48.65	-2	2,120	-0.09%
2021/02/24	11	48.79	54	49.02	48.60	-43	2,149	-2.00%
2021/02/23	22	49.23	16	49.24	49.25	6	2,378	0.25%
2021/02/22	24	49.70	29	49.70	49.90	-5	2,528	-0.20%
2021/02/19	20	49.80	66	49.94	49.80	-46	2,528	-1.82%
2021/02/18	20	48.37	13	48.41	48.55	7	2,523	0.28%
2021/02/17	58	47.98	25	47.51	47.90	33	2,533	1.30%
2021/02/05	13	46.60	25	46.69	46.55	-12	2,554	-0.47%
2021/02/04	17	46.40	11	46.27	46.10	6	2,570	0.23%
2021/02/03	14	46.17	57	46.13	45.70	-43	2,599	-1.65%
2021/02/02	71	45.79	24	45.91	45.70	47	2,653	1.77%
2021/02/01	29	43.66	12	43.47	44.20	17	2,785	0.61%
2021/01/29	8	44.97	23	45.03	44.80	-15	2,985	-0.50%
2021/01/28	4	45.44	8	45.42	45.20	-4	3,166	-0.13%
2021/01/27	31	45.75	0	0.00	46.05	31	3,190	0.97%
2021/01/26	16	45.99	71	46.35	45.70	-55	3,220	-1.71%
2021/01/25	36	46.35	4	45.68	46.65	32	3,259	0.98%
2021/01/22	55	44.99	24	44.68	45.55	31	3,333	0.93%
2021/01/21	46	44.67	0	0.00	44.45	46	3,401	1.35%
2021/01/20	21	45.39	12	45.98	44.75	9	3,466	0.26%
2021/01/19	16	47.96	43	47.68	47.35	-27	3,526	-0.77%
2021/01/18	75	46.46	26	45.41	47.15	49	3,619	1.35%
2021/01/15	39	47.28	60	47.70	46.65	-21	3,762	-0.56%
2021/01/14	23	48.75	21	48.82	48.65	2	4,055	0.05%
2021/01/13	72	48.40	9	48.15	48.10	63	4,148	1.52%
2021/01/12	39	48.21	109	48.54	47.80	-70	4,234	-1.65%	大賣/
2021/01/11	95	49.09	5	49.02	49.00	90	4,499	2.00%
2021/01/08	52	49.68	84	49.84	49.35	-32	4,788	-0.67%
2021/01/07	78	50.37	24	50.06	50.30	54	4,803	1.12%
2021/01/06	105	50.10	121	50.77	49.50	-16	4,851	-0.33%	大買/大賣/
2021/01/05	33	52.04	23	51.77	51.60	10	4,833	0.21%
2021/01/04	47	52.42	31	52.35	51.70	16	4,826	0.33%
2020/12/31	33	51.36	37	51.08	51.20	-4	4,816	-0.08%
2020/12/30	30	51.43	1	51.20	51.10	29	4,819	0.60%
2020/12/29	7	52.00	34	51.68	51.00	-27	4,819	-0.56%
2020/12/28	28	52.02	25	52.16	52.20	3	4,807	0.06%
2020/12/25	72	53.68	205	53.32	52.80	-133	4,791	-2.78%	大賣/鉅額交易
2020/12/24	47	51.94	21	51.65	51.50	26	4,732	0.55%
2020/12/23	34	50.76	12	50.65	50.80	22	4,723	0.47%
2020/12/22	19	51.47	46	50.47	50.00	-27	4,721	-0.57%
2020/12/21	18	50.68	31	51.28	50.90	-13	4,719	-0.28%
2020/12/18	17	51.87	8	51.98	52.00	9	4,711	0.19%
2020/12/17	12	52.25	44	52.20	52.10	-32	4,711	-0.68%
2020/12/16	33	52.68	30	52.55	52.50	3	4,704	0.06%
2020/12/15	22	53.64	195	54.54	52.20	-173	4,691	-3.69%	大賣/鉅額交易
2020/12/14	172	52.79	19	52.52	52.80	153	4,604	3.32%	大買/鉅額交易
2020/12/11	72	51.85	39	51.46	51.10	33	4,589	0.72%
2020/12/10	141	52.90	103	52.88	52.20	38	4,573	0.83%	大買/大賣/
2020/12/09	34	55.14	19	55.45	54.70	15	4,521	0.33%
2020/12/08	14	55.67	16	55.40	55.00	-2	4,529	-0.04%
2020/12/07	27	55.49	62	55.97	55.00	-35	4,591	-0.76%
2020/12/04	58	55.86	45	55.81	55.50	13	4,599	0.28%
2020/12/03	230	57.76	344	57.40	55.50	-114	4,602	-2.48%	大買/大賣/鉅額交易
2020/12/02	60	55.28	54	55.15	55.10	6	4,432	0.14%
2020/12/01	58	54.97	23	54.90	54.90	35	4,412	0.79%
2020/11/30	96	57.19	306	56.86	56.10	-210	4,380	-4.79%	大賣/鉅額交易
2020/11/27	272	56.89	170	56.22	56.70	102	4,321	2.36%	大買/大賣/鉅額交易
2020/11/26	773	58.54	758	58.02	55.40	15	4,245	0.35%	大買/大賣/
2020/11/25	67	55.03	90	54.99	54.70	-23	3,601	-0.64%
2020/11/24	32	53.88	73	53.90	54.10	-41	3,523	-1.16%
2020/11/23	43	53.25	54	53.43	52.90	-11	3,477	-0.32%
2020/11/20	122	56.81	246	56.75	53.50	-124	3,451	-3.59%	大買/大賣/鉅額交易
2020/11/19	187	54.18	162	54.65	56.40	25	3,221	0.78%	大買/大賣/
2020/11/18	11	51.48	18	51.46	51.30	-7	3,072	-0.23%
2020/11/17	48	51.81	32	51.74	51.80	16	3,067	0.52%
2020/11/16	0	0.00	62	51.80	51.20	-62	3,064	-2.02%
2020/11/13	88	51.92	22	51.64	52.00	66	3,051	2.16%
2020/11/12	18	52.06	32	51.96	51.00	-14	3,026	-0.46%
2020/11/11	91	52.26	38	51.97	52.20	53	3,014	1.76%
2020/11/10	47	53.76	118	53.79	52.20	-71	2,985	-2.38%	大賣/
2020/11/09	379	55.61	308	55.74	55.20	71	2,932	2.42%	大買/大賣/
2020/11/06	227	54.69	343	54.67	54.80	-116	2,798	-4.15%	大買/大賣/鉅額交易
2020/11/05	207	53.17	144	53.28	55.10	63	2,597	2.43%	大買/大賣/
2020/11/04	80	50.43	75	50.46	50.10	5	2,414	0.21%
2020/11/03	56	51.33	108	51.13	50.90	-52	2,390	-2.18%	大賣/
2020/11/02	97	50.41	38	49.88	51.10	59	2,363	2.50%
2020/10/30	162	52.49	115	52.82	50.50	47	2,322	2.02%	大買/大賣/
2020/10/29	121	53.37	78	53.75	53.00	43	2,243	1.92%	大買/
2020/10/28	50	53.81	146	53.64	53.80	-96	2,171	-4.42%	大賣/
2020/10/27	171	53.31	146	53.30	54.00	25	2,101	1.19%	大買/大賣/
2020/10/26	213	54.34	193	55.05	52.80	20	2,030	0.98%	大買/大賣/
2020/10/23	349	57.30	313	57.26	55.50	36	1,939	1.86%	大買/大賣/
2020/10/22	355	57.01	379	57.39	55.00	-24	1,792	-1.34%	大買/大賣/
2020/10/21	186	51.58	242	51.54	54.20	-56	1,492	-3.75%	大買/大賣/
2020/10/20	228	50.15	174	50.52	49.30	54	1,399	3.86%	大買/大賣/
2020/10/19	436	51.94	591	51.65	49.70	-155	1,308	-11.84%	大買/大賣/鉅額交易
2020/10/16	566	49.81	467	49.53	50.50	99	1,035	9.56%	大買/大賣/
2020/10/14	99	39.46	52	39.22	41.80	47	716	6.56%
2020/10/13	17	37.35	8	36.68	38.00	9	663	1.36%
2020/10/12	1	37.00	8	36.93	36.90	-7	663	-1.06%
2020/10/08	0	0.00	12	36.93	37.00	-12	665	-1.80%
2020/10/07	26	37.04	28	37.30	37.45	-2	676	-0.30%
2020/10/06	10	36.56	13	36.47	36.75	-3	669	-0.45%
2020/10/05	29	35.45	1	35.25	35.80	28	679	4.12%
2020/09/30	13	35.05	2	34.85	35.15	11	690	1.59%
2020/09/29	1	35.20	39	35.09	34.80	-38	715	-5.31%
2020/09/28	40	35.06	1	34.65	35.40	39	773	5.04%
2020/09/25	10	33.60	11	34.56	34.20	-1	783	-0.13%
2020/09/24	10	35.43	21	35.41	35.30	-11	779	-1.41%
2020/09/23	5	36.42	4	36.70	36.35	1	775	0.13%
2020/09/22	7	36.94	27	36.78	37.00	-20	783	-2.55%
2020/09/21	5	38.36	15	38.16	37.75	-10	779	-1.28%
2020/09/18	19	37.89	1	38.05	38.20	18	778	2.31%
2020/09/17	16	37.96	18	37.88	37.75	-2	778	-0.26%
2020/09/16	12	37.52	27	37.72	37.50	-15	775	-1.93%
2020/09/15	13	38.22	39	38.15	38.05	-26	770	-3.37%
2020/09/14	48	38.49	20	38.52	38.25	28	771	3.63%
2020/09/11	67	39.37	88	39.23	38.50	-21	766	-2.74%
2020/09/10	239	41.54	238	41.59	40.35	1	739	0.14%	大買/大賣/
2020/09/09	41	39.34	110	39.18	39.20	-69	667	-10.33%	大賣/
2020/09/08	180	37.88	84	38.75	40.15	96	641	14.96%	大買/
2020/09/07	20	37.10	43	36.86	36.50	-23	618	-3.72%
2020/09/04	23	35.83	9	35.84	36.00	14	633	2.21%
2020/09/03	3	36.35	18	36.43	36.40	-15	650	-2.31%
2020/09/02	5	37.12	52	37.15	36.60	-47	656	-7.16%
2020/09/01	77	37.18	49	37.25	37.50	28	658	4.25%
2020/08/31	6	36.27	11	36.26	36.05	-5	653	-0.77%
2020/08/28	27	35.98	10	35.93	36.20	17	664	2.56%
2020/08/27	2	35.73	24	35.90	35.35	-22	682	-3.22%
2020/08/26	21	36.51	25	36.36	36.05	-4	711	-0.56%
2020/08/25	28	35.67	11	35.80	35.75	17	713	2.38%
2020/08/24	52	34.89	10	34.70	34.80	42	717	5.86%
2020/08/21	58	33.84	1	33.00	33.85	57	722	7.89%
2020/08/20	12	32.68	26	35.12	32.45	-14	722	-1.94%
2020/08/19	0	0.00	30	36.33	35.75	-30	722	-4.15%
2020/08/18	18	36.97	26	36.83	36.75	-8	732	-1.09%
2020/08/17	43	36.43	8	36.61	36.80	35	740	4.72%
2020/08/14	36	35.06	6	35.54	35.55	30	756	3.96%
2020/08/13	2	36.25	56	36.46	35.55	-54	771	-7.00%
2020/08/12	60	34.92	3	35.42	36.00	57	776	7.34%
2020/08/11	8	34.50	5	34.60	34.35	3	791	0.38%
2020/08/10	15	35.71	12	35.50	35.35	3	817	0.37%
2020/08/07	11	36.25	10	36.17	36.10	1	844	0.12%
2020/08/06	33	37.08	34	36.76	36.50	-1	891	-0.11%
2020/08/05	7	36.64	9	36.79	36.60	-2	974	-0.21%
2020/08/04	2	36.83	4	36.69	36.65	-2	1,138	-0.18%
2020/08/03	3	37.03	35	36.59	36.40	-32	1,169	-2.74%
2020/07/31	4	37.00	6	37.00	37.05	-2	1,184	-0.17%
2020/07/30	6	37.03	21	36.99	37.00	-15	1,192	-1.26%
2020/07/29	60	35.41	15	35.83	36.50	45	1,204	3.74%
2020/07/28	17	35.16	18	35.35	34.30	-1	1,211	-0.08%
2020/07/27	10	37.72	12	37.43	36.10	-2	1,221	-0.16%
2020/07/24	6	38.58	10	38.88	38.10	-4	1,250	-0.32%
2020/07/23	16	39.53	46	39.46	39.15	-30	1,272	-2.36%
2020/07/22	33	40.23	24	40.13	40.10	9	1,392	0.65%
2020/07/21	29	39.94	17	39.83	39.80	12	1,480	0.81%
2020/07/20	37	39.11	30	39.34	39.20	7	1,489	0.47%
2020/07/17	23	39.87	30	40.01	39.35	-7	1,498	-0.47%
2020/07/16	29	40.19	2	40.25	40.10	27	1,510	1.79%
2020/07/15	9	40.36	14	40.39	39.60	-5	1,517	-0.33%
2020/07/14	7	39.60	0	0.00	39.60	7	1,531	0.46%
2020/07/13	17	40.51	19	40.64	40.65	-2	1,529	-0.13%
2020/07/10	1	40.35	5	40.66	40.25	-4	1,542	-0.26%
2020/07/09	1	42.75	6	42.53	42.00	-5	1,550	-0.32%
2020/07/08	2	43.50	54	43.54	43.10	-52	1,551	-3.35%
2020/07/07	151	43.10	141	42.96	44.50	10	1,540	0.65%	大買/大賣/
2020/07/06	90	41.65	40	41.77	41.65	50	1,510	3.31%
2020/07/03	5	41.15	15	41.07	40.90	-10	1,566	-0.64%
2020/07/02	1	41.45	24	41.50	41.60	-23	1,588	-1.45%
2020/07/01	78	41.56	66	41.51	41.40	12	1,597	0.75%
2020/06/30	43	40.88	33	40.62	40.70	10	1,601	0.62%
2020/06/29	8	39.89	7	39.81	40.10	1	1,638	0.06%
2020/06/24	1	40.60	2	40.40	39.90	-1	1,671	-0.06%
2020/06/23	11	40.67	19	40.54	40.20	-8	1,689	-0.47%
2020/06/22	6	41.30	72	41.26	41.05	-66	1,693	-3.90%
2020/06/19	104	41.17	56	40.97	41.50	48	1,702	2.82%	大買/
2020/06/18	5	40.43	23	40.45	40.40	-18	1,695	-1.06%
2020/06/17	38	40.71	70	40.55	40.40	-32	1,694	-1.89%
2020/06/16	92	39.90	21	39.77	40.05	71	1,700	4.18%
2020/06/15	1	39.85	34	39.80	39.15	-33	1,710	-1.93%
2020/06/12	40	40.06	7	39.51	40.45	33	1,754	1.88%
2020/06/11	3	42.13	7	42.32	41.60	-4	1,769	-0.23%
2020/06/10	4	43.93	27	43.85	43.60	-23	1,805	-1.27%
2020/06/09	13	45.58	31	45.38	44.70	-18	1,796	-1.00%
2020/06/08	4	45.45	44	45.72	45.25	-40	1,814	-2.20%
2020/06/05	66	45.88	14	45.84	45.75	52	1,813	2.87%
2020/06/04	64	45.77	57	45.71	45.10	7	1,815	0.39%
2020/06/03	44	46.25	92	45.97	45.75	-48	1,814	-2.64%
2020/06/02	97	44.95	102	44.74	45.55	-5	1,797	-0.28%	大賣/
2020/06/01	57	43.83	2	43.40	43.75	55	1,768	3.11%
2020/05/29	27	43.59	22	43.32	43.20	5	1,761	0.28%
2020/05/28	34	44.73	53	44.54	43.70	-19	1,759	-1.08%
2020/05/27	15	44.82	39	44.84	44.50	-24	1,761	-1.36%
2020/05/26	23	45.04	64	44.96	44.65	-41	1,769	-2.32%
2020/05/25	72	44.79	20	44.83	45.10	52	1,761	2.95%
2020/05/22	0	0.00	19	44.67	44.20	-19	1,763	-1.08%
2020/05/21	59	46.41	110	46.39	45.55	-51	1,759	-2.90%	大賣/
2020/05/20	96	44.43	37	44.58	45.20	59	1,743	3.38%
2020/05/19	30	44.17	11	43.95	43.90	19	1,730	1.10%
2020/05/18	41	44.20	77	44.50	43.75	-36	1,724	-2.09%
2020/05/15	62	45.27	23	44.89	45.75	39	1,712	2.28%
2020/05/14	9	47.48	51	47.80	45.65	-42	1,692	-2.48%
2020/05/13	129	48.84	104	48.93	48.50	25	1,668	1.50%	大買/大賣/
2020/05/12	115	47.99	148	47.85	48.00	-33	1,629	-2.03%	大買/大賣/
2020/05/11	263	47.43	246	47.75	49.05	17	1,550	1.10%	大買/大賣/
2020/05/08	62	45.06	76	44.94	44.60	-14	1,392	-1.01%
2020/05/07	84	43.80	51	43.69	44.60	33	1,369	2.41%
2020/05/06	15	43.63	26	43.57	43.30	-11	1,357	-0.81%
2020/05/05	37	43.43	20	43.60	43.65	17	1,358	1.25%
2020/05/04	41	42.96	82	42.83	42.65	-41	1,357	-3.02%
2020/04/30	19	44.14	33	44.04	43.85	-14	1,357	-1.03%
2020/04/29	37	44.24	38	44.52	44.00	-1	1,369	-0.07%
2020/04/28	41	44.20	57	44.46	44.00	-16	1,375	-1.16%
2020/04/27	183	46.77	203	46.99	45.35	-20	1,373	-1.46%	大買/大賣/
2020/04/24	121	42.98	87	42.90	44.90	34	1,277	2.66%	大買/
2020/04/23	59	40.87	43	40.75	40.85	16	1,187	1.35%
2020/04/22	50	38.99	13	38.87	39.75	37	1,184	3.12%
2020/04/21	10	41.15	73	40.87	40.05	-63	1,175	-5.36%
2020/04/20	64	41.23	6	40.89	41.80	58	1,162	4.99%
2020/04/17	15	42.02	89	41.63	40.50	-74	1,159	-6.38%
2020/04/16	48	41.51	28	41.35	41.50	20	1,147	1.74%
2020/04/15	28	41.52	72	41.90	41.35	-44	1,143	-3.85%
2020/04/14	105	41.85	19	41.56	42.10	86	1,136	7.57%	大買/
2020/04/13	38	40.41	45	40.01	39.75	-7	1,126	-0.62%
2020/04/10	15	41.24	25	41.32	41.10	-10	1,126	-0.89%
2020/04/09	69	42.46	55	42.43	41.85	14	1,133	1.24%
2020/04/08	59	42.97	100	42.37	42.00	-41	1,114	-3.68%
2020/04/07	73	39.60	19	40.02	40.80	54	1,066	5.06%
2020/04/01	1	38.00	0	0.00	37.85	1	1,053	0.09%
2020/03/30	0	0.00	13	36.34	36.50	-13	1,081	-1.20%
2020/03/20	0	0.00	10	28.64	28.40	-10	1,431	-0.70%
2020/03/19	47	27.06	49	27.08	26.70	-2	1,428	-0.14%
2020/03/18	96	30.70	77	30.69	29.65	19	1,414	1.34%
2020/03/17	106	33.86	100	33.97	32.90	6	1,364	0.44%	大買/
2020/03/16	113	38.94	74	39.30	36.55	39	1,342	2.91%	大買/
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/12	48	45.49	40	45.73	45.10	8	1,297	0.62%
2020/03/11	16	50.96	32	50.51	50.10	-16	1,293	-1.24%
2020/03/10	94	49.97	58	49.75	50.80	36	1,300	2.77%
2020/03/09	35	51.87	5	51.98	51.10	30	1,294	2.32%
2020/03/06	7	53.97	11	54.04	54.00	-4	1,291	-0.31%
2020/03/05	6	55.23	15	54.93	54.80	-9	1,310	-0.69%
2020/03/04	1	54.70	16	55.07	54.50	-15	1,326	-1.13%
2020/03/03	6	55.53	29	55.51	55.20	-23	1,432	-1.61%
2020/03/02	72	53.34	42	53.68	54.00	30	1,440	2.08%
2020/02/27	18	54.43	63	55.37	53.40	-45	1,452	-3.10%
2020/02/26	28	56.56	20	56.64	56.30	8	1,475	0.54%
2020/02/25	117	55.99	25	56.01	56.60	92	1,510	6.09%	大買/
2020/02/24	11	56.99	11	56.95	56.60	0	1,527	0.00%
2020/02/21	8	58.60	34	58.06	57.90	-26	1,550	-1.68%
2020/02/20	11	58.93	38	58.62	58.70	-27	1,588	-1.70%
2020/02/19	40	58.02	5	58.00	58.00	35	1,602	2.18%
2020/02/18	60	58.63	46	58.12	57.80	14	1,623	0.86%
2020/02/17	22	58.67	30	58.64	58.20	-8	1,666	-0.48%
2020/02/14	62	59.13	8	58.93	59.30	54	1,682	3.21%
2020/02/13	14	60.24	67	59.74	59.00	-53	1,745	-3.04%
2020/02/12	52	60.07	35	59.87	60.40	17	1,847	0.92%
2020/02/11	31	59.98	15	60.06	60.20	16	1,884	0.85%
2020/02/10	72	57.08	9	56.54	58.70	63	1,956	3.22%
2020/02/07	0	0.00	29	59.03	58.20	-29	2,024	-1.43%
2020/02/06	25	59.46	13	59.43	59.70	12	2,088	0.57%
2020/02/05	43	58.92	24	58.78	58.60	19	2,244	0.85%
2020/02/04	15	57.98	26	58.01	58.20	-11	2,420	-0.45%
2020/02/03	84	56.82	109	56.51	57.10	-25	2,692	-0.93%	大賣/
2020/01/31	118	59.82	70	60.07	61.50	48	3,048	1.57%	大買/
2020/01/30	20	63.94	65	63.86	63.50	-45	3,146	-1.43%
2020/01/20	71	70.81	38	71.23	70.50	33	3,153	1.05%
2020/01/17	35	69.44	10	69.70	69.20	25	3,182	0.79%
2020/01/16	36	69.99	17	69.56	69.30	19	3,284	0.58%
2020/01/15	9	70.18	21	69.99	69.60	-12	3,329	-0.36%
2020/01/14	25	70.33	32	70.19	70.10	-7	3,394	-0.21%
2020/01/13	56	69.77	21	69.55	70.00	35	3,393	1.03%
2020/01/10	22	69.05	8	68.75	69.00	14	3,396	0.41%
2020/01/09	2	69.70	22	69.35	69.10	-20	3,403	-0.59%
2020/01/08	44	69.13	22	69.35	69.00	22	3,403	0.65%
2020/01/07	35	69.56	27	69.56	69.70	8	3,402	0.24%
2020/01/06	9	70.74	16	71.07	70.60	-7	3,423	-0.20%
2020/01/03	21	72.47	71	73.28	71.90	-50	3,450	-1.45%
2020/01/02	11	73.26	21	73.15	73.20	-10	3,448	-0.29%
2019/12/31	29	73.01	20	72.99	72.80	9	3,465	0.26%
2019/12/30	9	72.02	26	72.29	71.80	-17	3,460	-0.49%
2019/12/27	43	73.19	40	73.08	72.70	3	3,452	0.09%
2019/12/26	69	73.62	220	74.06	73.20	-151	3,447	-4.38%	大賣/鉅額交易
2019/12/25	179	72.61	14	71.69	72.80	165	3,397	4.86%	大買/鉅額交易
2019/12/24	14	71.05	20	70.90	70.60	-6	3,384	-0.18%
2019/12/23	20	71.55	23	71.40	71.40	-3	3,437	-0.09%
2019/12/20	19	72.56	34	72.55	72.20	-15	3,428	-0.44%
2019/12/19	42	73.31	51	73.46	72.20	-9	3,421	-0.26%
2019/12/18	68	73.85	170	73.80	72.10	-102	3,371	-3.03%	大賣/鉅額交易
2019/12/17	285	73.21	265	73.04	74.00	20	3,300	0.61%	大買/大賣/
2019/12/16	60	68.32	5	68.14	69.30	55	3,051	1.80%
2019/12/13	4	68.05	40	68.19	67.50	-36	3,048	-1.18%
2019/12/12	10	68.80	26	68.77	68.30	-16	3,051	-0.52%
2019/12/11	25	69.01	12	69.05	69.10	13	3,065	0.42%
2019/12/10	24	68.75	45	68.74	68.60	-21	3,069	-0.68%
2019/12/09	40	70.01	7	70.09	69.70	33	3,076	1.07%
2019/12/06	17	70.94	65	70.92	69.90	-48	3,088	-1.55%
2019/12/05	25	70.93	25	70.70	71.40	0	3,087	0.00%
2019/12/04	14	69.68	16	69.54	69.40	-2	3,132	-0.06%
2019/12/03	17	69.56	24	69.95	69.90	-7	3,146	-0.22%
2019/12/02	44	69.71	18	69.98	69.70	26	3,154	0.82%
2019/11/29	12	71.98	16	71.74	70.30	-4	3,160	-0.13%
2019/11/28	136	72.88	139	73.11	72.00	-3	3,218	-0.09%	大買/大賣/
2019/11/27	18	71.04	19	71.18	70.30	-1	3,154	-0.03%
2019/11/26	62	72.26	142	71.90	71.20	-80	3,153	-2.54%	大賣/
2019/11/25	121	71.35	189	71.12	71.30	-68	3,137	-2.17%	大買/大賣/
2019/11/22	58	69.80	91	70.23	70.50	-33	3,105	-1.06%
2019/11/21	102	67.82	82	67.82	68.40	20	3,075	0.65%	大買/
2019/11/20	50	69.17	66	69.31	68.80	-16	3,073	-0.52%
2019/11/19	55	69.41	64	70.06	70.00	-9	3,061	-0.29%
2019/11/18	31	71.12	79	71.00	70.50	-48	3,025	-1.59%
2019/11/15	72	71.43	13	71.12	70.60	59	3,020	1.95%
2019/11/14	54	71.66	139	71.63	70.60	-85	3,015	-2.82%	大賣/
2019/11/13	84	73.32	133	73.42	73.40	-49	2,969	-1.65%	大賣/
2019/11/12	183	73.96	83	73.96	74.50	100	2,953	3.39%	大買/
2019/11/11	153	72.96	178	74.83	71.10	-25	2,908	-0.86%	大買/大賣/
2019/11/08	191	78.65	139	78.40	78.10	52	2,805	1.85%	大買/大賣/
2019/11/07	225	78.83	200	78.73	78.00	25	2,766	0.90%	大買/大賣/
2019/11/06	158	78.95	98	79.68	78.00	60	2,711	2.21%	大買/
2019/11/05	134	80.17	119	80.49	81.00	15	2,646	0.57%	大買/大賣/
2019/11/04	169	81.56	252	81.47	80.60	-83	2,590	-3.20%	大買/大賣/
2019/11/01	320	78.98	251	78.87	78.80	69	2,446	2.82%	大買/大賣/
2019/10/31	551	79.10	261	80.53	76.10	290	2,295	12.63%	大買/大賣/鉅額交易
2019/10/30	318	80.01	287	79.25	80.90	31	2,036	1.52%	大買/大賣/
2019/10/29	3	75.43	44	72.55	76.30	-41	1,682	-2.44%
2019/10/28	111	70.10	71	69.88	69.40	40	1,631	2.45%	大買/
2019/10/25	123	70.21	101	70.37	69.20	22	1,729	1.27%	大買/大賣/
2019/10/24	215	70.10	184	70.08	69.30	31	1,694	1.83%	大買/大賣/
2019/10/23	101	68.67	145	68.85	68.30	-44	1,612	-2.73%	大買/大賣/
2019/10/22	90	66.91	83	67.82	68.20	7	1,591	0.44%
2019/10/21	4	65.80	65	65.86	65.60	-61	1,542	-3.96%
2019/10/18	23	66.20	85	65.98	65.60	-62	1,547	-4.01%
2019/10/17	108	66.15	25	65.70	66.20	83	1,550	5.35%	大買/
2019/10/16	9	65.96	45	65.88	65.20	-36	1,551	-2.32%
2019/10/15	12	65.53	18	65.46	65.10	-6	1,563	-0.38%
2019/10/14	22	66.56	93	66.38	65.70	-71	1,574	-4.51%
2019/10/09	151	66.81	72	67.01	67.10	79	1,556	5.08%	大買/
2019/10/08	46	66.37	41	66.37	66.10	5	1,538	0.33%
2019/10/07	92	67.01	123	66.81	66.20	-31	1,549	-2.00%	大賣/
2019/10/04	114	66.09	45	66.15	66.00	69	1,545	4.47%	大買/
2019/10/03	11	64.84	4	65.35	64.90	7	1,544	0.45%
2019/10/02	21	64.73	31	65.33	65.20	-10	1,586	-0.63%
2019/10/01	2	65.30	20	65.08	64.70	-18	1,600	-1.12%
2019/09/27	8	65.58	5	65.10	65.00	3	1,619	0.19%
2019/09/26	108	66.71	99	66.94	65.50	9	1,644	0.55%	大買/
2019/09/25	1	65.50	45	65.01	64.30	-44	1,645	-2.67%
2019/09/24	57	65.53	13	65.80	65.80	44	1,692	2.60%
2019/09/23	7	65.20	14	64.96	64.80	-7	1,721	-0.41%
2019/09/20	3	64.83	76	65.03	64.60	-73	1,799	-4.06%
2019/09/19	59	64.84	19	64.23	64.90	40	1,799	2.22%
2019/09/18	26	64.17	31	64.25	64.10	-5	1,795	-0.28%
2019/09/17	41	64.53	29	64.42	64.00	12	1,795	0.67%
2019/09/16	34	63.96	23	64.21	63.90	11	1,800	0.61%
2019/09/12	14	65.38	25	65.08	65.00	-11	1,802	-0.61%
2019/09/11	25	65.64	77	65.55	64.90	-52	1,804	-2.88%
2019/09/10	27	66.68	18	66.61	66.50	9	1,788	0.50%
2019/09/09	69	67.98	65	68.26	67.50	4	1,783	0.22%
2019/09/06	149	68.96	151	69.33	68.50	-2	1,792	-0.11%	大買/大賣/
2019/09/05	29	68.09	73	68.00	68.00	-44	1,739	-2.53%
2019/09/04	90	67.20	53	66.95	67.30	37	1,729	2.14%
2019/09/03	56	67.19	56	67.68	66.50	0	1,720	0.00%
2019/09/02	119	69.33	184	69.48	68.50	-65	1,704	-3.81%	大買/大賣/
2019/08/30	96	66.53	62	66.62	66.70	34	1,632	2.08%
2019/08/29	16	64.30	38	64.66	64.70	-22	1,607	-1.37%
2019/08/28	4	64.93	8	65.00	64.70	-4	1,625	-0.25%
2019/08/27	6	64.93	3	64.97	64.40	3	1,629	0.18%
2019/08/26	12	64.94	12	64.68	64.40	0	1,635	0.00%
2019/08/23	64	65.38	39	65.22	66.00	25	1,639	1.52%
2019/08/22	60	66.76	16	66.64	66.40	44	1,622	2.71%
2019/08/21	15	66.20	16	66.20	66.00	-1	1,624	-0.06%
2019/08/20	3	66.33	61	66.39	65.90	-58	1,641	-3.53%
2019/08/19	70	65.98	36	65.83	66.40	34	1,659	2.05%
2019/08/16	9	64.70	31	64.41	64.50	-22	1,658	-1.33%
2019/08/15	49	64.02	47	63.97	64.40	2	1,662	0.12%
2019/08/14	57	65.55	35	65.51	65.60	22	1,661	1.32%
2019/08/13	29	63.88	25	64.24	64.00	4	1,654	0.24%
2019/08/12	19	64.74	48	64.79	65.00	-29	1,666	-1.74%
2019/08/08	64	64.77	16	64.58	65.10	48	1,670	2.87%
2019/08/07	13	64.30	63	64.69	64.20	-50	1,663	-3.00%
2019/08/06	54	63.67	35	63.88	65.10	19	1,668	1.14%
2019/08/05	47	65.75	39	65.52	64.60	8	1,670	0.48%
2019/08/02	37	64.61	34	64.53	64.10	3	1,681	0.18%
2019/08/01	35	67.26	53	67.58	67.30	-18	1,677	-1.07%
2019/07/31	53	68.52	46	68.24	68.70	7	1,655	0.42%
2019/07/30	46	69.53	95	71.74	69.20	-49	1,630	-3.01%
2019/07/29	75	67.94	47	67.03	72.20	28	1,553	1.80%
2019/07/26	65	65.23	13	64.72	65.70	52	1,434	3.62%
2019/07/25	15	63.95	3	64.00	63.80	12	1,425	0.84%
2019/07/24	1	65.80	43	65.74	64.20	-42	1,410	-2.98%
2019/07/23	28	66.49	23	65.67	66.60	5	1,416	0.35%
2019/07/22	36	65.50	9	65.27	65.50	27	1,414	1.91%
2019/07/19	12	66.00	0	0.00	64.90	12	1,425	0.84%
2019/07/18	0	0.00	41	66.59	65.80	-41	1,436	-2.86%
2019/07/17	41	65.78	2	65.85	67.30	39	1,457	2.68%
2019/07/16	1	66.50	49	66.84	66.10	-48	1,508	-3.18%
2019/07/15	48	67.00	5	67.06	67.10	43	1,507	2.85%
2019/07/12	6	67.37	96	67.83	67.40	-90	1,534	-5.87%
2019/07/11	41	68.30	31	67.79	68.50	10	1,532	0.65%
2019/07/10	73	68.37	25	68.11	69.30	48	1,510	3.18%
2019/07/09	34	68.03	2	67.50	68.10	32	1,503	2.13%
2019/07/08	6	68.23	38	68.91	67.60	-32	1,512	-2.12%
2019/07/05	0	0.00	52	70.21	69.90	-52	1,501	-3.46%
2019/07/04	89	69.98	48	70.01	70.10	41	1,503	2.73%
2019/07/03	44	69.80	108	69.41	69.90	-64	1,500	-4.26%	大賣/
2019/07/02	111	69.29	1	67.80	69.90	110	1,503	7.32%	大買/鉅額交易
2019/07/01	2	69.20	26	68.92	68.90	-24	1,449	-1.66%
2019/06/28	26	65.98	26	65.57	66.20	0	1,413	0.00%
2019/06/27	23	65.26	20	63.67	66.00	3	1,407	0.21%
2019/06/26	23	60.93	2	60.40	61.60	21	1,354	1.55%
2019/06/25	2	60.90	0	0.00	60.20	2	1,370	0.15%
2019/06/24	2	60.30	0	0.00	60.60	2	1,368	0.15%
2019/06/21	2	61.05	14	61.36	60.70	-12	1,370	-0.88%
2019/06/20	14	61.91	6	61.48	61.90	8	1,367	0.59%
2019/06/19	6	60.67	10	60.20	60.20	-4	1,362	-0.29%
2019/06/18	0	0.00	6	60.03	59.70	-6	1,372	-0.44%
2019/06/17	16	59.64	9	59.19	60.20	7	1,376	0.51%
2019/06/14	9	59.70	0	0.00	59.90	9	1,385	0.65%
2019/06/13	0	0.00	16	58.87	58.80	-16	1,379	-1.16%
2019/06/12	13	59.10	0	0.00	59.20	13	1,401	0.93%
2019/06/11	3	58.40	0	0.00	58.20	3	1,434	0.21%
2019/06/04	0	0.00	29	59.13	59.00	-29	1,496	-1.94%
2019/06/03	29	57.29	7	56.53	57.80	22	1,513	1.45%
2019/05/31	7	57.70	37	57.62	57.30	-30	1,517	-1.98%
2019/05/30	9	57.90	39	57.14	57.50	-30	1,532	-1.96%
2019/05/29	2	55.75	0	0.00	56.70	2	1,554	0.13%
2019/05/28	27	55.83	5	55.14	57.10	22	1,564	1.41%
2019/05/27	22	55.19	31	54.95	55.40	-9	1,575	-0.57%
2019/05/24	46	53.04	232	51.99	54.40	-186	1,609	-11.56%	大賣/鉅額交易
2019/05/23	0	0.00	11	51.76	50.10	-11	1,621	-0.68%
2019/05/22	11	53.77	5	53.60	53.10	6	1,643	0.37%
2019/05/16	0	0.00	29	59.20	57.90	-29	1,833	-1.58%
2019/05/15	0	0.00	19	59.37	59.70	-19	1,882	-1.01%
2019/05/14	39	58.65	0	0.00	59.40	39	1,892	2.06%
2019/05/10	57	60.89	3	61.50	60.40	54	1,982	2.72%
2019/05/09	64	59.69	122	59.48	60.00	-58	1,962	-2.96%	大賣/
2019/05/08	12	57.20	1	57.30	57.60	11	1,937	0.57%
2019/05/07	1	58.20	0	0.00	58.10	1	1,964	0.05%
2019/05/06	0	0.00	6	57.50	57.10	-6	1,977	-0.30%
2019/05/03	4	60.40	0	0.00	60.00	4	1,973	0.20%
2019/05/02	2	59.75	0	0.00	60.50	2	1,967	0.10%
2019/04/30	3	59.40	8	58.90	59.00	-5	1,979	-0.25%
2019/04/29	8	61.30	15	58.61	58.40	-7	2,006	-0.35%
2019/04/25	0	0.00	10	64.54	63.70	-10	2,030	-0.49%
2019/04/24	10	64.76	17	64.92	64.80	-7	2,041	-0.34%
2019/04/23	13	65.71	43	63.80	64.70	-30	2,081	-1.44%
2019/04/22	109	65.38	45	65.46	66.10	64	2,109	3.03%	大買/
2019/04/19	39	60.05	0	0.00	60.50	39	2,143	1.82%
2019/04/18	0	0.00	5	61.06	59.20	-5	2,157	-0.23%
2019/04/17	3	63.20	6	62.10	62.00	-3	2,163	-0.14%
2019/04/16	0	0.00	29	63.48	63.30	-29	2,176	-1.33%
2019/04/15	32	63.43	7	62.30	64.50	25	2,219	1.13%
2019/04/12	7	62.86	14	62.10	62.20	-7	2,229	-0.31%
2019/04/11	0	0.00	2	66.40	63.20	-2	2,232	-0.09%
2019/04/10	2	66.60	0	0.00	66.00	2	2,218	0.09%
2019/04/09	0	0.00	36	66.84	66.50	-36	2,218	-1.62%
2019/04/08	69	66.28	4	64.88	67.70	65	2,241	2.90%
2019/04/03	4	64.30	1	64.00	64.20	3	2,272	0.13%
2019/04/02	1	64.50	32	64.05	64.10	-31	2,384	-1.30%
2019/04/01	67	64.27	4	64.90	64.90	63	2,446	2.57%
2019/03/29	9	62.00	0	0.00	61.50	9	2,433	0.37%
2019/03/28	0	0.00	2	64.90	62.60	-2	2,447	-0.08%
2019/03/27	2	65.30	0	0.00	65.50	2	2,488	0.08%
2019/03/25	2	65.60	0	0.00	65.50	2	2,572	0.08%
2019/03/22	0	0.00	24	67.55	67.00	-24	2,644	-0.91%
2019/03/21	24	68.34	3	66.87	68.00	21	2,791	0.75%
2019/03/20	3	67.80	1	67.50	67.00	2	2,852	0.07%
2019/03/19	1	67.90	17	66.72	66.70	-16	2,903	-0.55%
2019/03/18	3	67.47	18	69.40	67.90	-15	2,942	-0.51%
2019/03/15	0	0.00	73	70.35	70.00	-73	2,981	-2.45%
2019/03/14	110	70.21	45	69.92	70.80	65	3,036	2.14%	大買/
2019/03/13	21	68.63	25	68.40	68.00	-4	3,009	-0.13%
2019/03/12	49	67.31	4	67.30	67.10	45	3,008	1.50%
2019/03/11	4	67.98	54	66.95	66.10	-50	2,994	-1.67%
2019/03/08	57	66.60	0	0.00	68.00	57	2,967	1.92%
2019/03/07	0	0.00	2	69.60	66.30	-2	2,941	-0.07%
2019/03/06	2	70.60	0	0.00	70.40	2	2,893	0.07%
2019/03/05	0	0.00	45	71.16	70.70	-45	2,877	-1.56%
2019/03/04	54	70.98	19	70.91	72.80	35	2,847	1.23%
2019/02/27	0	0.00	23	70.06	69.70	-23	2,815	-0.82%
2019/02/26	1	71.00	48	70.21	69.60	-47	2,800	-1.68%
2019/02/25	39	70.81	22	70.49	71.80	17	2,776	0.61%
2019/02/22	0	0.00	29	67.50	66.90	-29	2,721	-1.07%
2019/02/21	5	70.00	31	69.96	69.70	-26	2,679	-0.97%
2019/02/20	28	72.03	22	74.03	72.10	6	2,639	0.23%
2019/02/19	22	72.26	24	69.93	73.10	-2	2,573	-0.08%
2019/02/18	24	65.17	28	64.76	68.70	-4	2,509	-0.16%
2019/02/15	28	63.41	32	63.23	62.50	-4	2,452	-0.16%
2019/02/14	32	60.00	0	0.00	62.50	32	2,405	1.33%
2019/02/13	0	0.00	30	57.98	57.80	-30	2,345	-1.28%
2019/02/12	30	59.00	14	56.84	58.80	16	2,316	0.69%
2019/02/11	14	53.48	6	51.77	56.10	8	2,253	0.35%
2019/01/30	0	0.00	9	50.92	51.00	-9	2,193	-0.41%
2019/01/29	19	51.19	8	51.05	51.00	11	2,178	0.50%
2019/01/28	43	51.99	40	51.29	52.00	3	2,168	0.14%
2019/01/25	63	49.95	0	0.00	50.60	63	2,134	2.95%
2019/01/24	23	49.52	11	49.92	49.30	12	2,113	0.57%
2019/01/23	34	49.67	0	0.00	49.60	34	2,101	1.62%
2019/01/22	0	0.00	14	50.69	50.00	-14	2,092	-0.67%
2019/01/21	14	49.85	2	51.00	49.20	12	2,064	0.58%
2019/01/18	2	52.00	4	53.30	50.80	-2	2,027	-0.10%
2019/01/17	4	53.75	0	0.00	53.00	4	1,974	0.20%
2019/01/16	0	0.00	1	52.50	52.50	-1	1,941	-0.05%
2019/01/15	1	53.00	11	51.03	52.90	-10	1,909	-0.52%
2019/01/14	11	49.45	0	0.00	50.40	11	1,844	0.60%
2019/01/11	0	0.00	1	48.00	50.20	-1	1,779	-0.06%
2019/01/10	1	45.40	6	44.40	45.85	-5	1,672	-0.30%
2019/01/09	6	46.45	1	45.60	46.05	5	1,637	0.31%
2019/01/08	1	45.90	9	46.59	45.00	-8	1,587	-0.50%
2019/01/07	9	43.80	4	43.36	46.20	5	1,556	0.32%
2019/01/04	4	42.50	6	42.90	42.70	-2	1,503	-0.13%
2019/01/03	6	43.75	1	44.70	43.60	5	1,477	0.34%
2019/01/02	1	45.00	7	45.77	45.40	-6	1,450	-0.41%
2018/12/28	3	44.80	6	45.43	45.30	-3	1,426	-0.21%
2018/12/27	6	46.89	2	46.70	46.00	4	1,401	0.29%
2018/12/26	2	47.70	5	47.50	45.30	-3	1,353	-0.22%
2018/12/25	5	47.86	13	47.30	49.00	-8	1,280	-0.62%
2018/12/24	13	45.08	44	43.96	47.30	-31	1,161	-2.67%
2018/12/21	44	43.30	0	0.00	43.80	44	1,065	4.13%
2018/12/20	0	0.00	1	41.20	43.90	-1	1,020	-0.10%
2018/12/19	1	41.85	0	0.00	42.05	1	949	0.11%
2018/12/13	0	0.00	4	41.45	41.45	-4	595	-0.67%