宜特 (3289)-中國信託券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
143.5
漲跌
▲1.0
漲幅
+0.70%
成交量
931張
產業
上櫃其他電子類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宜特 (3289)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	12	144.38	12	145.79	143.50	0	2,519	0.00%
2024/12/02	4	143.25	71.2	143.06	142.50	-67.2	2,565	-2.62%
2024/11/29	2	140.00	2	141.50	143.00	0	2,592	0.00%
2024/11/28	0	0.00	48	139.15	140.00	-48	2,630	-1.83%
2024/11/27	2	141.75	63	143.21	142.00	-61	2,706	-2.25%
2024/11/26	7	145.64	0	0.00	145.50	7	2,739	0.26%
2024/11/25	5	148.00	10	148.45	148.50	-5	2,747	-0.18%
2024/11/22	20	144.50	67	144.87	144.50	-47	2,777	-1.69%
2024/11/21	0	146.00	11.1	145.63	144.50	-11	2,802	-0.39%
2024/11/20	15.1	144.53	4	145.75	143.00	11.1	2,843	0.39%
2024/11/19	29	147.38	1	147.00	147.50	28	2,868	0.98%
2024/11/18	5.6	148.46	27	146.83	145.00	-21.5	2,904	-0.74%
2024/11/15	26.1	148.83	1.1	148.52	149.50	25.1	2,927	0.86%
2024/11/14	0	0.00	7	153.00	147.00	-7	2,997	-0.23%
2024/11/13	1	154.00	8	153.50	152.00	-7	3,047	-0.23%
2024/11/12	6.2	154.13	57.1	155.73	153.00	-50.9	3,157	-1.61%
2024/11/11	1	162.50	1.3	164.89	163.00	-0.3	3,146	-0.01%
2024/11/08	4.7	166.44	0.5	167.00	163.50	4.2	3,251	0.13%
2024/11/07	0	0.00	1	169.50	169.00	-1	3,298	-0.03%
2024/11/06	15.4	171.43	4.1	171.01	169.00	11.3	3,302	0.34%
2024/11/05	43.7	178.43	17	173.79	171.50	26.7	3,292	0.81%
2024/11/04	16.3	190.55	2	190.50	188.50	14.3	3,226	0.44%
2024/11/01	5.3	193.60	14	190.61	193.50	-8.8	3,231	-0.27%
2024/10/30	1.2	189.00	1	189.00	188.50	0.2	3,213	0.01%
2024/10/29	8	190.13	19	187.32	189.00	-11	3,218	-0.34%
2024/10/28	1.1	187.91	7	183.36	182.50	-5.9	3,187	-0.19%
2024/10/25	0.3	189.67	5.2	188.02	188.00	-4.9	3,172	-0.15%
2024/10/24	13.5	192.81	9.2	191.40	189.00	4.3	3,164	0.14%
2024/10/23	10	195.50	6	197.50	196.50	4	3,147	0.13%
2024/10/22	36.4	193.96	18	195.75	192.50	18.4	3,118	0.59%
2024/10/21	6	191.17	13.1	191.15	191.00	-7.1	3,050	-0.23%
2024/10/18	17.3	187.15	8	188.38	187.00	9.3	3,023	0.31%
2024/10/17	2	186.75	20	186.00	185.50	-18	2,995	-0.60%
2024/10/16	21	185.26	22	187.45	182.00	-1	2,975	-0.03%
2024/10/15	43	187.55	35	189.09	187.00	8	2,933	0.27%
2024/10/14	38	180.76	44	183.00	186.00	-6	2,831	-0.21%
2024/10/11	11	176.45	46	178.15	176.50	-35	2,772	-1.26%
2024/10/09	10	173.95	14.2	175.96	174.00	-4.2	2,753	-0.15%
2024/10/08	16	173.13	15	174.23	175.00	1	2,749	0.04%
2024/10/07	10.4	168.28	5	169.00	172.00	5.4	2,745	0.20%
2024/10/04	7	163.79	5	164.50	164.50	2	2,774	0.07%
2024/10/01	5	163.10	8	163.44	165.50	-3	2,804	-0.11%
2024/09/30	10	166.00	8	164.88	164.50	2	2,824	0.07%
2024/09/27	52.1	169.26	21.4	167.77	166.50	30.7	2,850	1.08%
2024/09/26	39	172.41	60	172.93	173.50	-21	2,860	-0.73%
2024/09/25	43.4	174.11	15	177.20	171.00	28.4	2,941	0.97%
2024/09/24	22	173.91	18	175.67	175.50	4	2,944	0.14%
2024/09/23	49.2	173.36	6	176.17	174.50	43.2	2,994	1.44%
2024/09/20	24	174.10	2.2	172.14	174.50	21.8	3,247	0.67%
2024/09/19	27.5	171.59	52.4	172.56	177.00	-24.9	3,347	-0.74%
2024/09/18	35.5	169.43	46	169.39	168.00	-10.5	3,401	-0.31%
2024/09/16	29.2	166.51	21	166.67	164.50	8.2	3,341	0.25%
2024/09/13	26	163.27	56.1	165.95	167.50	-30.1	3,275	-0.92%
2024/09/12	12.1	157.38	39	157.72	157.00	-26.9	3,123	-0.86%
2024/09/11	19	155.63	27	158.56	153.50	-8	3,101	-0.26%
2024/09/10	41	156.07	17	157.12	152.50	24	3,053	0.79%
2024/09/09	7	147.36	18	152.03	153.50	-11	3,050	-0.36%
2024/09/06	11	148.91	0	0.00	148.50	11	3,059	0.36%
2024/09/05	6	149.50	0.5	153.15	150.50	5.5	3,073	0.18%
2024/09/04	19.5	148.46	22	148.61	151.50	-2.5	3,082	-0.08%
2024/09/03	9	158.56	4.1	158.18	158.00	4.9	3,111	0.16%
2024/09/02	5	161.40	5.3	162.75	163.00	-0.3	3,115	-0.01%
2024/08/30	4.3	160.35	1	160.00	160.50	3.3	3,123	0.11%
2024/08/29	19	159.42	15.3	159.70	159.00	3.7	3,141	0.12%
2024/08/28	3	156.50	21	155.45	156.00	-18	3,066	-0.59%
2024/08/27	1.1	149.95	2	150.75	151.00	-0.9	3,036	-0.03%
2024/08/26	23	152.70	5	158.50	150.00	18	3,030	0.59%
2024/08/23	12	153.50	13	155.31	155.50	-1	2,999	-0.03%
2024/08/22	28	156.64	12	158.13	157.00	16	2,977	0.54%
2024/08/21	18	155.42	34.2	155.67	155.50	-16.1	2,939	-0.55%
2024/08/20	2	155.25	14.2	154.49	155.00	-12.2	2,913	-0.42%
2024/08/19	13.6	150.80	5.3	151.34	151.00	8.3	2,884	0.29%
2024/08/16	10.2	149.36	12.1	151.68	152.00	-1.9	2,855	-0.07%
2024/08/15	18	146.36	18.3	147.62	148.00	-0.3	2,779	-0.01%
2024/08/14	3	143.67	80.5	142.71	148.00	-77.5	2,721	-2.85%
2024/08/13	26.5	136.82	4	137.50	136.50	22.5	2,604	0.86%
2024/08/12	34	134.26	127	136.76	141.00	-93	2,553	-3.64%	大賣/
2024/08/09	1	130.00	222	134.96	134.50	-221	2,455	-9.00%	大賣/鉅額交易
2024/08/08	21	125.64	15	126.77	124.00	6	2,402	0.25%
2024/08/07	1	118.50	62.3	123.04	129.00	-61.3	2,412	-2.54%
2024/08/06	4.7	118.59	0	0.00	117.50	4.7	2,395	0.20%
2024/08/05	9	119.89	3	119.83	119.00	6	2,383	0.25%
2024/08/02	6.3	134.71	0.2	134.50	132.00	6.1	2,366	0.26%
2024/08/01	16	139.97	13	141.96	140.50	3	2,376	0.13%
2024/07/30	7	132.00	4	133.75	134.50	3	2,495	0.12%
2024/07/29	2	134.00	0	0.00	131.00	2	2,531	0.08%
2024/07/26	0	0.00	16	134.53	136.00	-16	2,618	-0.61%
2024/07/23	10	137.00	10	138.50	139.00	0	2,813	0.00%
2024/07/22	6	135.00	0.2	135.00	135.50	5.8	2,904	0.20%
2024/07/19	60	141.89	1	141.00	141.00	59	2,902	2.03%
2024/07/18	24	142.15	11	142.32	142.50	13	2,914	0.45%
2024/07/17	1	147.99	0.1	148.00	147.50	1	2,911	0.03%
2024/07/16	17	148.59	6	149.74	146.50	11	2,933	0.37%
2024/07/15	28	151.18	23	151.96	149.50	5	2,992	0.17%
2024/07/12	39	151.56	62	148.68	150.50	-23	3,022	-0.76%
2024/07/11	14.3	155.47	31	155.13	157.00	-16.8	3,049	-0.55%
2024/07/09	49	146.69	3	145.51	148.50	46	3,201	1.44%
2024/07/08	73	149.41	59	150.36	151.00	14	3,308	0.42%
2024/07/05	3.1	152.84	35.1	151.65	154.00	-32	3,327	-0.96%
2024/07/04	48	151.18	2.3	150.44	148.00	45.7	3,321	1.38%
2024/07/03	28	151.45	3	150.83	152.00	25	3,327	0.75%
2024/07/02	78	154.16	59	152.94	151.50	19	3,370	0.56%
2024/07/01	25	156.60	35.2	157.47	156.00	-10.2	3,384	-0.30%
2024/06/28	19	151.79	22	152.73	153.00	-3	3,355	-0.09%
2024/06/27	66.1	149.99	39	151.64	150.50	27.1	3,351	0.81%
2024/06/26	81.2	158.29	38.2	155.67	153.00	43.1	3,306	1.30%
2024/06/25	21.1	139.71	35.2	149.99	155.50	-14.1	3,037	-0.47%
2024/06/24	16	147.08	22.5	147.93	141.50	-6.5	2,865	-0.23%
2024/06/21	9.1	142.58	37	141.89	144.00	-27.9	2,742	-1.02%
2024/06/20	13.5	135.08	16	136.81	135.00	-2.5	2,666	-0.10%
2024/06/19	5	132.50	0	0.00	131.00	5	2,645	0.19%
2024/06/18	16	132.72	1.3	133.50	133.50	14.8	2,680	0.55%
2024/06/17	96	137.92	12.2	138.75	135.50	83.8	2,700	3.10%
2024/06/14	63	139.69	2	140.00	138.00	61	2,732	2.23%
2024/06/13	17	136.91	122	137.45	138.00	-105	2,752	-3.81%	大賣/鉅額交易
2024/06/12	164	136.02	10	135.00	135.00	154	2,737	5.63%	大買/鉅額交易
2024/06/11	7	137.14	13	136.58	136.50	-6	2,747	-0.22%
2024/06/07	21	136.19	44	135.35	137.00	-23	2,775	-0.83%
2024/06/06	93.2	137.58	58	133.75	129.00	35.2	2,737	1.29%
2024/06/05	16.3	133.01	30	133.32	134.00	-13.8	2,724	-0.50%
2024/06/04	31.3	131.72	31.1	132.28	129.00	0.2	2,780	0.01%
2024/06/03	1	128.00	30	127.57	128.00	-29	2,808	-1.03%
2024/05/31	18	125.92	90	127.27	125.00	-72	2,864	-2.51%
2024/05/30	5	125.60	0	0.00	125.50	5	3,061	0.16%
2024/05/29	5	127.50	0	0.00	128.50	5	3,287	0.15%
2024/05/28	3	128.50	0	0.00	128.50	3	3,349	0.09%
2024/05/27	10.2	127.01	35	127.64	127.50	-24.8	3,416	-0.73%
2024/05/23	1	127.01	0	0.00	125.50	1	3,520	0.03%
2024/05/22	0	0.00	60	128.25	127.50	-60	3,574	-1.68%
2024/05/21	0	0.00	20	129.00	126.50	-20	3,745	-0.53%
2024/05/20	8	127.75	6	129.50	128.00	2	3,866	0.05%
2024/05/17	1	128.00	0	0.00	128.00	1	3,944	0.03%
2024/05/16	2.1	128.00	2	129.50	127.00	0.1	3,996	0.00%
2024/05/15	1	127.00	1	129.00	128.00	0	4,154	0.00%
2024/05/13	8.5	125.53	10	125.25	125.00	-1.5	4,451	-0.03%
2024/05/10	16	129.31	7	129.71	129.00	9	4,635	0.19%
2024/05/09	10	130.00	3	131.67	129.50	7	4,809	0.15%
2024/05/08	32	133.80	0	0.00	133.00	32	4,905	0.65%
2024/05/07	6	132.67	1	132.50	132.50	5	5,037	0.10%
2024/05/06	22.1	134.86	12.1	136.99	133.00	10.1	5,029	0.20%
2024/05/03	18.1	141.89	3.6	140.15	140.00	14.5	4,957	0.29%
2024/05/02	11.5	141.07	13	142.54	144.00	-1.5	4,902	-0.03%
2024/04/30	11	144.55	35	143.84	145.00	-24	4,870	-0.49%
2024/04/29	41.1	143.11	54.9	141.89	145.50	-13.8	4,784	-0.29%
2024/04/26	64	131.23	54.3	132.71	134.00	9.7	4,599	0.21%
2024/04/25	32	123.09	0	0.00	123.50	32	4,520	0.71%
2024/04/24	11	124.86	10	124.50	125.00	1	4,512	0.02%
2024/04/23	10	119.50	15	119.33	120.50	-5	4,505	-0.11%
2024/04/22	16.1	120.86	11	117.05	117.00	5.1	4,535	0.11%
2024/04/19	54.3	122.34	51	118.61	122.50	3.3	4,547	0.07%
2024/04/18	1	131.00	8.3	130.09	129.50	-7.3	4,498	-0.16%
2024/04/17	7	130.43	1.2	133.33	134.50	5.8	4,462	0.13%
2024/04/16	2	125.00	18.4	127.20	127.50	-16.4	4,403	-0.37%
2024/04/15	14.8	137.24	9.1	135.90	129.50	5.7	4,360	0.13%
2024/04/12	13.1	134.13	6	137.08	138.50	7.1	4,187	0.17%
2024/04/11	40	126.81	47	127.49	127.00	-7	4,055	-0.17%
2024/04/10	89	134.15	6	132.33	130.00	83	3,983	2.08%
2024/04/09	0	0.00	0.4	132.75	132.00	-0.4	3,950	-0.01%
2024/04/08	15	132.30	58.1	133.64	133.50	-43.1	3,914	-1.10%
2024/04/03	6.6	134.11	6.2	134.53	132.50	0.4	3,837	0.01%
2024/04/02	9	131.23	7.7	132.42	132.00	1.4	3,768	0.04%
2024/04/01	8.7	126.86	20.2	126.87	129.00	-11.5	3,688	-0.31%
2024/03/29	35.1	124.31	9.3	126.11	123.50	25.8	3,630	0.71%
2024/03/28	19	121.37	16	122.50	123.00	3	3,592	0.08%
2024/03/27	1	119.50	0	0.00	119.50	1	3,578	0.03%
2024/03/26	17.1	120.86	4	118.50	119.00	13.1	3,576	0.37%
2024/03/25	1	121.50	0	0.00	122.00	1	3,553	0.03%
2024/03/22	7	119.71	0	0.00	120.50	7	3,557	0.20%
2024/03/21	8.4	119.48	6	121.83	119.00	2.4	3,558	0.07%
2024/03/20	25.1	120.83	4.1	122.94	120.00	21	3,571	0.59%
2024/03/19	20	124.75	22	126.27	124.00	-2	3,541	-0.06%
2024/03/18	16.3	119.24	20	120.58	124.00	-3.7	3,480	-0.11%
2024/03/15	1.3	117.77	3	116.33	116.00	-1.7	3,429	-0.05%
2024/03/14	4	117.00	6	117.75	117.00	-2	3,423	-0.06%
2024/03/13	15.8	125.38	8	121.25	119.00	7.8	3,390	0.23%
2024/03/12	11.5	127.09	9	127.50	127.00	2.5	3,337	0.07%
2024/03/11	3.2	126.95	6	125.67	124.00	-2.8	3,309	-0.09%
2024/03/08	14.6	129.31	16	129.94	125.50	-1.4	3,264	-0.04%
2024/03/07	40	131.33	73	131.09	129.50	-33	3,175	-1.04%
2024/03/06	7.2	130.54	27	133.28	135.00	-19.8	3,100	-0.64%
2024/03/05	98.7	133.59	17.9	133.42	133.50	80.7	3,043	2.65%
2024/03/04	62.9	137.03	26.2	137.55	141.00	36.7	2,840	1.29%
2024/03/01	12	129.58	8	134.69	128.50	4	2,607	0.15%
2024/02/29	8.2	129.16	6	132.25	131.00	2.1	2,548	0.08%
2024/02/27	10.2	130.49	16.1	131.65	128.00	-5.9	2,481	-0.24%
2024/02/26	6	130.58	15	131.20	133.00	-9	2,439	-0.37%
2024/02/23	7.2	131.21	16	131.94	130.50	-8.8	2,410	-0.36%
2024/02/22	40.3	131.28	5.3	134.38	134.00	35	2,349	1.49%
2024/02/21	4.1	129.57	5.5	127.91	126.00	-1.4	2,169	-0.06%
2024/02/20	9	125.23	15.1	125.29	126.50	-6.1	2,056	-0.30%
2024/02/19	3.7	127.68	18	128.69	129.50	-14.3	1,975	-0.72%
2024/02/16	41.1	135.02	35	132.43	131.50	6.1	1,926	0.32%
2024/02/15	38.2	132.53	27.4	129.27	136.00	10.9	1,766	0.62%
2024/02/05	17.1	124.81	23.2	125.08	126.00	-6.1	1,597	-0.38%
2024/02/02	23.1	120.15	24.4	121.13	123.00	-1.4	1,456	-0.09%
2024/02/01	50	113.76	48.8	117.38	117.50	1.2	1,250	0.10%
2024/01/31	18.1	108.00	10	107.45	108.50	8.1	1,071	0.76%
2024/01/30	16	104.21	31.6	102.91	106.50	-15.6	972	-1.60%
2024/01/29	2	97.50	4	97.30	97.50	-2	837	-0.24%
2024/01/25	0.1	95.80	0.5	96.44	95.60	-0.4	828	-0.04%
2024/01/24	0	0.00	0.6	97.98	98.00	-0.6	820	-0.07%
2024/01/23	1	97.40	3	97.83	97.70	-2	822	-0.24%
2024/01/22	0	0.00	5	96.50	97.60	-5	814	-0.62%
2024/01/19	0	0.00	1.2	97.42	94.20	-1.2	797	-0.15%
2024/01/18	0	0.00	0.5	93.88	93.70	-0.5	781	-0.06%
2024/01/17	4.1	95.92	1	94.60	95.20	3.1	776	0.40%
2024/01/16	11.1	96.68	13.6	97.64	96.50	-2.5	768	-0.33%
2024/01/15	2	96.45	2.6	96.92	98.00	-0.6	730	-0.08%
2024/01/12	12	93.21	2.5	93.38	93.20	9.5	689	1.38%
2024/01/11	2	91.75	7.1	91.25	91.20	-5.1	675	-0.75%
2024/01/08	0	0.00	0	90.90	90.50	0	715	0.00%
2024/01/05	8	90.49	0	0.00	90.10	8	725	1.10%
2024/01/04	1.1	90.57	2	91.10	90.10	-0.9	735	-0.12%
2024/01/03	0	91.00	0	0.00	91.00	0	749	0.00%
2024/01/02	0	0.00	22	92.30	92.10	-22	752	-2.93%
2023/12/29	0	0.00	10	92.30	92.50	-10	759	-1.32%
2023/12/27	5.1	91.20	5	91.20	91.20	0.1	775	0.02%
2023/12/26	3.1	91.20	0	0.00	91.20	3.1	784	0.39%
2023/12/25	2.5	90.76	0	0.00	91.10	2.5	791	0.31%
2023/12/22	10.2	91.01	1.1	91.50	91.00	9.2	796	1.15%
2023/12/21	3.2	92.63	0	0.00	92.00	3.2	799	0.40%
2023/12/20	9.2	94.19	0	0.00	94.00	9.2	800	1.15%
2023/12/19	14	93.09	0	93.40	94.50	14	802	1.74%
2023/12/18	5.1	93.75	0	0.00	93.00	5.1	832	0.61%
2023/12/15	14.3	93.88	23	93.59	93.50	-8.7	849	-1.02%
2023/12/14	1.6	91.12	1	91.30	90.40	0.6	803	0.07%
2023/12/13	3.1	90.59	4	91.23	90.10	-0.9	806	-0.12%
2023/12/12	0	0.00	1	91.00	90.30	-1	821	-0.12%
2023/12/11	0.1	90.02	0	0.00	90.00	0.1	835	0.01%
2023/12/08	0	0.00	5	92.10	91.60	-5	851	-0.59%
2023/12/07	0.4	91.74	0	0.00	90.20	0.4	859	0.04%
2023/12/06	1	91.50	4	91.38	91.40	-3	903	-0.33%
2023/12/05	0.1	91.93	0	0.00	91.50	0.1	924	0.01%
2023/12/04	5.1	93.64	5	94.02	93.20	0.1	935	0.01%
2023/12/01	5.1	93.43	1	93.40	93.30	4.1	952	0.43%
2023/11/30	2.4	94.34	0.2	93.70	95.00	2.2	953	0.23%
2023/11/29	1	92.40	0	0.00	92.60	1	960	0.10%
2023/11/27	2	92.40	2	91.90	91.70	0	1,005	0.00%
2023/11/24	8.1	91.37	5	91.60	91.20	3.1	1,043	0.30%
2023/11/23	8.2	93.22	3	93.00	92.50	5.2	1,064	0.48%
2023/11/22	1	93.60	2.6	93.27	94.50	-1.6	1,083	-0.15%
2023/11/21	6	89.90	0	0.00	89.80	6	1,120	0.54%
2023/11/20	1	89.99	0	0.00	89.40	1	1,191	0.09%
2023/11/17	4	90.30	6	90.37	90.00	-2	1,215	-0.16%
2023/11/16	1	89.20	0	0.00	89.50	1	1,217	0.08%
2023/11/15	1	89.50	1	88.60	89.30	0	1,216	0.00%
2023/11/14	2	88.91	0	0.00	89.30	2	1,228	0.16%
2023/11/13	0	0.00	20.1	89.50	89.60	-20.1	1,239	-1.62%
2023/11/09	1	88.90	3	88.20	88.90	-2	1,250	-0.16%
2023/11/07	0.1	89.60	0	0.00	89.70	0.1	1,292	0.01%
2023/11/06	3.7	90.17	3	90.30	90.30	0.7	1,326	0.05%
2023/11/03	0.1	87.70	0	0.00	87.60	0.1	1,340	0.01%
2023/11/01	1	84.50	0	0.00	85.50	1	1,435	0.07%
2023/10/31	13	84.74	0	0.00	84.10	13	1,456	0.89%
2023/10/30	1	86.50	12	87.10	87.10	-11	1,544	-0.71%
2023/10/26	2	85.76	0	0.00	85.00	2	1,833	0.11%
2023/10/25	2	87.60	0	0.00	87.50	2	2,099	0.10%
2023/10/24	0	0.00	1	86.10	86.20	-1	2,183	-0.05%
2023/10/23	1	87.50	1.1	85.27	85.90	-0.1	2,214	0.00%
2023/10/19	9	85.72	1	85.78	85.80	8	2,360	0.34%
2023/10/18	0	0.00	51	84.00	84.10	-51	2,483	-2.05%
2023/10/17	23	88.29	2	86.15	85.80	21	3,058	0.69%
2023/10/16	30	89.57	1	89.80	87.60	29	3,220	0.90%
2023/10/13	0	89.40	0	0.00	89.00	0	3,282	0.00%
2023/10/12	1	90.30	0	0.00	90.20	1	3,341	0.03%
2023/10/11	6.3	89.56	1	90.70	89.00	5.3	3,403	0.16%
2023/10/04	10	90.49	3	90.70	90.30	7	3,720	0.19%
2023/10/03	1.5	94.10	0	0.00	91.80	1.5	3,831	0.04%
2023/10/02	3	92.63	0	0.00	94.00	3	3,934	0.08%
2023/09/28	0	0.00	202	91.57	91.40	-202	4,051	-4.99%	大賣/鉅額交易
2023/09/27	3	91.13	100	90.77	91.30	-97	4,252	-2.28%
2023/09/26	4	92.78	0	0.00	91.20	4	4,419	0.09%
2023/09/25	2	94.50	0	0.00	93.60	2	4,571	0.04%
2023/09/22	0	0.00	27	91.93	93.10	-27	4,630	-0.58%
2023/09/21	3.2	91.15	0.7	91.00	91.50	2.6	4,663	0.05%
2023/09/20	7	95.66	1	94.50	93.80	6	4,696	0.13%
2023/09/19	11	97.96	93	98.74	97.10	-82	4,869	-1.68%
2023/09/14	1	98.60	20	99.48	101.00	-19	4,999	-0.38%
2023/09/13	0	97.50	100	96.46	97.00	-100	5,012	-1.99%
2023/09/12	2	98.80	1	97.60	97.50	1	5,026	0.02%
2023/09/11	3.1	100.54	2.1	99.43	97.50	1	5,050	0.02%
2023/09/08	1	103.00	0	0.00	102.50	1	5,052	0.02%
2023/09/07	11	106.00	10	106.50	106.00	1	5,134	0.02%
2023/09/06	1	105.50	13	103.96	105.00	-12	5,162	-0.23%
2023/09/05	13	105.08	0	0.00	105.50	13	5,170	0.25%
2023/09/04	10	102.50	23	103.30	103.50	-13	5,213	-0.25%
2023/09/01	3	105.00	5	104.80	103.00	-2	5,299	-0.04%
2023/08/31	3	103.50	0.4	104.50	104.50	2.6	5,292	0.05%
2023/08/30	29	107.21	2.1	106.30	106.00	26.9	5,287	0.51%
2023/08/29	3	109.17	15	107.33	107.50	-12	5,260	-0.23%
2023/08/28	21	111.12	3	110.00	108.50	18	5,259	0.34%
2023/08/25	16.1	111.83	24	112.81	111.00	-7.9	5,274	-0.15%
2023/08/24	24.4	109.08	39	109.68	110.50	-14.6	5,247	-0.28%
2023/08/23	15	105.00	27	105.30	104.00	-12	5,227	-0.23%
2023/08/22	1.3	104.77	3	103.33	102.50	-1.7	5,245	-0.03%
2023/08/21	3	102.83	0	0.00	103.50	3	5,245	0.06%
2023/08/18	1	102.50	2	105.50	102.50	-1	5,249	-0.02%
2023/08/17	3	104.83	21.1	106.00	106.50	-18.1	5,234	-0.35%
2023/08/16	3	102.33	0	0.00	103.50	3	5,224	0.06%
2023/08/15	22	104.61	15	104.03	103.00	7	5,236	0.13%
2023/08/14	12	103.42	2	102.00	102.00	10	5,229	0.19%
2023/08/11	1.2	104.11	1	103.00	103.00	0.2	5,230	0.00%
2023/08/10	13	105.54	7	105.21	104.50	6	5,229	0.12%
2023/08/09	2	113.00	3	111.34	111.00	-1	5,203	-0.02%
2023/08/08	5.1	115.28	38	115.58	114.50	-32.9	5,194	-0.63%
2023/08/07	25	113.20	29	113.55	115.50	-4	5,174	-0.08%
2023/08/04	13	112.19	2	112.00	113.00	11	5,138	0.21%
2023/08/02	34.2	112.29	27	113.54	110.00	7.2	5,134	0.14%
2023/08/01	43	115.13	44	116.50	115.50	-1	5,051	-0.02%
2023/07/31	37	116.00	64.1	115.85	112.50	-27.1	4,930	-0.55%
2023/07/28	61.3	113.21	53.1	114.63	117.50	8.2	4,786	0.17%
2023/07/27	76.3	107.67	24.1	107.77	109.00	52.2	4,531	1.15%
2023/07/26	13.3	104.52	11.1	104.81	103.50	2.2	4,500	0.05%
2023/07/25	17	108.26	18.1	106.73	106.50	-1.1	4,521	-0.02%
2023/07/24	17	105.35	25	105.72	107.00	-8	4,508	-0.18%
2023/07/21	42.1	109.13	36.3	109.16	108.00	5.8	4,467	0.13%
2023/07/20	166.5	124.85	189.9	124.49	114.50	-23.5	4,378	-0.54%	大買/大賣/
2023/07/19	58.5	121.20	37	120.83	127.00	21.5	3,801	0.57%
2023/07/18	16	114.72	16	115.84	115.50	0	3,687	0.00%
2023/07/17	28	118.43	21.1	119.06	119.00	6.9	3,642	0.19%
2023/07/14	18.2	116.20	9	116.61	117.00	9.2	3,598	0.26%
2023/07/13	14	114.61	32	115.59	117.50	-18	3,582	-0.50%
2023/07/12	31.5	116.97	34.1	117.05	114.00	-2.6	3,620	-0.07%
2023/07/11	14	114.57	26	115.69	117.00	-12	3,709	-0.32%
2023/07/10	37	114.74	15.2	115.31	115.00	21.8	3,728	0.59%
2023/07/07	13.1	113.97	31.6	112.71	114.00	-18.5	3,635	-0.51%
2023/07/06	93	116.76	94.5	115.21	116.00	-1.5	3,553	-0.04%
2023/07/05	92	114.10	99	115.28	114.50	-7	3,451	-0.20%
2023/07/04	57	104.88	68	107.88	110.00	-11	3,262	-0.34%
2023/07/03	15.2	101.58	40.1	100.71	103.00	-24.8	3,146	-0.79%
2023/06/30	30.5	94.99	43	96.26	97.20	-12.5	2,999	-0.42%
2023/06/29	27	93.79	11.1	94.47	94.80	15.9	2,954	0.54%
2023/06/28	13.1	93.94	61	95.23	93.30	-47.9	2,944	-1.63%
2023/06/27	119.1	93.71	94.2	92.51	92.40	24.9	2,919	0.85%	大買/
2023/06/26	84	94.35	27	92.41	92.50	57	2,783	2.05%
2023/06/21	10	93.92	25	93.52	93.80	-15	2,756	-0.54%
2023/06/20	10	90.58	1	90.70	90.70	9	2,730	0.33%
2023/06/19	9.1	92.02	255	91.98	91.90	-245.9	2,729	-9.01%	大賣/鉅額交易
2023/06/16	7	93.83	16	93.89	93.00	-9	2,718	-0.33%
2023/06/15	3	92.10	1	93.00	92.30	2	2,714	0.07%
2023/06/14	11.1	92.61	9	93.54	92.00	2.1	2,731	0.08%
2023/06/13	83	93.63	21	92.23	91.70	62	2,717	2.28%
2023/06/12	9	92.28	35.1	91.73	90.00	-26.1	2,702	-0.97%
2023/06/09	0.1	91.00	1	89.90	90.90	-0.9	2,706	-0.03%
2023/06/08	12.6	89.93	3	90.37	88.70	9.6	2,793	0.34%
2023/06/07	15.3	91.09	41	90.55	91.90	-25.7	2,810	-0.91%
2023/06/06	1	87.00	1	87.20	87.10	0	2,993	0.00%
2023/06/05	1	88.50	0	0.00	88.60	1	3,168	0.03%
2023/06/02	2	87.90	0	0.00	87.60	2	3,175	0.06%
2023/06/01	11	87.67	11	88.00	87.90	0	3,210	0.00%
2023/05/31	8	88.30	7.1	88.96	89.20	0.9	3,219	0.03%
2023/05/30	25	87.94	10.7	88.19	86.00	14.3	3,179	0.45%
2023/05/29	24.1	86.19	36.1	86.47	86.20	-12.1	3,164	-0.38%
2023/05/26	14	84.21	17.1	84.59	84.10	-3.1	3,125	-0.10%
2023/05/25	0	83.10	0.3	83.00	82.90	-0.3	3,114	-0.01%
2023/05/24	3	82.00	4	81.85	81.70	-1	3,143	-0.03%
2023/05/23	1	82.90	0	83.00	82.80	1	3,173	0.03%
2023/05/22	2	82.40	2	82.80	82.40	0	3,214	0.00%
2023/05/19	7.2	81.43	3	81.87	81.40	4.2	3,235	0.13%
2023/05/17	2	80.30	0	0.00	80.50	2	3,282	0.06%
2023/05/16	3	79.37	4	79.03	79.00	-1	3,317	-0.03%
2023/05/15	4.1	79.70	1	79.10	79.10	3.1	3,462	0.09%
2023/05/12	9.2	81.15	9	81.36	81.00	0.2	3,517	0.01%
2023/05/11	2	80.80	0	0.00	80.30	2	3,568	0.06%
2023/05/10	3	81.80	2.1	82.60	81.90	1	3,587	0.03%
2023/05/09	5	82.74	0	0.00	82.50	5	3,665	0.14%
2023/05/08	6	85.50	10	84.70	84.30	-4	3,689	-0.11%
2023/05/05	5	84.80	2.1	84.81	85.70	2.9	3,699	0.08%
2023/05/04	5	84.52	20	84.70	84.60	-15	3,769	-0.40%
2023/05/03	8	84.90	6	84.63	84.70	2	3,825	0.05%
2023/05/02	7	84.56	113	84.24	84.70	-106	3,908	-2.71%	大賣/鉅額交易
2023/04/28	153.4	81.87	22	82.80	83.30	131.4	3,972	3.31%	大買/鉅額交易
2023/04/27	3.1	78.00	2	77.20	77.80	1.1	3,926	0.03%
2023/04/26	8.1	78.10	12.1	77.90	78.30	-4	3,903	-0.10%
2023/04/25	7.6	80.01	15	79.82	79.90	-7.5	3,854	-0.19%
2023/04/24	0.3	84.76	54	84.01	84.00	-53.8	3,840	-1.40%
2023/04/21	54.5	88.94	3	86.83	84.60	51.5	3,935	1.31%
2023/04/20	9.3	88.34	59	88.04	87.50	-49.7	3,923	-1.27%
2023/04/19	1	90.50	2	90.25	90.50	-1	3,921	-0.03%
2023/04/18	12.3	90.63	93	89.73	90.00	-80.7	3,938	-2.05%
2023/04/17	98	94.30	65.2	92.91	92.10	32.8	3,903	0.84%
2023/04/14	51.5	95.08	148	96.46	91.30	-96.6	3,819	-2.53%	大賣/
2023/04/13	18	91.32	8.3	91.95	91.60	9.8	3,625	0.27%
2023/04/12	204	87.91	0	0.00	88.00	204	3,551	5.74%	大買/鉅額交易
2023/04/11	3	86.73	0	0.00	86.20	3	3,556	0.08%
2023/04/10	12	86.87	45	86.56	86.90	-33	3,571	-0.92%
2023/04/07	0.1	86.20	0	0.00	86.20	0.1	3,573	0.00%
2023/04/06	16.1	86.53	1	86.60	85.90	15.1	3,582	0.42%
2023/03/31	2.3	89.29	0	0.00	89.20	2.3	3,579	0.06%
2023/03/30	5	89.20	0	0.00	88.80	5	3,609	0.14%
2023/03/29	5.1	89.91	5	89.72	89.00	0.1	3,658	0.00%
2023/03/28	24.1	91.41	6	91.18	90.30	18.1	3,702	0.49%
2023/03/27	41.2	93.25	14	94.12	93.60	27.1	3,675	0.74%
2023/03/24	3	91.10	0	0.00	90.90	3	3,648	0.08%
2023/03/23	8	93.05	0.2	93.50	92.50	7.9	3,683	0.21%
2023/03/22	0	0.00	13	94.18	94.40	-13	3,754	-0.35%
2023/03/21	2	93.05	2	92.25	91.80	0	3,842	0.00%
2023/03/20	2	90.80	2	90.90	92.30	0	4,140	0.00%
2023/03/17	22	92.87	29	92.71	90.70	-7	4,666	-0.15%
2023/03/16	12	91.92	1	91.50	92.70	11	4,958	0.22%
2023/03/15	23	92.83	27	92.16	93.00	-4	5,259	-0.08%
2023/03/14	8	89.18	0	0.00	89.10	8	5,444	0.15%
2023/03/13	12	90.86	13	91.08	91.80	-1	5,519	-0.02%
2023/03/10	7	93.23	8	93.39	92.00	-1	5,539	-0.02%
2023/03/09	52	96.46	120.2	95.22	94.00	-68.1	5,539	-1.23%	大賣/
2023/03/08	22	93.14	111	91.50	96.80	-89	5,296	-1.68%	大賣/
2023/03/07	37	88.37	3	88.43	88.00	34	5,172	0.66%
2023/03/06	70	89.79	86	89.28	89.10	-16	5,233	-0.31%
2023/03/03	16	88.50	1	86.90	88.80	15	5,284	0.28%
2023/03/02	0	0.00	1	87.00	86.50	-1	5,389	-0.02%
2023/03/01	1.1	86.63	1	86.60	86.50	0.1	5,536	0.00%
2023/02/24	29	86.61	30	86.09	85.50	-1	5,582	-0.02%
2023/02/23	11.1	86.11	2	86.40	86.00	9.1	5,753	0.16%
2023/02/22	5	84.90	15	86.03	84.90	-10	5,831	-0.17%
2023/02/21	5.1	88.21	0	0.00	87.10	5.1	5,888	0.09%
2023/02/20	64	88.48	22	88.68	89.00	42	5,973	0.70%
2023/02/17	10.1	86.00	29.2	86.14	86.80	-19.1	5,997	-0.32%
2023/02/16	48	84.95	30	85.87	85.80	18	6,038	0.30%
2023/02/15	2	84.50	3	84.57	84.70	-1	6,101	-0.02%
2023/02/14	7	84.80	7	84.94	84.60	0	6,165	0.00%
2023/02/13	20	85.98	72.3	84.89	84.40	-52.3	6,236	-0.84%
2023/02/10	36	92.11	3	91.40	91.90	33	6,272	0.53%
2023/02/09	7	91.74	9	92.44	90.60	-2	6,509	-0.03%
2023/02/08	3	90.20	7	90.64	90.30	-4	6,663	-0.06%
2023/02/07	6	89.68	6	90.02	90.80	0	6,698	0.00%
2023/02/06	1	86.30	0	0.00	87.20	1	6,843	0.01%
2023/02/03	1	88.40	56	88.28	89.00	-55	7,270	-0.76%
2023/02/02	13	89.11	7.2	88.85	88.40	5.9	7,405	0.08%
2023/02/01	6	86.20	30.2	85.94	87.20	-24.2	7,399	-0.33%
2023/01/31	39.5	85.08	95.1	84.01	85.60	-55.6	7,414	-0.75%
2023/01/30	130.2	83.24	42.1	80.11	83.10	88.1	7,395	1.19%	大買/
2023/01/16	0	0.00	5	75.70	76.30	-5	7,467	-0.07%
2023/01/13	4	76.90	4	76.85	75.10	0	7,537	0.00%
2023/01/12	2	76.25	33	76.02	76.60	-31	7,657	-0.40%
2023/01/11	38.2	77.13	78	77.36	76.50	-39.9	7,780	-0.51%
2023/01/10	90.1	76.88	19	77.26	76.60	71.1	7,909	0.90%
2023/01/09	0	0.00	1	76.50	75.60	-1	8,003	-0.01%
2023/01/06	15	74.89	10	74.61	75.00	5	8,045	0.06%
2023/01/05	4	74.50	3	73.87	73.60	1	8,115	0.01%
2023/01/04	25	75.34	24.1	75.60	75.30	0.9	8,187	0.01%
2023/01/03	6.1	73.39	14	72.41	75.30	-7.9	8,244	-0.10%
2022/12/30	7	72.34	9	70.67	70.20	-2	8,285	-0.02%
2022/12/29	19	71.12	29.1	71.32	71.70	-10.1	8,282	-0.12%
2022/12/28	25	72.21	7.2	73.25	71.30	17.8	8,326	0.21%
2022/12/27	1	75.20	2	76.10	74.10	-1	8,457	-0.01%
2022/12/26	21	77.16	43	76.29	75.30	-22	8,522	-0.26%
2022/12/23	3	75.10	6	75.33	77.80	-3	8,623	-0.03%
2022/12/22	13	77.42	27	77.65	76.50	-14	8,674	-0.16%
2022/12/21	33	78.26	163	77.77	76.50	-130	8,712	-1.49%	大賣/鉅額交易
2022/12/20	34	79.78	27	79.71	77.50	7	8,722	0.08%
2022/12/19	25	78.71	15	78.44	79.00	10	8,723	0.11%
2022/12/16	18.1	79.37	9	79.17	79.00	9.1	8,785	0.10%
2022/12/15	47	80.40	8	80.40	80.20	39	8,831	0.44%
2022/12/14	104	81.15	24	81.28	81.50	80	8,811	0.91%	大買/
2022/12/13	21	81.55	17	80.38	80.00	4	8,819	0.05%
2022/12/12	43.1	85.84	20.1	84.36	81.80	23	8,830	0.26%
2022/12/09	227.3	92.74	234	91.34	90.30	-6.7	8,649	-0.08%	大買/大賣/
2022/12/08	53	85.27	53.1	85.28	88.50	-0.1	8,305	0.00%
2022/12/07	65.5	82.16	324	84.59	80.50	-258.5	8,171	-3.16%	大賣/鉅額交易
2022/12/06	237	83.74	59	84.38	84.60	178	7,980	2.23%	大買/鉅額交易
2022/12/05	43.1	82.65	306.2	82.13	81.80	-263.1	7,737	-3.40%	大賣/鉅額交易
2022/12/02	67	80.92	44	80.81	81.30	23	7,628	0.30%
2022/12/01	310.1	79.56	7	79.13	78.30	303.1	7,507	4.04%	大買/鉅額交易
2022/11/30	4	78.03	51	77.59	78.30	-47	7,488	-0.63%
2022/11/29	20	76.74	19	76.76	76.80	1	7,477	0.01%
2022/11/28	6	78.90	42	79.70	78.10	-36	7,465	-0.48%
2022/11/25	56	82.01	84	81.96	80.00	-28	7,465	-0.38%
2022/11/24	13	84.28	146	85.49	83.70	-133	7,453	-1.78%	大賣/鉅額交易
2022/11/23	130.6	83.62	56	83.08	84.60	74.6	7,340	1.02%	大買/
2022/11/22	12	82.06	5	80.60	80.50	7	7,222	0.10%
2022/11/21	57	85.05	57	84.03	83.40	0	7,191	0.00%
2022/11/18	50	83.56	56	83.76	83.40	-6	7,036	-0.09%
2022/11/17	57	82.24	29	82.79	82.60	28	7,000	0.40%
2022/11/16	60	81.04	11	81.95	81.50	49	6,954	0.70%
2022/11/15	63	78.62	13	78.53	78.70	50	6,830	0.73%
2022/11/14	8	79.35	240	79.13	78.40	-232	6,761	-3.43%	大賣/鉅額交易
2022/11/11	23	82.20	16	81.78	80.00	7	6,693	0.10%
2022/11/10	15	80.36	8	79.79	80.90	7	6,573	0.11%
2022/11/09	45	81.76	60	81.83	81.20	-15	6,485	-0.23%
2022/11/08	85	80.67	70	80.92	81.00	15	6,368	0.24%
2022/11/07	49	82.02	50	82.57	81.50	-1	6,185	-0.02%
2022/11/04	89	78.11	70	77.42	78.80	19	5,887	0.32%
2022/11/03	6	75.60	14	75.29	75.50	-8	5,665	-0.14%
2022/11/02	49	77.30	26	77.69	76.40	23	5,580	0.41%
2022/11/01	36	80.20	21	80.30	81.70	15	5,354	0.28%
2022/10/31	105	75.83	201	76.86	78.50	-96	4,889	-1.96%	大買/大賣/
2022/10/28	77	73.04	52	73.67	71.40	25	4,725	0.53%
2022/10/27	87	72.77	35	73.39	74.20	52	4,646	1.12%
2022/10/26	30	71.82	92	71.60	71.70	-62	4,562	-1.36%
2022/10/25	68	71.23	320	71.51	71.00	-252	4,479	-5.63%	大賣/鉅額交易
2022/10/24	62	70.40	56	71.80	71.40	6	4,378	0.14%
2022/10/21	15	68.65	5	67.90	68.00	10	4,276	0.23%
2022/10/20	40	69.86	9	70.99	69.50	31	4,190	0.74%
2022/10/19	40	75.59	247	76.11	74.80	-207	4,056	-5.10%	大賣/鉅額交易
2022/10/18	24	74.46	21	74.76	76.50	3	3,905	0.08%
2022/10/17	24	68.80	71.5	70.15	73.00	-47.5	3,671	-1.29%
2022/10/14	16	66.45	35	67.38	67.90	-19	3,533	-0.54%
2022/10/13	29	65.14	50	63.87	61.80	-21	3,500	-0.60%
2022/10/12	10	64.85	14	64.59	63.90	-4	3,405	-0.12%
2022/10/11	108	70.73	12	69.87	69.50	96	3,310	2.90%	大買/
2022/10/07	13	76.55	25	76.28	77.20	-12	3,209	-0.37%
2022/10/06	2	74.50	4	74.95	75.10	-2	3,099	-0.06%
2022/10/05	41	75.93	61	75.56	74.70	-20	3,066	-0.65%
2022/10/04	148	75.93	262	76.58	75.60	-114	2,987	-3.82%	大買/大賣/鉅額交易
2022/10/03	11	73.81	20	74.15	75.20	-9	2,811	-0.32%
2022/09/30	77	74.00	62	74.31	74.20	15	2,715	0.55%
2022/09/29	23	72.51	28	73.25	73.20	-5	2,584	-0.19%
2022/09/28	66	70.96	2	68.80	68.90	64	2,476	2.58%
2022/09/27	10	70.00	30.1	71.24	73.50	-20.1	2,392	-0.84%
2022/09/26	4	69.33	42	69.49	68.60	-38	2,313	-1.64%
2022/09/23	42	74.35	65	73.29	71.70	-23	2,237	-1.03%
2022/09/22	43	75.68	13.6	75.57	77.00	29.4	2,146	1.37%
2022/09/21	125	74.36	2	74.40	74.90	123	2,067	5.95%	大買/鉅額交易
2022/09/20	88	74.18	93	74.26	74.70	-5	2,020	-0.25%
2022/09/19	281.7	73.91	96	72.40	72.50	185.7	1,891	9.81%	大買/鉅額交易
2022/09/16	67.5	75.62	20	74.74	74.20	47.5	1,754	2.71%
2022/09/15	60	75.53	62	74.21	74.90	-2	1,618	-0.12%
2022/09/14	91	72.67	47	73.41	74.50	44	1,399	3.14%
2022/09/13	222	69.59	66	69.00	70.60	156	1,183	13.18%	大買/鉅額交易
2022/09/12	36	67.10	0	0.00	66.60	36	1,036	3.47%
2022/09/08	1	64.40	0	0.00	64.90	1	1,008	0.10%
2022/09/07	2	63.90	1	63.10	64.30	1	992	0.10%
2022/09/06	1	64.20	2.2	63.39	64.30	-1.2	977	-0.12%
2022/09/05	11	67.11	10	66.40	67.00	1	920	0.11%
2022/09/02	0	0.00	9	65.77	68.10	-9	885	-1.02%
2022/09/01	31	68.21	33	68.45	66.70	-2	835	-0.24%
2022/08/31	17	64.99	116	65.67	67.40	-99	743	-13.31%	大賣/
2022/08/30	0	0.00	5	63.94	64.20	-5	647	-0.77%
2022/08/29	4	63.10	41	62.35	64.00	-37	618	-5.99%
2022/08/26	17	63.80	14	64.92	62.50	3	570	0.53%
2022/08/25	1.2	63.30	3	63.53	63.50	-1.9	529	-0.35%
2022/08/24	14	62.01	7	62.19	62.50	7	493	1.42%
2022/08/23	150	60.02	5	58.78	61.20	145	415	34.89%	大買/鉅額交易
2022/08/22	3	55.70	0	0.00	56.10	3	358	0.84%
2022/08/19	2	56.60	0	0.00	55.70	2	353	0.57%
2022/08/18	2	54.90	0	0.00	56.50	2	350	0.57%
2022/08/17	3	55.50	0	0.00	54.90	3	348	0.86%
2022/08/16	3	55.67	0	0.00	55.50	3	343	0.87%
2022/08/15	6	56.32	0	0.00	55.60	6	335	1.79%
2022/08/12	25	56.24	8	56.65	56.50	17	321	5.28%
2022/08/11	4	55.35	1	54.40	54.40	3	291	1.03%
2022/08/10	1	55.10	0	0.00	54.80	1	278	0.36%
2022/08/09	0	0.00	3	55.60	55.90	-3	274	-1.09%
2022/08/08	1	54.40	5	54.70	55.50	-4	272	-1.47%
2022/08/04	1	53.00	0	0.00	52.70	1	253	0.40%
2022/08/03	2	52.90	0	0.00	53.00	2	252	0.79%
2022/08/02	1	54.00	0	0.00	52.90	1	251	0.40%
2022/08/01	2	54.40	1	54.30	54.10	1	248	0.40%
2022/07/29	1	54.10	0	0.00	54.30	1	246	0.41%
2022/07/28	0	0.00	1	54.00	54.00	-1	243	-0.41%
2022/07/27	2	53.80	0	0.00	54.20	2	238	0.84%
2022/07/26	1	54.00	0	0.00	53.80	1	234	0.43%
2022/07/25	1	53.00	0	0.00	54.00	1	230	0.43%
2022/07/22	7	54.81	1.2	53.50	53.30	5.8	226	2.58%
2022/07/21	3	53.37	50	52.62	53.50	-47	212	-22.07%
2022/07/20	90	54.47	2	53.65	53.70	88	203	43.22%
2022/07/19	1	53.20	2	52.00	53.30	-1	166	-0.60%
2022/07/18	1	48.50	0	0.00	48.50	1	148	0.67%
2022/07/14	1	47.30	0	0.00	47.35	1	150	0.67%
2022/07/13	8	47.43	0	0.00	47.30	8	159	5.02%
2022/07/12	2	47.18	0	0.00	46.70	2	160	1.24%
2022/07/11	3	48.12	0	0.00	47.15	3	164	1.82%
2022/07/06	2	46.18	0	0.00	45.45	2	172	1.16%
2022/07/05	3	45.78	0	0.00	46.15	3	179	1.67%
2022/07/04	1	47.05	0	0.00	45.50	1	188	0.53%
2022/07/01	2	50.30	0	0.00	47.05	2	191	1.04%
2022/06/30	4	51.95	0	0.00	50.30	4	190	2.10%
2022/06/29	8	52.64	0	0.00	52.20	8	201	3.97%
2022/06/23	3	49.98	1	49.40	49.35	2	229	0.87%
2022/06/22	3	51.73	0	0.00	49.95	3	237	1.26%
2022/06/21	4	51.50	0	0.00	51.60	4	243	1.64%
2022/06/20	3	52.30	0	0.00	51.30	3	248	1.21%
2022/06/17	2	51.50	0	0.00	52.60	2	250	0.80%
2022/06/16	3	52.50	6	52.10	51.60	-3	252	-1.19%
2022/06/14	3	52.77	0	0.00	52.30	3	269	1.11%
2022/06/13	5	53.44	5	53.70	52.70	0	277	0.00%
2022/06/10	5	52.48	0	0.00	53.30	5	271	1.84%
2022/06/09	2	51.55	0	0.00	51.70	2	263	0.76%
2022/06/08	2	51.40	0	0.00	51.40	2	265	0.75%
2022/06/07	3	51.77	0	0.00	51.30	3	264	1.13%
2022/06/06	1	51.50	0	0.00	51.50	1	263	0.38%
2022/06/02	4	51.30	0	0.00	51.50	4	266	1.50%
2022/06/01	2	51.55	0	0.00	51.50	2	268	0.74%
2022/05/31	2	51.30	0	0.00	51.50	2	269	0.74%
2022/05/26	10	51.60	0	0.00	51.00	10	269	3.70%
2022/05/19	0	0.00	1.1	49.78	50.20	-1.1	277	-0.38%
2022/05/16	0	0.00	1.1	49.79	50.40	-1.1	280	-0.38%
2022/05/12	1	49.20	1	49.80	47.70	0	285	0.00%
2022/05/03	1	49.25	0	0.00	49.30	1	295	0.34%
2022/04/28	0	0.00	1	49.70	49.75	-1	300	-0.33%
2022/04/25	1	50.10	0	0.00	49.90	1	306	0.33%
2022/04/20	1	52.80	0	0.00	52.60	1	319	0.31%
2022/04/19	0	0.00	2	54.50	53.00	-2	319	-0.63%
2022/04/14	0.3	52.30	0	0.00	52.50	0.3	317	0.09%
2022/04/11	0	0.00	1	52.20	53.40	-1	315	-0.32%
2022/04/01	0	53.30	0	0.00	53.40	0	302	0.00%
2022/03/25	0.8	53.80	0	0.00	53.80	0.8	273	0.29%
2022/03/24	0	0.00	1	53.50	53.90	-1	266	-0.38%
2022/03/22	0.2	53.10	0	0.00	53.30	0.2	256	0.08%
2022/03/21	0	0.00	7	53.09	52.70	-7	253	-2.76%
2022/03/11	0	0.00	1	48.25	48.30	-1	237	-0.42%
2022/03/07	1	47.65	0	0.00	47.50	1	266	0.38%
2022/02/25	1	48.25	2	48.35	48.15	-1	332	-0.30%
2022/02/22	1	49.60	1	50.00	49.05	0	384	0.00%
2022/02/14	1	50.00	0	0.00	49.80	1	609	0.16%
2022/02/08	0	0.00	1	50.60	50.60	-1	621	-0.16%
2022/01/26	2	49.75	0	0.00	49.50	2	620	0.32%
2022/01/21	2	50.95	1	50.80	50.10	1	617	0.16%
2022/01/19	0	0.00	1	51.40	51.60	-1	619	-0.16%
2022/01/18	0	0.00	1	51.40	51.40	-1	620	-0.16%
2022/01/17	1	51.40	0	0.00	52.40	1	615	0.16%
2022/01/04	1	52.60	0	0.00	52.40	1	632	0.16%
2021/12/30	1	52.90	0	0.00	53.10	1	620	0.16%
2021/12/29	2	53.20	1	53.20	53.20	1	616	0.16%
2021/12/28	1	51.80	0	0.00	51.90	1	615	0.16%
2021/12/27	3	52.30	0	0.00	51.90	3	615	0.49%
2021/12/08	1	53.70	1	53.80	53.00	0	582	0.00%
2021/12/06	2	53.50	0	0.00	53.50	2	587	0.34%
2021/12/03	0	0.00	1	54.90	54.30	-1	589	-0.17%
2021/12/02	0	0.00	2	55.90	55.80	-2	585	-0.34%
2021/11/30	0	0.00	5	56.00	56.30	-5	579	-0.86%
2021/11/29	1	55.30	10	56.70	56.30	-9	577	-1.56%
2021/11/26	1	55.20	0	0.00	56.30	1	566	0.18%
2021/11/25	0	0.00	2	56.35	55.70	-2	548	-0.36%
2021/11/24	0	0.00	1	56.00	56.00	-1	539	-0.19%
2021/11/23	0	0.00	0.1	56.10	56.70	-0.1	532	-0.02%
2021/11/19	0	0.00	9	57.70	57.50	-9	523	-1.72%
2021/11/18	21	59.52	11	59.73	58.00	10	493	2.03%
2021/11/17	3	58.23	1	57.90	58.50	2	437	0.46%
2021/11/16	3.1	56.28	4	56.25	56.50	-0.9	363	-0.25%
2021/11/15	1	53.30	2	54.10	53.80	-1	312	-0.32%
2021/11/12	2	53.80	1	54.10	54.30	1	307	0.33%
2021/11/11	0	0.00	1	53.80	53.70	-1	301	-0.33%
2021/11/10	5	52.40	0	0.00	53.00	5	296	1.68%
2021/11/09	0	0.00	3	52.37	52.20	-3	299	-1.00%
2021/11/08	0	0.00	3	52.50	52.60	-3	292	-1.02%
2021/11/04	0	0.00	0.1	52.70	52.00	-0.1	296	-0.03%
2021/10/25	1	52.00	1	52.30	51.50	0	306	0.00%
2021/10/22	1	52.20	0	0.00	52.60	1	310	0.32%
2021/10/21	0	0.00	2	51.75	51.80	-2	302	-0.66%
2021/10/20	0	0.00	2	51.40	52.30	-2	298	-0.67%
2021/10/14	1	47.30	1	47.60	47.20	0	291	0.00%
2021/10/13	0	0.00	5	46.10	46.10	-5	296	-1.69%
2021/10/12	1	47.10	0	0.00	47.10	1	307	0.32%
2021/10/07	0	0.00	1	46.40	46.45	-1	333	-0.30%
2021/10/04	1	46.00	0	0.00	45.50	1	376	0.27%
2021/09/22	0	0.00	11	47.83	48.50	-11	448	-2.45%
2021/09/14	0	0.00	5	48.56	48.30	-5	464	-1.08%
2021/09/03	0	0.00	0	52.60	52.60	0	480	0.00%
2021/08/30	0	0.00	1	51.60	51.80	-1	483	-0.21%
2021/08/24	0	0.00	1	49.65	49.50	-1	476	-0.21%
2021/08/20	1	48.35	0	0.00	48.70	1	483	0.21%
2021/08/19	0	0.00	3	48.13	48.40	-3	489	-0.61%
2021/08/11	0	0.00	9	49.25	48.50	-9	485	-1.85%
2021/07/28	0	0.00	1	50.70	50.50	-1	576	-0.17%
2021/07/23	0	0.00	0.5	52.50	51.80	-0.5	612	-0.08%
2021/07/22	0	0.00	0	52.60	52.10	0	627	0.00%
2021/07/21	0.5	51.30	1	51.00	50.40	-0.5	634	-0.08%
2021/07/16	1	53.80	2	53.95	52.60	-1	668	-0.15%
2021/07/15	0	0.00	4	54.73	54.50	-4	707	-0.57%
2021/07/14	1	55.50	1	54.70	55.50	0	748	0.00%
2021/07/13	0	0.00	1	54.60	55.30	-1	742	-0.13%
2021/07/12	3	54.97	20	53.83	54.70	-17	744	-2.28%
2021/07/09	0	0.00	3	54.57	54.60	-3	734	-0.41%
2021/07/08	0	0.00	23	54.45	54.50	-23	750	-3.06%
2021/07/07	0	0.00	3	54.30	54.30	-3	765	-0.39%
2021/07/06	1	53.60	0	0.00	54.30	1	791	0.13%
2021/07/05	5	53.92	20	53.60	54.20	-15	896	-1.67%
2021/06/30	0	0.00	7	51.90	52.10	-7	966	-0.72%
2021/06/29	1	51.90	0	0.00	52.00	1	969	0.10%
2021/06/22	1	52.50	0	0.00	52.20	1	979	0.10%
2021/06/18	1	52.90	0	0.00	53.00	1	979	0.10%
2021/06/17	6	53.35	0	0.00	53.10	6	980	0.61%
2021/06/15	0	0.00	1	52.00	52.50	-1	984	-0.10%
2021/06/07	0	0.00	12	50.70	50.40	-12	1,023	-1.17%
2021/06/02	1	50.80	0	0.00	50.40	1	1,024	0.10%
2021/06/01	1	50.50	0	0.00	50.80	1	1,026	0.10%
2021/05/28	0	0.00	3	51.10	50.70	-3	1,028	-0.29%
2021/05/21	3	45.83	0	0.00	46.80	3	1,025	0.29%
2021/05/20	0.2	45.34	0	0.00	45.00	0.2	1,030	0.02%
2021/05/19	0	0.00	1	45.20	45.60	-1	1,036	-0.10%
2021/05/14	2	45.03	1	44.25	45.15	1	1,033	0.10%
2021/05/13	0	0.00	8	43.45	43.95	-8	1,028	-0.78%
2021/05/12	7	44.59	1	46.05	43.80	6	1,024	0.59%
2021/05/11	2	48.30	0	0.00	48.00	2	1,004	0.20%
2021/05/10	0	0.00	3	52.10	51.50	-3	991	-0.30%
2021/05/07	0	0.00	3	51.60	52.20	-3	998	-0.30%
2021/05/06	0	0.00	2	51.30	51.10	-2	1,000	-0.20%
2021/05/05	0	0.00	3	52.10	51.20	-3	999	-0.30%
2021/05/04	1	51.20	13	51.98	52.10	-12	1,005	-1.19%
2021/05/03	6	54.60	0	0.00	53.60	6	997	0.60%
2021/04/29	0	0.00	4	56.25	56.20	-4	990	-0.40%
2021/04/28	0	0.00	3	55.60	56.30	-3	990	-0.30%
2021/04/27	1	55.00	3	55.23	55.60	-2	992	-0.20%
2021/04/22	14	56.22	14	55.10	54.70	0	1,008	0.00%
2021/04/21	53	57.87	112	57.96	57.50	-59	990	-5.96%	大賣/
2021/04/20	68	57.64	22	56.92	58.40	46	952	4.83%
2021/04/19	1	56.50	5	55.80	55.90	-4	923	-0.43%
2021/04/16	0	0.00	1	56.00	56.50	-1	932	-0.11%
2021/04/15	1	54.90	5	55.10	55.20	-4	928	-0.43%
2021/04/14	3	54.03	13	54.74	54.90	-10	940	-1.06%
2021/04/13	4	56.40	1	57.00	55.30	3	964	0.31%
2021/04/12	11	56.55	15	56.70	56.40	-4	981	-0.41%
2021/04/09	55	56.79	100	57.05	57.30	-45	1,046	-4.30%
2021/04/08	85	55.75	32	57.02	57.10	53	961	5.51%
2021/04/07	10	53.10	0	0.00	53.30	10	883	1.13%
2021/04/06	0.2	53.20	0	0.00	53.10	0.2	877	0.02%
2021/04/01	0.1	52.90	0	0.00	52.50	0.1	871	0.01%
2021/03/31	1	52.70	0	0.00	52.60	1	869	0.12%
2021/03/30	0	0.00	1	51.70	51.80	-1	859	-0.12%
2021/03/29	0	51.80	1	52.00	51.50	-1	861	-0.12%
2021/03/25	0	0.00	1	51.00	51.20	-1	858	-0.12%
2021/03/24	0.3	51.00	0	0.00	51.00	0.3	858	0.03%
2021/03/22	0	0.00	1	51.10	51.10	-1	858	-0.12%
2021/03/19	0	0.00	8	51.50	51.10	-8	864	-0.92%
2021/03/11	0	0.00	2	50.95	51.00	-2	839	-0.24%
2021/03/10	0.1	51.42	2	51.55	51.60	-1.9	837	-0.23%
2021/03/09	0	0.00	2	52.05	52.20	-2	840	-0.24%
2021/03/08	1	51.90	2	51.70	51.70	-1	842	-0.12%
2021/03/05	0	0.00	2	51.45	51.50	-2	846	-0.24%
2021/03/03	0	0.00	1	52.30	52.50	-1	880	-0.11%
2021/03/02	0	0.00	1	53.00	53.10	-1	879	-0.11%
2021/02/25	1	52.90	0	0.00	53.00	1	884	0.11%
2021/02/23	0.2	54.90	0	0.00	54.40	0.2	883	0.02%
2021/02/19	0	0.00	2	53.40	54.50	-2	876	-0.23%
2021/02/17	1	52.00	0	0.00	52.80	1	875	0.11%
2021/02/05	0	0.00	1	50.90	50.70	-1	872	-0.11%
2021/02/04	0	0.00	9	51.06	51.10	-9	886	-1.02%
2021/02/03	10	51.50	0	0.00	51.00	10	888	1.13%
2021/02/02	0	0.00	12	51.30	51.40	-12	889	-1.35%
2021/02/01	0	0.00	3	50.67	51.20	-3	883	-0.34%
2021/01/28	10	53.60	0	0.00	53.60	10	871	1.15%
2021/01/22	0	0.00	3	54.47	54.60	-3	862	-0.35%
2021/01/21	21	54.85	0	0.00	53.80	21	859	2.44%
2021/01/20	0	0.00	5	55.90	54.60	-5	852	-0.59%
2021/01/19	1	58.40	1	56.60	56.90	0	837	0.00%
2021/01/18	0	0.00	2	57.00	57.10	-2	823	-0.24%
2021/01/15	3	56.37	0	0.00	56.00	3	811	0.37%
2021/01/14	1	57.40	0	0.00	57.10	1	799	0.13%
2021/01/12	9	56.99	0	0.00	55.60	9	812	1.11%
2021/01/11	2	57.60	0	0.00	57.70	2	794	0.25%
2021/01/08	1	58.30	7	58.74	58.10	-6	782	-0.77%
2021/01/07	2	58.40	9	58.68	58.70	-7	774	-0.90%
2021/01/06	9.2	59.99	15	59.40	58.30	-5.8	769	-0.75%
2021/01/05	15	61.10	11	61.19	61.00	4	740	0.54%
2021/01/04	28	62.09	4.3	61.74	62.30	23.7	714	3.32%
2020/12/31	37	56.98	4	54.65	57.50	33	617	5.35%
2020/12/30	0.3	53.30	0	0.00	53.80	0.3	590	0.05%
2020/12/29	15	53.60	4	53.90	53.30	11	590	1.86%
2020/12/28	0	53.80	0	0.00	54.00	0	595	0.00%
2020/12/25	5	54.20	0	0.00	53.80	5	595	0.84%
2020/12/23	4	52.90	0	0.00	53.00	4	599	0.67%
2020/12/22	1	53.60	3	53.57	52.90	-2	616	-0.32%
2020/12/21	1	53.70	0	0.00	53.60	1	633	0.16%
2020/12/18	3	53.87	8	53.80	53.70	-5	641	-0.78%
2020/12/17	3	54.20	0	0.00	53.80	3	648	0.46%
2020/12/16	0	0.00	1	54.30	54.20	-1	653	-0.15%
2020/12/15	2	54.80	0	0.00	53.90	2	653	0.31%
2020/12/14	3	54.53	0	0.00	54.80	3	648	0.46%
2020/12/11	2	56.35	0	0.00	54.80	2	659	0.30%
2020/12/10	1	57.30	0	0.00	56.30	1	664	0.15%
2020/12/09	1	57.40	1	58.50	57.30	0	678	0.00%
2020/12/08	13	57.01	0	0.00	56.90	13	682	1.90%
2020/12/07	0	0.00	4.5	57.17	57.00	-4.5	684	-0.66%
2020/12/03	2	59.05	0	0.00	58.30	2	695	0.29%
2020/12/02	12	57.86	0	0.00	58.20	12	700	1.71%
2020/11/30	1	59.00	2	59.20	58.30	-1	725	-0.14%
2020/11/27	9	56.78	0	0.00	57.50	9	706	1.27%
2020/11/25	2	56.60	0	0.00	55.10	2	753	0.27%
2020/11/16	0	0.00	2	55.80	55.80	-2	882	-0.23%
2020/11/13	0	0.00	1	55.80	55.80	-1	899	-0.11%
2020/11/12	2	55.80	0	0.00	55.80	2	953	0.21%
2020/11/09	6	53.90	0	0.00	53.90	6	985	0.61%
2020/11/05	0	0.00	10	53.20	52.70	-10	1,099	-0.91%
2020/11/04	1	52.00	0	0.00	52.50	1	1,149	0.09%
2020/11/02	1	50.60	24	50.44	50.40	-23	1,230	-1.87%
2020/10/30	2	51.80	0	0.00	51.30	2	1,277	0.16%
2020/10/29	3	51.90	0	0.00	52.50	3	1,308	0.23%
2020/10/26	0	0.00	1	55.20	54.50	-1	1,461	-0.07%
2020/10/22	0	0.00	8	54.90	54.80	-8	1,670	-0.48%
2020/10/21	1	56.10	17	55.45	55.50	-16	1,767	-0.91%
2020/10/20	4	56.50	2	56.85	55.50	2	1,901	0.11%
2020/10/19	28	54.63	0	0.00	54.40	28	1,971	1.42%
2020/10/14	0	0.00	1	53.10	55.30	-1	2,242	-0.04%
2020/10/13	1	53.00	4	52.78	52.50	-3	2,292	-0.13%
2020/10/12	5	55.04	0	0.00	54.30	5	2,313	0.22%
2020/10/08	1	56.50	0	0.00	56.20	1	2,384	0.04%
2020/10/06	0	0.00	2	57.20	56.40	-2	2,500	-0.08%
2020/10/05	3	55.23	16	55.20	56.20	-13	2,699	-0.48%
2020/09/25	1	53.70	0	0.00	54.30	1	3,040	0.03%
2020/09/24	6	57.05	6	55.70	55.50	0	3,284	0.00%
2020/09/22	1	59.50	0	0.00	59.30	1	3,738	0.03%
2020/09/21	0	0.00	1	60.70	60.60	-1	3,749	-0.03%
2020/09/18	0	0.00	2	61.50	61.70	-2	3,757	-0.05%
2020/09/14	0	0.00	2	60.95	63.00	-2	3,826	-0.05%
2020/09/11	0	0.00	8	60.63	60.40	-8	3,818	-0.21%
2020/09/10	13	63.61	13	62.57	61.70	0	3,828	0.00%
2020/09/09	1	62.60	2	62.40	62.70	-1	3,867	-0.03%
2020/09/08	0	0.00	1	62.80	62.50	-1	3,907	-0.03%
2020/09/04	0	0.00	2	62.50	63.80	-2	3,970	-0.05%
2020/09/01	1	64.20	0	0.00	62.90	1	4,040	0.02%
2020/08/31	5	62.10	3	62.73	63.80	2	4,040	0.05%
2020/08/26	2	60.40	12	59.34	60.70	-10	4,097	-0.24%
2020/08/25	2	60.00	10	59.20	59.00	-8	4,114	-0.19%
2020/08/24	1	57.80	0	0.00	59.30	1	4,220	0.02%
2020/08/21	22	58.23	15	57.45	58.30	7	4,289	0.16%
2020/08/20	3	56.63	31	56.58	56.00	-28	4,368	-0.64%
2020/08/19	2	60.20	0	0.00	60.20	2	4,568	0.04%
2020/08/18	2	60.90	3	61.97	60.90	-1	4,743	-0.02%
2020/08/17	0	0.00	1	64.00	63.70	-1	4,749	-0.02%
2020/08/12	1	65.00	0	0.00	65.00	1	4,804	0.02%
2020/08/11	20	65.81	3	65.57	64.50	17	4,799	0.35%
2020/08/10	17	68.41	0	0.00	68.70	17	4,784	0.36%
2020/08/07	2	70.95	1	70.90	71.10	1	4,874	0.02%
2020/08/06	6	70.58	3	71.40	69.60	3	4,857	0.06%
2020/08/05	18	70.69	7	70.63	70.20	11	4,886	0.23%
2020/08/04	5	69.60	6	69.70	70.70	-1	4,875	-0.02%
2020/08/03	12	69.62	1	70.00	69.40	11	4,888	0.23%
2020/07/31	25	70.68	30	70.42	70.60	-5	4,896	-0.10%
2020/07/30	4	69.18	12	69.43	69.50	-8	4,838	-0.17%
2020/07/29	4	67.48	9	66.73	68.20	-5	4,807	-0.10%
2020/07/28	39	68.48	20	70.62	66.30	19	4,772	0.40%
2020/07/27	25	68.97	6	69.55	68.60	19	4,642	0.41%
2020/07/24	14	69.37	40	70.15	69.50	-26	4,571	-0.57%
2020/07/23	2	69.05	9	69.24	69.00	-7	4,458	-0.16%
2020/07/22	3	68.40	0	0.00	68.80	3	4,409	0.07%
2020/07/21	8	67.81	3	68.03	67.50	5	4,373	0.11%
2020/07/20	8	67.30	9	66.49	68.40	-1	4,286	-0.02%
2020/07/17	13	64.08	1	63.60	63.60	12	4,216	0.28%
2020/07/16	2	65.80	71	65.53	66.20	-69	4,222	-1.63%
2020/07/15	12	67.58	34	67.12	65.50	-22	4,200	-0.52%
2020/07/14	18	66.48	52	66.48	65.80	-34	4,156	-0.82%
2020/07/13	11	69.77	4	69.05	68.60	7	4,126	0.17%
2020/07/10	54	72.02	85	70.32	68.30	-31	4,089	-0.76%
2020/07/09	42	74.21	25	74.80	75.50	17	3,895	0.44%
2020/07/08	4	67.50	3	68.43	68.70	1	3,812	0.03%
2020/07/07	169	70.45	2	68.70	68.00	167	3,753	4.45%	大買/鉅額交易
2020/07/06	13	67.58	0	0.00	67.50	13	3,652	0.36%
2020/07/03	41	67.90	12	67.55	66.90	29	3,583	0.81%
2020/07/02	17	62.11	44	64.28	65.30	-27	3,333	-0.81%
2020/07/01	10	56.18	22	57.95	59.40	-12	3,093	-0.39%
2020/06/30	7	53.97	5	54.48	54.00	2	2,889	0.07%
2020/06/29	1	53.00	2	53.10	53.10	-1	2,874	-0.03%
2020/06/24	1	54.00	4	54.23	54.00	-3	2,867	-0.10%
2020/06/23	3	52.80	1	53.00	52.70	2	2,852	0.07%
2020/06/22	3	54.20	0	0.00	53.90	3	2,856	0.11%
2020/06/19	1	54.30	1	53.90	54.80	0	2,852	0.00%
2020/06/18	1	53.90	3	53.77	53.70	-2	2,837	-0.07%
2020/06/17	1	53.20	1	53.80	53.50	0	2,830	0.00%
2020/06/16	3	53.03	8	52.94	54.10	-5	2,828	-0.18%
2020/06/15	3	51.07	4	51.68	50.80	-1	2,808	-0.04%
2020/06/12	1	51.20	2	52.95	53.00	-1	2,774	-0.04%
2020/06/11	7	55.57	7	55.87	54.60	0	2,760	0.00%
2020/06/10	2	54.60	4	55.45	54.60	-2	2,716	-0.07%
2020/06/09	7	55.34	44	53.82	55.20	-37	2,718	-1.36%
2020/06/08	3	57.00	1	56.60	56.50	2	2,689	0.07%
2020/06/05	2	56.30	6	56.72	56.90	-4	2,702	-0.15%
2020/06/04	6	56.92	7	56.56	55.80	-1	2,680	-0.04%
2020/06/02	1	56.20	1	56.60	56.70	0	2,627	0.00%
2020/05/29	12	57.48	7	56.67	55.80	5	2,556	0.20%
2020/05/28	5	56.34	14	56.87	57.40	-9	2,441	-0.37%
2020/05/27	6	56.17	7	55.73	55.80	-1	2,369	-0.04%
2020/05/26	12	56.29	7	57.13	54.10	5	2,271	0.22%
2020/05/25	5	54.66	18	54.89	55.00	-13	2,007	-0.65%
2020/05/22	9	49.87	11	49.09	50.00	-2	1,813	-0.11%
2020/05/21	9	49.45	5	49.90	48.70	4	1,754	0.23%
2020/05/20	8	47.23	6	47.49	48.95	2	1,708	0.12%
2020/05/19	40	47.24	2	46.45	47.30	38	1,679	2.26%
2020/05/15	7	46.41	4	46.89	46.30	3	1,621	0.19%
2020/05/14	24	49.69	9	48.88	45.80	15	1,553	0.97%
2020/05/13	4	48.75	0	0.00	49.75	4	1,415	0.28%
2020/05/12	5	49.40	8	49.04	49.10	-3	1,394	-0.22%
2020/05/11	8	47.96	1	47.65	47.65	7	1,327	0.53%
2020/05/08	11	47.09	1	47.75	48.50	10	1,294	0.77%
2020/05/07	0	0.00	2	45.60	47.50	-2	1,266	-0.16%
2020/05/06	1	44.55	0	0.00	45.00	1	1,224	0.08%
2020/05/05	6	44.89	1	45.70	44.40	5	1,212	0.41%
2020/05/04	2	44.35	0	0.00	44.70	2	1,202	0.17%
2020/04/30	4	45.19	1	45.60	45.60	3	1,194	0.25%
2020/04/29	0	0.00	1	45.00	44.70	-1	1,185	-0.08%
2020/04/28	4	44.05	2	44.58	44.10	2	1,173	0.17%
2020/04/27	2	44.30	16	43.93	44.50	-14	1,186	-1.18%
2020/04/24	0	0.00	11	42.89	42.90	-11	1,146	-0.96%
2020/04/23	0	0.00	8	41.24	41.15	-8	1,104	-0.72%
2020/04/22	5	40.15	2	39.63	41.15	3	1,091	0.27%
2020/04/21	23	42.16	6	42.15	40.10	17	1,074	1.58%
2020/04/17	4	39.86	0	0.00	39.35	4	1,027	0.39%
2020/04/16	1	38.70	2	39.45	39.70	-1	996	-0.10%
2020/04/15	2	37.83	1	37.50	37.65	1	971	0.10%
2020/04/14	1	37.50	0	0.00	37.20	1	975	0.10%
2020/04/13	1	37.00	0	0.00	36.80	1	982	0.10%
2020/04/10	0	0.00	2	37.25	37.05	-2	997	-0.20%
2020/04/09	12	36.92	1	37.50	36.65	11	1,030	1.07%
2020/04/08	2	36.13	3	36.55	36.85	-1	1,049	-0.10%
2020/04/07	1	36.00	1	36.10	35.95	0	1,149	0.00%
2020/04/01	2	34.50	17	34.26	34.70	-15	1,289	-1.16%
2020/03/31	2	33.50	2	33.70	33.40	0	1,378	0.00%
2020/03/30	2	31.68	0	0.00	33.35	2	1,377	0.15%
2020/03/27	0	0.00	2	32.68	32.55	-2	1,380	-0.14%
2020/03/26	3	32.67	2	34.00	33.40	1	1,379	0.07%
2020/03/25	2	32.00	7	31.76	32.10	-5	1,369	-0.37%
2020/03/24	2	30.10	14	30.19	30.15	-12	1,362	-0.88%
2020/03/23	2	27.00	1	27.95	28.25	1	1,370	0.07%
2020/03/20	0	0.00	7	26.88	27.95	-7	1,382	-0.51%
2020/03/19	12	26.36	10	26.35	25.45	2	1,375	0.15%
2020/03/18	16	29.86	15	30.22	28.25	1	1,374	0.07%
2020/03/17	7	29.84	2	29.45	29.95	5	1,388	0.36%
2020/03/13	6	34.53	0	0.00	35.10	6	1,448	0.41%
2020/03/11	2	41.33	2	41.40	39.95	0	1,584	0.00%
2020/03/09	1	39.10	0	0.00	38.70	1	1,610	0.06%
2020/03/02	2	37.68	0	0.00	38.45	2	1,671	0.12%
2020/02/27	1	39.40	0	0.00	39.00	1	1,676	0.06%
2020/02/25	1	39.45	0	0.00	40.10	1	1,683	0.06%
2020/02/24	1	40.05	0	0.00	40.05	1	1,688	0.06%
2020/02/20	1	40.35	1	40.30	40.30	0	1,708	0.00%
2020/02/18	5	40.55	0	0.00	40.20	5	1,730	0.29%
2020/02/12	0	0.00	1	41.00	41.00	-1	1,803	-0.06%
2020/02/11	0	0.00	1	40.50	40.80	-1	1,835	-0.05%
2020/02/07	1	39.65	0	0.00	39.05	1	1,956	0.05%
2020/02/05	5	39.30	0	0.00	38.60	5	2,016	0.25%
2020/02/04	0	0.00	2	38.75	39.40	-2	2,017	-0.10%
2020/02/03	1	37.75	0	0.00	38.10	1	2,042	0.05%
2020/01/31	2	40.80	0	0.00	40.15	2	2,039	0.10%
2020/01/30	2	40.85	6	40.40	40.40	-4	2,057	-0.19%
2020/01/20	3	44.83	3	44.83	44.85	0	2,070	0.00%
2020/01/15	0	0.00	1	45.75	45.65	-1	2,153	-0.05%
2020/01/13	1	44.40	1	44.70	44.85	0	2,358	0.00%
2020/01/10	1	44.95	0	0.00	44.40	1	2,470	0.04%
2020/01/09	2	44.55	0	0.00	44.70	2	2,493	0.08%
2020/01/08	1	43.75	0	0.00	43.75	1	2,536	0.04%
2020/01/07	3	45.20	1	44.85	44.90	2	2,641	0.08%
2020/01/03	3	47.55	1	48.10	46.50	2	2,716	0.07%
2020/01/02	0	0.00	3	47.63	47.65	-3	2,699	-0.11%
2019/12/31	4	48.33	11	48.16	48.00	-7	2,729	-0.26%
2019/12/30	1	47.65	6	47.24	48.00	-5	2,613	-0.19%
2019/12/27	26	47.08	13	47.32	47.00	13	2,569	0.51%
2019/12/26	39	46.42	30	46.30	47.05	9	2,460	0.37%
2019/12/24	3	43.30	0	0.00	43.50	3	2,354	0.13%
2019/12/23	0	0.00	1	45.00	43.95	-1	2,348	-0.04%
2019/12/20	0	0.00	1	44.95	44.50	-1	2,340	-0.04%
2019/12/19	1	44.45	0	0.00	44.55	1	2,336	0.04%
2019/12/18	0	0.00	1	44.65	44.50	-1	2,334	-0.04%
2019/12/17	0	0.00	1	44.45	44.85	-1	2,319	-0.04%
2019/12/13	1	43.30	1	43.30	43.30	0	2,301	0.00%
2019/12/11	19	45.74	19	46.09	45.10	0	2,262	0.00%
2019/12/10	0	0.00	8	45.24	44.95	-8	2,200	-0.36%
2019/12/09	28	45.24	128	45.60	45.55	-100	2,183	-4.58%	大賣/
2019/12/06	21	44.67	22	45.17	45.30	-1	2,102	-0.05%
2019/12/05	6	43.83	2	43.75	44.35	4	2,006	0.20%
2019/11/29	0	0.00	1	42.55	42.55	-1	1,933	-0.05%
2019/11/28	3	43.80	0	0.00	43.00	3	1,921	0.16%
2019/11/27	0	0.00	1	41.90	42.50	-1	1,873	-0.05%
2019/11/15	10	41.00	0	0.00	40.65	10	1,829	0.55%
2019/11/14	11	41.00	0	0.00	40.80	11	1,830	0.60%
2019/11/12	1	40.80	0	0.00	41.10	1	1,824	0.05%
2019/11/11	14	42.47	10	42.05	41.50	4	1,810	0.22%
2019/11/08	14	43.90	0	0.00	43.80	14	1,769	0.79%
2019/11/07	11	44.54	6	44.75	44.05	5	1,739	0.29%
2019/11/06	0	0.00	1.9	43.11	42.55	-1.9	1,616	-0.11%
2019/11/04	0	0.00	100	44.30	44.00	-100	1,591	-6.28%
2019/10/31	0	0.00	51	43.30	43.15	-51	1,555	-3.28%
2019/10/30	1	42.70	52	42.01	42.70	-51	1,524	-3.35%
2019/10/29	2	42.03	52	42.30	42.35	-50	1,520	-3.29%
2019/10/28	1	42.00	0	0.00	42.05	1	1,511	0.07%
2019/10/24	4	44.65	5	44.28	44.05	-1	1,498	-0.07%
2019/10/23	8	44.34	2	45.13	43.95	6	1,480	0.41%
2019/10/22	3	43.92	4	44.43	44.75	-1	1,473	-0.07%
2019/10/21	33	45.39	4	45.31	44.00	29	1,507	1.92%
2019/10/18	2	46.38	4	44.25	47.50	-2	1,387	-0.14%
2019/10/17	7	43.87	9	44.25	44.15	-2	1,326	-0.15%
2019/10/16	0	0.00	9	44.73	44.95	-9	1,309	-0.69%
2019/10/15	11	45.15	17	44.41	44.25	-6	1,262	-0.48%
2019/10/14	0	0.00	4	39.65	42.35	-4	1,134	-0.35%
2019/10/09	0	0.00	2	38.70	38.50	-2	1,050	-0.19%
2019/10/08	5	39.00	1	39.65	39.00	4	1,019	0.39%
2019/10/07	5	39.95	0	0.00	39.70	5	1,006	0.50%
2019/10/04	1	37.90	0	0.00	37.65	1	947	0.11%
2019/10/01	2	39.00	0	0.00	38.60	2	931	0.21%
2019/09/26	1	40.80	1	41.10	40.30	0	913	0.00%
2019/09/25	2	41.50	4	41.11	40.60	-2	906	-0.22%
2019/09/11	4	42.00	0	0.00	41.80	4	838	0.48%
2019/08/28	2	43.70	2	43.10	43.10	0	777	0.00%
2019/08/23	1	46.10	1	46.50	46.50	0	758	0.00%
2019/08/14	5	45.50	6	44.20	44.20	-1	674	-0.15%
2019/08/12	1	43.55	0	0.00	43.65	1	653	0.15%
2019/08/01	3	47.75	0	0.00	47.80	3	657	0.46%
2019/07/31	4	47.70	3	47.28	47.80	1	650	0.15%
2019/07/30	3	48.15	1	49.40	47.05	2	636	0.31%
2019/07/26	7	52.21	5	52.62	52.60	2	585	0.34%
2019/07/25	0	0.00	2	51.75	51.60	-2	543	-0.37%
2019/07/24	2	51.55	5	49.95	51.10	-3	521	-0.58%
2019/07/23	11	51.95	11	51.55	50.70	0	493	0.00%
2019/07/18	1	42.20	4	43.69	42.20	-3	283	-1.06%
2019/07/11	3	42.70	0	0.00	42.10	3	285	1.05%
2019/07/09	0	0.00	2	41.15	40.80	-2	278	-0.72%
2019/07/01	3	39.40	0	0.00	39.90	3	357	0.84%
2019/06/21	0	0.00	2	40.93	40.85	-2	347	-0.58%
2019/06/20	0	0.00	2	40.65	40.75	-2	348	-0.57%
2019/06/18	1	40.60	1	40.05	40.05	0	349	0.00%
2019/06/14	0	0.00	3	39.97	40.00	-3	355	-0.84%
2019/06/03	5	38.75	0	0.00	38.60	5	374	1.34%
2019/05/17	0	0.00	5	39.50	38.90	-5	434	-1.15%
2019/05/16	2	40.00	0	0.00	39.55	2	458	0.44%
2019/05/14	0	0.00	4	36.81	38.65	-4	454	-0.88%
2019/05/13	3	35.55	0	0.00	35.15	3	441	0.68%
2019/05/10	0	0.00	2	39.00	39.05	-2	420	-0.48%
2019/04/29	0	0.00	7	42.54	41.75	-7	429	-1.63%
2019/04/26	1	43.50	0	0.00	43.30	1	422	0.24%
2019/04/23	3	43.68	0	0.00	43.70	3	417	0.72%
2019/04/22	0	0.00	1	44.00	44.00	-1	411	-0.24%
2019/04/19	1	42.55	0	0.00	42.55	1	402	0.25%
2019/04/09	1	44.20	0	0.00	43.00	1	412	0.24%
2019/04/08	4	44.79	0	0.00	44.05	4	417	0.96%
2019/04/03	5	41.59	0	0.00	42.95	5	383	1.30%
2019/03/14	0	0.00	1	38.95	38.95	-1	526	-0.19%
2019/02/26	0	40.80	0	0.00	40.40	0	639	0.00%
2019/02/20	0	0.00	1	42.30	42.05	-1	720	-0.14%
2019/01/25	10	44.30	0	0.00	44.05	10	697	1.43%
2019/01/04	0	0.00	9	40.86	41.00	-9	740	-1.21%
2018/12/28	9	45.52	0	0.00	44.70	9	745	1.21%
2018/12/27	10	44.73	0	0.00	45.50	10	741	1.35%
2018/12/26	1	42.30	1	43.00	41.40	0	746	0.00%
2018/12/25	0	0.00	12	42.26	42.05	-12	761	-1.58%
2018/12/22	0	0.00	8	45.95	46.10	-8	747	-1.07%
2018/12/20	23	46.28	0	0.00	46.80	23	744	3.09%
2018/12/19	1	45.95	4	45.99	46.25	-3	732	-0.41%
2018/12/18	0	0.00	22	46.24	46.75	-22	725	-3.03%
2018/12/13	1	53.40	0	0.00	52.00	1	696	0.14%
2018/12/10	1	46.30	0	0.00	46.30	1	627	0.16%
2018/12/06	0	0.00	1	46.10	45.35	-1	614	-0.16%
2018/12/04	2	49.83	0	0.00	50.10	2	598	0.33%
2018/11/26	0	0.00	2	38.00	39.55	-2	520	-0.38%
2018/11/21	3	37.87	7	37.44	38.50	-4	451	-0.89%
2018/11/20	5	35.00	0	0.00	35.00	5	412	1.21%
2018/11/09	15	33.21	0	0.00	33.00	15	433	3.46%
2018/11/08	0	0.00	1	33.25	32.70	-1	441	-0.23%
2018/11/07	2	32.50	1	32.15	32.80	1	438	0.23%
2018/11/06	0	0.00	9	31.92	31.55	-9	447	-2.01%
2018/11/05	0	0.00	6	32.47	32.40	-6	445	-1.35%
2018/11/01	1	34.60	0	0.00	34.45	1	438	0.23%
2018/10/17	0.1	39.55	0	0.00	39.55	0.1	403	0.02%
2018/10/11	0	0.00	2	38.00	38.00	-2	419	-0.48%
2018/10/09	15	42.95	1	42.10	42.20	14	425	3.29%
2018/10/05	5	44.96	0	0.00	43.30	5	469	1.07%
2018/10/04	3	45.50	0	0.00	45.25	3	464	0.65%
2018/10/03	0	0.00	3	49.02	47.15	-3	448	-0.67%
2018/10/02	0	0.00	2	50.40	50.50	-2	429	-0.47%
2018/09/28	0	0.00	8	50.84	50.70	-8	427	-1.87%
2018/09/27	0	0.00	1	52.60	51.40	-1	425	-0.23%
2018/09/19	0	0.00	1	52.60	52.50	-1	496	-0.20%
2018/09/18	0	0.00	3	53.93	53.00	-3	503	-0.60%
2018/09/14	3	55.00	0	0.00	54.00	3	509	0.59%
2018/09/13	0	0.00	1	51.30	52.00	-1	515	-0.19%
2018/09/12	0	0.00	3	51.30	50.90	-3	526	-0.57%
2018/09/11	0	0.00	2	52.25	53.00	-2	531	-0.38%
2018/09/10	0	0.00	8	55.11	51.30	-8	541	-1.48%
2018/09/07	0	0.00	2	57.50	57.00	-2	529	-0.38%
2018/08/23	21	56.97	0	0.00	58.00	21	548	3.83%
2018/08/22	5	56.40	0	0.00	56.40	5	553	0.90%
2018/08/21	0	0.00	23	55.36	56.00	-23	554	-4.15%
2018/08/20	25	55.60	82	54.97	54.40	-57	550	-10.36%
2018/08/17	0	0.00	3	59.27	59.00	-3	530	-0.57%
2018/08/16	0	0.00	40	59.40	60.00	-40	525	-7.61%
2018/08/13	0	0.00	1	67.30	65.00	-1	509	-0.20%
2018/08/02	0.5	70.10	0	0.00	70.10	0.5	522	0.10%
2018/07/30	0	0.00	1	70.70	70.10	-1	525	-0.19%
2018/07/25	0	0.00	1	71.70	71.80	-1	535	-0.19%
2018/07/24	2	71.50	0	0.00	71.50	2	539	0.37%
2018/07/19	0	0.00	2	76.60	75.00	-2	575	-0.35%
2018/07/17	1	78.30	0	0.00	76.70	1	650	0.15%
2018/07/16	2	78.50	3	78.40	77.40	-1	641	-0.16%
2018/07/13	3	76.50	1	75.70	76.90	2	623	0.32%
2018/07/03	0	0.00	1	69.30	69.30	-1	627	-0.16%
2018/06/29	2	74.50	0	0.00	73.80	2	637	0.31%
2018/06/28	10	70.00	0	0.00	72.80	10	591	1.69%
2018/06/13	0	0.00	1	78.50	78.30	-1	566	-0.18%
2018/06/05	0	0.00	1	76.80	76.30	-1	631	-0.16%
2018/06/04	1	75.60	0	0.00	76.60	1	634	0.16%
2018/05/18	0	0.00	4	75.05	75.10	-4	641	-0.62%
2018/05/11	2	80.15	0	0.00	78.50	2	750	0.27%
2018/05/10	7	77.76	4	78.40	79.10	3	751	0.40%
2018/05/09	0	0.00	6	75.37	75.10	-6	756	-0.79%
2018/05/07	1	76.20	0	0.00	75.50	1	804	0.12%
2018/05/04	3	75.20	0	0.00	74.90	3	870	0.34%
2018/05/03	3	75.50	0	0.00	75.10	3	890	0.34%
2018/05/02	2	74.00	2	74.00	74.40	0	897	0.00%
2018/04/26	23	73.13	0	0.00	71.50	23	911	2.52%
2018/04/24	1	74.40	0	0.00	74.90	1	872	0.11%
2018/04/23	1	84.60	3	81.57	81.10	-2	837	-0.24%
2018/04/10	1	92.50	0	0.00	93.40	1	925	0.11%
2018/03/28	0	91.00	0	0.00	90.60	0	948	0.00%
2018/03/15	2	98.70	0	0.00	98.70	2	941	0.21%
2018/03/14	0	0.00	1	98.70	99.60	-1	950	-0.11%
2018/03/13	1	99.00	1	100.00	98.80	0	952	0.00%
2018/03/12	2	97.85	1	99.00	97.80	1	933	0.11%
2018/03/06	1	89.40	0	0.00	89.40	1	917	0.11%
2018/03/05	1	91.00	0	0.00	88.40	1	919	0.11%
2018/03/01	1	93.00	0	0.00	92.50	1	952	0.10%
2018/02/07	2	94.00	0	0.00	90.70	2	983	0.20%
2018/02/06	1	97.00	4	98.00	91.40	-3	964	-0.31%
2018/02/05	0	0.00	6	99.73	101.50	-6	935	-0.64%
2018/01/31	0	0.00	3	103.17	103.50	-3	915	-0.33%
2018/01/30	0	0.00	6	103.17	104.00	-6	901	-0.67%
2018/01/29	4	106.63	2	107.25	104.50	2	887	0.23%
2018/01/26	3	111.00	4	111.38	111.00	-1	821	-0.12%
2018/01/25	0	0.00	10	112.50	112.00	-10	804	-1.24%
2018/01/24	0	0.00	1	113.00	114.50	-1	803	-0.12%
2018/01/23	0	0.00	1	114.00	113.50	-1	813	-0.12%
2018/01/19	0	0.00	14	113.50	113.00	-14	839	-1.67%
2018/01/18	0	0.00	4	113.25	113.00	-4	841	-0.48%
2018/01/17	5	113.50	2	113.50	113.00	3	870	0.34%
2018/01/12	0	0.00	7	113.79	114.50	-7	913	-0.77%
2018/01/11	2	114.00	2	114.50	113.50	0	955	0.00%
2018/01/10	1	113.00	8	112.56	112.50	-7	940	-0.74%
2018/01/09	0	0.00	20	115.70	113.50	-20	951	-2.10%
2018/01/08	0	0.00	10	117.00	117.00	-10	945	-1.06%
2018/01/05	15	123.57	2	123.00	119.50	13	946	1.37%
2018/01/04	1	119.00	2	120.75	120.50	-1	925	-0.11%
2018/01/03	0	0.00	1	117.50	116.50	-1	931	-0.11%