立凱-KY (5227)-台新券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
36.05
漲跌
▼0.20
漲幅
-0.55%
成交量
97張
產業
上櫃電子零組件類股
264人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

立凱-KY (5227)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	36.10	0	0.00	36.25	1	272	0.37%
2024/05/16	1.3	36.83	0	0.00	36.35	1.3	274	0.48%
2024/05/15	1	37.10	0	0.00	37.10	1	274	0.36%
2024/05/14	2	36.65	3	37.63	37.60	-1	273	-0.37%
2024/05/13	3	36.50	5.2	37.03	37.30	-2.2	271	-0.81%
2024/05/09	0	0.00	5	35.40	35.30	-5	269	-1.85%
2024/05/08	1	34.50	0	0.00	34.50	1	269	0.37%
2024/05/07	0	35.36	0.5	34.80	35.00	-0.5	268	-0.17%
2024/05/06	0	0.00	2	34.80	35.10	-2	268	-0.74%
2024/05/03	3.1	35.00	1	35.00	34.95	2.1	267	0.78%
2024/05/02	1.2	35.13	1	35.30	35.15	0.2	266	0.07%
2024/04/30	6	37.13	3.4	36.97	36.80	2.6	262	0.99%
2024/04/29	3	34.80	1	35.30	35.45	2	249	0.80%
2024/04/26	1	35.20	0	0.00	35.25	1	247	0.40%
2024/04/25	0.1	35.31	1	35.35	35.45	-0.9	246	-0.35%
2024/04/24	1	35.60	0	0.00	35.45	1	246	0.41%
2024/04/23	0	35.15	0	0.00	34.85	0	247	0.00%
2024/04/22	4	34.60	0	0.00	34.30	4	246	1.63%
2024/04/19	3.1	35.27	4.3	35.06	35.30	-1.2	239	-0.50%
2024/04/18	5	37.16	1	36.90	37.00	4	229	1.74%
2024/04/17	0	38.65	0	0.00	38.50	0	222	0.00%
2024/04/16	1	39.10	4.1	38.62	38.55	-3.1	219	-1.40%
2024/04/15	0.1	39.49	8.3	39.28	39.10	-8.2	217	-3.76%
2024/04/12	8	39.43	6.2	39.66	39.60	1.8	213	0.84%
2024/04/11	1	42.00	0	0.00	41.20	1	206	0.48%
2024/04/10	0.1	43.00	6	43.62	42.70	-5.9	205	-2.87%
2024/04/09	9	41.97	17	43.12	43.45	-8	198	-4.03%
2024/04/08	0	0.00	15.1	39.71	39.50	-15.1	187	-8.02%
2024/04/03	1.1	39.71	0	0.00	39.90	1.1	186	0.56%
2024/04/02	5	39.80	1	40.05	39.95	4	187	2.13%
2024/04/01	1	40.00	0	0.00	40.05	1	186	0.54%
2024/03/29	3	40.25	0	0.00	40.35	3	186	1.61%
2024/03/26	2	39.88	0	0.00	39.85	2	182	1.10%
2024/03/25	3.1	39.07	0	0.00	40.70	3.1	180	1.69%
2024/03/21	0	0.00	1	40.00	40.15	-1	179	-0.56%
2024/03/20	3	39.87	1	39.95	40.00	2	180	1.11%
2024/03/19	1	40.20	1	40.35	40.30	0	178	0.00%
2024/03/18	0	40.90	0	0.00	40.80	0	179	0.00%
2024/03/15	1	40.00	1	40.55	40.50	0	181	0.00%
2024/03/14	1	40.05	1	40.15	40.30	0	180	0.00%
2024/03/13	0.2	40.55	1	40.90	40.20	-0.8	180	-0.44%
2024/03/12	1	41.20	0	0.00	40.80	1	179	0.56%
2024/03/11	0	41.30	1	41.30	41.25	-1	181	-0.55%
2024/03/08	7.1	41.47	0	0.00	40.60	7.1	184	3.82%
2024/03/07	5.7	43.41	4.3	43.47	42.80	1.4	178	0.78%
2024/03/06	2	44.55	13	44.51	44.50	-11	171	-6.40%
2024/03/05	0	45.00	0	0.00	44.60	0	170	0.01%
2024/03/01	1.1	44.91	2	44.93	44.95	-0.9	167	-0.57%
2024/02/29	0.1	45.01	15.7	44.85	45.00	-15.7	166	-9.39%
2024/02/27	3.1	45.12	2	44.88	44.90	1.1	167	0.67%
2024/02/26	1	45.60	2	45.45	45.45	-1	164	-0.61%
2024/02/23	4	45.94	4	45.80	45.70	0	166	0.00%
2024/02/22	1	46.70	0	0.00	46.75	1	165	0.60%
2024/02/21	1	46.75	3	46.70	46.55	-2	164	-1.21%
2024/02/20	0.1	47.45	0	0.00	47.15	0.1	165	0.03%
2024/02/16	4	46.45	0	0.00	46.60	4	162	2.47%
2024/02/15	10	45.70	0	0.00	46.10	10	161	6.18%
2024/02/05	1	45.65	0	0.00	45.60	1	164	0.61%
2024/02/02	1	45.60	2	46.03	46.25	-1	165	-0.58%
2024/02/01	2.1	45.11	0	0.00	45.30	2.1	161	1.30%
2024/01/31	1	45.25	2	45.40	45.25	-1	158	-0.63%
2024/01/30	1	45.70	0	0.00	45.95	1	156	0.64%
2024/01/29	1	45.50	0	0.00	45.50	1	158	0.63%
2024/01/26	1	45.65	1	45.60	45.50	0	159	0.00%
2024/01/25	0	0.00	0.8	45.88	45.65	-0.8	158	-0.51%
2024/01/24	0	0.00	0.2	45.90	45.70	-0.2	158	-0.14%
2024/01/19	0	0.00	0	46.30	45.85	0	162	-0.01%
2024/01/18	0	45.80	0	0.00	45.60	0	163	0.01%
2024/01/17	2	45.53	0	0.00	45.50	2	164	1.21%
2024/01/15	0	0.00	1	47.00	47.05	-1	170	-0.59%
2024/01/11	1	46.60	0	0.00	46.90	1	179	0.56%
2024/01/10	2	45.50	0	0.00	45.65	2	181	1.10%
2024/01/05	0.1	46.90	0	0.00	46.55	0.1	182	0.03%
2024/01/04	1	46.65	0	0.00	46.80	1	182	0.55%
2024/01/02	0	0.00	1	46.95	46.95	-1	195	-0.51%
2023/12/29	0.1	47.60	0	0.00	47.45	0.1	196	0.03%
2023/12/27	0.1	47.53	0	0.00	47.20	0.1	198	0.05%
2023/12/26	0.1	47.60	0	0.00	47.45	0.1	202	0.05%
2023/12/25	0.1	47.60	0	0.00	47.15	0.1	205	0.02%
2023/12/21	1.1	47.41	1	47.55	47.55	0.1	217	0.02%
2023/12/20	0.2	47.77	1	47.55	47.70	-0.8	218	-0.37%
2023/12/19	1	47.50	0	0.00	47.35	1	218	0.46%
2023/12/18	1	48.20	0	0.00	48.20	1	219	0.46%
2023/12/15	1.1	48.46	2	48.35	48.20	-0.9	222	-0.43%
2023/12/14	1.3	48.77	8	48.51	48.55	-6.8	226	-2.98%
2023/12/11	2.1	49.28	2	49.33	49.15	0.1	249	0.02%
2023/12/08	0.1	50.20	1.2	50.04	49.80	-1.1	259	-0.43%
2023/12/07	1.1	50.05	8	50.56	49.90	-6.9	281	-2.46%
2023/12/06	12.2	51.44	3	51.07	51.30	9.2	298	3.08%
2023/12/05	1.6	52.42	6	50.42	52.40	-4.5	294	-1.51%
2023/12/01	5	49.22	0	0.00	49.55	5	287	1.74%
2023/11/30	12	49.35	12	49.35	49.35	0	282	0.00%
2023/11/28	1.1	48.01	1	48.50	48.50	0.1	282	0.02%
2023/11/27	0	0.00	7	47.17	47.65	-7	283	-2.47%
2023/11/24	7.3	47.80	1	47.30	47.15	6.3	285	2.22%
2023/11/22	6	48.00	0	0.00	48.15	6	285	2.10%
2023/11/21	3	47.80	0	0.00	47.70	3	290	1.03%
2023/11/20	0	47.75	2	47.63	47.50	-2	295	-0.68%
2023/11/17	2	47.23	11.5	47.60	47.85	-9.5	294	-3.22%
2023/11/15	0.1	46.50	0	0.00	46.55	0.1	296	0.02%
2023/11/14	1	45.50	7	45.50	45.90	-6	299	-2.01%
2023/11/13	4.3	45.53	17	45.54	45.65	-12.8	300	-4.24%
2023/11/09	0.1	47.20	1	47.00	47.20	-0.9	305	-0.29%
2023/11/08	0	0.00	3	47.15	47.00	-3	308	-0.97%
2023/11/06	0	0.00	3	47.93	48.00	-3	311	-0.96%
2023/11/03	0	0.00	1	46.85	47.00	-1	310	-0.32%
2023/11/02	1.1	46.84	2	46.80	47.05	-1	310	-0.31%
2023/10/31	1	47.30	0	0.00	46.40	1	315	0.32%
2023/10/30	1	47.00	0	0.00	46.95	1	316	0.32%
2023/10/27	1	46.90	0	0.00	46.90	1	317	0.32%
2023/10/26	23.1	47.53	1	48.00	47.40	22.1	318	6.95%
2023/10/24	1	46.80	2	46.85	47.10	-1	316	-0.32%
2023/10/23	1.1	46.94	0	0.00	46.50	1.1	315	0.35%
2023/10/20	2.1	47.02	0	0.00	47.10	2.1	311	0.67%
2023/10/19	2.1	48.53	0	0.00	48.15	2.1	313	0.67%
2023/10/18	0.3	49.74	27	49.23	48.80	-26.8	313	-8.53%
2023/10/17	1.4	50.02	0	0.00	50.00	1.4	312	0.44%
2023/10/16	0.5	50.62	4	50.33	50.30	-3.6	313	-1.13%
2023/10/13	0	0.00	3	51.33	51.50	-3	316	-0.95%
2023/10/12	1	51.10	0	0.00	51.50	1	320	0.31%
2023/10/11	2.1	52.14	2.5	50.60	51.00	-0.4	323	-0.12%
2023/10/06	2	54.45	0	0.00	54.30	2	320	0.62%
2023/10/05	1.1	53.42	6	53.93	53.80	-4.9	319	-1.55%
2023/10/04	0.1	52.90	0	0.00	52.70	0.1	319	0.02%
2023/10/03	2	53.70	4	53.80	53.50	-2	320	-0.62%
2023/10/02	5.3	54.22	4	55.50	54.30	1.3	321	0.40%
2023/09/28	0.4	55.10	2	54.80	54.60	-1.6	320	-0.51%
2023/09/27	9.1	54.20	2	54.10	54.00	7.1	321	2.21%
2023/09/26	6.1	55.44	1	56.30	55.70	5.1	322	1.57%
2023/09/25	0.2	54.00	0	0.00	53.20	0.2	321	0.06%
2023/09/21	0	0.00	5	53.12	53.00	-5	324	-1.54%
2023/09/20	0.1	54.71	0	0.00	54.40	0.1	324	0.03%
2023/09/19	3.1	55.71	0	0.00	54.30	3.1	326	0.95%
2023/09/18	1	56.10	1	57.20	56.90	0	324	0.00%
2023/09/15	0.5	56.80	11.5	54.03	56.50	-11	319	-3.42%
2023/09/14	5.1	53.04	0.2	53.60	53.20	4.9	307	1.59%
2023/09/13	2.1	53.27	5	53.68	53.30	-2.9	307	-0.93%
2023/09/12	20.1	53.08	16.5	52.70	54.00	3.6	308	1.18%
2023/09/11	8.5	47.12	11.1	46.53	49.15	-2.6	292	-0.89%
2023/09/08	1	50.30	0	0.00	50.20	1	275	0.37%
2023/09/07	0.2	50.30	0	0.00	50.40	0.2	278	0.07%
2023/09/06	0.1	51.16	2	51.20	50.70	-1.9	289	-0.67%
2023/09/05	3.1	51.56	0	0.00	51.50	3.1	293	1.05%
2023/09/04	0	0.00	3	51.67	51.10	-3	303	-0.99%
2023/09/01	0.1	50.40	0	0.00	50.20	0.1	306	0.02%
2023/08/31	1	50.70	2.3	51.50	50.70	-1.3	308	-0.43%
2023/08/30	0.3	50.60	8.6	50.78	51.00	-8.3	310	-2.69%
2023/08/29	0.1	50.20	1.6	49.99	50.30	-1.5	313	-0.47%
2023/08/28	0.4	49.45	0	0.00	49.00	0.4	314	0.13%
2023/08/25	1.6	49.48	2	50.45	49.25	-0.4	313	-0.13%
2023/08/24	1.2	51.30	0.1	51.60	51.10	1.1	309	0.34%
2023/08/23	3	52.63	0	0.00	52.70	3	309	0.97%
2023/08/22	1	53.50	1	53.20	53.00	0	321	0.00%
2023/08/21	0	0.00	0.2	53.20	53.30	-0.2	326	-0.06%
2023/08/18	7.5	52.10	1	52.00	51.50	6.5	336	1.93%
2023/08/17	1.3	53.60	12	52.99	53.40	-10.8	345	-3.11%
2023/08/16	3.3	54.48	6	54.50	54.00	-2.8	350	-0.78%
2023/08/15	3.1	58.08	3	58.23	58.00	0.1	354	0.03%
2023/08/14	2.1	59.22	0	0.00	59.00	2.1	375	0.55%
2023/08/11	2	61.30	1	61.10	61.20	1	404	0.25%
2023/08/10	0	0.00	1	60.00	59.60	-1	465	-0.21%
2023/08/09	1.5	60.46	0	0.00	60.30	1.5	515	0.28%
2023/08/08	1.1	62.01	1	62.20	61.90	0.1	574	0.01%
2023/08/07	1.2	61.88	3.3	62.49	62.90	-2	604	-0.33%
2023/08/04	0.4	59.00	0	0.00	59.40	0.4	652	0.06%
2023/08/02	0.1	59.80	1	59.80	59.30	-0.9	666	-0.14%
2023/08/01	0.1	60.60	0	0.00	60.10	0.1	683	0.01%
2023/07/31	1.4	60.35	0.1	60.70	60.20	1.3	701	0.18%
2023/07/28	5.4	61.31	1	61.20	61.00	4.4	716	0.61%
2023/07/27	3.1	61.55	0.8	61.70	61.80	2.3	737	0.32%
2023/07/26	1	60.30	10.3	60.50	60.30	-9.3	783	-1.19%
2023/07/25	10.1	60.62	2	60.63	61.20	8.1	795	1.01%
2023/07/24	10	60.63	9.9	60.34	60.00	0.1	799	0.01%
2023/07/21	1.9	62.66	1.4	62.39	62.10	0.5	800	0.06%
2023/07/20	1.1	63.22	0	0.00	63.00	1.1	819	0.13%
2023/07/19	2.3	63.60	6	64.05	63.10	-3.8	827	-0.45%
2023/07/18	2	64.05	0	0.00	63.90	2	864	0.23%
2023/07/17	1.2	65.93	11	65.52	65.20	-9.8	953	-1.03%
2023/07/14	0.3	65.67	7	65.33	65.80	-6.7	980	-0.68%
2023/07/13	7.2	65.31	18	65.83	65.20	-10.8	984	-1.10%
2023/07/12	6	67.55	7.3	67.82	67.00	-1.3	981	-0.13%
2023/07/11	3	67.80	10	67.84	67.70	-7	992	-0.71%
2023/07/10	26.1	67.83	9.1	67.73	67.50	17	1,000	1.70%
2023/07/07	0	0.00	3	68.13	67.80	-3	1,012	-0.30%
2023/07/06	3	67.10	4	67.18	66.90	-1	1,029	-0.10%
2023/07/05	0	0.00	15	67.03	67.50	-15	1,037	-1.45%
2023/07/04	5.1	67.08	4	67.20	67.10	1.1	1,056	0.10%
2023/07/03	3	67.60	5	67.68	67.50	-2	1,050	-0.19%
2023/06/30	4	68.10	2	68.95	68.50	2	1,046	0.19%
2023/06/29	4	67.30	3	67.80	67.30	1	1,046	0.10%
2023/06/28	4	67.15	1	67.40	67.00	3	1,047	0.29%
2023/06/27	1.1	68.18	0	0.00	67.00	1.1	1,046	0.10%
2023/06/26	1.1	68.21	0	0.00	68.10	1.1	1,044	0.10%
2023/06/21	1	69.00	1	69.50	69.20	0	1,042	0.00%
2023/06/20	1	69.70	0	0.00	69.50	1	1,041	0.10%
2023/06/19	3	69.93	3	69.93	69.80	0	1,042	0.00%
2023/06/16	14	70.65	4	70.23	70.70	10	1,047	0.95%
2023/06/15	4	69.30	2	69.25	69.00	2	1,038	0.19%
2023/06/14	2	69.65	4	69.90	69.70	-2	1,033	-0.19%
2023/06/13	2.1	70.00	4	70.08	69.80	-2	1,042	-0.19%
2023/06/12	10	70.71	5	71.28	69.80	5	1,040	0.48%
2023/06/09	11	72.69	2	72.30	72.30	9	1,029	0.87%
2023/06/08	3.1	72.75	10	72.51	72.10	-6.9	1,033	-0.67%
2023/06/07	0	0.00	5	71.60	71.20	-5	1,037	-0.48%
2023/06/06	4.1	71.72	0	0.00	71.00	4.1	1,039	0.39%
2023/06/05	1.5	72.20	0.2	72.10	71.80	1.3	1,043	0.12%
2023/06/02	1.6	71.98	52	72.00	71.80	-50.4	1,054	-4.78%
2023/06/01	2	72.00	1	71.80	71.60	1	1,055	0.09%
2023/05/31	23	72.61	0.3	72.60	72.10	22.7	1,057	2.15%
2023/05/30	5	72.20	1	72.40	72.30	4	1,064	0.38%
2023/05/29	2	71.30	2.9	71.21	71.20	-0.9	1,083	-0.08%
2023/05/26	12	71.52	3.2	71.39	70.80	8.8	1,090	0.81%
2023/05/25	0	0.00	7.4	72.81	72.20	-7.4	1,094	-0.68%
2023/05/24	5.3	71.76	21	72.10	72.50	-15.7	1,098	-1.43%
2023/05/23	5.6	72.84	29	72.45	72.10	-23.4	1,092	-2.14%
2023/05/22	3	73.63	4.3	73.75	73.20	-1.3	1,084	-0.12%
2023/05/19	13.1	73.57	5.6	73.60	73.30	7.5	1,083	0.69%
2023/05/18	20.1	73.85	20.6	73.97	73.40	-0.5	1,082	-0.05%
2023/05/17	36.1	75.49	29	76.20	75.00	7	1,062	0.66%
2023/05/16	66.1	77.80	42	78.40	76.10	24.1	1,034	2.33%
2023/05/15	51.1	76.76	21.9	77.16	80.00	29.2	980	2.98%
2023/05/12	49	75.28	46	75.11	77.80	3	959	0.31%
2023/05/11	17.1	73.34	22	72.86	73.10	-4.9	917	-0.53%
2023/05/10	56.1	74.65	24.1	74.59	74.90	32	893	3.58%
2023/05/09	27	72.46	7	72.80	72.50	20	852	2.35%
2023/05/08	11.2	73.05	3	72.37	72.40	8.2	843	0.97%
2023/05/05	18	73.01	23	73.08	72.70	-5	837	-0.60%
2023/05/04	13.2	72.84	14.5	72.69	72.80	-1.3	838	-0.16%
2023/05/03	9	72.02	1	71.90	72.00	8	829	0.96%
2023/05/02	4.1	69.69	21	71.78	73.50	-16.9	815	-2.08%
2023/04/28	5	70.26	8	70.24	70.70	-3	774	-0.39%
2023/04/27	5	69.42	15	69.11	69.10	-10	767	-1.30%
2023/04/26	22	69.80	4	70.43	70.10	18	762	2.36%
2023/04/25	6.3	69.64	8	70.26	70.40	-1.7	756	-0.22%
2023/04/24	1.1	68.25	14	68.61	68.60	-12.9	737	-1.75%
2023/04/21	33	69.01	13	70.19	68.20	20	730	2.74%
2023/04/20	46.5	72.30	37.5	73.26	73.00	9	696	1.29%
2023/04/19	34	69.84	32.5	69.62	70.50	1.5	614	0.25%
2023/04/18	17	67.54	0	0.00	66.90	17	585	2.91%
2023/04/17	13	67.66	2.2	67.48	67.80	10.8	581	1.86%
2023/04/14	7.4	66.92	0	0.00	66.60	7.4	582	1.27%
2023/04/13	1	66.60	2	67.70	67.70	-1	586	-0.17%
2023/04/12	12.1	67.93	6.1	68.09	67.50	6	578	1.04%
2023/04/11	13	71.36	63.3	70.36	69.80	-50.3	565	-8.89%
2023/04/10	68	69.04	8	69.29	69.20	60	548	10.95%
2023/04/07	14	68.60	9	69.87	70.00	5	537	0.93%
2023/04/06	2	64.00	0	0.00	65.00	2	517	0.39%
2023/03/31	0.8	65.07	1	65.40	65.00	-0.2	520	-0.04%
2023/03/30	1.1	64.75	0	0.00	64.60	1.1	522	0.21%
2023/03/29	2.3	65.07	2	65.25	64.90	0.3	524	0.05%
2023/03/28	0	66.00	1.1	66.54	65.50	-1.1	531	-0.21%
2023/03/27	2	66.40	1	66.20	66.30	1	532	0.19%
2023/03/24	2	66.30	0	0.00	66.40	2	537	0.37%
2023/03/23	1.1	66.32	1	66.30	66.60	0.1	539	0.02%
2023/03/22	0.1	67.30	2	66.95	67.10	-1.9	539	-0.35%
2023/03/21	3.2	66.41	4.4	67.11	67.20	-1.2	542	-0.22%
2023/03/20	0	63.60	1	64.30	64.30	-1	543	-0.18%
2023/03/17	3.1	63.39	5	63.90	63.40	-1.9	547	-0.35%
2023/03/16	11	63.55	12	64.99	63.10	-1	554	-0.18%
2023/03/15	8	66.78	0.1	67.30	66.50	7.9	568	1.39%
2023/03/14	0.1	67.00	0.4	67.10	66.70	-0.4	585	-0.06%
2023/03/13	3	66.66	2	66.10	67.40	1	595	0.17%
2023/03/10	2	69.85	24	69.14	68.90	-22	606	-3.63%
2023/03/09	0.1	71.30	2	71.35	70.90	-1.9	606	-0.31%
2023/03/08	4	70.95	1	71.00	71.20	3	616	0.49%
2023/03/07	25	72.30	17.3	72.92	72.10	7.7	641	1.20%
2023/03/06	0	70.80	2.8	70.65	70.70	-2.8	637	-0.43%
2023/03/03	1.1	70.70	1	70.80	70.50	0.1	645	0.01%
2023/03/02	2.1	70.93	1	71.50	71.00	1.1	655	0.17%
2023/03/01	15	74.38	15.2	74.37	72.60	-0.2	665	-0.03%
2023/02/24	5.2	71.77	6.1	71.82	72.50	-0.9	649	-0.14%
2023/02/23	4	69.93	10.2	69.63	71.10	-6.2	648	-0.96%
2023/02/22	1	70.00	4.2	70.63	70.10	-3.2	659	-0.48%
2023/02/21	2	71.80	1	71.70	71.70	1	688	0.15%
2023/02/20	3	72.03	4	72.03	71.80	-1	702	-0.14%
2023/02/17	1	72.50	8	72.76	72.40	-7	715	-0.98%
2023/02/16	7	73.20	10	73.39	73.80	-3	733	-0.41%
2023/02/15	4	72.30	0	0.00	72.20	4	777	0.51%
2023/02/14	2	72.15	2	71.85	71.70	0	835	0.00%
2023/02/13	0.3	71.90	8	71.85	71.60	-7.7	890	-0.86%
2023/02/10	9.5	74.73	18	75.21	73.30	-8.5	950	-0.90%
2023/02/09	12.2	73.82	10	73.43	74.00	2.2	952	0.23%
2023/02/08	4	71.83	6	71.77	71.90	-2	985	-0.20%
2023/02/07	18.4	71.94	3.3	71.79	71.60	15.1	999	1.51%
2023/02/06	4	73.35	5	73.66	73.10	-1	1,021	-0.09%
2023/02/03	12	73.46	8	74.26	74.00	4	1,020	0.39%
2023/02/02	15	73.29	35	73.32	73.10	-20	1,015	-1.97%
2023/02/01	56	71.98	3.2	72.00	72.10	52.8	1,011	5.22%
2023/01/31	5	70.94	3.2	71.58	72.40	1.8	1,014	0.18%
2023/01/30	2	70.30	0	0.00	70.00	2	1,017	0.20%
2023/01/17	2.1	69.69	3	69.47	69.00	-0.9	1,032	-0.09%
2023/01/16	0	0.00	6.2	67.56	67.50	-6.2	1,043	-0.59%
2023/01/13	2	68.25	2	68.00	68.00	0	1,069	0.00%
2023/01/12	5.1	67.89	3.2	67.31	67.10	2	1,101	0.18%
2023/01/11	1	68.70	2	68.05	68.00	-1	1,124	-0.09%
2023/01/10	5.1	68.88	2	69.55	69.00	3.1	1,153	0.27%
2023/01/09	2.4	71.57	2.1	72.10	70.50	0.3	1,192	0.02%
2023/01/06	0	0.00	2	68.60	69.70	-2	1,223	-0.16%
2023/01/05	3.1	69.96	8	69.35	69.00	-4.9	1,256	-0.39%
2023/01/04	5	70.52	7	70.09	69.60	-2	1,287	-0.16%
2023/01/03	5.1	69.12	5	69.84	70.80	0.1	1,346	0.01%
2022/12/30	5	66.32	4	66.00	66.20	1	1,367	0.07%
2022/12/29	0	0.00	2	65.55	65.30	-2	1,423	-0.14%
2022/12/28	1	66.60	1.7	66.25	66.10	-0.7	1,452	-0.05%
2022/12/26	2.1	66.50	0.3	66.30	66.00	1.8	1,483	0.12%
2022/12/23	2	66.20	3	66.00	66.10	-1	1,506	-0.07%
2022/12/22	1	66.90	1	66.90	67.10	0	1,534	0.00%
2022/12/21	6	66.10	16	65.49	66.30	-10	1,590	-0.63%
2022/12/20	4	65.51	4	66.80	65.20	0	1,618	0.00%
2022/12/19	10	68.40	2	69.00	68.10	8	1,636	0.49%
2022/12/16	0	0.00	5	68.18	68.10	-5	1,687	-0.30%
2022/12/14	0.1	69.60	0	0.00	69.90	0.1	1,741	0.01%
2022/12/13	0	70.00	1	70.10	69.30	-1	1,739	-0.06%
2022/12/12	0	0.00	4.1	68.83	70.30	-4.1	1,735	-0.23%
2022/12/09	3.1	69.50	9.1	69.69	69.30	-6.1	1,731	-0.35%
2022/12/08	9.1	69.63	3.2	69.93	69.90	5.9	1,726	0.34%
2022/12/07	22	70.16	46	70.04	69.90	-24	1,719	-1.40%
2022/12/06	12.1	73.91	12	74.08	73.20	0.1	1,697	0.01%
2022/12/05	10.4	75.98	10	75.97	75.60	0.4	1,680	0.02%
2022/12/02	14	75.48	9.5	75.59	76.50	4.5	1,672	0.27%
2022/12/01	10.1	74.88	19	75.02	74.60	-8.9	1,655	-0.54%
2022/11/30	9.4	74.90	9.2	75.04	74.70	0.2	1,649	0.02%
2022/11/29	9.2	76.51	7.3	76.24	75.90	1.9	1,639	0.12%
2022/11/28	1.1	73.84	12	73.93	73.80	-10.9	1,614	-0.68%
2022/11/25	9.4	74.14	4.3	72.89	72.60	5.1	1,617	0.32%
2022/11/24	3	75.37	2	74.85	74.00	1	1,610	0.06%
2022/11/23	2	75.05	4.2	74.97	74.70	-2.2	1,605	-0.14%
2022/11/22	2.3	73.40	4.1	73.31	72.70	-1.8	1,589	-0.11%
2022/11/21	8.1	74.05	1	73.10	73.10	7.1	1,584	0.45%
2022/11/18	11.6	74.83	13	74.57	73.80	-1.4	1,585	-0.09%
2022/11/17	13.4	74.82	10.1	75.43	76.90	3.3	1,566	0.21%
2022/11/16	7.2	73.62	12	73.18	72.50	-4.8	1,535	-0.31%
2022/11/15	8	75.19	10.3	75.15	74.50	-2.3	1,541	-0.15%
2022/11/14	18.5	74.58	1.1	75.00	75.20	17.3	1,527	1.13%
2022/11/11	14.4	75.80	9	75.01	74.10	5.4	1,505	0.36%
2022/11/10	18.1	77.22	38	75.36	76.80	-19.9	1,460	-1.36%
2022/11/09	33.1	78.88	15.3	78.70	78.60	17.9	1,402	1.27%
2022/11/08	18.3	77.01	23.8	79.00	79.40	-5.6	1,354	-0.41%
2022/11/07	20	73.00	8	73.16	72.20	12	1,288	0.93%
2022/11/04	35	71.94	36.8	73.45	73.50	-1.8	1,259	-0.14%
2022/11/03	8	69.56	18	69.81	71.00	-10	1,212	-0.82%
2022/11/02	23	69.45	21.5	68.75	71.10	1.5	1,198	0.13%
2022/11/01	0	0.00	5	64.88	65.40	-5	1,168	-0.43%
2022/10/31	11	64.01	2	65.50	64.30	9	1,164	0.77%
2022/10/28	5	63.64	24	64.23	62.40	-19	1,158	-1.64%
2022/10/27	4.2	65.32	6	65.85	66.40	-1.8	1,148	-0.16%
2022/10/26	2.1	65.57	4.1	65.47	64.50	-2	1,142	-0.18%
2022/10/25	14	67.06	9.2	66.09	65.50	4.8	1,135	0.42%
2022/10/24	4	69.25	3.5	70.13	68.50	0.5	1,116	0.04%
2022/10/21	14	71.77	3	71.33	69.50	11	1,104	1.00%
2022/10/20	4	70.70	26.5	71.30	71.60	-22.5	1,080	-2.08%
2022/10/19	10	69.42	4.1	69.53	68.10	5.9	1,054	0.56%
2022/10/18	6.1	71.88	24	71.80	70.90	-18	1,050	-1.71%
2022/10/17	36	72.62	18	72.62	72.90	18	1,054	1.71%
2022/10/14	29	70.12	27	69.92	71.60	2	1,017	0.20%
2022/10/13	27	66.77	11	66.15	65.10	16	979	1.63%
2022/10/12	21.1	70.03	22	69.85	70.90	-0.9	948	-0.09%
2022/10/11	13	72.85	48.1	71.93	72.80	-35.1	922	-3.81%
2022/10/07	30	68.42	13.1	69.19	69.70	16.9	863	1.96%
2022/10/06	22.1	68.58	19	67.68	69.80	3.1	832	0.37%
2022/10/05	28	62.63	6.5	63.16	63.80	21.5	783	2.74%
2022/10/04	4	61.83	0	0.00	62.00	4	771	0.52%
2022/10/03	4	60.38	4	60.73	60.30	0	767	0.00%
2022/09/30	4	59.60	13	59.89	62.30	-9	776	-1.16%
2022/09/29	10	64.16	13.5	63.59	62.90	-3.5	777	-0.45%
2022/09/28	35.1	65.10	14	64.54	62.90	21.1	773	2.72%
2022/09/27	7	61.90	7.5	62.67	64.30	-0.5	755	-0.06%
2022/09/26	19	61.12	31	61.36	58.50	-12	753	-1.59%
2022/09/23	35.6	62.68	25.3	62.11	64.10	10.3	756	1.36%
2022/09/22	20.4	59.08	17.5	57.89	60.60	2.9	714	0.41%
2022/09/21	9	54.52	3	53.67	55.10	6	676	0.89%
2022/09/20	0	0.00	2	51.65	51.80	-2	677	-0.30%
2022/09/19	0	0.00	1	52.00	51.40	-1	699	-0.14%
2022/09/16	12	52.44	0	0.00	52.40	12	709	1.69%
2022/09/15	0.2	51.91	0	0.00	51.60	0.2	725	0.02%
2022/09/14	2.2	51.92	0	0.00	52.00	2.2	767	0.28%
2022/09/13	0.2	53.20	0	0.00	52.90	0.2	775	0.02%
2022/09/12	1	52.50	7	51.90	52.00	-6	798	-0.75%
2022/09/08	4	50.93	2	51.40	51.00	2	825	0.24%
2022/09/06	7	51.19	80	51.07	51.00	-73	926	-7.88%
2022/09/05	1.1	53.89	3.5	54.00	53.50	-2.4	944	-0.25%
2022/09/02	3	55.90	1	55.50	55.50	2	948	0.21%
2022/09/01	5	55.34	31	55.75	57.10	-26	945	-2.75%
2022/08/31	1	54.40	8	55.28	55.20	-7	939	-0.75%
2022/08/30	7	55.06	4.2	54.91	55.00	2.8	946	0.29%
2022/08/29	1	52.40	1	52.50	53.00	0	940	0.00%
2022/08/26	1	53.61	0.7	53.99	54.00	0.4	943	0.04%
2022/08/25	4	53.78	5	53.94	53.30	-1	945	-0.11%
2022/08/24	7	55.53	10	55.74	54.60	-3	946	-0.32%
2022/08/23	2	55.05	2	54.36	54.30	0	945	0.00%
2022/08/22	7	55.76	5.1	55.72	55.80	2	948	0.21%
2022/08/19	7	53.70	1	54.00	53.60	6	950	0.63%
2022/08/17	2	54.60	1	54.10	54.40	1	1,036	0.10%
2022/08/16	0	0.00	3	53.57	53.20	-3	1,070	-0.28%
2022/08/15	1	53.60	9	53.27	53.70	-8	1,112	-0.72%
2022/08/12	1	51.90	0	0.00	52.00	1	1,135	0.09%
2022/08/11	0	52.10	1	52.40	51.90	-1	1,194	-0.08%
2022/08/10	2	52.00	6	51.10	51.40	-4	1,202	-0.33%
2022/08/09	6	50.47	2	50.80	50.80	4	1,206	0.33%
2022/08/08	3	50.90	0	0.00	51.30	3	1,203	0.25%
2022/08/04	1	51.20	5	51.24	51.20	-4	1,208	-0.33%
2022/08/03	5	51.34	2	52.70	51.90	3	1,209	0.25%
2022/08/02	2	52.25	11	52.95	52.70	-9	1,209	-0.74%
2022/08/01	3	52.27	1	52.20	52.30	2	1,212	0.16%
2022/07/29	0	0.00	3	52.70	52.70	-3	1,213	-0.25%
2022/07/28	5.4	52.51	0	0.00	52.00	5.4	1,220	0.44%
2022/07/27	1	52.30	0	0.00	53.10	1	1,220	0.08%
2022/07/26	8	52.36	7	52.37	51.80	1	1,221	0.08%
2022/07/25	13	53.88	3	54.00	53.80	10	1,216	0.82%
2022/07/22	8	56.24	8	57.63	57.60	0	1,199	0.00%
2022/07/21	1	52.90	2	52.45	52.90	-1	1,167	-0.09%
2022/07/20	1	51.30	2	51.90	51.30	-1	1,164	-0.09%
2022/07/19	4	51.13	0	0.00	51.50	4	1,169	0.34%
2022/07/18	1.3	52.77	5	52.42	51.90	-3.7	1,177	-0.31%
2022/07/15	3	51.50	20.1	51.44	51.40	-17.1	1,197	-1.43%
2022/07/14	6	51.15	16	50.52	50.90	-10	1,206	-0.83%
2022/07/13	3.2	51.15	3	50.20	50.20	0.2	1,211	0.02%
2022/07/12	6.4	50.64	35.1	50.24	50.20	-28.7	1,215	-2.36%
2022/07/11	9	55.41	6	55.27	55.00	3	1,221	0.25%
2022/07/08	30	57.74	7	58.03	57.90	23	1,216	1.89%
2022/07/07	0	0.00	9	52.46	54.50	-9	1,201	-0.75%
2022/07/06	16	52.18	66	51.16	49.95	-50	1,187	-4.21%
2022/07/05	20.6	54.92	40	53.65	55.00	-19.4	1,167	-1.66%
2022/07/04	14	60.36	17	60.93	59.00	-3	1,133	-0.26%
2022/07/01	6	70.08	16	65.93	65.50	-10	1,109	-0.90%
2022/06/30	3	69.77	10	69.63	69.50	-7	1,082	-0.65%
2022/06/29	4	71.10	6	71.02	71.70	-2	1,078	-0.19%
2022/06/28	7.1	72.93	15	73.34	71.30	-7.9	1,076	-0.73%
2022/06/27	10	72.83	6	73.10	73.70	4	1,068	0.37%
2022/06/24	2	71.60	4.3	70.42	70.40	-2.3	1,053	-0.21%
2022/06/23	2	71.35	3	70.63	70.90	-1	1,058	-0.09%
2022/06/22	29	73.63	28.2	73.54	72.20	0.9	1,055	0.08%
2022/06/21	5	71.12	9	71.00	71.20	-4	1,042	-0.38%
2022/06/20	25.1	71.11	7	72.11	69.10	18.1	1,045	1.73%
2022/06/17	13.2	70.64	7	71.30	71.80	6.2	1,027	0.60%
2022/06/16	24	72.22	101.4	72.12	72.00	-77.4	1,010	-7.66%	大賣/
2022/06/15	6	70.45	30.1	70.28	70.30	-24.1	975	-2.47%
2022/06/14	18	67.32	20	66.15	68.40	-2	954	-0.21%
2022/06/13	0	0.00	5	66.46	65.80	-5	945	-0.53%
2022/06/10	7	66.10	0	0.00	66.10	7	959	0.73%
2022/06/09	8	66.64	1	66.50	66.50	7	977	0.72%
2022/06/08	14.7	68.90	3	68.40	67.70	11.7	1,018	1.15%
2022/06/07	0.2	66.00	1	66.40	65.80	-0.9	1,039	-0.08%
2022/06/06	2.1	66.47	1.1	67.41	66.00	1.1	1,041	0.11%
2022/06/02	7.1	66.78	2	66.95	66.60	5.1	1,044	0.49%
2022/06/01	8.6	68.27	8	68.00	67.30	0.6	1,049	0.06%
2022/05/31	2	67.05	2	66.85	66.80	0	1,049	0.00%
2022/05/30	3	67.03	7	67.34	67.30	-4	1,059	-0.38%
2022/05/27	10	66.44	10	66.66	67.40	0	1,080	0.00%
2022/05/26	101.5	69.55	117.1	66.89	66.00	-15.7	1,075	-1.45%	大買/大賣/
2022/05/25	21.5	72.57	6	71.78	71.60	15.5	1,036	1.50%
2022/05/24	48	79.32	17.5	79.93	78.30	30.5	1,014	3.01%
2022/05/23	21.1	78.14	26.8	77.52	81.00	-5.7	980	-0.58%
2022/05/20	84	75.02	9	74.69	74.50	75	949	7.90%
2022/05/19	17	75.79	33	73.86	77.70	-16	921	-1.74%
2022/05/18	0	0.00	10	72.60	72.60	-10	873	-1.14%
2022/05/17	6	63.53	4	65.55	66.00	2	883	0.23%
2022/05/16	1	60.40	1	60.30	60.00	0	882	0.00%
2022/05/13	22	59.84	0	0.00	59.90	22	889	2.47%
2022/05/12	2	60.15	3	59.67	59.50	-1	898	-0.11%
2022/05/11	2	59.80	1	61.80	60.00	1	899	0.11%
2022/05/10	4	60.88	1.4	61.08	61.50	2.6	910	0.29%
2022/05/09	13	62.11	4	63.03	61.80	9	931	0.97%
2022/05/06	2	65.30	0.2	65.80	65.60	1.8	932	0.19%
2022/05/05	5	67.00	11	67.40	67.20	-6	946	-0.64%
2022/05/04	2	64.90	1.5	64.60	65.30	0.5	951	0.05%
2022/05/03	4.2	64.97	6	64.38	64.30	-1.8	973	-0.18%
2022/04/29	0	0.00	1	66.20	65.60	-1	1,003	-0.10%
2022/04/28	1	66.00	4	65.63	65.60	-3	1,039	-0.29%
2022/04/27	0	65.84	7	65.84	66.20	-7	1,110	-0.63%
2022/04/26	2	68.60	3	67.70	67.50	-1	1,154	-0.09%
2022/04/25	3	68.00	5	67.86	68.50	-2	1,172	-0.17%
2022/04/22	9	72.50	4	72.75	72.10	5	1,194	0.42%
2022/04/21	6.5	75.72	4.2	76.17	76.00	2.3	1,236	0.19%
2022/04/20	0	0.00	14	72.59	74.00	-14	1,222	-1.14%
2022/04/19	13.5	68.34	13	66.58	67.30	0.5	1,222	0.04%
2022/04/18	7	66.90	11	65.34	65.10	-4	1,236	-0.32%
2022/04/15	27	69.11	34	68.28	67.60	-7	1,245	-0.56%
2022/04/14	11.1	73.78	2	73.40	73.00	9.1	1,247	0.73%
2022/04/13	18	74.85	2	75.25	74.60	16	1,256	1.27%
2022/04/12	7.5	75.42	2	75.45	74.60	5.5	1,271	0.43%
2022/04/11	7.5	78.21	6	79.93	77.70	1.5	1,289	0.11%
2022/04/08	12	79.59	16	79.29	78.90	-4	1,311	-0.30%
2022/04/07	7.1	79.07	6	79.03	78.50	1.1	1,333	0.08%
2022/04/06	3	79.63	2	79.80	80.10	1	1,407	0.07%
2022/04/01	3.1	79.31	9	79.33	79.50	-5.9	1,508	-0.39%
2022/03/31	7	80.54	5	80.70	80.10	2	1,587	0.13%
2022/03/30	7	81.76	3	82.03	81.60	4	1,665	0.24%
2022/03/29	4	82.15	7	82.11	81.60	-3	1,707	-0.18%
2022/03/28	4.1	82.12	1.3	81.85	81.70	2.8	1,711	0.16%
2022/03/25	7.1	85.08	7	85.59	84.40	0.1	1,712	0.01%
2022/03/24	22	87.83	22	87.32	87.10	0	1,716	0.00%
2022/03/23	7.5	85.97	5.6	86.21	86.10	1.9	1,712	0.11%
2022/03/22	8.2	84.14	5.3	84.00	83.80	2.9	1,732	0.17%
2022/03/21	1	86.10	5	86.65	85.10	-4	1,761	-0.23%
2022/03/18	13.4	85.70	5	86.14	85.50	8.4	1,845	0.45%
2022/03/17	11.3	88.53	20.1	88.29	88.50	-8.8	1,835	-0.48%
2022/03/16	5	84.60	2.1	84.47	84.20	2.9	1,867	0.15%
2022/03/15	12	85.92	7.1	87.15	86.00	4.9	1,934	0.25%
2022/03/14	7	87.56	18	87.90	87.10	-11	1,965	-0.56%
2022/03/11	29.3	89.95	4	88.70	89.50	25.3	1,998	1.27%
2022/03/10	4	84.53	14.7	87.69	88.50	-10.7	1,990	-0.54%
2022/03/09	1.2	81.08	5	80.06	80.50	-3.8	1,995	-0.19%
2022/03/08	1	80.50	11	78.69	78.00	-10	2,020	-0.49%
2022/03/07	5.9	79.91	1	80.00	80.00	4.9	2,053	0.24%
2022/03/04	4	84.98	1	86.00	83.50	3	2,104	0.14%
2022/03/03	1.1	85.21	4	85.53	85.00	-2.9	2,186	-0.13%
2022/03/02	13	86.82	7.5	86.40	86.80	5.5	2,236	0.25%
2022/03/01	1	83.30	11.4	84.05	85.30	-10.4	2,317	-0.45%
2022/02/25	1.7	77.84	1	76.50	77.60	0.7	2,389	0.03%
2022/02/24	22.1	76.56	7	78.00	75.00	15.1	2,423	0.62%
2022/02/23	2.3	79.78	1	79.80	80.30	1.3	2,430	0.05%
2022/02/22	10	81.15	9	80.34	79.50	1	2,464	0.04%
2022/02/21	2.2	82.71	2	82.50	82.20	0.2	2,473	0.01%
2022/02/18	5.2	83.65	4	83.85	84.10	1.2	2,506	0.05%
2022/02/17	10	86.14	8.1	87.19	85.50	1.9	2,531	0.08%
2022/02/16	1.3	83.42	3	84.03	83.50	-1.7	2,560	-0.07%
2022/02/15	2.5	84.02	7	83.96	82.80	-4.5	2,622	-0.17%
2022/02/14	11	82.44	8	82.31	81.70	3	2,718	0.11%
2022/02/11	7	86.23	6	85.38	85.10	1	2,858	0.03%
2022/02/10	13.2	87.97	3	87.00	86.10	10.2	3,043	0.34%
2022/02/09	12	84.74	9	84.11	87.70	3	3,228	0.09%
2022/02/08	5.5	82.70	10.4	82.84	82.90	-4.9	3,397	-0.14%
2022/02/07	6	81.20	1	83.90	81.80	5	3,434	0.15%
2022/01/26	4.1	84.28	9.2	83.89	83.50	-5.1	3,518	-0.14%
2022/01/25	7.5	87.20	7	86.05	85.00	0.5	3,528	0.01%
2022/01/24	20	88.94	16.8	88.28	89.50	3.2	3,551	0.09%
2022/01/21	24	93.00	10	93.32	92.00	14	3,545	0.39%
2022/01/20	29	97.18	11	97.94	96.20	18	3,563	0.51%
2022/01/19	9	90.50	17.5	91.80	93.20	-8.5	3,557	-0.24%
2022/01/18	1.8	82.94	9.1	82.15	84.80	-7.4	3,530	-0.21%
2022/01/17	15.2	79.23	12.1	79.39	83.00	3.1	3,527	0.09%
2022/01/14	19.8	83.16	39	83.92	83.10	-19.2	3,508	-0.55%
2022/01/13	14.2	91.78	15	91.31	91.80	-0.8	3,463	-0.02%
2022/01/12	11.2	89.75	3	89.37	89.90	8.2	3,468	0.24%
2022/01/11	3	90.33	2.1	89.26	88.00	0.9	3,473	0.03%
2022/01/10	3.1	90.33	18	90.04	90.30	-14.9	3,459	-0.43%
2022/01/07	21.3	97.04	2	96.37	93.80	19.2	3,447	0.56%
2022/01/06	8.1	99.31	6.5	98.94	98.00	1.6	3,454	0.05%
2022/01/05	1.5	98.83	4.1	99.45	98.10	-2.6	3,464	-0.08%
2022/01/04	7.4	98.85	12.1	97.72	99.00	-4.7	3,445	-0.14%
2022/01/03	12	95.44	21.3	94.67	94.10	-9.3	3,427	-0.27%
2021/12/30	13.2	97.64	16.7	96.97	98.00	-3.5	3,412	-0.10%
2021/12/29	43.4	95.66	44.3	96.66	96.10	-0.9	3,397	-0.03%
2021/12/28	36.6	94.83	42	95.03	100.00	-5.4	3,331	-0.16%
2021/12/27	52.5	87.26	12.6	88.72	91.30	39.9	3,242	1.23%
2021/12/24	30.2	78.80	32.4	80.44	83.00	-2.2	3,173	-0.07%
2021/12/23	8.3	75.99	29.5	76.19	77.50	-21.2	3,111	-0.68%
2021/12/22	8	72.74	3	71.60	70.50	5	3,108	0.16%
2021/12/21	10	70.65	17	70.25	71.60	-7	3,185	-0.22%
2021/12/20	5.2	69.37	6.5	70.93	70.90	-1.3	3,191	-0.04%
2021/12/17	9.7	70.76	9.8	70.71	70.10	-0.2	3,180	0.00%
2021/12/16	15.1	73.10	12.3	72.81	73.00	2.8	3,173	0.09%
2021/12/15	23.7	76.10	24.7	75.76	76.00	-1	3,146	-0.03%
2021/12/14	86.2	78.84	66.9	78.84	80.00	19.3	3,115	0.62%
2021/12/13	1.6	73.40	17.6	73.40	73.40	-15.9	3,029	-0.53%
2021/12/01	29.3	41.93	16	42.41	43.50	13.3	3,020	0.44%
2021/11/30	14.1	43.41	34	43.50	43.05	-19.9	2,974	-0.67%
2021/11/29	12	40.05	5.1	41.03	42.05	6.9	2,922	0.24%
2021/11/26	16.8	38.25	21	38.27	38.25	-4.2	2,884	-0.15%
2021/11/25	37.7	42.27	8	41.58	41.00	29.7	2,878	1.03%
2021/11/24	12.2	43.64	26.3	43.61	43.35	-14.1	2,908	-0.48%
2021/11/23	5.9	45.96	49.1	45.90	45.10	-43.2	3,023	-1.43%
2021/11/22	46.9	46.47	21	45.63	45.55	25.9	3,110	0.83%
2021/11/19	37.7	46.86	49	47.05	46.20	-11.4	3,092	-0.37%
2021/11/18	63.3	48.75	166.5	48.99	48.50	-103.2	3,059	-3.37%	大賣/鉅額交易
2021/11/17	87.2	47.87	30.6	47.22	46.80	56.6	2,980	1.90%
2021/11/16	206.7	48.51	191	47.10	48.60	15.7	2,934	0.53%	大買/大賣/
2021/11/15	50.1	47.83	44.5	49.20	50.60	5.6	2,867	0.19%
2021/11/12	43.2	44.34	19.1	44.85	46.00	24.1	2,783	0.87%
2021/11/11	8.1	43.43	42.1	43.36	42.80	-34	2,756	-1.23%
2021/11/10	51.2	42.03	39.1	41.81	42.45	12.2	2,741	0.44%
2021/11/09	101	44.48	4	43.89	44.00	97	2,730	3.55%	大買/
2021/11/08	12.4	43.44	58	44.92	43.70	-45.6	2,778	-1.64%
2021/11/05	11	45.42	127	45.37	45.00	-116	2,744	-4.23%	大賣/鉅額交易
2021/11/04	50	45.39	179.5	45.29	44.50	-129.5	2,715	-4.77%	大賣/鉅額交易
2021/11/03	173.1	42.75	23.2	44.39	45.55	149.9	2,817	5.32%	大買/鉅額交易
2021/11/02	169.2	43.70	57.6	44.49	42.85	111.6	2,884	3.87%	大買/鉅額交易
2021/11/01	87	46.97	174.1	46.50	47.55	-87.1	2,887	-3.02%	大賣/
2021/10/29	103.7	44.41	56.7	44.29	45.95	46.9	2,821	1.66%	大買/
2021/10/28	176.9	41.35	47.9	39.91	42.75	129	2,637	4.89%	大買/鉅額交易
2021/10/27	65.1	38.58	95.2	37.67	38.90	-30.1	2,445	-1.23%
2021/10/26	5	35.40	39	35.40	35.40	-34	2,259	-1.51%
2021/10/25	119	31.90	48.7	31.75	32.20	70.4	2,222	3.16%	大買/
2021/10/22	11	29.61	1	29.30	29.30	10	2,143	0.47%
2021/10/21	9	29.87	25	30.05	29.75	-16	2,142	-0.75%
2021/10/20	9	28.66	13	29.05	28.60	-4	2,136	-0.19%
2021/10/19	21.5	29.02	30	28.81	29.40	-8.5	2,137	-0.40%
2021/10/18	22	28.27	30.3	28.79	29.05	-8.3	2,120	-0.39%
2021/10/15	2	25.25	11.7	25.50	26.45	-9.7	2,104	-0.46%
2021/10/14	10.6	24.57	1	24.30	24.05	9.6	2,106	0.45%
2021/10/13	3.1	25.89	0	0.00	25.25	3.1	2,119	0.15%
2021/10/12	3	26.20	2	26.40	26.50	1	2,118	0.05%
2021/10/08	21	27.35	56.6	27.99	27.20	-35.6	2,124	-1.67%
2021/10/07	31	26.67	6	27.16	27.75	25	2,132	1.17%
2021/10/06	5	25.51	0	0.00	25.25	5	2,151	0.23%
2021/10/05	1	25.50	2	26.10	26.50	-1	2,183	-0.05%
2021/10/04	25	27.62	4	27.50	26.50	21	2,210	0.95%
2021/10/01	3	29.37	39	28.53	28.60	-36	2,256	-1.60%
2021/09/30	1.3	27.56	0	0.00	27.70	1.3	2,329	0.06%
2021/09/29	6	27.77	5	27.65	27.35	1	2,380	0.04%
2021/09/28	22	28.10	2	27.78	28.40	20	2,395	0.83%
2021/09/27	3	28.38	3	28.53	28.00	0	2,393	0.00%
2021/09/24	10.2	28.70	1	29.30	28.60	9.2	2,402	0.38%
2021/09/23	4.2	28.96	0	0.00	28.65	4.2	2,401	0.18%
2021/09/22	6	28.73	4	28.86	29.00	2	2,401	0.08%
2021/09/17	4	29.76	3	30.07	30.15	1	2,414	0.04%
2021/09/16	13	30.01	5.1	30.30	29.90	7.9	2,414	0.33%
2021/09/15	15	34.49	32	35.42	33.00	-17	2,390	-0.71%
2021/09/14	9.1	32.60	30	33.38	34.45	-20.9	2,322	-0.90%
2021/09/13	5.6	31.17	5	31.22	31.50	0.6	2,352	0.03%
2021/09/10	3.6	30.51	12.2	31.76	31.40	-8.5	2,364	-0.36%
2021/09/09	1	28.67	3	29.08	29.25	-2	2,352	-0.09%
2021/09/08	2	28.33	6	28.65	28.50	-4	2,355	-0.17%
2021/09/07	1.8	28.50	0.3	28.50	28.50	1.5	2,362	0.06%
2021/09/06	1.4	28.34	1	29.00	28.20	0.4	2,405	0.02%
2021/09/03	5.6	27.85	45	28.26	28.30	-39.4	2,429	-1.62%
2021/09/02	41	27.12	18.5	27.65	27.00	22.5	2,422	0.93%
2021/09/01	19	29.25	3	30.27	29.00	16	2,402	0.67%
2021/08/31	26	31.54	46	32.02	32.20	-20	2,391	-0.84%
2021/08/30	33.5	32.37	36	32.59	32.20	-2.5	2,343	-0.11%
2021/08/27	112.5	33.78	59	33.79	33.80	53.5	2,273	2.35%	大買/
2021/08/26	47.5	30.20	33.3	29.19	31.55	14.1	2,125	0.66%
2021/08/25	9	28.45	6	28.40	28.70	3	2,011	0.15%
2021/08/24	10	25.06	7.3	25.94	26.10	2.7	1,994	0.14%
2021/08/23	4	23.73	31	23.49	23.75	-27	1,968	-1.37%
2021/08/20	20	23.70	3.1	23.52	23.65	17	1,958	0.87%
2021/08/19	53	22.80	37.1	22.80	22.80	16	1,949	0.82%
2021/08/18	57	25.30	15	25.30	25.30	42	1,923	2.18%
2021/08/17	60	28.35	25	28.75	28.10	35	1,929	1.81%
2021/08/16	52	28.13	5	28.38	28.60	47	1,931	2.43%
2021/08/13	40	28.52	2.1	28.57	28.70	38	1,948	1.95%
2021/08/12	36	29.44	39	28.49	30.50	-3	1,940	-0.15%
2021/08/11	0	0.00	18.2	31.10	31.10	-18.2	1,880	-0.97%
2021/08/10	5	34.55	0	0.00	34.55	5	1,892	0.26%
2021/08/09	89.1	38.48	43.3	38.29	38.35	45.8	1,894	2.42%
2021/08/06	50.5	32.58	118.8	32.69	35.20	-68.3	1,755	-3.89%	大賣/
2021/08/05	92	30.75	29	29.75	32.00	63	1,647	3.83%
2021/08/04	80	29.10	69.1	28.68	29.15	10.9	1,575	0.69%
2021/08/03	0	0.00	1	26.50	26.50	-1	1,508	-0.07%
2021/08/02	3.3	24.21	0	0.00	24.10	3.3	1,512	0.22%
2021/07/30	0.1	24.50	0	0.00	24.50	0.1	1,517	0.01%
2021/07/29	2	24.90	6	24.70	25.10	-4	1,523	-0.26%
2021/07/28	2.4	24.56	55.1	23.86	23.85	-52.7	1,531	-3.44%
2021/07/27	25	25.85	2.5	25.88	25.60	22.5	1,536	1.46%
2021/07/26	10	26.16	58.1	26.15	25.50	-48.1	1,529	-3.14%
2021/07/23	18	27.66	9	27.80	27.75	9	1,503	0.60%
2021/07/22	53.8	28.83	50.2	29.41	28.50	3.7	1,506	0.24%
2021/07/21	34.3	28.07	14.6	28.15	29.50	19.7	1,490	1.32%
2021/07/20	58.1	26.87	10.1	26.66	26.85	48	1,455	3.30%
2021/07/19	25	26.46	54.3	25.94	27.20	-29.3	1,468	-2.00%
2021/07/16	7.3	24.86	3	24.88	24.75	4.3	1,508	0.29%
2021/07/15	11.7	25.19	11.5	25.01	25.50	0.2	1,554	0.02%
2021/07/14	35.5	23.73	2.2	23.27	24.20	33.4	1,567	2.13%
2021/07/13	28.1	26.79	36.4	26.01	25.45	-8.2	1,631	-0.50%
2021/07/12	32.5	25.65	8	24.98	27.00	24.5	1,617	1.52%
2021/07/09	35	24.61	10	24.51	24.55	25	1,589	1.57%
2021/07/08	53.1	24.53	39	24.43	24.65	14.1	1,563	0.90%
2021/07/07	69.1	24.06	20.6	23.99	24.40	48.5	1,497	3.24%
2021/07/06	12	22.18	20.3	22.20	22.20	-8.3	1,407	-0.59%
2021/07/05	0	0.00	7.3	20.20	20.20	-7.3	1,358	-0.54%
2021/07/02	0.5	18.40	2.2	18.40	18.40	-1.6	1,341	-0.12%
2021/07/01	1.1	16.82	35	17.40	16.75	-33.9	1,339	-2.53%
2021/06/30	33	18.31	3.6	18.04	17.85	29.4	1,330	2.21%
2021/06/29	0.1	18.20	4.8	18.69	18.20	-4.7	1,338	-0.35%
2021/06/28	9	19.14	8.1	18.95	19.00	0.9	1,348	0.07%
2021/06/16	0	0.00	30	10.70	10.70	-30	1,332	-2.25%
2021/06/15	3	10.87	11	10.92	10.85	-8	1,347	-0.59%
2021/06/11	12	10.77	21.1	10.75	10.90	-9.1	1,393	-0.65%
2021/06/10	28	11.05	70	10.83	10.80	-42	1,410	-2.98%
2021/06/09	0	0.00	12.1	11.00	11.00	-12.1	1,377	-0.88%
2021/06/08	64	10.00	0	0.00	10.00	64	1,374	4.66%
2021/06/07	5	10.00	16	10.23	10.05	-11	1,410	-0.78%
2021/06/04	2	10.30	51	10.25	10.25	-49	1,487	-3.29%
2021/06/03	101	11.03	96	10.84	10.60	5	1,506	0.33%	大買/
2021/06/02	79.7	10.52	1	10.50	11.05	78.7	1,460	5.39%
2021/06/01	17	10.28	10	10.10	10.05	7	1,451	0.48%
2021/05/31	38	10.07	20	10.05	9.99	18	1,448	1.24%
2021/05/28	1	9.72	1	9.81	9.95	0	1,445	0.00%
2021/05/26	2	9.59	2	9.45	9.64	0	1,447	0.00%
2021/05/25	1	9.58	6	9.50	9.53	-5	1,450	-0.34%
2021/05/24	0	0.00	12	9.50	9.40	-12	1,454	-0.83%
2021/05/21	2	9.25	2	9.34	9.39	0	1,457	0.00%
2021/05/20	11	9.28	0	0.00	9.28	11	1,458	0.75%
2021/05/19	2	9.60	2	9.52	9.48	0	1,460	0.00%
2021/05/18	1	8.90	53.2	9.47	9.57	-52.2	1,462	-3.57%
2021/05/17	69	8.97	73	8.89	8.86	-4	1,458	-0.27%
2021/05/14	11	10.00	5	9.74	9.80	6	1,440	0.42%
2021/05/13	20	10.30	8	9.36	10.15	12	1,423	0.84%
2021/05/12	8.1	10.01	11	10.16	9.91	-2.9	1,409	-0.21%
2021/05/11	1	10.35	0	0.00	10.40	1	1,382	0.07%
2021/05/10	0	0.00	13	10.99	10.90	-13	1,362	-0.95%
2021/05/07	12.2	10.28	60	10.28	10.65	-47.8	1,357	-3.52%
2021/05/06	6.4	10.36	7	10.35	10.35	-0.6	1,344	-0.04%
2021/05/05	18.7	10.46	10	10.45	10.40	8.7	1,339	0.65%
2021/05/04	3.9	10.78	11	10.35	10.45	-7.1	1,337	-0.53%
2021/05/03	23	11.21	38	11.24	11.05	-15	1,322	-1.13%
2021/04/29	10	10.90	11	10.85	10.80	-1	1,295	-0.08%
2021/04/28	12.2	11.07	0	0.00	11.00	12.2	1,294	0.94%
2021/04/27	3	11.38	0	0.00	11.15	3	1,302	0.23%
2021/04/26	33.1	11.05	6	11.15	11.15	27.1	1,298	2.09%
2021/04/23	4	10.80	2	10.90	10.90	2	1,294	0.15%
2021/04/22	11	11.13	9	11.23	11.00	2	1,301	0.15%
2021/04/21	15.1	11.28	8	11.27	11.30	7.1	1,304	0.54%
2021/04/20	0	0.00	7	11.59	11.40	-7	1,293	-0.54%
2021/04/19	13	11.41	18	11.28	11.20	-5	1,289	-0.39%
2021/04/16	24	11.68	16	11.64	11.70	8	1,271	0.63%
2021/04/15	18	12.07	9	12.07	12.15	9	1,265	0.71%
2021/04/14	22	12.22	27	12.12	12.25	-5	1,259	-0.40%
2021/04/13	28.2	13.00	71.5	13.03	12.75	-43.3	1,258	-3.44%
2021/04/12	9.1	12.19	21.2	12.23	12.75	-12.1	1,215	-0.99%
2021/04/09	9.1	11.66	7	11.78	11.60	2.1	1,175	0.18%
2021/04/08	88.1	12.15	48	12.27	12.15	40.1	1,175	3.41%
2021/04/07	9	11.39	35	11.37	11.40	-26	1,149	-2.26%
2021/04/06	5	10.35	1	10.40	10.40	4	1,260	0.32%
2021/04/01	18.2	10.29	34	10.20	10.30	-15.8	1,315	-1.20%
2021/03/31	18	10.33	1.2	10.55	10.30	16.8	1,321	1.27%
2021/03/30	11	10.58	0	0.00	10.40	11	1,336	0.82%
2021/03/29	3	10.45	0	0.00	10.45	3	1,333	0.22%
2021/03/26	1	10.40	4	10.45	10.50	-3	1,332	-0.23%
2021/03/25	8.1	10.55	1.4	10.56	10.40	6.7	1,335	0.50%
2021/03/24	0.1	10.65	30	10.67	10.65	-29.9	1,330	-2.25%
2021/03/23	22	10.54	5	10.69	10.45	17	1,327	1.28%
2021/03/22	29.1	10.97	1	11.00	10.95	28.1	1,312	2.14%
2021/03/19	23	11.58	5	11.60	11.50	18	1,296	1.39%
2021/03/18	14	11.56	12	11.73	11.50	2	1,285	0.16%
2021/03/17	31.3	11.96	9	12.05	12.10	22.3	1,256	1.77%
2021/03/16	10.1	11.10	27	10.89	11.35	-17	1,205	-1.41%
2021/03/15	13.1	10.33	13.8	10.33	10.35	-0.7	1,191	-0.06%
2021/03/12	27	10.13	7	10.15	10.15	20	1,207	1.66%
2021/03/11	18.1	10.17	7	10.18	10.10	11.1	1,214	0.91%
2021/03/10	31.1	10.61	67.5	10.22	10.55	-36.4	1,184	-3.07%
2021/03/09	7.2	10.40	37	10.40	10.40	-29.8	1,114	-2.68%
2021/03/08	4	11.55	0	11.55	11.55	4	1,105	0.37%
2021/03/05	16	12.80	0	0.00	12.80	16	1,114	1.44%
2021/03/02	0	0.00	16	14.55	14.40	-16	1,213	-1.32%
2021/02/26	5	14.45	1.1	14.36	14.50	3.9	1,334	0.29%
2021/02/25	7	14.51	0	0.00	14.40	7	1,377	0.51%
2021/02/24	5	14.80	25	14.65	14.50	-20	1,384	-1.45%
2021/02/23	21	14.72	26	14.71	14.70	-5	1,388	-0.36%
2021/02/22	3	14.35	10	14.35	14.50	-7	1,402	-0.50%
2021/02/19	4	14.40	11	14.54	14.55	-7	1,410	-0.50%
2021/02/18	16	14.27	10	14.48	14.40	6	1,431	0.42%
2021/02/17	5	13.94	0	0.00	14.00	5	1,438	0.35%
2021/02/05	4	13.81	0	0.00	13.75	4	1,462	0.27%
2021/02/04	0	0.00	1	13.85	13.85	-1	1,491	-0.07%
2021/02/03	9	14.07	17	14.00	13.80	-8	1,531	-0.52%
2021/02/02	7	14.03	10	13.93	13.95	-3	1,572	-0.19%
2021/02/01	4	13.65	0	0.00	13.60	4	1,666	0.24%
2021/01/29	0	0.00	41	13.84	13.75	-41	1,742	-2.35%
2021/01/28	12	13.95	0	0.00	13.90	12	1,773	0.68%
2021/01/27	10	14.40	10	14.00	14.25	0	1,813	0.00%
2021/01/26	38	14.31	10	14.20	14.15	28	1,835	1.53%
2021/01/25	4	13.68	4.7	13.63	13.90	-0.7	1,879	-0.04%
2021/01/22	40	14.05	8	14.01	13.95	32	1,902	1.68%
2021/01/21	12.1	13.92	25	13.89	13.85	-12.9	1,899	-0.68%
2021/01/20	7.2	14.74	4	14.91	14.30	3.2	1,887	0.17%
2021/01/19	4	15.08	1	15.45	15.15	3	1,875	0.16%
2021/01/18	9	15.13	12	15.24	15.30	-3	1,877	-0.16%
2021/01/15	16	15.76	0	0.00	15.75	16	1,872	0.85%
2021/01/14	12	15.99	3	16.37	16.65	9	1,854	0.49%
2021/01/13	0	15.95	5	15.66	15.60	-5	1,832	-0.27%
2021/01/12	5.8	15.52	13	15.53	15.35	-7.2	1,834	-0.39%
2021/01/11	5	15.81	0	0.00	15.70	5	1,828	0.27%
2021/01/08	0	16.00	3	15.90	16.00	-3	1,828	-0.16%
2021/01/07	13	15.97	5	15.98	15.80	8	1,819	0.44%
2021/01/06	12	16.28	12	16.28	15.85	0	1,825	0.00%
2021/01/05	33.1	16.56	7	16.40	16.55	26.1	1,799	1.45%
2021/01/04	2	16.20	4	16.20	16.10	-2	1,785	-0.11%
2020/12/31	6	16.37	3	16.10	16.10	3	1,780	0.17%
2020/12/30	37.7	17.06	49	17.03	16.65	-11.3	1,757	-0.64%
2020/12/29	51	17.55	78	17.24	17.90	-27	1,702	-1.59%
2020/12/28	64	16.59	83	16.89	17.10	-19	1,571	-1.21%
2020/12/25	59	15.57	15	15.70	15.55	44	1,514	2.91%
2020/12/24	17	15.71	2	15.80	15.60	15	1,502	1.00%
2020/12/23	6	15.05	0	0.00	14.95	6	1,484	0.40%
2020/12/22	2	15.00	11	15.11	15.05	-9	1,508	-0.60%
2020/12/21	6	15.05	8	15.45	15.20	-2	1,528	-0.13%
2020/12/18	6	15.25	0	0.00	15.20	6	1,545	0.39%
2020/12/17	3	15.05	1	15.10	15.00	2	1,602	0.12%
2020/12/16	0.7	15.15	4	15.19	15.15	-3.3	1,625	-0.20%
2020/12/15	1	15.25	1	15.45	15.10	0	1,638	0.00%
2020/12/14	1	15.30	5.5	15.35	15.50	-4.5	1,656	-0.27%
2020/12/11	2	15.15	9	15.19	15.40	-7	1,697	-0.41%
2020/12/10	2	15.33	0	0.00	15.20	2	1,774	0.11%
2020/12/09	4	15.74	24	16.01	15.65	-20	1,837	-1.09%
2020/12/08	19	15.87	22.2	15.87	15.90	-3.2	1,863	-0.17%
2020/12/07	2.4	15.29	27.2	15.37	15.20	-24.9	1,921	-1.29%
2020/12/04	1	15.65	11	15.65	15.70	-10	1,953	-0.51%
2020/12/03	29	15.92	31	15.75	15.60	-2	2,009	-0.10%
2020/12/02	12	16.03	19	15.99	15.85	-7	2,082	-0.34%
2020/12/01	21	16.25	27	16.22	16.20	-6	2,238	-0.27%
2020/11/30	37	16.42	35.1	16.35	16.10	1.9	2,320	0.08%
2020/11/27	31	16.88	45	16.83	16.70	-14	2,393	-0.58%
2020/11/26	77	16.65	148	16.66	16.65	-71	2,397	-2.96%	大賣/
2020/11/25	105	16.68	85	16.92	17.20	20	2,353	0.85%	大買/
2020/11/24	16	15.45	11	15.46	16.00	5	2,235	0.22%
2020/11/23	27	15.13	0	0.00	15.10	27	2,193	1.23%
2020/11/20	7	15.15	10	15.18	15.20	-3	2,191	-0.14%
2020/11/19	3	15.35	7	15.49	15.35	-4	2,190	-0.18%
2020/11/18	0	0.00	9	15.25	15.25	-9	2,174	-0.41%
2020/11/17	17	15.31	6	15.46	15.40	11	2,171	0.51%
2020/11/16	14	14.91	10	15.20	14.85	4	2,165	0.18%
2020/11/13	45.4	15.17	5	15.18	15.00	40.4	2,168	1.86%
2020/11/12	12	15.43	71	15.50	15.30	-59	2,148	-2.75%
2020/11/11	63	15.98	0	0.00	15.85	63	2,126	2.96%
2020/11/10	39	16.04	24	15.80	15.65	15	2,116	0.71%
2020/11/09	64	16.63	89	16.63	16.45	-25	2,082	-1.20%
2020/11/06	80	15.61	71	15.64	16.00	9	2,006	0.45%
2020/11/05	77	14.91	80	14.90	15.00	-3	1,956	-0.15%
2020/11/04	79	14.70	60	14.72	15.00	19	1,945	0.98%
2020/11/03	20	14.50	33	14.15	14.10	-13	2,000	-0.65%
2020/11/02	77	14.58	20	14.84	14.70	57	1,979	2.88%
2020/10/30	17	14.19	10	13.75	14.20	7	1,936	0.36%
2020/10/29	1	13.25	0	0.00	13.05	1	1,905	0.05%
2020/10/27	9	13.38	28	13.38	13.40	-19	1,903	-1.00%
2020/10/26	7	13.84	6	13.70	13.65	1	1,908	0.05%
2020/10/23	7	13.94	0	0.00	13.90	7	1,910	0.37%
2020/10/22	0	0.00	8	13.99	13.95	-8	1,915	-0.42%
2020/10/21	9	14.21	20	14.24	14.10	-11	1,923	-0.57%
2020/10/20	3	14.37	2	14.28	14.30	1	1,939	0.05%
2020/10/19	5	14.24	0	0.00	14.05	5	1,952	0.26%
2020/10/16	5	14.40	16	14.39	14.25	-11	1,951	-0.56%
2020/10/15	6	14.21	1	14.20	14.10	5	1,941	0.26%
2020/10/14	20	14.36	1	14.50	14.30	19	1,934	0.98%
2020/10/13	2.1	13.86	0	0.00	13.80	2.1	1,924	0.11%
2020/10/12	5	13.82	0	0.00	13.60	5	1,917	0.26%
2020/10/08	4	14.11	6	14.13	14.05	-2	1,904	-0.10%
2020/10/07	4	14.20	1	14.15	14.10	3	1,901	0.16%
2020/10/06	2	14.18	0	0.00	14.15	2	1,911	0.10%
2020/10/05	0	14.35	0.3	14.35	14.05	-0.2	1,917	-0.01%
2020/09/30	3	14.10	2	14.15	14.20	1	1,926	0.05%
2020/09/29	0	0.00	1	14.30	14.15	-1	1,939	-0.05%
2020/09/28	0	0.00	5	14.22	14.10	-5	1,953	-0.26%
2020/09/25	11	13.99	2	14.08	14.10	9	1,946	0.46%
2020/09/24	4	13.89	8	13.91	13.85	-4	1,925	-0.21%
2020/09/23	5	14.44	32	14.40	14.35	-27	1,911	-1.41%
2020/09/22	14	14.89	64	14.80	14.80	-50	1,893	-2.64%
2020/09/21	23	16.23	1	16.10	15.85	22	1,842	1.19%
2020/09/18	25	16.52	3	16.53	16.45	22	1,818	1.21%
2020/09/17	21	16.35	5	16.55	16.55	16	1,802	0.89%
2020/09/16	27	16.96	30	16.92	16.70	-3	1,791	-0.17%
2020/09/15	22	17.09	16	17.26	17.20	6	1,759	0.34%
2020/09/14	10	16.74	31	16.31	16.80	-21	1,698	-1.24%
2020/09/11	15	15.46	10	15.46	15.30	5	1,654	0.30%
2020/09/10	32.6	17.07	16	16.37	16.05	16.6	1,638	1.01%
2020/09/09	44.8	16.03	8	16.40	16.80	36.8	1,558	2.36%
2020/09/08	27	15.67	10	15.26	16.00	17	1,521	1.12%
2020/09/07	65	16.75	22	16.89	16.50	43	1,493	2.88%
2020/09/04	68	16.03	23.6	16.09	17.05	44.4	1,428	3.11%
2020/09/03	48	15.29	9.7	15.50	15.50	38.3	1,267	3.02%
2020/09/02	7	13.96	23	13.67	14.10	-16	1,228	-1.30%
2020/09/01	12	12.78	6	12.44	12.85	6	1,140	0.53%
2020/08/31	0	0.00	2	12.20	12.10	-2	1,124	-0.18%
2020/08/28	3	12.10	0	0.00	12.10	3	1,116	0.27%
2020/08/27	0	0.00	5	12.18	12.00	-5	1,118	-0.45%
2020/08/26	3	12.35	10	12.20	12.25	-7	1,120	-0.62%
2020/08/25	1.2	12.21	3.5	12.22	12.20	-2.4	1,114	-0.21%
2020/08/24	5	11.65	0	0.00	11.80	5	1,109	0.45%
2020/08/21	13	11.43	4.8	11.60	11.70	8.2	1,109	0.74%
2020/08/20	6	11.49	4	12.03	11.40	2	1,101	0.18%
2020/08/19	4	12.38	2	12.45	12.40	2	1,085	0.18%
2020/08/18	0	0.00	45	12.25	12.25	-45	1,079	-4.17%
2020/08/17	1	12.35	3	12.67	12.40	-2	1,078	-0.19%
2020/08/14	3	12.60	17	12.55	12.75	-14	1,073	-1.30%
2020/08/13	4	12.13	2	12.10	12.10	2	1,073	0.19%
2020/08/12	14	12.18	16.5	12.29	12.25	-2.5	1,068	-0.24%
2020/08/11	31	12.37	5	12.07	12.05	26	1,053	2.47%
2020/08/10	36.3	12.63	58	12.52	12.60	-21.7	1,034	-2.10%
2020/08/07	40	13.01	26	12.97	12.80	14	1,017	1.38%
2020/08/06	1	14.20	1	14.20	14.10	0	934	0.00%
2020/08/05	3	14.02	6	13.97	14.20	-3	971	-0.31%
2020/08/04	3	13.97	0	0.00	13.85	3	991	0.30%
2020/08/03	2	14.00	0	0.00	14.00	2	992	0.20%
2020/07/31	0	0.00	1	14.30	14.20	-1	996	-0.10%
2020/07/30	0	0.00	10	13.94	14.30	-10	997	-1.00%
2020/07/29	0	0.00	2.6	13.68	13.50	-2.6	988	-0.26%
2020/07/28	1	13.75	5.2	13.86	13.50	-4.2	979	-0.43%
2020/07/27	4	14.41	32.1	14.48	14.15	-28.1	979	-2.87%
2020/07/24	2	15.85	0	0.00	15.65	2	966	0.21%
2020/07/23	11	17.10	1	16.95	16.85	10	958	1.04%
2020/07/22	0	0.00	1	16.05	16.20	-1	942	-0.11%
2020/07/21	1	16.10	4	16.13	15.95	-3	945	-0.32%
2020/07/20	1	16.35	0	0.00	16.00	1	950	0.11%
2020/07/16	2	16.45	0	0.00	16.50	2	977	0.20%
2020/07/15	0	0.00	2	16.50	16.55	-2	985	-0.20%
2020/07/14	2	16.55	0	0.00	16.55	2	989	0.20%
2020/07/13	0	0.00	18.5	17.23	17.45	-18.5	986	-1.88%
2020/07/10	2.1	15.73	14.7	16.23	16.45	-12.6	979	-1.29%
2020/07/09	6	16.38	10.2	16.55	16.15	-4.2	975	-0.43%
2020/07/08	6	16.77	2.1	17.05	16.90	3.9	965	0.41%
2020/07/07	5	17.29	8	16.67	18.05	-3	946	-0.32%
2020/07/06	1	16.50	6	16.61	16.45	-5	948	-0.53%
2020/07/03	1.2	16.42	4	16.35	16.35	-2.8	963	-0.29%
2020/07/02	6	16.67	7.1	17.02	16.80	-1.1	969	-0.11%
2020/07/01	4.1	16.13	2	16.20	16.15	2.1	968	0.21%
2020/06/30	7.4	16.57	33.9	16.64	16.65	-26.5	969	-2.73%
2020/06/29	5	16.98	1.2	17.10	16.95	3.8	988	0.38%
2020/06/24	0	0.00	2.2	17.49	17.40	-2.2	998	-0.22%
2020/06/23	3.5	17.25	2	17.38	17.15	1.5	1,017	0.14%
2020/06/22	8.5	18.19	9.5	18.05	17.90	-1	1,014	-0.10%
2020/06/10	50	10.22	111	10.12	10.00	-61	1,015	-6.01%	大賣/
2020/06/09	17	10.98	7	10.80	10.30	10	1,027	0.97%
2020/06/08	10	10.41	11	10.56	10.30	-1	1,029	-0.10%
2020/06/05	4	11.01	0	0.00	10.85	4	1,021	0.39%
2020/06/04	7	11.12	37	10.87	10.85	-30	1,048	-2.86%
2020/06/03	10	11.26	3	11.25	11.25	7	1,078	0.65%
2020/06/02	1	10.10	0	0.00	11.15	1	1,064	0.09%
2020/06/01	30	10.29	3	10.48	10.15	27	1,059	2.55%
2020/05/29	45	10.87	10	10.50	10.40	35	1,094	3.20%
2020/05/28	1	10.90	11	10.90	10.90	-10	1,123	-0.89%
2020/05/27	0	0.00	34	9.80	9.93	-34	1,123	-3.03%
2020/05/26	4	9.01	13	9.06	9.03	-9	1,187	-0.76%
2020/05/25	5	8.96	10	9.03	9.01	-5	1,310	-0.38%
2020/05/22	6	9.07	1	9.10	9.21	5	1,405	0.36%
2020/05/21	0	0.00	1	9.14	9.15	-1	1,442	-0.07%
2020/05/18	4	9.06	0	0.00	9.13	4	1,679	0.24%
2020/05/15	7	9.11	0	0.00	9.13	7	1,679	0.42%
2020/05/14	5	9.23	0	0.00	9.23	5	1,679	0.30%
2020/05/13	0	0.00	1	9.50	9.50	-1	1,670	-0.06%
2020/05/11	4	8.94	0	0.00	9.20	4	1,663	0.24%
2020/05/08	9.2	9.72	1	9.66	9.65	8.2	1,641	0.50%
2020/05/07	1	9.62	23	9.69	9.66	-22	1,641	-1.34%
2020/05/06	7	9.53	0	0.00	9.56	7	1,640	0.43%
2020/05/05	3	9.30	1	9.40	9.35	2	1,638	0.12%
2020/05/04	1	9.17	20	9.17	9.18	-19	1,634	-1.16%
2020/04/30	36	9.93	74	9.99	9.75	-38	1,625	-2.34%
2020/04/29	12	9.50	0	0.00	9.50	12	1,592	0.75%
2020/04/28	14	8.50	0	0.00	8.64	14	1,571	0.89%
2020/04/27	6	8.50	18	8.45	8.50	-12	1,585	-0.76%
2020/04/24	18	8.31	0	0.00	8.30	18	1,587	1.13%
2020/04/22	0	0.00	3	7.80	8.10	-3	1,580	-0.19%
2020/04/21	4	8.60	0	0.00	8.20	4	1,581	0.25%
2020/04/20	2	8.75	0	0.00	8.81	2	1,580	0.13%
2020/04/17	56	8.90	0	0.00	8.64	56	1,583	3.54%
2020/04/14	11	8.72	0	0.00	8.70	11	1,577	0.70%
2020/04/13	1	9.34	0	0.00	8.80	1	1,598	0.06%
2020/04/09	3	8.90	12	9.08	8.67	-9	1,582	-0.57%
2020/04/08	10	8.71	1	8.90	8.94	9	1,594	0.56%
2020/04/07	0	0.00	2	8.50	8.59	-2	1,599	-0.13%
2020/04/06	5	8.39	0	0.00	8.40	5	1,600	0.31%
2020/04/01	0	0.00	3	8.10	8.42	-3	1,594	-0.19%
2020/03/31	0	0.00	1	7.89	7.80	-1	1,584	-0.06%
2020/03/30	2	7.68	14	7.79	7.79	-12	1,580	-0.76%
2020/03/27	11	8.75	0	0.00	8.22	11	1,574	0.70%
2020/03/26	0	0.00	6	7.92	8.55	-6	1,557	-0.39%
2020/03/25	1	7.80	9	7.81	7.78	-8	1,542	-0.52%
2020/03/24	4	7.35	17	7.52	7.36	-13	1,535	-0.85%
2020/03/23	0	0.00	58	6.49	7.12	-58	1,530	-3.79%
2020/03/20	0	0.00	1	7.34	7.01	-1	1,519	-0.07%
2020/03/19	34	7.36	0	0.00	7.34	34	1,489	2.28%
2020/03/18	22.1	8.69	0	0.00	8.15	22.1	1,477	1.50%
2020/03/17	4	9.57	0	0.00	9.05	4	1,455	0.27%
2020/03/16	12	9.81	19	10.04	9.60	-7	1,444	-0.48%
2020/03/13	21	9.55	22	9.65	9.80	-1	1,434	-0.07%
2020/03/12	40	10.81	18	10.78	10.60	22	1,415	1.55%
2020/03/11	7	12.01	11	12.05	11.75	-4	1,377	-0.29%
2020/03/10	15	11.52	22	11.64	11.85	-7	1,356	-0.52%
2020/03/09	26	12.44	13	12.60	12.15	13	1,319	0.99%
2020/03/06	15	13.54	9.2	13.50	13.40	5.8	1,275	0.45%
2020/03/05	15	13.95	47	13.96	13.90	-32	1,255	-2.55%
2020/03/04	44	13.67	50	13.62	13.95	-6	1,234	-0.49%
2020/03/03	32	14.60	40	14.56	14.20	-8	1,187	-0.67%
2020/03/02	10	14.60	15	14.60	14.60	-5	1,105	-0.45%
2020/02/27	17	16.28	35	16.20	16.20	-18	1,090	-1.65%
2020/02/26	96	18.07	19	18.08	17.95	77	1,004	7.67%
2020/02/25	26	17.63	35	17.59	17.65	-9	873	-1.03%
2020/02/24	17	16.16	11	16.27	16.05	6	772	0.78%
2020/02/21	48	16.91	13	16.93	16.80	35	734	4.77%
2020/02/20	25	16.84	21	17.12	17.05	4	670	0.60%
2020/02/19	7	16.04	168.4	16.17	16.25	-161.4	569	-28.31%	大賣/鉅額交易
2020/02/18	38	14.75	12	14.75	14.80	26	499	5.21%
2020/02/17	8	14.51	1	14.80	14.60	7	502	1.39%
2020/02/13	18	14.54	0	0.00	14.50	18	510	3.52%
2020/02/12	5	14.70	30	14.68	14.70	-25	534	-4.68%
2020/02/10	14	14.54	0	0.00	14.45	14	545	2.57%
2020/02/07	14	14.69	1	14.90	14.65	13	548	2.37%
2020/02/06	0	0.00	19	14.86	15.00	-19	561	-3.38%
2020/02/05	7	14.66	0	0.00	14.65	7	569	1.23%
2020/02/04	13	14.45	2	14.60	14.55	11	575	1.91%
2020/02/03	4	13.91	7	14.07	14.10	-3	584	-0.51%
2020/01/31	0	0.00	1	14.65	14.70	-1	588	-0.17%
2020/01/30	16	14.73	1	14.80	14.60	15	628	2.39%
2020/01/20	0	0.00	2	15.85	15.85	-2	722	-0.28%
2020/01/16	0	0.00	1	15.75	15.80	-1	776	-0.13%
2020/01/15	0	0.00	5	15.74	15.80	-5	777	-0.64%
2020/01/14	23	15.62	0	0.00	15.60	23	775	2.96%
2020/01/13	2	15.60	0	0.00	15.60	2	768	0.26%
2020/01/10	0	0.00	27	15.80	15.70	-27	768	-3.51%
2020/01/09	0	0.00	45	15.71	15.70	-45	773	-5.82%
2020/01/08	4	15.61	2	15.55	15.55	2	772	0.26%
2020/01/07	46	15.92	9	15.98	15.80	37	780	4.74%
2020/01/06	8	15.36	2	15.30	15.35	6	755	0.79%
2020/01/03	18	15.85	54	15.54	15.50	-36	763	-4.72%
2020/01/02	21	15.78	9	15.83	15.85	12	777	1.54%
2019/12/31	20	15.23	17	15.42	15.45	3	767	0.39%
2019/12/30	13	14.99	62.6	14.92	15.00	-49.6	764	-6.49%
2019/12/27	0	0.00	4	14.85	14.85	-4	779	-0.51%
2019/12/26	3	14.80	0	0.00	14.85	3	781	0.38%
2019/12/25	1	14.80	56	14.88	14.90	-55	791	-6.95%
2019/12/24	3	14.75	0	0.00	14.75	3	799	0.38%
2019/12/23	4	14.70	2	14.80	14.75	2	807	0.25%
2019/12/20	3	15.00	36	15.01	14.95	-33	818	-4.03%
2019/12/19	9	15.04	85	15.03	15.10	-76	841	-9.04%
2019/12/18	10	14.95	35	14.95	14.90	-25	840	-2.98%
2019/12/13	1	14.80	0	0.00	14.75	1	843	0.12%
2019/12/12	7	14.67	0	0.00	14.70	7	850	0.82%
2019/12/11	2	14.70	65	14.73	14.70	-63	862	-7.30%
2019/12/10	4	14.85	0	0.00	14.85	4	874	0.46%
2019/12/09	12	14.70	11	14.95	14.90	1	884	0.11%
2019/12/06	4	14.44	0	0.00	14.40	4	911	0.44%
2019/12/03	3	14.45	16	14.29	14.50	-13	965	-1.35%
2019/12/02	0	0.00	10	14.35	14.35	-10	1,019	-0.98%
2019/11/29	0	0.00	11	14.62	14.60	-11	1,062	-1.04%
2019/11/28	0	0.00	6	14.63	14.60	-6	1,087	-0.55%
2019/11/27	20	14.95	6	14.80	14.80	14	1,099	1.27%
2019/11/26	11	14.90	0	0.00	14.85	11	1,129	0.97%
2019/11/25	2	14.85	0	0.00	14.80	2	1,137	0.18%
2019/11/22	0	0.00	18	14.92	14.90	-18	1,142	-1.58%
2019/11/21	0	0.00	2	14.95	14.85	-2	1,161	-0.17%
2019/11/20	7	14.86	14	14.75	14.75	-7	1,175	-0.60%
2019/11/19	2	15.05	0	0.00	15.00	2	1,210	0.17%
2019/11/15	20	15.24	72	14.99	15.15	-52	1,428	-3.64%
2019/11/14	0	0.00	8	14.81	14.75	-8	1,420	-0.56%
2019/11/13	1	14.95	0	0.00	14.90	1	1,414	0.07%
2019/11/12	5	15.09	5	15.10	15.00	0	1,409	0.00%
2019/11/11	18	15.26	9	14.94	14.85	9	1,409	0.64%
2019/11/08	13	16.15	41	16.00	16.20	-28	1,391	-2.01%
2019/11/07	5	15.49	65	15.49	15.45	-60	1,384	-4.34%
2019/11/06	12	15.54	8	15.25	15.50	4	1,406	0.28%
2019/11/05	15	15.41	1	15.45	15.45	14	1,437	0.97%
2019/11/04	14	15.93	12	16.30	15.90	2	1,427	0.14%
2019/11/01	6	16.10	9	16.10	16.10	-3	1,425	-0.21%
2019/10/31	33	16.15	36	15.95	16.05	-3	1,422	-0.21%
2019/10/30	20	16.09	69	15.95	15.95	-49	1,407	-3.48%
2019/10/29	44	16.06	13	16.01	15.95	31	1,391	2.23%
2019/10/28	184	16.89	53	16.80	16.80	131	1,343	9.75%	大買/鉅額交易
2019/10/25	26	14.84	299	15.59	16.00	-273	1,231	-22.17%	大賣/鉅額交易
2019/10/24	0	0.00	1	14.60	14.55	-1	1,170	-0.09%
2019/10/23	0	0.00	1	14.50	14.55	-1	1,175	-0.09%
2019/10/22	4	14.54	0	0.00	14.50	4	1,177	0.34%
2019/10/21	1	14.50	1	14.60	14.50	0	1,179	0.00%
2019/10/18	34	14.49	3.1	14.51	14.55	30.9	1,183	2.61%
2019/10/17	8	14.31	8	14.44	14.40	0	1,181	0.00%
2019/10/16	5	14.41	1	14.40	14.35	4	1,174	0.34%
2019/10/15	23	14.62	5	14.90	14.50	18	1,169	1.54%
2019/10/14	18	14.79	13	14.75	14.70	5	1,154	0.43%
2019/10/09	33	14.78	7	14.69	14.65	26	1,153	2.25%
2019/10/08	50	15.21	33	15.17	15.05	17	1,144	1.48%
2019/10/07	15	15.16	32	15.15	15.15	-17	1,117	-1.52%
2019/10/04	15	15.10	0	0.00	15.05	15	1,110	1.35%
2019/10/03	3.2	14.77	24	15.26	15.15	-20.8	1,114	-1.87%
2019/10/02	6	14.93	1	14.90	14.95	5	1,110	0.45%
2019/10/01	1.2	15.05	2	15.05	15.05	-0.8	1,117	-0.07%
2019/09/27	9	14.73	5	14.77	14.70	4	1,120	0.36%
2019/09/26	5	15.00	50	14.90	14.80	-45	1,113	-4.04%
2019/09/25	31	15.13	26	14.89	14.80	5	1,107	0.45%
2019/09/24	37.3	15.02	64	14.90	15.15	-26.7	1,096	-2.43%
2019/09/23	3	14.67	0	0.00	14.65	3	1,071	0.28%
2019/09/19	8	14.61	3	14.65	14.75	5	1,061	0.47%
2019/09/18	28	14.70	0	0.00	14.70	28	1,056	2.65%
2019/09/17	13	14.67	1	14.70	14.80	12	1,053	1.14%
2019/09/16	6	14.65	2	14.65	14.50	4	1,042	0.38%
2019/09/12	25	14.94	3	14.93	14.80	22	1,029	2.14%
2019/09/11	18	15.13	16.2	15.17	15.15	1.8	1,015	0.17%
2019/09/10	18.3	15.34	6	15.40	15.40	12.3	1,002	1.23%
2019/09/09	10	14.81	3	14.78	15.00	7	957	0.73%
2019/09/06	33	14.61	2	14.53	14.65	31	939	3.30%
2019/09/05	12	14.69	66	14.62	14.65	-54	916	-5.89%
2019/09/04	40	14.72	10	14.70	14.70	30	896	3.35%
2019/09/03	61	14.44	60	14.00	14.85	1	843	0.12%
2019/09/02	8	14.10	17	13.95	14.15	-9	800	-1.12%
2019/08/30	10.1	13.57	14	13.71	13.65	-3.9	778	-0.50%
2019/08/29	79	13.77	30	13.63	13.70	49	764	6.41%
2019/08/28	47	13.24	25	13.16	13.30	22	731	3.01%
2019/08/27	4.8	13.18	0	0.00	13.10	4.8	721	0.67%
2019/08/26	15	12.98	10	13.07	13.15	5	714	0.70%
2019/08/23	1	13.35	1	13.45	13.35	0	694	0.00%
2019/08/22	41	13.52	25	13.62	13.55	16	677	2.36%
2019/08/21	29.2	13.38	43	13.33	13.30	-13.9	639	-2.17%
2019/08/20	113.2	13.29	121	13.27	13.45	-7.9	599	-1.31%	大買/大賣/
2019/08/19	7	14.79	0	0.00	14.70	7	414	1.69%
2019/08/16	2	14.45	4	14.51	14.60	-2	416	-0.48%
2019/08/15	2	14.03	0	0.00	14.35	2	414	0.48%
2019/08/14	4	14.46	1	14.60	14.40	3	415	0.72%
2019/08/13	7	14.63	0	0.00	14.80	7	414	1.69%
2019/08/12	3	15.05	5	15.10	15.05	-2	410	-0.49%
2019/08/08	11	15.39	0	0.00	15.45	11	405	2.71%
2019/08/07	1	15.40	5	15.40	15.40	-4	379	-1.05%
2019/08/05	5	14.83	0	0.00	14.60	5	340	1.47%
2019/08/02	7	15.74	0	0.00	15.60	7	336	2.08%
2019/07/30	1	16.50	0	0.00	16.50	1	351	0.28%
2019/07/26	1	16.85	0	0.00	16.85	1	366	0.27%
2019/07/23	4	16.45	0	0.00	16.40	4	382	1.05%
2019/07/22	3	16.60	1	16.65	16.55	2	400	0.50%
2019/07/19	2	16.75	0	0.00	16.90	2	414	0.48%
2019/07/18	1	16.85	0	0.00	16.90	1	434	0.23%
2019/07/17	0	0.00	1	17.05	17.00	-1	459	-0.22%
2019/07/16	1	16.80	0	0.00	16.85	1	524	0.19%
2019/07/15	2	16.85	0	0.00	16.90	2	536	0.37%
2019/07/12	2	16.98	0	0.00	16.95	2	564	0.35%
2019/07/09	6	17.16	0	0.00	17.20	6	658	0.91%
2019/07/08	10	17.97	6	17.90	17.65	4	688	0.58%
2019/07/05	11	18.80	10	18.97	18.80	1	697	0.14%
2019/07/04	4	18.33	3	18.38	18.65	1	719	0.14%
2019/07/03	0	0.00	2	18.08	18.05	-2	746	-0.27%
2019/07/02	1	18.25	0	0.00	18.15	1	748	0.13%
2019/07/01	2	18.25	0	0.00	18.30	2	756	0.26%
2019/06/27	0	0.00	20	18.27	18.25	-20	765	-2.61%
2019/06/26	0	0.00	2	18.20	18.20	-2	766	-0.26%
2019/06/25	3	18.40	0	0.00	18.25	3	767	0.39%
2019/06/24	5	18.10	0	0.00	18.25	5	768	0.65%
2019/06/19	0	0.00	1	18.00	18.10	-1	774	-0.13%
2019/06/17	2	18.30	0	0.00	18.15	2	781	0.26%
2019/06/12	0	0.00	1	18.55	18.30	-1	788	-0.13%
2019/06/10	0	0.00	1	18.00	17.80	-1	783	-0.13%
2019/06/06	20	18.70	25	18.43	18.40	-5	787	-0.64%
2019/06/05	1	18.30	3	18.25	18.10	-2	785	-0.25%
2019/06/04	0	0.00	5	18.19	18.10	-5	789	-0.63%
2019/06/03	1	17.50	0	0.00	17.45	1	806	0.12%
2019/05/31	0	0.00	5	17.90	17.70	-5	809	-0.62%
2019/05/29	1	17.55	0	0.00	17.55	1	825	0.12%
2019/05/28	1	17.20	0	0.00	17.40	1	833	0.12%
2019/05/27	1	17.00	2	17.05	17.10	-1	847	-0.12%
2019/05/23	4	16.65	0	0.00	16.60	4	881	0.45%
2019/05/22	0	0.00	1	17.15	17.10	-1	881	-0.11%
2019/05/20	1	17.00	0	0.00	17.05	1	885	0.11%
2019/05/17	16.1	17.83	1	18.50	17.10	15.1	881	1.71%
2019/05/16	28	18.46	0	0.00	18.25	28	878	3.19%
2019/05/14	0	0.00	2	18.50	18.55	-2	891	-0.22%
2019/05/10	0	0.00	1	18.70	19.00	-1	887	-0.11%
2019/05/09	0	0.00	81	19.00	18.70	-81	886	-9.14%
2019/05/08	9	19.22	9	19.44	19.30	0	879	0.00%
2019/05/07	10	19.75	21	19.94	19.85	-11	873	-1.26%
2019/05/06	11	19.84	2	19.85	19.75	9	876	1.03%
2019/05/03	16	20.30	0	0.00	20.40	16	874	1.83%
2019/05/02	1	20.00	3	20.18	20.30	-2	881	-0.23%
2019/04/30	4	19.75	1	20.00	19.90	3	880	0.34%
2019/04/29	1	19.50	0	0.00	19.40	1	889	0.11%
2019/04/26	19	20.08	1	20.05	19.90	18	878	2.05%
2019/04/25	30	20.84	7	20.96	20.55	23	866	2.66%
2019/04/24	49	21.39	8	21.10	21.00	41	852	4.81%
2019/04/23	9	21.32	2	21.30	21.30	7	840	0.83%
2019/04/22	2	21.40	11	21.27	21.90	-9	820	-1.10%
2019/04/19	10	19.86	0	0.00	19.95	10	771	1.30%
2019/04/18	11	20.25	2	20.50	20.00	9	772	1.16%
2019/04/17	13	20.85	6	21.36	21.10	7	748	0.94%
2019/04/16	2	19.78	37	19.92	20.70	-35	708	-4.94%
2019/04/15	7	19.03	1	18.85	18.95	6	676	0.89%
2019/04/12	29	19.51	5	19.55	19.50	24	675	3.55%
2019/04/11	1	19.20	0	0.00	18.90	1	653	0.15%
2019/04/10	0	0.00	10	18.05	18.15	-10	661	-1.51%
2019/04/09	10	18.35	126	18.35	18.35	-116	640	-18.11%	大賣/鉅額交易
2019/04/08	17	16.80	0	0.00	16.70	17	621	2.74%
2019/04/03	16	16.53	19	16.40	16.50	-3	637	-0.47%
2019/04/02	1	15.90	2	16.43	16.75	-1	655	-0.15%
2019/03/29	0	0.00	31	15.39	15.45	-31	742	-4.18%
2019/03/28	3	15.55	0	0.00	15.35	3	763	0.39%
2019/03/27	2	15.55	0	0.00	15.40	2	774	0.26%
2019/03/26	6	15.50	0	0.00	15.50	6	785	0.76%
2019/03/25	2	15.85	0	0.00	15.65	2	796	0.25%
2019/03/22	0	16.25	0	0.00	16.05	0	807	0.00%
2019/03/21	9	16.08	0	0.00	16.05	9	831	1.08%
2019/03/20	2	16.00	0	0.00	16.15	2	861	0.23%
2019/03/19	7	16.24	6	16.23	16.20	1	876	0.11%
2019/03/15	4	16.34	16	16.55	16.45	-12	950	-1.26%
2019/03/14	8	16.28	5	16.55	16.40	3	971	0.31%
2019/03/13	10	16.30	26	16.03	16.10	-16	974	-1.64%
2019/03/12	6	16.19	2	16.30	16.10	4	976	0.41%
2019/03/11	5	16.60	0	0.00	16.55	5	973	0.51%
2019/03/08	0	0.00	2	16.53	16.55	-2	973	-0.21%
2019/03/07	17	17.48	1	17.20	16.70	16	970	1.65%
2019/03/06	10	18.00	9	18.24	18.15	1	958	0.10%
2019/03/05	10	17.85	10	17.95	17.90	0	954	0.00%
2019/03/04	16	18.07	16	18.18	18.10	0	949	0.00%
2019/02/27	30	18.57	33	18.63	18.60	-3	940	-0.32%
2019/02/26	35	18.94	35	18.86	18.80	0	935	0.00%
2019/02/25	5	19.24	29	18.99	19.45	-24	921	-2.60%
2019/02/22	5	18.00	0	0.00	18.20	5	896	0.56%
2019/02/21	10	18.25	16	18.06	18.10	-6	891	-0.67%
2019/02/20	0	0.00	9	18.21	18.05	-9	890	-1.01%
2019/02/19	1	18.00	4	18.08	18.00	-3	884	-0.34%
2019/02/18	0	0.00	5	18.05	18.05	-5	882	-0.57%
2019/02/15	1	18.05	0	0.00	18.05	1	881	0.11%
2019/02/14	10	18.40	8	18.50	18.40	2	876	0.23%
2019/02/12	6	17.98	0	0.00	17.95	6	858	0.70%
2019/02/11	2	17.95	0	0.00	17.90	2	859	0.23%
2019/01/30	0	0.00	1	18.15	18.00	-1	854	-0.12%
2019/01/28	2	17.60	0	0.00	17.55	2	844	0.24%
2019/01/25	16	17.68	0	0.00	17.50	16	843	1.90%
2019/01/24	5	18.00	0	0.00	17.95	5	835	0.60%
2019/01/23	4	17.83	1	18.30	18.30	3	827	0.36%
2019/01/22	0	0.00	13	17.46	17.50	-13	816	-1.59%
2019/01/21	22	17.85	0	0.00	17.65	22	808	2.72%
2019/01/17	9	18.53	6	18.65	18.60	3	790	0.38%
2019/01/16	10	18.83	0	0.00	18.95	10	781	1.28%
2019/01/15	7	18.73	0	0.00	18.75	7	773	0.91%
2019/01/14	10	19.18	0	0.00	19.10	10	759	1.32%
2019/01/11	12	19.61	4	19.64	19.40	8	755	1.06%
2019/01/10	60	19.28	3	19.00	19.10	57	736	7.74%
2019/01/09	0	0.00	5	19.05	18.85	-5	721	-0.69%
2019/01/08	11	18.92	4	19.05	19.00	7	713	0.98%
2019/01/07	0	0.00	1	18.95	18.85	-1	704	-0.14%
2019/01/04	6	18.67	0	0.00	18.90	6	697	0.86%
2019/01/03	8	19.23	112	19.05	19.15	-104	694	-14.97%	大賣/鉅額交易
2019/01/02	27	19.35	18	19.88	19.65	9	676	1.33%
2018/12/28	4	18.59	15	18.76	18.95	-11	645	-1.70%
2018/12/27	20	18.70	1	18.70	18.55	19	643	2.95%
2018/12/26	7	18.80	16.2	19.03	18.60	-9.2	626	-1.47%
2018/12/25	22	19.08	73	19.02	19.20	-51	608	-8.38%
2018/12/24	37	19.35	20	19.27	19.50	17	581	2.93%
2018/12/22	33	19.51	31.3	19.57	19.95	1.7	548	0.31%
2018/12/21	1	18.50	13	18.53	18.55	-12	487	-2.46%
2018/12/20	12	17.21	5	17.00	16.90	7	482	1.45%
2018/12/19	15	17.21	6	17.31	17.35	9	488	1.84%
2018/12/18	5	17.45	3	17.40	17.60	2	481	0.42%
2018/12/17	5	17.38	0	0.00	17.60	5	477	1.05%
2018/12/14	16.2	17.31	4	17.20	17.30	12.2	477	2.55%
2018/12/13	46	17.85	5	18.00	18.05	41	454	9.03%
2018/12/12	11	17.31	0	0.00	17.85	11	422	2.61%
2018/12/11	15	17.78	15	17.74	17.50	0	401	0.00%
2018/12/10	10	16.66	0	0.00	17.50	10	360	2.77%
2018/12/07	6	15.20	0	0.00	15.95	6	324	1.85%
2018/11/29	0	0.00	1	14.45	14.55	-1	297	-0.34%
2018/11/26	1	14.25	0	0.00	14.10	1	325	0.31%
2018/11/20	0	0.00	2	14.45	14.60	-2	327	-0.61%
2018/11/19	0	0.00	1	14.80	14.40	-1	325	-0.31%
2018/11/14	2	13.95	0	0.00	14.05	2	332	0.60%
2018/11/02	0	0.00	1	14.20	14.25	-1	378	-0.26%
2018/11/01	1	14.15	0	0.00	14.25	1	378	0.26%
2018/10/26	0	0.00	15	14.10	14.20	-15	382	-3.93%
2018/10/24	0	0.00	5	15.10	14.70	-5	380	-1.32%
2018/10/23	0	0.00	3	14.10	14.10	-3	381	-0.79%
2018/10/22	0	0.00	2	14.20	14.10	-2	382	-0.52%
2018/10/19	5	14.03	1	14.45	14.10	4	385	1.04%
2018/10/18	1	14.55	2	14.80	14.50	-1	383	-0.26%
2018/10/17	1	14.75	3	14.60	14.80	-2	385	-0.52%
2018/10/16	5	14.35	0	0.00	14.55	5	386	1.30%
2018/10/12	2	14.33	6	14.00	14.25	-4	391	-1.02%
2018/10/11	2	14.75	16	15.00	14.45	-14	396	-3.53%
2018/10/04	0	0.00	1	17.10	17.00	-1	375	-0.27%
2018/10/02	1	18.35	0	0.00	18.25	1	367	0.27%
2018/09/27	1	18.80	3	18.85	18.45	-2	365	-0.55%
2018/09/26	1	19.25	9	19.14	19.25	-8	350	-2.28%
2018/09/25	0.2	18.30	5	18.33	18.30	-4.8	332	-1.44%
2018/09/21	2	18.13	0	0.00	18.05	2	329	0.61%
2018/09/20	7	17.93	0	0.00	17.70	7	323	2.17%
2018/09/19	3	16.20	0	0.00	16.85	3	309	0.97%
2018/09/11	1	15.65	0	0.00	15.60	1	328	0.30%
2018/09/07	1	17.10	0	0.00	17.00	1	327	0.31%
2018/09/06	0	0.00	1	17.30	17.80	-1	325	-0.31%
2018/09/05	0	0.00	4	17.05	17.05	-4	320	-1.25%
2018/09/04	10	17.00	0	0.00	17.05	10	322	3.10%
2018/09/03	1	17.10	0	0.00	17.25	1	325	0.31%
2018/08/31	2	17.38	3	17.50	17.70	-1	318	-0.31%
2018/08/30	0	0.00	5	15.64	16.10	-5	299	-1.67%
2018/08/29	1	14.65	0	0.00	14.65	1	299	0.33%
2018/08/28	1	15.05	0	0.00	15.00	1	307	0.33%
2018/08/27	1	15.15	0	0.00	15.10	1	309	0.32%
2018/08/21	0	0.00	1	15.40	15.30	-1	312	-0.32%
2018/08/20	3	15.17	0	0.00	15.05	3	309	0.97%
2018/08/17	4	16.25	0	0.00	16.00	4	294	1.36%
2018/08/16	4	16.75	2	16.70	16.45	2	287	0.70%
2018/08/15	6	17.68	0	0.00	17.60	6	279	2.15%
2018/08/13	2	18.80	2	19.45	18.75	0	271	0.00%
2018/08/09	1	19.50	0	0.00	19.45	1	263	0.38%
2018/08/02	2	19.95	0	0.00	20.05	2	261	0.77%
2018/07/25	0	0.00	1	20.10	20.05	-1	267	-0.37%
2018/07/12	0	0.00	1	19.75	19.65	-1	270	-0.37%
2018/07/11	0	0.00	5	19.64	19.60	-5	274	-1.82%
2018/07/05	1	20.15	1	20.00	19.60	0	282	0.00%
2018/07/03	0	0.00	1	20.20	20.20	-1	293	-0.34%
2018/07/02	0	0.00	51	20.42	20.25	-51	297	-17.16%
2018/06/29	0	0.00	2	20.45	20.35	-2	306	-0.65%
2018/06/27	4	20.14	0	0.00	20.00	4	314	1.27%
2018/06/22	0.1	20.90	2	21.00	20.90	-2	315	-0.62%
2018/06/20	0	0.00	7	20.76	21.00	-7	325	-2.15%
2018/06/19	4	21.20	0	0.00	21.10	4	334	1.20%
2018/06/13	0	0.00	40	21.45	21.45	-40	358	-11.15%
2018/06/11	1	21.85	2	21.70	21.55	-1	379	-0.26%
2018/06/08	0	0.00	3	21.93	21.85	-3	385	-0.78%
2018/06/06	1	22.35	0	0.00	22.35	1	407	0.25%
2018/06/05	1	22.30	2	22.55	22.55	-1	421	-0.24%
2018/06/01	1	21.35	0	0.00	21.30	1	500	0.20%
2018/05/31	3	21.13	0	0.00	21.05	3	557	0.54%
2018/05/29	2	21.55	0	0.00	21.40	2	671	0.30%
2018/05/28	2	21.55	0	0.00	21.55	2	690	0.29%
2018/05/25	5	21.33	0	0.00	21.25	5	690	0.72%
2018/05/18	0	0.00	10	21.70	21.65	-10	707	-1.41%
2018/05/15	12	21.92	0	0.00	21.85	12	718	1.67%
2018/05/14	0	0.00	1	22.50	22.50	-1	730	-0.14%
2018/05/10	1	22.90	0	0.00	22.55	1	733	0.14%
2018/05/09	2	23.00	0	0.00	22.80	2	735	0.27%
2018/05/03	0	0.00	2	23.00	22.85	-2	738	-0.27%
2018/05/02	0	0.00	35	23.52	23.40	-35	737	-4.75%
2018/04/30	0	0.00	1	22.95	23.35	-1	729	-0.14%
2018/04/26	0	0.00	4	21.20	21.00	-4	728	-0.55%
2018/04/25	0	0.00	4	21.25	21.20	-4	729	-0.55%
2018/04/24	0	0.00	6	21.50	21.50	-6	733	-0.82%
2018/04/20	8	21.90	1	21.60	21.95	7	735	0.95%
2018/04/19	3	21.70	0	0.00	21.60	3	737	0.41%
2018/04/18	2	22.00	0	0.00	21.80	2	739	0.27%
2018/04/17	15	21.97	0	0.00	22.15	15	743	2.02%
2018/04/13	1	22.60	0	0.00	22.50	1	764	0.13%
2018/04/12	2	22.55	10	22.55	22.60	-8	785	-1.02%
2018/04/11	2	22.78	0	0.00	22.80	2	786	0.25%
2018/04/10	9	22.97	0	0.00	22.65	9	789	1.14%
2018/04/09	6	23.59	0	0.00	23.70	6	783	0.77%
2018/04/03	2	23.00	0	0.00	23.25	2	783	0.26%
2018/04/02	6	23.25	0	0.00	23.10	6	781	0.77%
2018/03/31	1	24.35	0	0.00	24.00	1	770	0.13%
2018/03/30	2	24.48	0	0.00	24.35	2	772	0.26%
2018/03/28	1	25.10	5	25.05	25.15	-4	767	-0.52%
2018/03/27	5	24.90	0	0.00	25.00	5	765	0.65%
2018/03/26	1	24.65	0	0.00	24.70	1	765	0.13%
2018/03/23	4	24.44	0	0.00	24.65	4	765	0.52%
2018/03/22	4	25.39	3	25.37	25.20	1	760	0.13%
2018/03/21	0	0.00	9	26.00	25.75	-9	755	-1.19%
2018/03/20	2	25.60	1	25.90	25.35	1	752	0.13%
2018/03/19	12	25.70	7.2	25.65	25.75	4.8	773	0.62%
2018/03/16	4	25.84	3	26.00	26.00	1	763	0.13%
2018/03/15	1	26.20	0	0.00	26.20	1	749	0.13%
2018/03/14	2	26.55	4	27.15	26.50	-2	745	-0.27%
2018/03/13	0	0.00	10	26.85	26.95	-10	737	-1.36%
2018/03/12	7	27.39	5	26.92	26.80	2	730	0.27%
2018/03/09	15	27.40	1	27.55	27.60	14	718	1.95%
2018/03/08	2	27.35	15	27.90	27.30	-13	710	-1.83%
2018/03/07	17	28.72	26	28.35	27.70	-9	691	-1.30%
2018/03/06	9	27.18	30	27.41	28.75	-21	634	-3.31%
2018/03/05	13	27.44	2	26.93	26.80	11	582	1.89%
2018/03/02	14	27.21	28	27.26	27.50	-14	554	-2.53%
2018/02/27	0.1	23.50	0	0.00	23.50	0.1	457	0.02%
2018/02/26	0	0.00	10	24.18	24.10	-10	470	-2.13%
2018/02/23	15	23.73	0	0.00	23.45	15	468	3.20%
2018/02/09	4	20.05	1	19.90	21.00	3	478	0.63%
2018/02/08	1	21.00	0	0.00	21.00	1	481	0.21%
2018/02/07	2	21.95	6	22.04	21.75	-4	489	-0.82%
2018/02/06	9	21.61	2	21.30	21.30	7	501	1.40%
2018/02/05	2	23.75	0	0.00	23.60	2	496	0.40%
2018/02/02	2	24.23	0	0.00	24.25	2	502	0.40%
2018/02/01	1	24.65	0	0.00	24.35	1	512	0.20%
2018/01/30	1	24.50	0	0.00	24.35	1	523	0.19%
2018/01/29	1	24.60	0	0.00	24.40	1	527	0.19%
2018/01/26	0	0.00	2	24.70	24.70	-2	534	-0.37%
2018/01/25	1	24.75	0	0.00	24.80	1	552	0.18%
2018/01/24	2	24.55	0	0.00	24.55	2	567	0.35%
2018/01/23	5	24.78	2	24.75	24.60	3	578	0.52%
2018/01/22	6	24.85	0	0.00	24.85	6	601	1.00%
2018/01/19	7	24.89	0	0.00	24.65	7	613	1.14%
2018/01/18	3	25.13	0	0.00	25.00	3	618	0.48%
2018/01/17	2	25.10	0	0.00	25.10	2	634	0.32%
2018/01/15	4	25.14	0	0.00	25.10	4	691	0.58%
2018/01/12	5	25.23	0	0.00	25.35	5	704	0.71%
2018/01/11	2	25.03	0	0.00	25.05	2	711	0.28%
2018/01/10	6	25.70	7	26.09	25.55	-1	720	-0.14%
2018/01/09	9	25.49	11	25.47	26.35	-2	733	-0.27%
2018/01/08	21	24.92	5	25.06	24.80	16	748	2.14%
2018/01/05	1	26.30	15	26.20	26.25	-14	735	-1.90%
2018/01/04	5	26.25	0	0.00	26.20	5	745	0.67%
2018/01/03	3	26.38	0	0.00	26.10	3	772	0.39%
2018/01/02	3	25.97	0	0.00	26.10	3	858	0.35%