中菲行 (5609)-台新券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
82.3
漲跌
▲0.3
漲幅
+0.37%
成交量
54張
產業
上櫃航運類股
496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

中菲行 (5609)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
2024/12/03	0	0.00	6	82.40	82.30	-6	155	-3.87%
2024/11/29	0	82.20	9	81.90	81.80	-9	157	-5.72%
2024/11/28	1	82.40	0.2	82.30	82.00	0.8	157	0.53%
2024/11/27	1.2	82.92	0	0.00	82.70	1.2	157	0.76%
2024/11/26	0.1	83.53	20	83.30	83.30	-19.9	155	-12.85%
2024/11/25	0.4	83.71	1	83.80	83.80	-0.6	154	-0.36%
2024/11/22	0.6	83.87	0	0.00	83.70	0.6	155	0.37%
2024/11/20	0.2	84.30	0	0.00	83.90	0.2	154	0.13%
2024/11/19	8.1	83.66	0	0.00	83.70	8.1	153	5.24%
2024/11/18	0	0.00	2	82.55	82.80	-2	153	-1.30%
2024/11/15	0	0.00	7.1	83.33	83.10	-7.1	153	-4.64%
2024/11/14	8	83.38	18.7	83.01	82.80	-10.7	155	-6.87%
2024/11/13	4.3	83.98	18	83.90	84.00	-13.7	153	-8.93%
2024/11/12	16	87.39	0	0.00	87.40	16	144	11.07%
2024/11/11	5	87.36	1.3	87.28	87.60	3.7	143	2.58%
2024/11/08	1.3	87.50	0.1	87.30	86.80	1.3	144	0.87%
2024/11/07	1	87.40	1	87.40	87.30	0	144	0.00%
2024/11/05	0	85.80	0	0.00	85.20	0	143	0.02%
2024/11/04	0	85.50	0	0.00	85.20	0	148	0.02%
2024/11/01	1	85.10	0	0.00	85.10	1	157	0.63%
2024/10/30	0.2	84.64	0	0.00	84.60	0.2	158	0.13%
2024/10/29	1.1	84.90	0	0.00	84.90	1.1	160	0.66%
2024/10/28	0	85.80	0	0.00	85.40	0	160	0.00%
2024/10/25	1	85.50	0.1	85.50	85.40	0.9	164	0.54%
2024/10/24	1	85.00	0	0.00	85.00	1	164	0.61%
2024/10/18	1	85.80	1	86.40	83.30	0	169	0.00%
2024/10/16	2	85.40	0	0.00	85.40	2	160	1.25%
2024/10/15	2	85.60	0.4	86.10	85.50	1.6	163	1.00%
2024/10/11	1	87.10	3.5	87.21	86.40	-2.5	164	-1.53%
2024/10/07	0	0.00	0.1	87.70	87.70	-0.1	175	-0.06%
2024/10/04	0	0.00	14	87.00	86.30	-14	182	-7.68%
2024/09/27	0.2	87.60	2	87.90	88.10	-1.8	185	-0.99%
2024/09/26	1.1	87.99	0	0.00	87.30	1.1	188	0.56%
2024/09/25	0.1	87.90	0	0.00	88.00	0.1	185	0.03%
2024/09/24	0	0.00	1.1	87.64	88.00	-1.1	186	-0.59%
2024/09/23	0	0.00	1	86.80	86.40	-1	187	-0.53%
2024/09/20	4.3	86.13	0	0.00	86.20	4.3	190	2.26%
2024/09/19	0.4	86.39	0	0.00	86.40	0.4	193	0.18%
2024/09/16	0	0.00	2	86.40	86.40	-2	199	-1.00%
2024/09/13	1.1	86.00	0	0.00	85.90	1.1	206	0.53%
2024/09/10	3	85.60	0	0.00	85.00	3	215	1.40%
2024/09/09	2	83.10	2.1	84.91	85.60	-0.1	219	-0.05%
2024/09/06	2	86.20	2	87.15	87.10	0	223	0.00%
2024/09/05	3	86.30	0	0.00	85.50	3	239	1.25%
2024/09/04	6	85.90	0.1	86.80	85.50	5.9	253	2.34%
2024/09/03	5	87.96	0	0.00	87.70	5	261	1.91%
2024/09/02	0	0.00	3.4	89.84	88.10	-3.4	306	-1.09%
2024/08/30	3	88.30	1	88.90	88.40	2	337	0.59%
2024/08/29	0	0.00	1	88.50	88.40	-1	356	-0.28%
2024/08/28	1	88.40	1	88.40	88.40	0	370	0.00%
2024/08/27	2.1	88.50	0	0.00	88.40	2.1	384	0.55%
2024/08/26	2	89.85	0	89.50	89.00	2	393	0.51%
2024/08/22	1	88.50	0	0.00	88.50	1	415	0.24%
2024/08/21	2	88.90	0	0.00	88.60	2	431	0.46%
2024/08/20	0	0.00	0	89.30	89.00	0	435	0.00%
2024/08/19	0.2	89.20	1.2	88.86	88.70	-1	442	-0.22%
2024/08/15	9	90.03	2	90.15	89.50	7	448	1.56%
2024/08/14	20	88.97	0	0.00	88.60	20	447	4.47%
2024/08/13	0	0.00	1	88.50	88.80	-1	450	-0.22%
2024/08/09	2.4	87.66	1	89.90	87.40	1.4	467	0.30%
2024/08/08	0.1	87.60	0	0.00	87.20	0.1	495	0.02%
2024/08/07	0	85.60	0	0.00	88.30	0	539	0.00%
2024/08/06	3.1	83.27	1	83.20	84.60	2.1	576	0.36%
2024/08/05	2.8	83.54	1	86.00	82.40	1.8	582	0.31%
2024/08/02	0	89.40	1	89.80	88.70	-1	587	-0.17%
2024/08/01	0	89.70	1	89.80	90.20	-1	592	-0.17%
2024/07/31	1	88.30	0	0.00	88.50	1	598	0.17%
2024/07/30	3.1	88.39	1	87.80	88.70	2.1	600	0.35%
2024/07/29	1	89.70	1	89.20	89.10	0	605	0.00%
2024/07/26	6	89.65	2	89.30	89.70	4	610	0.65%
2024/07/23	0	0.00	9.2	90.05	90.70	-9.2	614	-1.49%
2024/07/22	4.1	90.36	6	89.67	89.50	-1.9	616	-0.31%
2024/07/18	1	92.70	1	92.70	92.70	0	616	0.00%
2024/07/17	1	93.50	0	0.00	93.30	1	617	0.16%
2024/07/16	0.2	93.74	2	93.90	93.60	-1.8	630	-0.29%
2024/07/15	0.2	92.90	2.5	93.09	93.10	-2.3	643	-0.35%
2024/07/12	0	92.30	0	0.00	91.80	0	641	0.00%
2024/07/11	3.1	92.36	0	0.00	91.90	3.1	645	0.48%
2024/07/10	0.1	93.20	1	93.30	93.00	-0.9	647	-0.14%
2024/07/09	5	93.16	1.2	92.89	93.30	3.9	648	0.59%
2024/07/08	2	90.35	1.2	90.33	92.00	0.8	646	0.13%
2024/07/05	2	91.70	2.4	91.77	91.60	-0.4	642	-0.07%
2024/07/04	1.2	91.92	1.1	92.81	91.90	0.1	646	0.01%
2024/07/03	1.8	92.50	2	92.50	92.60	-0.3	660	-0.04%
2024/07/02	1.1	91.01	13	91.36	91.40	-12	659	-1.81%
2024/07/01	0.4	90.10	1	90.40	90.30	-0.6	657	-0.09%
2024/06/28	1.1	91.11	1	91.20	90.80	0.1	658	0.02%
2024/06/27	1.3	91.26	1.2	91.30	91.10	0.1	658	0.02%
2024/06/26	3	91.03	6	91.18	91.00	-3	656	-0.46%
2024/06/25	0	88.80	0	0.00	90.20	0	653	0.01%
2024/06/24	1.1	90.01	0	0.00	89.90	1.1	655	0.16%
2024/06/21	11.2	90.64	6	90.68	90.80	5.2	657	0.79%
2024/06/20	16.1	90.01	3.2	90.01	90.10	13	658	1.97%
2024/06/19	20.2	90.18	13	89.50	89.80	7.2	654	1.10%
2024/06/18	1.2	89.37	0	0.00	89.80	1.2	655	0.18%
2024/06/17	1.2	89.36	0	0.00	89.10	1.2	658	0.18%
2024/06/14	1.2	89.28	1	89.60	89.70	0.2	660	0.03%
2024/06/13	2.2	88.88	8	89.36	89.50	-5.8	660	-0.88%
2024/06/12	18.2	88.89	4.9	89.53	88.50	13.4	662	2.02%
2024/06/11	11.5	95.02	5	93.88	91.50	6.5	653	1.00%
2024/06/07	3.4	95.89	4	95.60	95.70	-0.7	661	-0.10%
2024/06/06	3.4	94.07	17.5	93.78	94.40	-14.1	662	-2.12%
2024/06/05	20	100.64	10.4	100.82	101.00	9.6	629	1.53%
2024/06/04	3	99.70	25	99.17	99.80	-22	603	-3.65%
2024/06/03	1	99.10	1.2	99.31	99.30	-0.2	592	-0.03%
2024/05/31	0	0.00	1	99.50	98.70	-1	587	-0.17%
2024/05/30	3.1	100.03	1	99.80	99.80	2.1	578	0.35%
2024/05/29	0	0.00	1	99.90	99.80	-1	574	-0.17%
2024/05/28	4.1	100.00	5	100.50	100.00	-0.9	567	-0.16%
2024/05/27	5.1	100.49	5.3	100.34	100.00	-0.2	558	-0.04%
2024/05/24	2.1	98.72	0.4	97.60	98.50	1.7	543	0.31%
2024/05/23	10	98.70	3	98.40	97.40	7	542	1.29%
2024/05/22	0.1	98.30	3.1	98.44	98.90	-3	540	-0.56%
2024/05/21	0	0.00	1	97.10	97.90	-1	539	-0.19%
2024/05/20	3.1	97.18	0.1	97.60	97.30	3	543	0.55%
2024/05/17	2	96.95	0	0.00	96.60	2	542	0.37%
2024/05/16	1.6	96.88	3	97.03	97.70	-1.4	541	-0.26%
2024/05/15	13	96.50	2.4	96.75	96.20	10.6	540	1.95%
2024/05/14	16.4	97.11	15	97.29	96.40	1.4	534	0.25%
2024/05/13	33.1	103.15	20.1	102.33	101.00	13	516	2.52%
2024/05/10	59.2	101.58	77.5	100.96	99.90	-18.3	476	-3.83%
2024/05/09	5	97.98	30.2	98.00	97.50	-25.2	441	-5.70%
2024/05/08	35.5	97.50	16	96.89	96.10	19.5	434	4.49%
2024/05/07	0	95.70	0	0.00	96.00	0	427	0.00%
2024/05/06	2	95.20	2.5	94.92	95.20	-0.5	426	-0.12%
2024/05/03	1.1	94.59	5.1	94.11	94.20	-4	424	-0.95%
2024/05/02	2	94.55	1	95.00	94.40	1	424	0.24%
2024/04/30	3.2	93.08	1	93.00	93.70	2.2	422	0.52%
2024/04/29	1	93.50	1	93.50	93.50	0	421	0.00%
2024/04/26	3.3	92.49	0.1	92.50	92.40	3.2	424	0.76%
2024/04/25	8	92.71	5.1	92.70	92.00	2.9	427	0.69%
2024/04/24	5	92.70	1	92.80	92.70	4	428	0.93%
2024/04/23	0	0.00	1	92.30	92.20	-1	429	-0.23%
2024/04/22	3	94.00	8.4	92.98	91.50	-5.4	432	-1.24%
2024/04/19	10	91.19	4	91.10	95.20	6	424	1.41%
2024/04/18	5.1	91.80	6	91.70	91.60	-1	411	-0.23%
2024/04/17	1	91.00	0	0.00	91.70	1	411	0.24%
2024/04/16	4.3	89.68	1	89.80	89.80	3.3	412	0.81%
2024/04/15	2.2	91.39	0	0.00	90.80	2.2	418	0.52%
2024/04/12	13.1	92.58	5	92.52	92.40	8.1	419	1.93%
2024/04/11	2	91.25	5	91.82	91.40	-3	422	-0.71%
2024/04/10	21	91.83	0	0.00	91.50	21	430	4.88%
2024/04/09	4	92.00	1.2	92.17	92.20	2.8	427	0.67%
2024/04/08	1	89.40	0	0.00	90.30	1	418	0.24%
2024/04/03	6	89.53	0	0.00	89.30	6	419	1.43%
2024/04/02	4.1	89.35	1	89.10	89.90	3.1	420	0.73%
2024/04/01	0.1	89.62	0.1	90.00	89.60	0.1	420	0.01%
2024/03/29	0	0.00	0.1	90.00	90.10	-0.1	421	-0.03%
2024/03/28	5.1	90.40	3	90.40	90.20	2.1	450	0.47%
2024/03/27	0	0.00	1.2	90.03	90.70	-1.2	484	-0.25%
2024/03/26	3	89.57	16	89.61	88.50	-13	492	-2.64%
2024/03/25	0	0.00	2	90.20	90.10	-2	494	-0.40%
2024/03/22	0	90.00	3.1	90.00	90.20	-3.1	504	-0.61%
2024/03/21	2	90.55	4	90.35	90.60	-2	526	-0.38%
2024/03/20	1	90.10	4	90.03	89.60	-3	530	-0.57%
2024/03/19	0	0.00	0.8	89.49	90.40	-0.8	531	-0.15%
2024/03/18	0	0.00	1	89.90	89.40	-1	544	-0.18%
2024/03/15	1.2	89.95	1	90.60	90.00	0.2	547	0.04%
2024/03/14	3	89.50	3	90.57	91.00	0	542	0.00%
2024/03/13	1.9	90.24	4.2	90.67	90.70	-2.3	534	-0.43%
2024/03/12	4	88.90	5.7	89.00	89.10	-1.7	517	-0.33%
2024/03/11	0	0.00	0	88.00	88.20	0	510	0.00%
2024/03/08	0.2	86.00	1.2	86.53	86.80	-1	520	-0.19%
2024/03/07	0	0.00	13.2	86.61	86.70	-13.2	527	-2.50%
2024/03/06	2	85.70	3	85.87	86.50	-1	519	-0.19%
2024/03/05	1	84.60	0.1	84.50	84.80	0.9	511	0.18%
2024/03/04	6.2	84.27	4	83.60	83.90	2.2	507	0.42%
2024/03/01	1	84.10	3.1	84.21	84.30	-2.1	502	-0.42%
2024/02/29	1.4	84.21	0	0.00	84.50	1.4	501	0.27%
2024/02/27	1.1	84.25	4	83.58	83.90	-2.9	499	-0.58%
2024/02/26	0	0.00	1.1	85.36	84.40	-1.1	498	-0.22%
2024/02/23	11.4	84.50	1	84.80	84.50	10.4	496	2.09%
2024/02/22	2.1	84.96	1	85.00	85.00	1.1	490	0.22%
2024/02/21	7	84.27	0	0.00	84.20	7	488	1.43%
2024/02/20	0	0.00	0	83.20	83.10	0	484	0.00%
2024/02/19	1.2	82.66	0	0.00	82.90	1.2	483	0.26%
2024/02/16	2	83.10	0	0.00	83.00	2	481	0.42%
2024/02/15	3.2	83.48	0	0.00	83.50	3.2	475	0.67%
2024/02/05	0.2	85.50	16	85.55	85.30	-15.8	472	-3.36%
2024/02/02	0.2	87.10	0	0.00	86.60	0.2	462	0.04%
2024/02/01	0.2	87.50	0	0.00	87.50	0.2	457	0.05%
2024/01/31	1	86.80	1	87.60	87.50	0	455	0.00%
2024/01/30	0	0.00	0.1	87.30	87.50	-0.1	452	-0.02%
2024/01/29	0	0.00	1	87.80	87.80	-1	447	-0.22%
2024/01/24	0	0.00	0.2	88.10	88.10	-0.2	438	-0.05%
2024/01/23	0	0.00	2.6	87.60	87.80	-2.6	432	-0.61%
2024/01/22	0	0.00	2.1	87.23	87.50	-2.1	429	-0.49%
2024/01/19	0.1	86.30	1.3	85.81	86.60	-1.2	423	-0.27%
2024/01/18	0	0.00	40	85.63	85.90	-40	420	-9.51%
2024/01/16	0	0.00	20	85.44	86.10	-20	421	-4.75%
2024/01/15	0	0.00	3	86.60	86.60	-3	415	-0.72%
2024/01/11	1	83.10	2	83.95	84.50	-1	420	-0.24%
2024/01/10	1	82.80	1	83.20	83.50	0	425	0.00%
2024/01/09	10.1	85.00	1	83.50	83.80	9.1	426	2.12%
2024/01/08	1	85.80	2	86.10	86.90	-1	416	-0.24%
2024/01/05	1	86.50	10	86.71	87.00	-9	410	-2.19%
2024/01/04	9	86.03	9.6	85.90	85.50	-0.6	404	-0.15%
2024/01/03	0	0.00	1	84.20	84.10	-1	396	-0.25%
2024/01/02	0	0.00	1	84.60	84.20	-1	394	-0.25%
2023/12/29	1	82.70	0	0.00	82.80	1	389	0.26%
2023/12/27	1	83.90	0.2	84.19	83.90	0.8	384	0.21%
2023/12/26	0	0.00	1	83.80	83.50	-1	383	-0.26%
2023/12/25	5.4	83.01	315	83.45	83.00	-309.6	381	-81.17%	大賣/鉅額交易
2023/12/22	335	90.55	27.1	89.14	88.40	308	352	87.28%	大買/鉅額交易
2023/12/21	0	0.00	7.8	86.91	86.90	-7.8	319	-2.44%
2023/12/20	1	85.90	7	85.59	86.10	-6	308	-1.95%
2023/12/19	6	86.90	5.5	86.21	85.90	0.5	303	0.16%
2023/12/18	19.5	85.51	9.5	85.97	86.10	10	292	3.44%
2023/12/15	2	83.65	2.2	83.81	83.00	-0.2	270	-0.07%
2023/12/14	1	83.20	3	83.27	83.20	-2	264	-0.76%
2023/12/13	9	83.83	7.8	84.00	83.30	1.2	262	0.45%
2023/12/12	1	80.80	3.1	81.31	81.70	-2.1	251	-0.84%
2023/12/11	4	80.08	0.1	80.20	80.20	3.9	246	1.58%
2023/12/08	3	80.37	1	81.00	80.30	2	249	0.80%
2023/12/07	5.3	81.02	0	0.00	80.20	5.3	249	2.13%
2023/12/06	2.2	80.43	1	80.40	80.70	1.2	245	0.49%
2023/12/05	8.5	82.71	9.1	82.36	81.30	-0.6	239	-0.25%
2023/12/04	1.1	81.50	0	0.00	81.40	1.1	218	0.50%
2023/12/01	0	79.40	2	79.60	79.60	-2	208	-0.95%
2023/11/30	1	79.10	0	0.00	79.00	1	208	0.48%
2023/11/28	0.2	79.60	0.1	79.60	79.50	0.1	213	0.06%
2023/11/27	2	79.00	0	0.00	78.80	2	213	0.93%
2023/11/24	1.1	79.20	2	79.20	79.10	-1	215	-0.44%
2023/11/23	1	79.40	0	79.80	79.20	1	215	0.45%
2023/11/22	1.2	79.53	0.2	79.70	79.50	1	216	0.46%
2023/11/21	1	79.70	0	0.00	79.80	1	215	0.46%
2023/11/20	1	79.60	0	0.00	79.50	1	216	0.46%
2023/11/17	1	80.30	6	80.37	80.40	-5	215	-2.32%
2023/11/16	0	0.00	0.4	79.40	79.80	-0.4	213	-0.19%
2023/11/15	0	0.00	25	79.29	79.40	-25	213	-11.72%
2023/11/14	0	0.00	25	79.59	79.30	-25	219	-11.37%
2023/11/13	0	0.00	0.1	79.20	79.20	-0.1	220	-0.02%
2023/11/09	0.9	79.26	16	79.22	79.20	-15.2	221	-6.85%
2023/11/08	0.3	79.50	0	0.00	79.60	0.3	221	0.12%
2023/11/07	1	80.00	0	0.00	80.10	1	220	0.45%
2023/11/06	1.5	80.10	1	80.20	80.20	0.5	220	0.23%
2023/11/03	0	0.00	1	80.00	79.80	-1	219	-0.45%
2023/10/31	1	79.30	0	0.00	79.30	1	223	0.45%
2023/10/26	1.2	79.20	5.1	79.06	79.00	-3.9	230	-1.69%
2023/10/24	40	78.03	1	78.60	78.50	39	230	16.94%
2023/10/20	0	0.00	0.2	75.80	75.80	-0.2	228	-0.09%
2023/10/19	4	76.00	0	0.00	75.60	4	216	1.84%
2023/10/18	20	76.41	0	0.00	75.80	20	214	9.34%
2023/10/12	0	0.00	4.2	77.01	77.40	-4.2	205	-2.05%
2023/10/11	3	78.54	0	0.00	77.10	3	208	1.45%
2023/10/06	0.1	79.70	0	0.00	79.80	0.1	213	0.05%
2023/10/03	0	0.00	0	78.90	78.30	0	227	-0.02%
2023/10/02	1	79.70	5	78.70	78.80	-4	234	-1.71%
2023/09/26	1	80.10	0.1	80.00	79.70	0.9	255	0.35%
2023/09/25	5	79.50	0.1	79.60	79.60	4.9	297	1.64%
2023/09/21	1.1	79.64	0	0.00	79.00	1.1	348	0.32%
2023/09/20	6.1	80.88	5	80.66	80.50	1.1	354	0.31%
2023/09/19	1	81.90	0	0.00	81.70	1	359	0.28%
2023/09/18	6	81.47	2.1	81.62	81.70	3.9	361	1.08%
2023/09/15	3.5	80.00	17	80.94	80.80	-13.5	362	-3.73%
2023/09/14	1.3	79.52	4.1	79.60	79.70	-2.8	358	-0.78%
2023/09/13	0	0.00	3	78.53	78.90	-3	362	-0.83%
2023/09/12	0	0.00	1.1	77.99	77.90	-1.1	361	-0.29%
2023/09/11	5	77.80	0.1	77.40	77.70	5	366	1.35%
2023/09/08	0	0.00	1.1	77.40	77.50	-1.1	370	-0.28%
2023/09/07	0	0.00	10	77.52	77.60	-10	377	-2.65%
2023/09/04	19	77.96	4.1	77.78	78.00	15	413	3.61%
2023/09/01	8.1	77.31	0	0.00	77.20	8.1	420	1.91%
2023/08/31	10.2	76.57	1	76.90	76.70	9.2	424	2.17%
2023/08/30	1	76.30	0	0.00	76.30	1	424	0.24%
2023/08/29	0	0.00	1	75.30	75.30	-1	424	-0.24%
2023/08/28	6	75.55	0.1	75.10	75.20	5.9	426	1.39%
2023/08/25	0.2	74.60	1	74.30	74.60	-0.8	425	-0.19%
2023/08/24	0.5	74.30	12	74.37	74.50	-11.6	426	-2.71%
2023/08/23	1	74.50	5	74.50	74.50	-4	428	-0.93%
2023/08/22	2	74.90	0	0.00	75.20	2	432	0.46%
2023/08/21	0	0.00	2	75.60	75.60	-2	432	-0.46%
2023/08/18	15	76.79	6.1	76.67	76.40	8.9	433	2.05%
2023/08/17	16	75.94	0.3	75.52	75.20	15.8	426	3.69%
2023/08/16	0	0.00	0.1	75.00	75.00	-0.1	426	-0.02%
2023/08/15	1.1	74.08	3.1	74.59	75.00	-2	426	-0.46%
2023/08/14	3.1	73.90	2	74.20	73.70	1.1	426	0.25%
2023/08/11	0.1	74.60	0	0.00	74.60	0.1	426	0.03%
2023/08/09	0.3	75.12	5	74.42	74.60	-4.7	429	-1.10%
2023/08/08	1	75.80	16.1	75.97	75.70	-15.1	430	-3.50%
2023/08/07	0	0.00	4.2	75.68	76.20	-4.2	430	-0.98%
2023/08/04	0	0.00	0.1	75.00	75.80	-0.1	427	-0.02%
2023/08/02	10	75.91	4	75.98	75.00	6	431	1.39%
2023/08/01	0.2	75.10	2	75.05	74.90	-1.9	430	-0.43%
2023/07/31	6.2	74.49	0	0.00	74.30	6.2	429	1.43%
2023/07/28	3.4	74.57	1.1	74.30	74.40	2.3	427	0.54%
2023/07/27	3	73.10	1	73.20	73.60	2	424	0.47%
2023/07/26	6	72.48	1	72.60	72.50	5	424	1.18%
2023/07/25	2	71.05	0.3	71.00	71.40	1.7	422	0.40%
2023/07/24	3	70.47	0	0.00	70.80	3	425	0.71%
2023/07/21	12	71.21	0	0.00	71.10	12	429	2.80%
2023/07/20	0	0.00	5	71.30	71.80	-5	436	-1.15%
2023/07/18	4	70.60	1	70.30	70.40	3	445	0.67%
2023/07/17	2	71.30	5	71.28	71.50	-3	444	-0.68%
2023/07/14	0.2	71.60	0	0.00	71.10	0.2	447	0.04%
2023/07/13	7	70.60	6	71.02	70.10	1	445	0.23%
2023/07/12	6	73.27	16.2	72.96	72.80	-10.2	440	-2.31%
2023/07/11	4	74.38	0	0.00	74.60	4	437	0.91%
2023/07/10	1.5	74.96	1	75.00	74.60	0.5	438	0.12%
2023/07/07	1.3	76.31	3	76.47	76.10	-1.7	435	-0.39%
2023/07/06	2	77.40	1	78.10	77.60	1	432	0.23%
2023/07/05	2	78.20	2	78.20	78.20	0	431	0.00%
2023/07/04	2.3	79.40	8	79.03	78.70	-5.8	427	-1.34%
2023/07/03	33.4	78.69	2	79.05	78.20	31.4	419	7.48%
2023/06/30	14.2	91.67	15.5	92.01	92.30	-1.3	379	-0.35%
2023/06/29	1	89.20	0	0.00	89.20	1	340	0.29%
2023/06/28	3	89.70	0	0.00	89.50	3	335	0.90%
2023/06/27	6	89.90	11	89.92	89.70	-5	334	-1.49%
2023/06/26	6	90.32	0	0.00	90.10	6	337	1.78%
2023/06/21	1	90.60	0	0.00	90.90	1	335	0.30%
2023/06/20	1	91.50	8	91.45	91.20	-7	334	-2.09%
2023/06/19	1.1	91.82	16	91.40	91.60	-14.9	334	-4.45%
2023/06/16	0	0.00	3	92.60	92.70	-3	334	-0.90%
2023/06/15	2	92.60	10	92.47	92.60	-8	337	-2.37%
2023/06/14	0	91.80	5	92.00	92.20	-5	357	-1.40%
2023/06/13	3	90.90	0.5	91.14	91.40	2.5	389	0.65%
2023/06/12	18	90.23	6	89.98	90.00	12	388	3.09%
2023/06/09	13.5	91.77	28	92.11	91.30	-14.5	384	-3.78%
2023/06/08	31	91.55	4	90.53	91.40	27	376	7.17%
2023/06/07	6	88.12	5	88.14	88.10	1	359	0.28%
2023/06/06	4.2	87.31	3	87.50	87.10	1.2	356	0.33%
2023/06/05	5	86.42	4	86.00	86.30	1	352	0.28%
2023/06/02	0	0.00	9.1	86.07	86.00	-9.1	354	-2.56%
2023/06/01	13	85.64	0.1	85.80	85.60	12.9	359	3.59%
2023/05/31	0	0.00	2	85.70	85.50	-2	364	-0.56%
2023/05/30	1	85.40	26.1	85.37	85.30	-25.1	378	-6.61%
2023/05/29	0	85.90	0	0.00	86.00	0	384	0.00%
2023/05/26	3	85.53	0	0.00	85.30	3	390	0.77%
2023/05/25	14	85.64	0	0.00	85.60	14	399	3.51%
2023/05/24	9	85.40	4	84.80	85.60	5	402	1.24%
2023/05/23	1	84.80	0	0.00	84.80	1	408	0.24%
2023/05/22	0	0.00	3	84.67	84.60	-3	408	-0.73%
2023/05/18	2.1	84.21	0	0.00	84.20	2.1	407	0.52%
2023/05/17	0	0.00	0.5	84.10	84.00	-0.5	407	-0.11%
2023/05/16	0	0.00	0.2	84.30	83.70	-0.2	406	-0.05%
2023/05/15	0	0.00	9	84.00	84.00	-9	403	-2.23%
2023/05/12	2	83.00	0	0.00	84.20	2	405	0.49%
2023/05/11	0.1	84.77	1	84.20	84.30	-0.9	408	-0.22%
2023/05/10	0	84.50	1.1	84.62	84.50	-1.1	408	-0.26%
2023/05/09	7	84.27	9	84.59	84.10	-2	410	-0.48%
2023/05/08	0.6	86.45	6	86.20	85.60	-5.4	408	-1.31%
2023/05/05	1	87.30	0	0.00	86.80	1	410	0.25%
2023/05/04	10	87.00	1	86.80	86.90	9	412	2.18%
2023/05/03	2	86.00	0	0.00	86.30	2	414	0.48%
2023/05/02	11	86.37	0	0.00	86.30	11	416	2.64%
2023/04/28	2	86.40	0	0.00	86.50	2	419	0.48%
2023/04/27	1.1	85.73	0	0.00	85.60	1.1	422	0.25%
2023/04/26	1	86.58	1	85.80	86.00	0	421	0.01%
2023/04/25	3	87.66	3	86.70	85.40	0	415	0.00%
2023/04/24	0	84.70	15	84.64	84.60	-15	407	-3.67%
2023/04/21	3.2	84.85	11	84.82	84.90	-7.8	407	-1.91%
2023/04/20	0.3	86.80	0	0.00	86.30	0.3	399	0.08%
2023/04/19	1.8	87.23	11	87.03	86.80	-9.2	397	-2.31%
2023/04/18	0	88.40	1	87.91	88.10	-1	392	-0.26%
2023/04/17	4	87.90	0	0.00	88.00	4	391	1.02%
2023/04/14	0	0.00	2	86.60	87.20	-2	385	-0.52%
2023/04/12	1.3	86.90	1	87.10	86.80	0.3	378	0.07%
2023/04/11	2.2	87.16	0	0.00	87.10	2.2	375	0.57%
2023/04/10	0.1	86.70	2	86.65	86.60	-1.9	372	-0.51%
2023/04/07	0	0.00	1	86.00	86.00	-1	368	-0.27%
2023/04/06	13	85.73	0	0.00	85.10	13	370	3.51%
2023/03/31	4.1	85.44	0	0.00	85.30	4.1	368	1.11%
2023/03/29	11	85.49	0	0.00	85.60	11	376	2.92%
2023/03/28	7	84.74	1	84.90	84.90	6	373	1.61%
2023/03/27	24	84.57	3	84.47	84.50	21	369	5.69%
2023/03/24	0	84.20	1.1	83.96	84.10	-1.1	372	-0.28%
2023/03/23	3.1	84.10	1	83.90	83.70	2.1	370	0.56%
2023/03/22	0	0.00	4	84.00	84.10	-4	367	-1.09%
2023/03/21	1	83.10	0	0.00	84.00	1	364	0.27%
2023/03/20	0.1	84.00	0	0.00	83.70	0.1	358	0.02%
2023/03/17	1.1	83.05	0	0.00	84.30	1.1	352	0.31%
2023/03/16	15	83.81	5.1	83.37	83.00	9.9	329	3.00%
2023/03/15	0	0.00	1	80.70	80.90	-1	296	-0.34%
2023/03/13	1	80.30	1	80.40	80.40	0	294	0.00%
2023/03/10	0	0.00	1	79.41	79.40	-1	293	-0.35%
2023/03/09	1	80.20	5.1	80.19	80.50	-4.1	292	-1.39%
2023/03/08	1	79.50	0	0.00	79.50	1	288	0.35%
2023/03/07	1	79.30	0.2	79.50	80.20	0.8	288	0.29%
2023/03/06	3.5	79.82	0	0.00	79.30	3.5	285	1.24%
2023/03/03	0	0.00	1	80.50	80.50	-1	282	-0.35%
2023/03/02	3	78.97	2	80.20	80.10	1	280	0.36%
2023/02/24	1	77.80	1	78.20	78.30	0	262	0.00%
2023/02/23	6.6	78.28	0	0.00	78.30	6.6	257	2.56%
2023/02/22	0	0.00	1	76.30	75.60	-1	247	-0.40%
2023/02/21	0	0.00	6	75.72	76.20	-6	244	-2.46%
2023/02/15	0	75.05	0	74.50	74.80	0	250	0.00%
2023/02/13	0	0.00	1	74.40	74.40	-1	263	-0.38%
2023/02/10	4	75.45	1	75.70	74.90	3	269	1.11%
2023/02/09	1	75.20	0	0.00	75.50	1	271	0.37%
2023/02/08	0	74.60	1	75.00	74.60	-1	280	-0.36%
2023/02/07	1	74.60	6	74.85	74.60	-5	282	-1.77%
2023/02/06	0	74.90	1	75.30	75.10	-1	288	-0.35%
2023/02/03	0	0.00	1	75.70	75.50	-1	285	-0.35%
2023/02/01	0.1	74.04	0	0.00	74.00	0.1	283	0.04%
2023/01/31	0	0.00	1	73.30	73.70	-1	283	-0.35%
2023/01/30	0	0.00	3.2	72.36	72.80	-3.2	288	-1.11%
2023/01/17	2	72.00	2	71.95	71.80	0	288	-0.01%
2023/01/16	0	0.00	0.1	71.10	71.10	-0.1	288	-0.02%
2023/01/13	0	0.00	1	71.19	71.10	-1	290	-0.36%
2023/01/11	0	0.00	1	71.50	71.60	-1	302	-0.33%
2023/01/09	2.1	71.10	0	0.00	71.20	2.1	317	0.65%
2023/01/06	1	71.40	0	0.00	71.40	1	324	0.31%
2022/12/28	0	0.00	5	70.70	69.80	-5	351	-1.42%
2022/12/26	2.1	70.65	0	0.00	70.20	2.1	356	0.57%
2022/12/23	0	71.70	0	0.00	71.80	0	355	0.00%
2022/12/22	0	73.43	5.1	73.31	73.00	-5.1	354	-1.43%
2022/12/20	1	70.10	0	0.00	69.40	1	353	0.28%
2022/12/19	1	70.60	0	0.00	70.60	1	358	0.28%
2022/12/16	2	72.55	9	72.29	72.00	-7	355	-1.97%
2022/12/15	8	71.05	0	0.00	71.10	8	346	2.31%
2022/12/14	1	70.40	0	0.00	70.40	1	348	0.29%
2022/12/13	2	70.60	1	70.60	70.60	1	349	0.29%
2022/12/06	2	73.80	0	0.00	72.70	2	354	0.56%
2022/12/05	1	74.30	8	74.48	74.60	-7	352	-1.99%
2022/12/02	2	74.00	10.1	74.07	74.10	-8.1	353	-2.28%
2022/12/01	0.1	73.20	5	73.80	73.30	-4.9	354	-1.38%
2022/11/29	0	0.00	0	72.50	72.70	0	361	0.00%
2022/11/28	8	72.65	0	0.00	72.60	8	370	2.16%
2022/11/25	1	73.50	0	0.00	72.50	1	376	0.27%
2022/11/24	0	0.00	2	72.20	72.50	-2	374	-0.53%
2022/11/23	0	0.00	0	71.10	71.40	0	371	0.00%
2022/11/16	0	0.00	1.1	70.50	70.40	-1.1	372	-0.28%
2022/11/15	0	0.00	2	70.55	70.60	-2	372	-0.54%
2022/11/14	0	0.00	0.3	70.50	70.20	-0.3	372	-0.08%
2022/11/11	3.2	70.17	1.2	70.30	69.90	2	369	0.53%
2022/11/10	1.1	69.40	2	69.15	69.40	-0.9	367	-0.24%
2022/11/09	1	68.10	12.1	68.55	68.80	-11.1	367	-3.02%
2022/11/08	0	0.00	13	67.92	67.70	-13	368	-3.53%
2022/11/04	2	66.80	5.3	66.46	66.00	-3.3	380	-0.86%
2022/11/03	0	0.00	3.4	64.18	64.20	-3.4	440	-0.77%
2022/11/02	1	63.50	4	63.90	64.40	-3	464	-0.65%
2022/11/01	0.2	62.17	0	0.00	62.00	0.2	457	0.03%
2022/10/31	0	61.70	0	0.00	61.90	0	459	0.00%
2022/10/28	0.1	61.40	0	0.00	61.30	0.1	459	0.01%
2022/10/26	1	59.00	1	57.90	59.00	0	456	0.00%
2022/10/25	0	0.00	6	60.03	59.80	-6	450	-1.33%
2022/10/24	0	0.00	4	61.93	61.30	-4	451	-0.89%
2022/10/19	0.1	62.40	0	0.00	61.60	0.1	442	0.02%
2022/10/17	0	0.00	1	58.70	61.00	-1	436	-0.23%
2022/10/14	11	63.64	8	63.60	63.00	3	430	0.70%
2022/10/13	1.1	65.12	0	0.00	60.80	1.1	427	0.25%
2022/10/11	0.1	62.90	0	0.00	62.20	0.1	412	0.02%
2022/10/07	0	0.00	26	64.40	64.30	-26	412	-6.30%
2022/10/06	0	0.00	27	64.01	64.40	-27	414	-6.51%
2022/10/05	1	65.20	0	0.00	65.00	1	415	0.24%
2022/10/03	0	0.00	2	62.20	63.10	-2	424	-0.47%
2022/09/30	0.1	60.00	0	0.00	61.60	0.1	431	0.01%
2022/09/28	0	0.00	3.5	62.69	60.40	-3.5	439	-0.79%
2022/09/26	1	66.20	5	66.90	65.20	-4	440	-0.91%
2022/09/21	0	0.00	2	72.00	70.70	-2	460	-0.43%
2022/09/19	0	70.40	0	0.00	70.30	0	492	0.00%
2022/09/16	0	71.70	0	0.00	72.20	0	505	0.00%
2022/09/15	28.1	73.02	0	0.00	72.80	28.1	523	5.36%
2022/09/14	14	71.09	0	0.00	72.00	14	551	2.54%
2022/09/13	14	71.61	0	0.00	71.50	14	563	2.48%
2022/09/12	14	71.44	0	0.00	70.80	14	593	2.36%
2022/09/08	16	69.64	1	69.60	70.00	15	617	2.43%
2022/09/06	5	71.20	0	0.00	71.00	5	697	0.72%
2022/09/05	0.1	73.70	0	0.00	71.90	0.1	719	0.01%
2022/09/02	0	0.00	0.1	75.80	74.30	-0.1	737	-0.01%
2022/09/01	0	0.00	1	79.00	78.10	-1	745	-0.13%
2022/08/31	0	0.00	1	81.00	80.80	-1	757	-0.13%
2022/08/26	0.1	81.90	2	82.20	81.80	-2	788	-0.25%
2022/08/25	2	81.75	2	81.75	81.30	0	789	0.00%
2022/08/23	1	81.30	2	80.90	80.80	-1	801	-0.12%
2022/08/22	1	82.20	4	82.20	81.80	-3	807	-0.37%
2022/08/16	0	0.00	48	81.74	82.00	-48	820	-5.85%
2022/08/15	4	82.78	2	82.80	82.60	2	842	0.24%
2022/08/12	2	83.75	5	83.52	84.00	-3	837	-0.36%
2022/08/11	4	84.40	5	83.98	84.00	-1	843	-0.11%
2022/08/10	33.2	84.15	38.2	84.45	84.10	-5	830	-0.60%
2022/08/09	2	77.40	4	77.55	82.00	-2	771	-0.26%
2022/08/08	1	74.40	0	0.00	74.60	1	771	0.13%
2022/08/03	1	72.50	0	0.00	72.20	1	894	0.11%
2022/08/02	0.1	73.20	0	0.00	72.40	0.1	901	0.01%
2022/07/29	1	74.30	2	74.10	74.50	-1	918	-0.11%
2022/07/28	0	0.00	2	72.70	73.10	-2	922	-0.22%
2022/07/27	10	72.70	1	72.40	72.80	9	935	0.96%
2022/07/22	2.1	73.91	2	74.05	73.90	0.1	946	0.01%
2022/07/21	0	0.00	6	73.85	73.80	-6	960	-0.62%
2022/07/20	1	73.30	44	72.40	72.20	-43	965	-4.46%
2022/07/19	2	71.20	0	0.00	72.20	2	986	0.20%
2022/07/18	0	0.00	6	70.72	70.50	-6	994	-0.60%
2022/07/15	5.1	69.60	0	0.00	70.20	5.1	1,013	0.50%
2022/07/14	2.1	70.20	0	0.00	70.00	2.1	1,037	0.20%
2022/07/13	33	69.94	27	69.53	69.20	6	1,085	0.55%
2022/07/12	0.1	68.50	3	68.60	68.70	-2.9	1,183	-0.25%
2022/07/11	3	71.20	0	0.00	70.40	3	1,207	0.25%
2022/07/08	10	71.57	0	0.00	72.00	10	1,253	0.80%
2022/07/07	2	69.00	2	68.15	69.70	0	1,266	0.00%
2022/07/06	1	68.00	1.1	68.31	68.00	-0.1	1,273	-0.01%
2022/07/05	1	67.60	0	0.00	68.60	1	1,277	0.08%
2022/07/04	3	67.23	1	68.50	67.00	2	1,282	0.16%
2022/07/01	2	67.75	3	67.70	67.50	-1	1,288	-0.08%
2022/06/30	5	70.10	0	0.00	70.10	5	1,288	0.39%
2022/06/29	1	72.10	1	72.70	71.90	0	1,285	0.00%
2022/06/28	6	74.80	6	73.92	74.30	0	1,279	0.00%
2022/06/27	12	76.35	12	76.20	76.10	0	1,278	0.00%
2022/06/24	3	73.20	4	71.78	71.40	-1	1,260	-0.08%
2022/06/23	9	70.63	1.2	70.42	69.90	7.8	1,248	0.63%
2022/06/22	13.1	74.37	7	72.13	72.20	6.1	1,241	0.49%
2022/06/21	6.2	77.05	1.6	76.59	76.70	4.6	1,219	0.38%
2022/06/20	13.2	81.07	1	79.60	76.60	12.2	1,214	1.00%
2022/06/17	20.5	83.46	54.8	83.16	83.70	-34.3	1,189	-2.89%
2022/06/16	63.5	90.30	140	89.10	86.50	-76.5	1,191	-6.42%	大賣/
2022/06/15	13.7	102.24	14	101.43	101.00	-0.3	1,197	-0.02%
2022/06/14	4	102.63	15	101.67	103.50	-11	1,180	-0.93%
2022/06/13	3.1	104.00	3.5	104.00	103.00	-0.4	1,169	-0.04%
2022/06/10	0.1	107.00	0	0.00	106.50	0.1	1,159	0.01%
2022/06/09	16.1	109.31	15	109.00	108.50	1.1	1,150	0.09%
2022/06/08	9	110.50	2	110.50	110.50	7	1,142	0.61%
2022/06/07	23	109.93	0	0.00	110.00	23	1,158	1.99%
2022/06/06	6.6	109.89	4	110.00	110.00	2.5	1,171	0.22%
2022/06/02	3	109.00	0	0.00	109.00	3	1,206	0.25%
2022/06/01	2	109.00	2	109.00	109.50	0	1,252	0.00%
2022/05/31	3	107.83	0	0.00	108.00	3	1,349	0.22%
2022/05/30	2.1	109.49	1	109.00	109.00	1.1	1,433	0.07%
2022/05/27	0	0.00	1	109.00	109.50	-1	1,434	-0.07%
2022/05/26	2	108.50	0	0.00	108.50	2	1,442	0.14%
2022/05/25	0.1	108.00	1.2	107.58	108.00	-1.1	1,447	-0.08%
2022/05/24	9	108.17	4	108.50	107.50	5	1,457	0.34%
2022/05/23	8	109.13	17.1	109.00	108.50	-9.1	1,465	-0.62%
2022/05/20	2.1	106.24	9	106.39	106.00	-6.9	1,454	-0.47%
2022/05/19	8.1	104.75	5	104.20	105.50	3.1	1,468	0.21%
2022/05/18	0	0.00	1.1	107.00	107.00	-1.1	1,471	-0.07%
2022/05/17	7.2	105.99	4	105.50	105.50	3.2	1,475	0.22%
2022/05/16	2	107.75	8.2	109.05	107.50	-6.2	1,465	-0.42%
2022/05/13	9	110.33	1.1	110.76	111.00	7.9	1,443	0.55%
2022/05/12	137	111.16	10.6	111.41	108.50	126.4	1,440	8.78%	大買/鉅額交易
2022/05/11	8	110.38	7.3	110.86	110.50	0.7	1,392	0.05%
2022/05/10	7.1	105.50	5	108.00	108.50	2.1	1,353	0.15%
2022/05/09	3	106.67	8.5	107.35	106.00	-5.5	1,357	-0.41%
2022/05/06	4	107.00	5.1	106.42	108.50	-1.1	1,374	-0.08%
2022/05/05	2	107.25	5.4	106.96	107.00	-3.4	1,394	-0.25%
2022/05/04	0	0.00	11.5	107.00	107.00	-11.5	1,397	-0.82%
2022/05/03	2	104.50	0.2	104.50	105.00	1.8	1,400	0.13%
2022/04/29	1	103.50	1	104.00	104.00	0	1,413	0.00%
2022/04/28	0	0.00	0.4	102.50	101.50	-0.4	1,440	-0.03%
2022/04/27	1.6	101.31	1	102.00	101.50	0.6	1,445	0.04%
2022/04/26	0.1	104.50	0	0.00	104.00	0.1	1,437	0.01%
2022/04/25	0.2	104.67	0.6	104.50	104.00	-0.5	1,442	-0.03%
2022/04/22	10.1	108.50	1	108.50	109.00	9.1	1,426	0.63%
2022/04/21	12	108.46	13.5	109.44	108.00	-1.5	1,433	-0.10%
2022/04/20	10	110.00	9	109.72	109.00	1	1,445	0.07%
2022/04/19	9.5	109.39	10.2	109.37	108.50	-0.7	1,497	-0.05%
2022/04/18	30.1	111.23	35.7	111.45	108.50	-5.6	1,536	-0.37%
2022/04/15	2	109.75	11.7	109.91	109.50	-9.7	1,561	-0.62%
2022/04/14	33.5	110.16	31.2	110.12	108.00	2.3	1,582	0.14%
2022/04/13	3.2	107.69	13	107.81	107.50	-9.8	1,549	-0.63%
2022/04/12	1	104.50	1	105.50	106.00	0	1,533	0.00%
2022/04/11	4	105.63	2	106.50	106.00	2	1,526	0.13%
2022/04/08	0.2	105.50	18	106.17	105.50	-17.8	1,534	-1.16%
2022/04/07	14.6	104.92	4	105.25	104.50	10.6	1,536	0.69%
2022/04/06	21	106.52	51	106.99	107.50	-30	1,533	-1.96%
2022/04/01	1.1	105.55	7	105.57	105.50	-5.9	1,537	-0.38%
2022/03/31	0	105.50	0	106.00	105.00	0	1,541	0.00%
2022/03/30	2	105.75	4	105.75	106.00	-2	1,547	-0.13%
2022/03/29	3	105.00	11.5	105.11	104.50	-8.5	1,548	-0.55%
2022/03/28	0	0.00	0.2	103.50	104.50	-0.2	1,552	-0.01%
2022/03/25	3	103.17	0	0.00	103.00	3	1,562	0.19%
2022/03/24	3	104.83	7.1	105.29	105.00	-4.1	1,562	-0.26%
2022/03/23	3	106.00	2	105.75	105.50	1	1,587	0.06%
2022/03/22	2.1	105.26	4	105.25	105.50	-1.9	1,605	-0.12%
2022/03/21	57	106.18	8	107.38	106.00	49	1,631	3.00%
2022/03/18	37	105.57	12	106.21	107.00	25	1,656	1.51%
2022/03/17	164	103.11	167	104.19	104.50	-3	1,642	-0.18%	大買/大賣/
2022/03/16	5.1	100.95	2	100.40	101.00	3.1	1,724	0.18%
2022/03/15	2	104.25	11.2	103.39	101.50	-9.2	1,739	-0.53%
2022/03/14	3	104.67	5	103.90	104.00	-2	1,813	-0.11%
2022/03/11	4	103.00	12	103.08	103.00	-8	1,869	-0.43%
2022/03/10	8	103.50	6	103.58	103.50	2	1,892	0.11%
2022/03/09	10	100.14	11.1	100.40	101.50	-1.1	1,889	-0.06%
2022/03/08	9.7	98.18	65	99.55	98.30	-55.3	1,925	-2.87%
2022/03/07	9	103.06	21	103.21	101.00	-12	1,897	-0.63%
2022/03/04	66.4	109.36	13.4	108.98	108.50	52.9	1,872	2.83%
2022/03/03	43.4	108.05	25.1	108.42	108.00	18.2	1,803	1.01%
2022/03/02	2.1	102.51	0	0.00	103.00	2.1	1,753	0.12%
2022/03/01	1.2	101.15	2.1	102.52	103.00	-1	1,774	-0.05%
2022/02/25	0.1	101.50	2	100.75	100.50	-2	1,801	-0.11%
2022/02/24	5.1	99.55	7	100.39	99.70	-1.9	1,820	-0.10%
2022/02/23	2	101.50	1	102.00	102.50	1	1,856	0.05%
2022/02/22	4.2	101.10	3	101.67	100.50	1.2	1,930	0.06%
2022/02/21	11	103.77	11.3	103.68	103.50	-0.3	2,092	-0.01%
2022/02/18	7	102.36	4	102.13	102.50	3	2,194	0.14%
2022/02/17	11	101.09	2	101.75	102.00	9	2,401	0.37%
2022/02/16	1	101.50	0	0.00	102.00	1	2,477	0.04%
2022/02/15	2	100.75	1	100.50	100.50	1	2,652	0.04%
2022/02/14	1	102.50	3	101.23	99.70	-2	2,675	-0.07%
2022/02/11	2.1	102.00	0	0.00	102.00	2.1	2,702	0.08%
2022/02/10	10	103.00	21.1	102.14	103.00	-11	2,739	-0.40%
2022/02/09	5	102.30	1	103.00	102.00	4	2,797	0.14%
2022/02/08	11	102.68	1.1	103.43	101.50	9.9	2,812	0.35%
2022/02/07	13	99.18	8.2	100.31	102.00	4.8	2,830	0.17%
2022/01/26	4.1	96.87	3.5	97.26	96.20	0.6	2,896	0.02%
2022/01/25	6.3	95.56	13.4	95.36	95.00	-7.1	2,930	-0.24%
2022/01/24	2	96.22	8.1	97.10	97.50	-6.1	2,933	-0.21%
2022/01/21	11.4	99.36	11.3	98.61	98.50	0.1	2,942	0.00%
2022/01/20	1.3	102.08	3.5	102.07	102.00	-2.2	2,920	-0.08%
2022/01/19	4	102.25	8.5	102.21	102.00	-4.5	2,919	-0.15%
2022/01/18	2	103.25	1	104.00	103.50	1	2,918	0.03%
2022/01/17	3.1	102.70	0	0.00	103.50	3.1	2,928	0.11%
2022/01/14	7	102.93	24.5	102.57	104.00	-17.5	2,934	-0.59%
2022/01/13	13.2	105.32	11.4	105.26	104.00	1.9	2,927	0.06%
2022/01/12	45.4	110.32	31.4	110.40	107.00	14	2,905	0.48%
2022/01/11	68.5	110.75	69.2	110.91	110.50	-0.8	2,843	-0.03%
2022/01/10	83.1	111.66	61.1	109.00	109.00	21.9	2,791	0.79%
2022/01/07	23.1	107.04	18.1	106.49	107.50	5	2,708	0.19%
2022/01/06	6.3	105.29	7	105.28	105.50	-0.7	2,701	-0.03%
2022/01/05	1.5	104.33	1	103.50	104.00	0.5	2,714	0.02%
2022/01/03	5	104.30	5.2	103.90	103.50	-0.2	2,732	-0.01%
2021/12/30	8.1	105.12	76	105.00	105.50	-68	2,745	-2.48%
2021/12/29	7	105.71	6	105.42	105.50	1	2,747	0.04%
2021/12/28	14	106.11	6	106.92	105.50	8	2,759	0.29%
2021/12/27	2	105.25	2.1	105.26	105.50	-0.1	2,779	0.00%
2021/12/24	0	0.00	2.1	106.24	105.50	-2.1	2,803	-0.07%
2021/12/23	1.1	105.95	0	0.00	105.00	1.1	2,807	0.04%
2021/12/22	4	106.25	3.7	106.01	106.00	0.3	2,833	0.01%
2021/12/21	1.1	107.45	5	106.70	107.00	-3.9	2,836	-0.14%
2021/12/20	5.1	105.30	7.1	106.01	106.00	-2	2,837	-0.07%
2021/12/17	7.6	107.48	4.3	107.83	105.00	3.3	2,840	0.11%
2021/12/16	15.1	107.83	17	107.18	107.00	-1.9	2,817	-0.07%
2021/12/15	5.2	106.23	21	106.98	107.00	-15.8	2,800	-0.57%
2021/12/14	18.1	103.83	26.2	103.86	104.50	-8.1	2,821	-0.29%
2021/12/13	20	107.63	19	107.63	106.50	1	2,780	0.04%
2021/12/10	64.3	108.82	81.6	109.13	108.00	-17.3	2,761	-0.63%
2021/12/09	10	105.95	15.2	106.26	106.00	-5.2	2,677	-0.19%
2021/12/08	74.3	108.46	207.4	108.20	106.50	-133.2	2,666	-4.99%	大賣/鉅額交易
2021/12/07	208.6	107.23	58.1	107.42	107.50	150.5	2,593	5.80%	大買/鉅額交易
2021/12/06	33.1	104.59	17.2	104.73	104.50	15.9	2,554	0.62%
2021/12/03	10.1	103.14	7.2	103.54	102.50	2.9	2,557	0.11%
2021/12/02	23	102.57	68	103.29	103.00	-45	2,597	-1.73%
2021/12/01	13.8	99.76	5	100.80	101.00	8.8	2,562	0.34%
2021/11/30	33.5	100.86	19.2	100.78	100.50	14.4	2,596	0.55%
2021/11/29	26.2	99.06	21.1	98.71	98.50	5.1	2,600	0.19%
2021/11/26	40.4	99.65	22.3	101.23	98.80	18.1	2,601	0.70%
2021/11/25	34	102.85	8.2	102.80	102.00	25.8	2,617	0.98%
2021/11/24	22.3	102.90	6	103.42	103.00	16.3	2,602	0.63%
2021/11/23	13.2	104.59	20.1	103.35	102.00	-6.8	2,614	-0.26%
2021/11/22	10.5	105.52	7	105.86	104.50	3.5	2,639	0.13%
2021/11/19	51.2	107.49	31.5	108.23	107.00	19.7	2,648	0.74%
2021/11/18	80.4	109.48	66.6	109.48	108.50	13.8	2,627	0.53%
2021/11/17	75.4	103.64	51.2	103.81	103.50	24.2	2,627	0.92%
2021/11/16	108.2	102.90	135.7	105.76	107.50	-27.5	2,552	-1.08%	大買/大賣/
2021/11/15	41	99.00	41.1	98.01	98.00	0	2,402	0.00%
2021/11/12	34.3	97.12	74.6	98.15	99.50	-40.3	2,406	-1.67%
2021/11/11	12.2	94.82	19.5	95.09	92.40	-7.3	2,271	-0.32%
2021/11/10	18	95.28	3.1	95.48	94.80	14.9	2,335	0.64%
2021/11/09	58.2	96.34	56	96.34	96.60	2.2	2,435	0.09%
2021/11/08	99.2	95.61	50.5	96.29	97.40	48.7	2,466	1.97%
2021/11/05	63.7	92.01	10.2	91.95	93.40	53.5	2,497	2.14%
2021/11/04	69.1	92.21	15.1	91.77	90.60	54	2,726	1.98%
2021/11/03	73.1	93.84	25.5	93.96	92.80	47.6	2,994	1.59%
2021/11/02	20.1	89.68	19.1	89.73	90.30	1	2,959	0.03%
2021/11/01	8	87.55	7.1	87.94	87.70	0.9	2,987	0.03%
2021/10/29	5	86.38	3	86.27	86.10	2	2,989	0.07%
2021/10/28	2	85.90	2.4	86.32	85.30	-0.4	2,978	-0.01%
2021/10/27	3	84.90	3.1	85.02	84.60	-0.1	3,012	0.00%
2021/10/26	3	86.27	2.2	86.22	86.00	0.8	3,067	0.03%
2021/10/25	7	86.06	8.7	86.47	87.00	-1.7	3,122	-0.05%
2021/10/22	4	84.98	2	85.15	84.70	2	3,150	0.06%
2021/10/21	5	87.30	6	87.52	86.80	-1	3,183	-0.03%
2021/10/20	10	87.12	4.3	87.43	86.90	5.7	3,213	0.18%
2021/10/19	3.4	86.04	26.4	85.16	86.80	-23.1	3,258	-0.71%
2021/10/18	29.1	85.37	26.6	85.99	85.00	2.5	3,329	0.07%
2021/10/15	10.2	87.19	4.6	87.31	87.00	5.7	3,366	0.17%
2021/10/14	59	88.46	63	88.75	88.00	-4	3,382	-0.12%
2021/10/13	27	87.61	26.5	88.31	86.80	0.5	3,402	0.01%
2021/10/12	26	88.15	24	89.02	86.40	2	3,512	0.06%
2021/10/08	1	89.19	51	89.12	88.80	-50	3,796	-1.32%
2021/10/07	66	90.37	22	90.44	90.00	44	3,916	1.12%
2021/10/06	0.1	88.50	1.1	87.98	87.30	-1	4,019	-0.02%
2021/10/05	2	86.85	3	87.07	88.80	-1	4,135	-0.02%
2021/10/04	17	91.04	23.9	89.58	87.20	-6.9	4,193	-0.16%
2021/10/01	19.1	91.67	18.1	92.19	91.60	0.9	4,247	0.02%
2021/09/30	2	97.75	7	96.89	98.80	-5	4,388	-0.11%
2021/09/29	9.1	97.03	4.3	96.86	95.70	4.9	4,534	0.11%
2021/09/28	4	99.95	2	99.85	100.00	2	4,670	0.04%
2021/09/27	7	101.57	13	101.00	101.00	-6	4,836	-0.12%
2021/09/24	3	102.33	4	102.75	102.50	-1	5,186	-0.02%
2021/09/23	3.2	102.53	3	102.50	101.50	0.2	5,490	0.00%
2021/09/22	6	102.00	3	102.33	102.00	3	5,768	0.05%
2021/09/17	6	103.92	6	104.58	104.00	0	6,225	0.00%
2021/09/16	1	104.00	3	103.50	103.50	-2	6,611	-0.03%
2021/09/15	2	102.75	8	104.75	105.50	-6	7,352	-0.08%
2021/09/14	17.4	103.42	4	103.13	103.00	13.4	7,792	0.17%
2021/09/13	3	106.00	6	107.00	105.50	-3	8,738	-0.03%
2021/09/10	13.1	105.70	22	105.23	106.50	-8.9	9,533	-0.09%
2021/09/09	12	106.54	6	105.50	105.50	6	10,337	0.06%
2021/09/08	5	104.90	7	105.57	108.00	-2	10,557	-0.02%
2021/09/07	35.2	105.87	38.2	104.83	104.00	-3	10,745	-0.03%
2021/09/06	4.5	101.52	8.1	102.20	102.00	-3.6	10,939	-0.03%
2021/09/03	14.2	103.77	7.5	104.97	104.00	6.7	11,502	0.06%
2021/09/02	6	107.42	12.1	107.59	107.50	-6.1	11,858	-0.05%
2021/09/01	15.8	106.72	17.1	106.66	106.50	-1.3	12,244	-0.01%
2021/08/31	46	109.99	26.1	109.85	109.50	20	12,513	0.16%
2021/08/30	2.1	107.30	16	107.16	107.00	-13.9	12,898	-0.11%
2021/08/27	15.5	110.42	7	110.29	107.50	8.5	13,400	0.06%
2021/08/26	16	118.41	14	119.96	120.50	2	13,503	0.01%
2021/08/25	6	118.50	14.2	118.63	119.50	-8.2	13,795	-0.06%
2021/08/24	17.1	118.02	61	117.02	115.00	-43.9	13,900	-0.32%
2021/08/23	172.4	118.22	139.2	118.14	117.00	33.2	13,976	0.24%	大買/大賣/
2021/08/20	27	110.81	27.1	111.11	112.00	-0.1	13,862	0.00%
2021/08/19	18	110.53	46.2	110.31	109.50	-28.2	13,888	-0.20%
2021/08/18	33	108.92	32	108.26	111.00	1	13,840	0.01%
2021/08/17	3.1	104.53	17	106.41	103.00	-13.9	13,772	-0.10%
2021/08/16	17.1	109.63	46	104.74	105.50	-28.9	13,751	-0.21%
2021/08/13	72.1	115.40	43	115.50	112.50	29	13,679	0.21%
2021/08/12	29.4	112.51	57.1	111.95	114.50	-27.6	13,543	-0.20%
2021/08/11	35.2	109.29	36.4	109.92	109.50	-1.2	13,496	-0.01%
2021/08/10	146.2	116.01	79.2	114.66	110.50	67	13,429	0.50%	大買/
2021/08/09	99.2	114.96	108.2	116.30	118.00	-9	13,206	-0.07%	大賣/
2021/08/06	23	107.59	44.7	107.69	107.50	-21.6	12,922	-0.17%
2021/08/05	56.2	106.02	40.4	104.82	103.50	15.8	12,891	0.12%
2021/08/04	2.1	107.21	4	107.38	108.00	-1.9	12,892	-0.02%
2021/08/03	2	104.50	2	104.25	104.00	0	12,920	0.00%
2021/08/02	16.1	105.24	35	102.11	105.00	-19	12,949	-0.15%
2021/07/30	34.1	104.18	14	106.46	101.50	20.1	12,926	0.16%
2021/07/29	40.1	109.48	28.5	108.79	109.50	11.6	12,884	0.09%
2021/07/28	44.2	101.96	50.2	102.27	101.50	-6	12,840	-0.05%
2021/07/27	22.1	107.02	9	108.22	104.00	13.1	12,855	0.10%
2021/07/26	12.1	111.20	10.1	112.10	112.50	2	12,864	0.02%
2021/07/23	40	109.61	29	109.36	109.00	11	12,840	0.09%
2021/07/22	16	108.03	31.8	106.25	109.50	-15.8	12,805	-0.12%
2021/07/21	29.2	107.40	19.1	107.73	105.50	10.1	12,763	0.08%
2021/07/20	15	110.28	17	109.38	111.00	-2	12,747	-0.02%
2021/07/19	10	114.35	26	113.40	115.00	-16	12,746	-0.13%
2021/07/16	44.2	116.22	51	114.93	112.50	-6.8	12,872	-0.05%
2021/07/15	239.7	117.29	193	117.73	118.00	46.7	12,841	0.36%	大買/大賣/
2021/07/14	51.1	110.14	75.1	108.95	112.00	-24	12,565	-0.19%
2021/07/13	44.1	115.52	24.7	115.25	111.00	19.5	12,477	0.16%
2021/07/12	20.1	120.23	69.1	120.14	123.00	-49	12,377	-0.40%
2021/07/09	29.2	118.26	17.2	118.55	115.00	12.1	12,268	0.10%
2021/07/08	17.7	120.03	45.1	120.96	122.50	-27.4	12,227	-0.22%
2021/07/07	58.2	120.45	70	119.45	121.50	-11.8	12,159	-0.10%
2021/07/06	63	124.71	70.3	124.17	120.00	-7.3	12,017	-0.06%
2021/07/05	71.6	122.19	120.1	120.43	124.50	-48.4	11,887	-0.41%	大賣/
2021/07/02	117.1	128.11	141.3	128.73	128.00	-24.2	11,742	-0.21%	大買/大賣/
2021/07/01	170.4	135.15	186	135.56	131.00	-15.6	11,599	-0.13%	大買/大賣/
2021/06/30	123.1	134.95	170	134.47	134.00	-46.9	11,281	-0.42%	大買/大賣/
2021/06/29	125.2	135.25	103	134.23	130.50	22.2	11,026	0.20%	大買/大賣/
2021/06/28	278.1	139.89	288.1	140.16	137.50	-10	10,780	-0.09%	大買/大賣/
2021/06/25	370.2	136.53	308	136.33	134.00	62.2	10,339	0.60%	大買/大賣/
2021/06/24	538	137.22	508	136.83	134.50	30	9,950	0.30%	大買/大賣/
2021/06/23	251.3	133.32	322.2	133.05	132.00	-70.9	9,231	-0.77%	大買/大賣/
2021/06/22	766.7	152.56	630.6	149.89	138.50	136.1	8,802	1.55%	大買/大賣/鉅額交易
2021/06/21	539	154.37	445.8	154.97	149.50	93.2	7,861	1.19%	大買/大賣/
2021/06/18	491.3	142.42	446	143.76	145.50	45.2	7,103	0.64%	大買/大賣/
2021/06/17	38.1	128.20	137.3	129.62	132.50	-99.2	6,372	-1.56%	大賣/
2021/06/16	86.1	127.28	101	125.22	120.50	-14.9	6,173	-0.24%	大賣/
2021/06/15	212.3	129.72	165.7	129.57	126.50	46.7	6,121	0.76%	大買/大賣/
2021/06/11	438.1	134.45	388.4	134.36	131.00	49.7	5,913	0.84%	大買/大賣/
2021/06/10	164.5	123.51	233.1	124.35	130.50	-68.6	5,356	-1.28%	大買/大賣/
2021/06/09	393.7	124.87	277.5	123.55	119.00	116.2	4,980	2.33%	大買/大賣/鉅額交易
2021/06/08	73	117.23	107.5	118.52	119.50	-34.5	4,582	-0.75%	大賣/
2021/06/07	239.9	115.72	219.3	113.80	109.00	20.6	4,317	0.48%	大買/大賣/
2021/06/04	211.2	117.56	221.1	118.19	120.00	-9.9	3,895	-0.25%	大買/大賣/
2021/06/03	106	106.64	77.2	107.78	109.50	28.9	3,408	0.85%	大買/
2021/06/02	107.9	96.12	122	96.87	99.80	-14.1	3,268	-0.43%	大買/大賣/
2021/06/01	93	87.17	124	86.98	90.80	-31	2,937	-1.06%	大賣/
2021/05/28	25.2	79.55	38.2	79.49	80.20	-13	2,668	-0.49%
2021/05/27	85	77.45	57.3	77.96	78.10	27.7	2,705	1.02%
2021/05/26	7	74.27	10	74.89	74.90	-3	2,659	-0.11%
2021/05/25	10	73.50	11.5	73.42	73.60	-1.5	2,644	-0.06%
2021/05/24	13	74.35	6	74.83	74.00	7	2,634	0.27%
2021/05/21	2	72.95	18	73.58	74.00	-16	2,621	-0.61%
2021/05/20	2.1	72.61	1	72.20	71.80	1.1	2,618	0.04%
2021/05/19	14.2	73.10	10	72.45	72.80	4.2	2,616	0.16%
2021/05/18	7	70.06	33	69.95	72.90	-26	2,600	-1.00%
2021/05/17	14.2	67.82	2	66.00	66.80	12.2	2,587	0.47%
2021/05/14	13.2	70.95	6	72.90	71.00	7.2	2,564	0.28%
2021/05/13	52	68.60	12	70.48	71.90	40	2,543	1.57%
2021/05/12	62	74.98	18.8	72.25	71.20	43.2	2,518	1.71%
2021/05/11	40	77.89	7	78.59	77.60	33	2,458	1.34%
2021/05/10	5	81.10	20	81.29	80.80	-15	2,413	-0.62%
2021/05/07	12	79.09	3	79.17	79.70	9	2,377	0.38%
2021/05/06	16	78.65	8	78.86	78.60	8	2,369	0.34%
2021/05/05	1	78.60	5	78.18	77.80	-4	2,364	-0.17%
2021/05/04	22	77.22	9	76.68	77.30	13	2,353	0.55%
2021/05/03	10.7	81.27	22	81.49	80.60	-11.3	2,298	-0.49%
2021/04/29	7.2	79.47	10	79.57	79.90	-2.8	2,248	-0.13%
2021/04/28	4.5	80.00	6	80.27	80.00	-1.5	2,243	-0.07%
2021/04/27	16	80.18	23	80.34	80.60	-7	2,242	-0.31%
2021/04/26	18	81.80	29	81.03	81.80	-11	2,211	-0.50%
2021/04/23	36	78.78	13	79.62	78.80	23	2,175	1.06%
2021/04/22	120	84.40	95.2	85.03	80.00	24.9	2,152	1.15%	大買/
2021/04/21	24	82.15	32	81.13	83.00	-8	1,974	-0.41%
2021/04/20	16.2	79.67	4	79.95	80.00	12.2	1,881	0.65%
2021/04/19	23.1	80.19	18.2	80.46	80.60	4.9	1,888	0.26%
2021/04/16	8	79.13	6.1	78.89	79.90	1.9	1,854	0.10%
2021/04/15	6	77.67	6	77.73	77.70	0	1,840	0.00%
2021/04/14	16.2	78.38	12.3	78.14	78.10	3.9	1,852	0.21%
2021/04/13	3	79.47	19	79.36	79.20	-16	1,890	-0.85%
2021/04/12	1.1	79.23	27	79.72	79.00	-26	1,920	-1.35%
2021/04/09	10	78.65	18	78.94	79.00	-8	1,911	-0.42%
2021/04/08	39.1	80.15	39	80.07	79.90	0.1	1,908	0.00%
2021/04/07	24.2	80.78	18.1	80.83	80.50	6.1	1,900	0.32%
2021/04/06	6.1	79.38	19.1	79.32	79.70	-13.1	1,922	-0.68%
2021/04/01	40.2	81.47	14	81.64	80.50	26.2	2,046	1.28%
2021/03/31	27.1	82.06	12	81.82	82.30	15.1	2,007	0.75%
2021/03/30	33	79.88	7	79.84	80.10	26	1,972	1.32%
2021/03/29	15.2	79.70	10	80.05	80.50	5.2	1,964	0.26%
2021/03/26	10.2	78.47	9.1	78.47	78.70	1.1	1,969	0.05%
2021/03/25	6	77.65	3	77.77	78.10	3	2,024	0.15%
2021/03/24	7.2	77.14	9	77.23	77.50	-1.8	2,029	-0.09%
2021/03/23	13	77.64	24	77.06	77.20	-11	2,025	-0.54%
2021/03/22	29.2	77.82	33	77.54	78.50	-3.8	1,988	-0.19%
2021/03/19	13	76.52	14.2	76.52	76.10	-1.2	1,970	-0.06%
2021/03/18	170	76.74	206	76.47	76.10	-36	2,036	-1.77%	大買/大賣/
2021/03/17	10	76.10	7.1	76.10	76.10	2.9	1,910	0.15%
2021/03/16	26	69.13	13	69.11	69.20	13	1,879	0.69%
2021/03/15	7.1	68.65	10	68.66	68.80	-2.9	1,880	-0.15%
2021/03/12	8	67.88	15	67.91	68.10	-7	1,951	-0.36%
2021/03/11	2.2	67.75	14	67.81	68.00	-11.8	1,954	-0.60%
2021/03/10	11	66.95	26.1	66.84	67.10	-15.1	1,956	-0.77%
2021/03/09	32	66.07	40	66.58	67.20	-8	1,984	-0.40%
2021/03/08	21	66.02	10.1	65.86	65.40	11	1,967	0.56%
2021/03/05	3	65.67	3	66.17	65.90	0	1,965	0.00%
2021/03/04	7	64.87	9	65.84	66.10	-2	1,961	-0.10%
2021/03/03	11	65.16	27	65.25	65.50	-16	1,955	-0.82%
2021/03/02	116	66.97	25	65.69	65.10	91	1,941	4.69%	大買/
2021/02/26	8	64.34	38	63.90	64.60	-30	1,856	-1.62%
2021/02/25	1.1	63.39	3	63.40	63.60	-1.9	1,846	-0.10%
2021/02/24	4	62.75	5	62.84	62.60	-1	1,852	-0.05%
2021/02/23	3	63.77	1	63.70	63.70	2	1,857	0.11%
2021/02/22	5	63.78	2	63.90	64.00	3	1,864	0.16%
2021/02/19	7	62.76	83	62.72	63.00	-76	1,866	-4.07%
2021/02/18	10	63.01	11	63.08	63.10	-1	1,893	-0.05%
2021/02/17	16	61.86	11	61.89	62.90	5	1,898	0.26%
2021/02/05	24	60.78	1	60.80	60.50	23	1,894	1.21%
2021/02/04	2	60.50	4	60.73	61.40	-2	1,913	-0.10%
2021/02/03	5.3	60.58	3	61.07	60.70	2.3	1,956	0.12%
2021/02/02	3	60.50	9	60.40	60.60	-6	2,045	-0.29%
2021/02/01	2	58.75	3	58.93	58.80	-1	2,133	-0.05%
2021/01/29	8	59.39	3	60.63	59.00	5	2,182	0.23%
2021/01/28	4	60.60	9	60.26	60.30	-5	2,253	-0.22%
2021/01/27	0	0.00	5	59.90	60.00	-5	2,276	-0.22%
2021/01/26	2	59.50	8	58.98	59.30	-6	2,294	-0.26%
2021/01/25	3	57.90	7	57.69	58.40	-4	2,319	-0.17%
2021/01/22	1	56.80	44	56.49	56.90	-43	2,342	-1.84%
2021/01/21	1	56.10	1	57.00	56.00	0	2,377	0.00%
2021/01/20	9	56.50	11	56.27	56.20	-2	2,499	-0.08%
2021/01/19	2	57.85	4.5	58.29	58.20	-2.5	2,536	-0.10%
2021/01/18	7	57.16	12.1	56.60	57.80	-5.1	2,685	-0.19%
2021/01/15	11	59.05	5	58.82	58.10	6	2,720	0.22%
2021/01/14	1	61.10	7	61.16	61.00	-6	2,711	-0.22%
2021/01/13	7	60.44	20.4	60.39	60.30	-13.4	2,739	-0.49%
2021/01/12	19	61.18	18	61.07	60.50	1	2,756	0.04%
2021/01/11	2	62.40	4	62.30	62.40	-2	2,754	-0.07%
2021/01/08	8	62.43	5.1	62.39	62.00	2.9	2,789	0.10%
2021/01/07	19	62.45	24	62.46	62.70	-5	2,973	-0.17%
2021/01/06	27.2	62.91	61	63.33	62.50	-33.8	3,084	-1.10%
2021/01/05	18.1	65.10	11	65.17	65.00	7.1	3,071	0.23%
2021/01/04	11	66.98	3	66.97	66.50	8	3,037	0.26%
2020/12/31	14.2	66.47	10	66.30	66.30	4.2	3,038	0.14%
2020/12/30	15	66.67	9	66.56	66.70	6	3,049	0.20%
2020/12/29	25	68.67	19	68.33	67.40	6	3,044	0.20%
2020/12/28	119.1	70.38	149	70.47	68.80	-29.9	3,020	-0.99%	大買/大賣/
2020/12/25	8	66.94	34	66.97	67.20	-26	2,887	-0.90%
2020/12/24	5	65.78	2	65.90	65.90	3	2,883	0.10%
2020/12/23	4	65.43	2	65.30	65.60	2	2,901	0.07%
2020/12/22	15	67.02	14	66.98	66.00	1	2,947	0.03%
2020/12/21	33	68.89	33	68.68	68.30	0	2,930	0.00%
2020/12/18	13	66.56	2	66.30	66.10	11	2,889	0.38%
2020/12/17	9	67.03	12	67.08	66.50	-3	2,911	-0.10%
2020/12/16	5	68.16	15	68.11	68.10	-10	2,933	-0.34%
2020/12/15	49	69.61	34	69.57	68.00	15	2,971	0.50%
2020/12/14	40	69.53	43	69.98	70.50	-3	2,947	-0.10%
2020/12/11	10.2	67.94	20	67.92	67.40	-9.8	2,881	-0.34%
2020/12/10	12	67.66	9	67.34	66.80	3	2,918	0.10%
2020/12/09	1	68.00	5	68.86	67.40	-4	3,064	-0.13%
2020/12/08	53	67.97	75	68.99	67.80	-22	3,131	-0.70%
2020/12/07	15	66.69	17	66.53	66.70	-2	3,074	-0.07%
2020/12/04	13	67.17	23	67.14	66.80	-10	3,128	-0.32%
2020/12/03	20	66.29	37	66.30	66.30	-17	3,205	-0.53%
2020/12/02	0	0.00	1	64.30	64.70	-1	3,251	-0.03%
2020/12/01	2	64.40	10	64.21	64.50	-8	3,325	-0.24%
2020/11/30	4	65.05	7	65.00	65.00	-3	3,427	-0.09%
2020/11/27	6	64.88	5	65.32	65.40	1	3,635	0.03%
2020/11/26	6	65.07	5	65.26	65.10	1	4,000	0.02%
2020/11/25	3	65.13	11	65.49	64.90	-8	4,113	-0.19%
2020/11/24	6	65.90	23	65.28	65.50	-17	4,406	-0.39%
2020/11/23	37	65.48	3.1	65.10	65.80	33.9	4,437	0.76%
2020/11/20	1	65.40	2	65.10	64.70	-1	4,472	-0.02%
2020/11/19	8	65.61	15	65.57	65.30	-7	4,549	-0.15%
2020/11/18	12	64.79	19	65.72	65.80	-7	4,577	-0.15%
2020/11/17	8	64.13	9	64.06	64.50	-1	4,625	-0.02%
2020/11/16	8	65.94	12	65.58	65.50	-4	4,694	-0.09%
2020/11/13	9	65.83	1	66.00	65.80	8	4,752	0.17%
2020/11/12	10	66.13	2.6	66.12	65.60	7.4	4,824	0.15%
2020/11/11	15.3	66.67	30	66.71	67.10	-14.7	4,871	-0.30%
2020/11/10	91.1	68.45	78.3	68.87	66.50	12.8	5,047	0.25%
2020/11/09	121.1	70.95	110	70.93	70.50	11.1	5,062	0.22%	大買/大賣/
2020/11/06	38	68.75	26.5	68.83	69.50	11.5	5,089	0.23%
2020/11/05	95	68.52	59	68.75	68.50	36	5,313	0.68%
2020/11/04	33.3	66.91	14	67.06	67.90	19.3	5,419	0.36%
2020/11/03	56	67.02	35	67.32	66.60	21	5,434	0.39%
2020/11/02	94	66.63	27	66.57	67.10	67	5,499	1.22%
2020/10/30	13	66.48	8.3	66.37	66.00	4.7	5,526	0.08%
2020/10/29	13	66.61	27	66.53	67.10	-14	5,508	-0.25%
2020/10/28	51.8	67.36	30	67.24	66.90	21.8	5,496	0.40%
2020/10/27	39.2	64.92	40	64.86	65.90	-0.8	5,373	-0.01%
2020/10/26	117	67.26	104	66.78	64.00	13	5,330	0.24%	大買/大賣/
2020/10/23	40	64.85	36.4	64.91	64.80	3.6	5,181	0.07%
2020/10/22	15	63.84	12	63.74	63.90	3	5,137	0.06%
2020/10/21	18	63.86	3	63.97	63.40	15	5,123	0.29%
2020/10/20	15	63.21	8	63.29	63.50	7	5,097	0.14%
2020/10/19	4	62.98	6	62.88	63.10	-2	5,072	-0.04%
2020/10/16	17	63.06	19	62.77	62.80	-2	5,066	-0.04%
2020/10/15	120	64.69	103	63.47	62.80	17	5,088	0.33%	大買/大賣/
2020/10/14	22	61.47	44	61.28	63.50	-22	4,895	-0.45%
2020/10/13	50	58.40	48	59.06	57.80	2	4,763	0.04%
2020/10/12	8	57.94	8	58.49	57.40	0	4,713	0.00%
2020/10/08	3	59.20	8	59.06	59.00	-5	4,710	-0.11%
2020/10/07	10	59.17	5	59.44	59.00	5	4,699	0.11%
2020/10/06	2	58.90	0	0.00	58.70	2	4,682	0.04%
2020/10/05	9	59.41	12	59.11	58.90	-3	4,720	-0.06%
2020/09/30	14	59.23	12	58.72	59.80	2	4,709	0.04%
2020/09/29	4	56.98	5	57.34	57.30	-1	4,726	-0.02%
2020/09/28	3	56.63	7	56.77	57.00	-4	4,756	-0.08%
2020/09/25	14	56.19	12	56.23	55.50	2	4,768	0.04%
2020/09/24	9.1	57.45	20	57.54	57.00	-11	4,752	-0.23%
2020/09/23	13	58.91	6	59.45	58.00	7	4,760	0.15%
2020/09/22	13	58.23	60	58.51	60.20	-47	4,728	-0.99%
2020/09/21	14	59.08	10	58.83	58.70	4	4,699	0.09%
2020/09/18	19	60.14	30	60.13	59.70	-11	4,711	-0.23%
2020/09/17	11	61.23	23	60.99	60.60	-12	4,697	-0.26%
2020/09/16	9	62.41	15	62.08	62.20	-6	4,677	-0.13%
2020/09/15	33	64.17	39	64.24	63.30	-6	4,679	-0.13%
2020/09/14	94	62.19	132	61.10	63.90	-38	4,651	-0.82%	大賣/
2020/09/11	45	61.82	98.7	62.64	60.00	-53.7	4,532	-1.18%
2020/09/10	20.1	64.54	20	64.61	64.50	0.1	4,506	0.00%
2020/09/09	42	66.05	42	65.52	65.40	0	4,615	0.00%
2020/09/08	41	65.64	123	66.36	64.30	-82	4,663	-1.76%	大賣/
2020/09/07	54	69.99	36	70.14	68.00	18	4,575	0.39%
2020/09/04	43	69.00	68	68.71	70.00	-25	4,521	-0.55%
2020/09/03	68.1	70.70	35	70.42	69.70	33.1	4,485	0.74%
2020/09/02	133	70.38	119.2	69.93	70.70	13.8	4,414	0.31%	大買/大賣/
2020/09/01	369	70.98	382	69.60	67.30	-13	4,265	-0.30%	大買/大賣/
2020/08/31	85	66.44	101	67.25	68.00	-16	3,908	-0.41%	大賣/
2020/08/28	194.2	61.41	205	61.45	61.90	-10.8	3,802	-0.29%	大買/大賣/
2020/08/27	31	56.71	16	57.08	57.30	15	3,512	0.43%
2020/08/26	12	56.53	11	56.46	56.90	1	3,509	0.03%
2020/08/25	44	57.34	63	57.00	55.50	-19	3,483	-0.55%
2020/08/24	25	55.35	5	55.36	55.40	20	3,421	0.58%
2020/08/21	46	56.61	26	56.62	56.00	20	3,399	0.59%
2020/08/20	56	54.04	79	54.74	55.30	-23	3,339	-0.69%
2020/08/19	36	57.27	43	57.75	56.60	-7	3,245	-0.22%
2020/08/18	92	58.05	40	57.89	58.50	52	3,185	1.63%
2020/08/17	51	57.09	47	56.91	57.00	4	3,121	0.13%
2020/08/14	159	55.95	154	55.82	55.80	5	3,080	0.16%	大買/大賣/
2020/08/13	55	56.38	50	56.25	57.00	5	2,866	0.17%
2020/08/12	64	53.03	82	53.50	55.20	-18	2,776	-0.65%
2020/08/11	181	52.79	175	52.58	52.10	6	2,700	0.22%	大買/大賣/
2020/08/10	65	48.93	59	48.84	50.60	6	2,448	0.25%
2020/08/07	22	45.48	19	45.32	46.00	3	2,291	0.13%
2020/08/06	55	44.96	83	44.85	44.85	-28	2,268	-1.23%
2020/08/05	13	42.20	74	41.27	43.25	-61	2,197	-2.78%
2020/08/04	6	40.17	29	39.95	39.80	-23	2,184	-1.05%
2020/08/03	10	39.86	20	39.88	39.90	-10	2,218	-0.45%
2020/07/31	6	39.21	6	39.25	39.00	0	2,215	0.00%
2020/07/30	2	39.15	10	38.93	39.10	-8	2,210	-0.36%
2020/07/29	3	38.50	9	38.48	38.65	-6	2,204	-0.27%
2020/07/28	7	37.72	5	37.79	37.50	2	2,197	0.09%
2020/07/27	5	38.31	13	38.18	38.05	-8	2,191	-0.37%
2020/07/24	7	38.36	16.1	38.39	38.70	-9.1	2,185	-0.42%
2020/07/23	6	38.75	15	38.62	38.80	-9	2,175	-0.41%
2020/07/22	12	38.93	7	39.19	39.00	5	2,172	0.23%
2020/07/21	26	39.14	56	38.95	39.25	-30	2,149	-1.40%
2020/07/20	3.2	35.70	6	35.84	36.50	-2.8	2,084	-0.13%
2020/07/17	19	35.60	12	35.48	35.50	7	2,081	0.34%
2020/07/16	3	36.27	7	36.29	36.05	-4	2,079	-0.19%
2020/07/15	21	35.67	12	35.58	35.60	9	2,076	0.43%
2020/07/14	5	36.51	3	36.30	36.20	2	2,067	0.10%
2020/07/13	7	36.71	9	36.60	36.70	-2	2,061	-0.10%
2020/07/10	59	36.42	45	36.32	35.90	14	2,043	0.69%
2020/07/09	22	38.47	18	38.34	38.10	4	1,997	0.20%
2020/07/08	50	38.65	46	38.61	38.40	4	1,979	0.20%
2020/07/07	31	40.08	87	39.99	39.60	-56	1,928	-2.90%
2020/07/06	38	41.33	19	41.20	41.30	19	1,886	1.01%
2020/07/03	52.1	41.36	74	41.27	41.35	-21.9	1,855	-1.18%
2020/07/02	61	40.25	67	40.12	40.15	-6	1,819	-0.33%
2020/07/01	27	39.64	12	39.59	39.45	15	1,780	0.84%
2020/06/30	34	39.49	21	39.50	39.40	13	1,769	0.73%
2020/06/29	55	40.07	16	40.00	39.95	39	1,751	2.23%
2020/06/24	28	38.98	43	38.73	39.45	-15	1,699	-0.88%
2020/06/23	21	37.78	6	38.10	37.90	15	1,670	0.90%
2020/06/22	42	37.65	53	37.79	37.55	-11	1,659	-0.66%
2020/06/19	100	39.85	48	39.53	38.70	52	1,626	3.20%
2020/06/18	93	39.55	48	39.71	39.65	45	1,595	2.82%
2020/06/17	58	39.13	76	39.09	40.00	-18	1,566	-1.15%
2020/06/16	306	38.22	90	38.07	37.80	216	1,499	14.40%	大買/鉅額交易
2020/06/15	69	36.77	23	36.80	37.25	46	1,377	3.34%
2020/06/12	12	33.11	3	32.83	33.90	9	1,261	0.71%
2020/06/11	13	33.81	72	33.36	32.85	-59	1,244	-4.74%
2020/06/10	73	35.07	19	34.95	34.40	54	1,212	4.46%
2020/06/09	24	34.58	17.2	34.67	34.50	6.9	1,170	0.59%
2020/06/08	36	34.20	5	34.46	35.20	31	1,136	2.73%
2020/06/05	3	32.15	2	32.15	32.45	1	1,070	0.09%
2020/06/04	7	32.16	2	32.08	32.10	5	1,058	0.47%
2020/06/03	1	32.05	2	32.10	32.35	-1	1,056	-0.09%
2020/06/02	10	32.14	11	32.10	31.50	-1	1,038	-0.10%
2020/06/01	5	31.36	3	31.28	31.50	2	996	0.20%
2020/05/29	9	30.73	0	0.00	31.00	9	977	0.92%
2020/05/28	5	30.32	2	30.08	29.90	3	949	0.32%
2020/05/27	2	29.85	3	29.87	29.90	-1	932	-0.11%
2020/05/26	6	29.88	6	29.73	29.65	0	935	0.00%
2020/05/25	4	29.51	4.1	29.56	29.55	-0.1	925	-0.01%
2020/05/22	3	29.63	3	29.17	29.20	0	911	0.00%
2020/05/21	5	29.71	44	30.05	30.10	-39	893	-4.36%
2020/05/20	6	29.15	3	29.12	29.20	3	862	0.35%
2020/05/19	7.2	28.99	5	29.15	29.10	2.2	853	0.26%
2020/05/18	18	29.34	2	29.10	29.00	16	844	1.89%
2020/05/15	2	28.45	5	28.53	28.35	-3	811	-0.37%
2020/05/14	9	29.08	14	29.35	28.90	-5	788	-0.63%
2020/05/13	12	29.28	2	28.95	29.65	10	764	1.31%
2020/05/12	6	28.65	16.1	28.64	28.75	-10.1	739	-1.37%
2020/05/11	41	28.42	7	28.39	28.70	34	717	4.74%
2020/05/08	3	27.53	22	27.54	27.45	-19	669	-2.84%
2020/05/07	12	26.07	2	26.65	27.00	10	630	1.59%
2020/05/06	0	0.00	3	25.22	25.35	-3	609	-0.49%
2020/05/05	0	0.00	3	24.85	25.05	-3	610	-0.49%
2020/05/04	6	24.64	3	24.68	24.60	3	607	0.49%
2020/04/30	2	24.90	3	25.05	24.95	-1	609	-0.16%
2020/04/29	2	24.73	1	24.85	24.70	1	619	0.16%
2020/04/23	1	23.80	0	0.00	23.85	1	667	0.15%
2020/04/22	0	0.00	1	23.50	23.50	-1	683	-0.15%
2020/04/21	1	24.20	0	0.00	23.55	1	682	0.15%
2020/04/20	0	0.00	2	24.30	24.50	-2	674	-0.30%
2020/04/17	5	24.06	0	0.00	24.05	5	675	0.74%
2020/04/16	5	23.90	0	0.00	23.95	5	668	0.75%
2020/04/15	3	24.00	4	23.99	24.05	-1	670	-0.15%
2020/04/13	3	23.90	2	23.85	23.80	1	674	0.15%
2020/04/10	2	23.45	0	0.00	23.65	2	680	0.29%
2020/04/09	1	23.45	0	0.00	23.45	1	692	0.14%
2020/04/08	1	23.60	0	0.00	23.75	1	693	0.14%
2020/04/07	1	23.60	6	22.89	23.80	-5	701	-0.71%
2020/04/06	3.1	22.15	6	22.18	22.15	-2.9	700	-0.41%
2020/04/01	0.4	22.65	0	0.00	22.50	0.4	701	0.06%
2020/03/31	4	21.71	11	21.97	22.00	-7	707	-0.99%
2020/03/27	6	22.62	1	22.10	22.10	5	720	0.69%
2020/03/26	0	0.00	3	21.50	21.95	-3	746	-0.40%
2020/03/25	9	20.60	6	20.66	20.55	3	743	0.40%
2020/03/24	8	19.64	4	19.81	19.95	4	731	0.55%
2020/03/23	5.2	19.13	1	19.50	19.10	4.2	713	0.59%
2020/03/20	0	0.00	2	21.00	21.20	-2	693	-0.29%
2020/03/19	5	20.01	1	20.25	20.20	4	695	0.57%
2020/03/18	9	21.55	10	21.56	21.45	-1	673	-0.15%
2020/03/17	6	22.22	3	22.00	21.85	3	671	0.45%
2020/03/16	1.3	22.77	3	22.68	22.65	-1.7	660	-0.26%
2020/03/13	3	23.62	3	23.73	23.70	0	653	0.00%
2020/03/12	2	24.85	8	24.96	24.80	-6	654	-0.92%
2020/03/11	3	25.78	0	0.00	25.65	3	654	0.46%
2020/03/10	0	0.00	2	25.35	25.65	-2	656	-0.30%
2020/03/09	0	0.00	8	25.55	25.90	-8	657	-1.22%
2020/03/04	0	0.00	1	26.10	26.05	-1	663	-0.15%
2020/03/02	10	26.15	2	26.10	26.00	8	676	1.18%
2020/02/26	0	0.00	1	26.35	26.35	-1	674	-0.15%
2020/02/24	0	0.00	2	26.50	26.45	-2	672	-0.30%
2020/02/21	2	26.73	0	0.00	26.85	2	671	0.30%
2020/02/20	1	27.00	0	0.00	27.05	1	672	0.15%
2020/02/19	2	27.10	0	0.00	27.10	2	672	0.30%
2020/02/18	0	0.00	1	26.45	27.00	-1	668	-0.15%
2020/02/17	1	26.35	0	0.00	26.35	1	657	0.15%
2020/02/13	0	0.00	1	26.60	26.65	-1	683	-0.15%
2020/02/10	1	26.05	10	26.00	26.00	-9	698	-1.29%
2020/02/07	1	26.60	0	0.00	26.60	1	691	0.14%
2020/02/06	3	26.95	0	0.00	26.90	3	687	0.44%
2020/02/05	1	26.65	0	0.00	26.75	1	700	0.14%
2020/02/04	3.2	26.31	1	26.40	26.55	2.2	697	0.31%
2020/02/03	4	26.01	109	25.97	26.25	-105	688	-15.24%	大賣/鉅額交易
2020/01/31	4	26.76	46	26.88	26.90	-42	674	-6.23%
2020/01/30	9	26.88	17	26.91	26.50	-8	663	-1.20%
2020/01/20	12	28.71	3	28.75	28.70	9	626	1.44%
2020/01/17	0	0.00	5	28.35	28.70	-5	616	-0.81%
2020/01/16	0	0.00	7	28.09	28.70	-7	610	-1.15%
2020/01/15	16	28.05	1	28.00	28.05	15	591	2.54%
2020/01/14	3	27.80	0	0.00	27.85	3	584	0.51%
2020/01/09	0	0.00	5	27.76	27.75	-5	569	-0.88%
2020/01/08	0	0.00	3	27.58	27.45	-3	564	-0.53%
2020/01/07	0	0.00	2	27.60	27.80	-2	557	-0.36%
2020/01/06	1	27.60	1	27.70	27.55	0	553	0.00%
2020/01/03	0	0.00	4	27.90	27.85	-4	544	-0.73%
2020/01/02	0	0.00	3	28.35	28.20	-3	550	-0.55%
2019/12/31	2.1	28.12	5	28.03	28.10	-2.9	543	-0.53%
2019/12/30	2	27.55	27	27.40	27.70	-25	528	-4.73%
2019/12/27	3	27.35	1	27.30	27.45	2	515	0.39%
2019/12/26	1	27.15	0	0.00	27.15	1	511	0.20%
2019/12/25	15	27.36	0	0.00	27.20	15	501	2.99%
2019/12/24	8	27.46	1	27.30	27.45	7	491	1.42%
2019/12/23	27.5	27.02	2	27.13	28.00	25.5	476	5.35%
2019/12/20	1.5	26.57	4	26.41	26.60	-2.5	437	-0.57%
2019/12/19	0	0.00	2	26.35	26.35	-2	428	-0.47%
2019/12/18	3	26.08	0	0.00	26.20	3	431	0.70%
2019/12/17	0	0.00	1	26.00	26.00	-1	430	-0.23%
2019/12/16	2.2	26.02	0	0.00	25.95	2.2	429	0.51%
2019/12/13	1	26.15	0	0.00	26.10	1	421	0.24%
2019/12/12	2	26.13	0	0.00	26.15	2	418	0.48%
2019/12/10	1	26.10	0	0.00	26.25	1	421	0.24%
2019/12/06	1	26.15	1	26.20	26.35	0	437	0.00%
2019/12/05	1	26.05	0	0.00	26.05	1	495	0.20%
2019/12/04	7	26.09	0	0.00	26.00	7	517	1.35%
2019/12/02	2	26.00	0	0.00	25.90	2	513	0.39%
2019/11/29	0	0.00	1	26.35	25.90	-1	509	-0.20%
2019/11/28	0	0.00	4	26.15	25.90	-4	499	-0.80%
2019/11/27	2.1	26.10	0	0.00	26.05	2.1	494	0.42%
2019/11/25	7	25.44	0	0.00	25.40	7	478	1.46%
2019/11/20	3	25.50	0	0.00	25.45	3	482	0.62%
2019/11/18	0	0.00	64	25.53	25.60	-64	477	-13.39%
2019/11/15	0	0.00	113	25.56	25.60	-113	479	-23.56%	大賣/鉅額交易
2019/11/14	1	25.75	0	0.00	25.75	1	489	0.20%
2019/11/13	0	0.00	2	26.08	26.05	-2	492	-0.41%
2019/11/12	7	25.90	8	25.81	25.80	-1	496	-0.20%
2019/11/11	3	24.92	1	25.30	25.50	2	491	0.41%
2019/11/08	2	25.15	0	0.00	25.20	2	488	0.41%
2019/11/07	0	0.00	1	25.15	25.20	-1	517	-0.19%
2019/11/06	2	25.20	0	0.00	25.25	2	514	0.39%
2019/11/05	0	0.00	3	25.10	25.20	-3	511	-0.59%
2019/11/04	8	25.19	1.6	25.17	25.20	6.4	508	1.25%
2019/10/31	1	24.50	0	0.00	24.60	1	488	0.20%
2019/10/30	0.4	24.55	0	0.00	24.55	0.4	486	0.08%
2019/10/29	0	0.00	6	24.41	24.50	-6	486	-1.23%
2019/10/25	1	24.15	0	0.00	24.15	1	482	0.21%
2019/10/09	1	23.65	3	23.80	23.70	-2	481	-0.42%
2019/10/08	39	24.02	17	23.92	23.80	22	481	4.57%
2019/10/01	1	25.20	3	25.15	25.15	-2	510	-0.39%
2019/09/27	4	24.90	5	24.90	24.95	-1	510	-0.20%
2019/09/24	0	0.00	2	25.00	24.90	-2	511	-0.39%
2019/09/23	9	24.83	0	0.00	24.95	9	509	1.77%
2019/09/20	8	24.99	1	25.05	24.95	7	501	1.40%
2019/09/19	0	0.00	1	25.15	25.10	-1	496	-0.20%
2019/09/18	2	25.00	1	25.10	25.05	1	496	0.20%
2019/09/17	2	24.90	0	0.00	25.05	2	497	0.40%
2019/09/16	1	24.90	10	25.10	25.10	-9	495	-1.82%
2019/09/12	1	25.00	0	0.00	25.05	1	495	0.20%
2019/09/11	21	25.34	3	25.33	25.15	18	491	3.66%
2019/09/10	23	25.00	23	25.03	24.80	0	480	0.00%
2019/09/09	54	25.81	21	26.04	25.60	33	465	7.09%
2019/09/06	82	24.55	7	24.36	24.80	75	397	18.88%
2019/09/05	0	0.00	0.5	23.85	23.85	-0.5	368	-0.14%
2019/09/03	0	0.00	0.3	23.70	23.75	-0.3	367	-0.08%
2019/09/02	2	23.70	0	23.85	23.80	2	365	0.55%
2019/08/30	0	0.00	30.5	23.40	23.50	-30.5	359	-8.47%
2019/08/28	5	23.33	0	0.00	23.25	5	389	1.28%
2019/08/26	2	23.05	15	23.08	23.25	-13	410	-3.16%
2019/08/23	0	0.00	3	23.40	23.40	-3	405	-0.74%
2019/08/20	0	0.00	1.2	23.49	23.40	-1.2	398	-0.29%
2019/08/19	1	23.50	0.2	23.55	23.55	0.9	393	0.22%
2019/08/16	85	23.29	1.1	23.26	23.35	83.9	380	22.04%
2019/08/15	127	23.37	2	23.30	23.40	125	370	33.72%	大買/鉅額交易
2019/08/14	10	23.35	7	23.39	23.45	3	357	0.84%
2019/08/13	11	23.10	11	23.10	23.10	0	345	0.00%
2019/08/12	1.6	22.90	35	23.09	23.10	-33.4	333	-10.00%
2019/08/05	1	21.25	0	0.00	21.25	1	314	0.32%
2019/08/02	0	0.00	1	21.15	21.15	-1	319	-0.31%
2019/07/31	1	21.45	0	0.00	21.40	1	336	0.30%
2019/07/30	1	21.40	0.1	21.35	21.35	0.9	335	0.26%
2019/07/29	0.1	21.30	0	0.00	21.45	0.1	337	0.04%
2019/07/26	0	0.00	1	21.45	21.40	-1	339	-0.30%
2019/07/24	0	21.20	0	0.00	21.35	0	343	0.01%
2019/07/23	1	21.30	0	0.00	21.30	1	344	0.29%
2019/07/19	1	21.25	0	0.00	21.45	1	340	0.29%
2019/07/18	1	21.30	0	0.00	21.25	1	336	0.30%
2019/07/16	1	21.25	0	0.00	21.30	1	334	0.30%
2019/07/12	3	21.30	0	0.00	21.25	3	332	0.90%
2019/07/11	6	21.44	0	0.00	21.40	6	329	1.82%
2019/07/10	0	0.00	2	21.38	21.45	-2	323	-0.62%
2019/07/09	8.5	22.85	0	0.00	22.85	8.5	307	2.76%
2019/07/08	4	22.83	1	22.85	22.70	3	293	1.02%
2019/07/05	5	22.80	1	22.85	22.85	4	286	1.40%
2019/07/04	0	0.00	1	22.55	22.60	-1	279	-0.36%
2019/07/03	10	22.45	1	22.45	22.45	9	280	3.21%
2019/07/02	1	22.40	0	0.00	22.40	1	282	0.35%
2019/07/01	1	22.40	10	22.40	22.35	-9	281	-3.20%
2019/06/27	1	22.25	0	0.00	22.30	1	287	0.35%
2019/06/26	5	22.30	1	22.30	22.25	4	286	1.40%
2019/06/19	0	0.00	50	22.35	22.40	-50	291	-17.14%
2019/06/18	0	0.00	2	22.40	22.35	-2	305	-0.65%
2019/06/17	2	22.25	1	22.25	22.30	1	302	0.33%
2019/06/12	20	22.05	0	0.00	22.10	20	302	6.62%
2019/06/11	1	22.10	0	0.00	22.05	1	300	0.33%
2019/06/10	25	22.16	0	0.00	22.10	25	298	8.38%
2019/06/04	23	22.56	0	0.00	22.20	23	284	8.09%
2019/06/03	0	0.00	3	22.28	22.50	-3	260	-1.15%
2019/05/30	2	21.65	0	0.00	21.70	2	232	0.86%
2019/05/24	0.3	21.65	0	0.00	21.45	0.3	231	0.13%
2019/05/22	2	21.63	1	21.60	21.55	1	229	0.43%
2019/05/21	1	21.45	1	21.50	21.60	0	229	0.00%
2019/05/20	1	21.65	0	0.00	21.40	1	225	0.44%
2019/05/13	1	21.75	2	21.90	21.70	-1	215	-0.46%
2019/05/10	2	22.63	1	22.40	22.35	1	209	0.48%
2019/05/09	4	22.46	0	0.00	22.50	4	203	1.97%
2019/05/08	2	21.65	0	0.00	21.85	2	184	1.08%
2019/05/07	0	0.00	1	21.95	21.95	-1	184	-0.54%
2019/05/06	1	21.85	1	22.00	21.80	0	183	0.00%
2019/05/02	1	22.00	1	22.00	22.00	0	175	0.00%
2019/04/30	2	21.75	5	21.75	21.80	-3	171	-1.75%
2019/04/29	1	21.75	17	21.73	21.75	-16	170	-9.38%
2019/04/26	0	0.00	2	21.75	21.70	-2	170	-1.18%
2019/04/23	15	21.80	0	0.00	21.75	15	167	8.94%
2019/04/19	0	0.00	0.1	21.75	21.75	-0.1	165	-0.04%
2019/04/18	0	0.00	1.3	21.79	21.75	-1.3	165	-0.76%
2019/04/17	1.3	21.65	4	21.78	21.80	-2.7	165	-1.60%
2019/04/16	0	0.00	1	21.75	21.80	-1	163	-0.61%
2019/04/15	10	21.63	3	21.65	21.65	7	161	4.34%
2019/04/12	1	21.50	0	0.00	21.55	1	158	0.63%
2019/04/11	4	21.54	0	0.00	21.50	4	157	2.54%
2019/04/10	0	0.00	1	21.70	21.65	-1	152	-0.66%
2019/04/09	5	21.65	0	0.00	21.75	5	150	3.33%
2019/04/02	0	0.00	2	21.40	21.40	-2	138	-1.45%
2019/04/01	10	21.41	2	21.45	21.40	8	130	6.11%
2019/03/29	1	21.35	0	0.00	21.35	1	126	0.79%
2019/03/25	0	0.00	6	21.15	21.40	-6	118	-5.07%
2019/03/22	6	21.35	1	21.30	21.30	5	112	4.43%
2019/03/21	4	21.21	5	21.33	21.35	-1	107	-0.93%
2019/03/20	0	0.00	6	20.85	20.85	-6	89	-6.73%
2019/03/19	1	20.80	1	20.80	20.80	0	89	0.00%
2019/03/18	1	20.60	0	0.00	20.70	1	87	1.14%
2019/03/15	0	20.60	0	0.00	20.65	0	86	0.00%
2019/03/14	1	20.70	0	0.00	20.60	1	85	1.17%
2019/03/13	1	20.60	2	20.55	20.65	-1	85	-1.17%
2019/03/12	1	20.60	0	0.00	20.55	1	84	1.18%
2019/02/22	0	20.65	3	20.42	20.40	-3	82	-3.65%
2019/02/18	0	0.00	3	20.33	20.25	-3	78	-3.82%
2019/02/15	3	20.20	0	0.00	20.15	3	80	3.75%
2019/02/14	0	0.00	3	20.15	20.20	-3	78	-3.82%
2019/02/13	0	0.00	0.1	19.95	19.90	-0.1	72	-0.14%
2019/02/12	0	0.00	2	19.88	19.80	-2	72	-2.76%
2019/01/28	1	19.70	0	0.00	19.80	1	77	1.29%
2019/01/21	1	19.80	0	0.00	19.80	1	80	1.25%
2019/01/17	1	19.80	0	0.00	19.90	1	82	1.22%
2019/01/09	0	0.00	1	19.75	19.75	-1	84	-1.19%
2019/01/08	1	19.60	0	0.00	19.60	1	84	1.19%
2018/12/27	0	0.00	1	19.50	19.60	-1	100	-1.00%
2018/12/20	0	0.00	2	19.65	19.80	-2	106	-1.88%
2018/12/06	1	19.80	0	0.00	19.60	1	109	0.91%
2018/11/27	2	19.90	0	0.00	20.00	2	106	1.88%
2018/11/23	0	0.00	5	19.80	19.65	-5	108	-4.62%
2018/11/21	0	0.00	4	19.60	19.70	-4	111	-3.57%
2018/11/15	0	0.00	1	19.75	19.70	-1	115	-0.87%
2018/11/12	0	0.00	1	20.10	19.95	-1	112	-0.89%
2018/11/07	1	19.75	0	0.00	19.80	1	110	0.90%
2018/11/06	1	19.85	0	0.00	19.90	1	112	0.89%
2018/11/05	0	0.00	1	19.60	19.65	-1	111	-0.90%
2018/11/01	0	0.00	17	19.00	18.95	-17	119	-14.19%
2018/10/31	24	18.92	5	18.80	18.80	19	136	13.92%
2018/10/29	1	18.60	0	0.00	18.55	1	138	0.72%
2018/10/26	1	18.80	0	0.00	18.80	1	138	0.72%
2018/10/25	2	18.80	0	0.00	18.85	2	140	1.43%
2018/10/24	1	19.00	0	0.00	19.10	1	139	0.72%
2018/10/17	1	19.45	0	0.00	19.30	1	141	0.71%
2018/10/16	0	0.00	1	19.50	19.45	-1	139	-0.71%
2018/10/11	5	19.19	1	19.10	19.10	4	135	2.94%
2018/10/08	0	0.00	1	19.45	19.45	-1	127	-0.78%
2018/10/05	1	19.45	0	0.00	19.45	1	127	0.78%
2018/10/04	1	19.70	0	0.00	19.60	1	126	0.79%
2018/10/02	0	0.00	1	19.85	19.80	-1	124	-0.80%
2018/09/28	0	0.00	3	19.60	19.70	-3	125	-2.38%
2018/09/27	10	19.65	3	19.62	19.60	7	124	5.60%
2018/09/25	0	0.00	2	19.58	19.60	-2	124	-1.60%
2018/09/20	5	19.45	0	0.00	19.55	5	125	3.99%
2018/09/19	1	19.45	0	0.00	19.50	1	126	0.79%
2018/09/13	1	19.20	1	19.30	19.25	0	129	0.00%
2018/09/11	3	19.30	0	0.00	19.30	3	133	2.25%
2018/09/10	1	19.30	4	19.60	19.15	-3	133	-2.25%
2018/08/29	0	0.00	1	19.80	19.80	-1	132	-0.75%
2018/08/22	0	0.00	4	19.85	19.85	-4	127	-3.14%
2018/08/17	0	0.00	2	19.90	19.85	-2	128	-1.55%
2018/08/16	5	19.85	0	0.00	19.85	5	128	3.89%
2018/08/14	3	19.83	0	0.00	19.85	3	127	2.35%
2018/08/13	4	20.00	0	0.00	19.80	4	125	3.20%
2018/08/09	3	20.03	0	0.00	20.00	3	121	2.46%
2018/08/08	4	19.98	1	20.05	20.05	3	118	2.52%
2018/08/07	12	20.90	7	20.93	20.90	5	110	4.54%
2018/08/06	11	20.50	4	20.50	20.50	7	93	7.52%
2018/08/03	1	20.40	1	20.45	20.45	0	90	0.00%
2018/08/02	2	20.45	0	0.00	20.45	2	89	2.23%
2018/08/01	1	20.45	0	0.00	20.50	1	88	1.13%
2018/07/30	9	20.60	0	0.00	20.60	9	86	10.42%
2018/07/26	2	20.45	0	0.00	20.55	2	83	2.39%
2018/07/23	1	20.10	0	0.00	20.10	1	84	1.18%
2018/07/20	2	20.18	0	0.00	20.20	2	86	2.32%
2018/07/18	4	20.20	0	0.00	20.25	4	89	4.47%
2018/07/17	1	20.10	5	20.10	20.10	-4	91	-4.38%
2018/07/09	0	0.00	13	20.05	20.00	-13	92	-14.09%
2018/07/05	1	20.15	0	0.00	20.00	1	91	1.09%
2018/07/04	0	0.00	2	20.10	20.15	-2	92	-2.17%
2018/07/02	0	0.00	2	20.15	20.20	-2	92	-2.15%
2018/06/29	1	20.10	2	20.13	20.15	-1	93	-1.07%
2018/06/26	1	20.15	0	0.00	20.20	1	93	1.07%
2018/06/25	1	20.35	0	0.00	20.30	1	91	1.09%
2018/06/22	1	20.35	0	0.00	20.35	1	90	1.10%
2018/06/20	1	20.45	0	0.00	20.45	1	92	1.08%
2018/06/15	1	20.70	0	0.00	20.60	1	94	1.06%
2018/06/12	0	0.00	4	20.70	20.70	-4	108	-3.68%
2018/06/08	1	20.80	0	0.00	20.90	1	114	0.87%
2018/06/07	1	20.90	2	20.90	20.90	-1	117	-0.85%
2018/06/06	0	0.00	1	20.90	20.85	-1	120	-0.83%
2018/05/31	0	0.00	0.2	20.60	20.55	-0.2	131	-0.12%
2018/05/30	1	20.55	0	0.00	20.50	1	131	0.76%
2018/05/29	3	20.62	1	20.55	20.55	2	132	1.50%
2018/05/28	10	20.45	0	0.00	20.65	10	133	7.51%
2018/05/25	1	20.70	0	0.00	20.70	1	134	0.74%
2018/05/17	1	20.75	0	0.00	20.75	1	146	0.68%
2018/05/15	1	20.70	0	0.00	20.75	1	154	0.65%
2018/05/10	2	20.80	1	20.80	20.85	1	165	0.61%
2018/04/26	2	20.58	0	0.00	20.45	2	191	1.04%
2018/04/25	2	20.48	0	0.00	20.50	2	193	1.03%
2018/04/24	2	20.70	0	0.00	20.65	2	193	1.03%
2018/04/20	0	0.00	2	20.88	20.90	-2	194	-1.03%
2018/04/18	1	20.85	0	0.00	20.85	1	198	0.50%
2018/04/17	5	20.86	0	0.00	20.80	5	201	2.49%
2018/04/16	0	0.00	1	21.05	21.00	-1	202	-0.49%
2018/04/13	2	21.13	0	0.00	21.15	2	209	0.95%
2018/04/12	1	21.00	0	0.00	21.20	1	213	0.47%
2018/04/11	1	21.05	0	0.00	21.10	1	217	0.46%
2018/04/10	3	21.23	0	0.00	21.05	3	221	1.36%
2018/04/09	1	21.35	5	21.30	21.35	-4	240	-1.66%
2018/03/30	1	21.40	0	0.00	21.40	1	282	0.35%
2018/03/28	0	0.00	5	21.15	21.10	-5	288	-1.73%
2018/03/27	0	0.00	9	21.10	21.05	-9	289	-3.11%
2018/03/26	3	20.95	0	0.00	20.95	3	291	1.03%
2018/03/23	6	20.98	0	0.00	20.95	6	291	2.06%
2018/03/22	1	21.30	1	21.30	21.25	0	289	0.00%
2018/03/16	4	21.41	0	0.00	21.35	4	286	1.39%
2018/03/15	2	21.75	0	0.00	21.70	2	279	0.72%
2018/03/14	1	21.75	3	21.63	21.75	-2	280	-0.71%
2018/03/13	0	0.00	5	21.50	21.55	-5	278	-1.79%
2018/03/12	6	21.46	0	0.00	21.55	6	282	2.12%
2018/03/09	2	21.53	0	0.00	21.50	2	281	0.71%
2018/03/08	2	21.55	0	0.00	21.50	2	282	0.71%
2018/03/07	3	21.50	0	0.00	21.50	3	279	1.07%
2018/03/05	0	0.00	1	21.35	21.30	-1	277	-0.36%
2018/03/02	0	0.00	1	21.40	21.45	-1	279	-0.36%
2018/03/01	0	0.00	2	21.35	21.40	-2	285	-0.70%
2018/02/27	1	21.35	0	0.00	21.30	1	288	0.35%
2018/02/26	0	0.00	1	21.25	21.35	-1	289	-0.35%
2018/02/07	1	21.00	3	20.80	21.10	-2	297	-0.67%
2018/02/06	10	20.77	3	20.67	20.65	7	300	2.33%
2018/02/05	0	0.00	1	21.20	21.40	-1	300	-0.33%
2018/02/01	2	21.50	4	21.53	21.50	-2	318	-0.63%
2018/01/31	0	0.00	2	21.10	21.15	-2	312	-0.64%
2018/01/30	3	21.12	0	0.00	21.10	3	315	0.95%
2018/01/29	1	21.10	5	21.15	21.15	-4	320	-1.25%
2018/01/25	1	21.15	1	21.10	21.15	0	354	0.00%
2018/01/18	0	0.00	1	21.40	21.50	-1	348	-0.29%
2018/01/15	1	21.35	1	21.40	21.30	0	346	0.00%
2018/01/12	2	21.35	0	0.00	21.40	2	347	0.58%
2018/01/10	10	21.44	1	21.40	21.40	9	345	2.61%
2018/01/09	2	20.60	0	0.00	21.50	2	350	0.57%
2018/01/08	2	21.50	0	0.00	21.50	2	345	0.58%
2018/01/05	3	21.50	0	0.00	21.65	3	342	0.88%
2018/01/03	2	21.75	2	21.63	21.55	0	341	0.00%
2018/01/02	1	21.20	8	21.85	21.80	-7	324	-2.16%