鈦昇 (8027)-台新-高雄券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
95.8
漲跌
▲1.0
漲幅
+1.05%
成交量
1,002張
產業
上櫃電機機械類股
201人加入追蹤

立即追蹤
本地時間:14:30

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

鈦昇 (8027)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	96.53	3	96.83	95.80	0	4,478	0.00%
2024/11/21	3.1	95.81	2	94.80	94.80	1.1	4,482	0.03%
2024/11/20	1.1	97.82	1	95.80	95.60	0.1	4,484	0.00%
2024/11/19	6.4	96.99	0	0.00	97.40	6.4	4,494	0.14%
2024/11/18	10.1	94.86	15	94.11	93.30	-4.9	4,547	-0.11%
2024/11/15	32.4	100.17	10.5	98.77	98.90	21.9	4,518	0.49%
2024/11/14	10.3	102.45	20	101.43	100.50	-9.7	4,514	-0.21%
2024/11/13	9.1	106.12	16.1	107.37	105.50	-7	4,480	-0.16%
2024/11/12	26	106.46	10.1	106.30	105.50	15.9	4,475	0.36%
2024/11/11	16	109.41	11.5	110.09	110.00	4.5	4,458	0.10%
2024/11/08	24.4	110.23	87.1	109.24	108.50	-62.7	4,424	-1.42%
2024/11/07	47.2	104.37	19	104.66	104.50	28.2	4,363	0.65%
2024/11/06	27	109.33	10	110.05	108.50	17	4,344	0.39%
2024/11/05	15	108.20	19	107.53	107.00	-4	4,308	-0.09%
2024/11/04	16	106.59	13	107.19	107.00	3	4,393	0.07%
2024/11/01	7	103.43	22.1	104.27	104.50	-15.1	4,384	-0.34%
2024/10/30	17.1	102.76	8.1	102.31	103.00	9	4,442	0.20%
2024/10/29	30	103.42	18.2	103.97	103.00	11.8	4,436	0.27%
2024/10/28	30.5	103.90	8	105.00	104.50	22.5	4,411	0.51%
2024/10/25	16.3	109.99	10	111.55	107.00	6.3	4,396	0.14%
2024/10/24	24.1	110.24	1	111.00	108.50	23.1	4,391	0.52%
2024/10/23	17.1	114.12	8	115.06	114.00	9.1	4,354	0.21%
2024/10/22	42.1	112.93	33.4	113.73	116.00	8.7	4,314	0.20%
2024/10/21	24.3	109.94	58	109.05	112.00	-33.7	4,180	-0.81%
2024/10/18	22.2	105.38	21	105.43	102.00	1.2	4,077	0.03%
2024/10/17	10	106.00	2	106.25	105.00	8	4,072	0.20%
2024/10/16	21	107.48	26.3	106.28	107.50	-5.3	4,079	-0.13%
2024/10/15	10.4	106.76	11.1	107.41	105.00	-0.7	4,111	-0.02%
2024/10/14	7	106.50	11	106.14	107.00	-4	4,112	-0.10%
2024/10/11	8	106.38	8	106.38	105.00	0	4,119	0.00%
2024/10/09	21	108.02	7	106.79	106.00	14	4,157	0.34%
2024/10/08	10	108.35	9	108.94	110.00	1	4,140	0.02%
2024/10/07	11	108.59	14	108.82	110.00	-3	4,182	-0.07%
2024/10/04	23	106.04	11	106.77	105.00	12	4,239	0.28%
2024/10/01	5	109.00	14	108.54	109.00	-9	4,343	-0.21%
2024/09/30	12	109.67	11	108.68	108.50	1	4,464	0.02%
2024/09/27	36	113.06	68	114.33	111.50	-32	4,539	-0.70%
2024/09/26	18.2	113.32	7	113.71	111.50	11.2	4,515	0.25%
2024/09/25	51	115.26	45.2	116.06	115.50	5.8	4,548	0.13%
2024/09/24	80.2	114.62	63	115.39	112.50	17.2	4,592	0.37%
2024/09/23	63.1	116.57	62.2	117.03	118.00	0.9	4,465	0.02%
2024/09/20	18	106.83	29.2	106.15	107.50	-11.2	4,341	-0.26%
2024/09/19	9	101.83	3	102.00	103.00	6	4,439	0.14%
2024/09/18	26	101.62	26.1	101.33	101.00	-0.1	4,593	0.00%
2024/09/16	8.1	96.46	5	96.98	96.00	3.1	4,621	0.07%
2024/09/13	7.5	95.72	8	95.34	96.40	-0.6	4,768	-0.01%
2024/09/12	12	94.87	6.1	94.47	94.60	6	4,807	0.12%
2024/09/11	5.7	92.43	13	93.35	91.60	-7.4	4,807	-0.15%
2024/09/10	28.3	94.48	18	95.18	93.00	10.3	4,889	0.21%
2024/09/09	16.3	96.52	18	94.84	96.80	-1.7	4,864	-0.04%
2024/09/06	48.5	97.46	37	96.88	96.30	11.5	4,859	0.24%
2024/09/05	30	103.00	22	103.48	102.00	8	4,826	0.17%
2024/09/04	46.1	106.35	32.2	104.99	103.50	14	4,795	0.29%
2024/09/03	113.5	117.32	90.7	117.68	114.00	22.8	4,695	0.49%	大買/
2024/09/02	12.5	108.90	15	110.03	110.50	-2.5	4,418	-0.06%
2024/08/30	34.1	110.02	29	109.76	109.00	5.1	4,397	0.12%
2024/08/29	34	109.32	35	108.89	106.50	-1	4,330	-0.02%
2024/08/28	19.1	109.97	5.2	111.25	109.00	13.9	4,290	0.32%
2024/08/27	55.4	109.91	31	108.08	111.00	24.4	4,267	0.57%
2024/08/26	8	102.00	24	105.42	106.50	-16	4,087	-0.39%
2024/08/23	10	96.02	11	95.78	96.90	-1	4,205	-0.02%
2024/08/22	16.2	97.37	16	97.26	96.50	0.2	4,438	0.00%
2024/08/21	7	97.47	4	96.95	96.80	3	4,575	0.07%
2024/08/20	40	101.50	29	100.04	98.70	11	4,643	0.24%
2024/08/19	13.6	96.24	10	96.07	95.90	3.6	4,608	0.08%
2024/08/16	28	95.63	17	95.38	95.20	11	4,715	0.23%
2024/08/15	1	92.00	3	90.50	92.10	-2	4,674	-0.04%
2024/08/14	4	91.88	3	91.87	90.90	1	4,673	0.02%
2024/08/13	1.1	91.23	6	90.82	91.10	-4.9	4,667	-0.10%
2024/08/12	8.2	92.23	3.3	91.61	90.70	4.9	4,662	0.10%
2024/08/09	11.1	89.05	13	89.00	88.60	-1.9	4,645	-0.04%
2024/08/08	3.1	83.97	3	85.07	84.80	0.1	4,621	0.00%
2024/08/07	6	87.78	2	88.95	89.30	4	4,598	0.09%
2024/08/06	10.7	79.54	6	81.43	83.30	4.7	4,564	0.10%
2024/08/05	1.9	88.33	1	88.30	88.30	0.9	4,490	0.02%
2024/08/02	23.6	99.90	13.3	98.25	98.10	10.3	4,506	0.23%
2024/08/01	4	107.88	4	108.63	109.00	0	4,477	0.00%
2024/07/31	8	105.31	0	0.00	105.00	8	4,514	0.18%
2024/07/30	8.5	104.71	27.1	104.82	106.50	-18.6	4,544	-0.41%
2024/07/29	3.5	103.58	4	103.63	102.00	-0.5	4,534	-0.01%
2024/07/26	8.1	109.26	14	108.86	108.50	-5.9	4,505	-0.13%
2024/07/23	12.8	112.33	4	113.00	111.50	8.8	4,514	0.19%
2024/07/22	7.6	112.50	50.4	113.02	111.50	-42.8	4,524	-0.95%
2024/07/19	8.3	118.13	15	118.97	117.00	-6.7	4,517	-0.15%
2024/07/18	10.2	119.55	9	118.28	121.50	1.2	4,559	0.03%
2024/07/17	7.3	123.03	7	123.93	123.00	0.3	4,550	0.01%
2024/07/16	11.4	121.98	9	121.67	121.00	2.4	4,565	0.05%
2024/07/15	8.3	124.96	9.5	124.47	124.50	-1.2	4,585	-0.03%
2024/07/12	9.3	126.53	7.3	126.70	126.00	2	4,604	0.04%
2024/07/11	24.2	130.57	18	129.00	128.50	6.2	4,639	0.13%
2024/07/10	11	131.36	14	131.18	131.00	-3	4,618	-0.06%
2024/07/09	15	130.23	8.1	129.80	129.50	6.9	4,614	0.15%
2024/07/08	31.3	128.05	27	128.76	127.50	4.3	4,602	0.09%
2024/07/05	44.8	136.00	36	135.79	135.00	8.8	4,590	0.19%
2024/07/04	33.3	131.60	38	131.13	137.00	-4.7	4,477	-0.10%
2024/07/03	28.3	129.09	31.2	127.46	130.00	-2.8	4,389	-0.06%
2024/07/02	24.6	125.37	21.2	125.67	123.00	3.4	4,377	0.08%
2024/07/01	37	127.01	30	127.28	127.00	7	4,431	0.16%
2024/06/28	94.8	131.28	97	130.60	128.50	-2.2	4,406	-0.05%
2024/06/27	22	139.43	6.1	140.08	141.00	15.9	4,242	0.38%
2024/06/26	73.1	141.10	90	141.18	141.50	-16.9	4,222	-0.40%
2024/06/25	75	138.76	59.6	132.02	138.50	15.4	4,088	0.38%
2024/06/24	68.5	131.43	52.7	131.50	129.50	15.8	3,917	0.40%
2024/06/21	19.5	128.31	14	128.75	131.00	5.5	3,741	0.15%
2024/06/20	13	126.43	30.2	124.96	130.50	-17.2	3,639	-0.47%
2024/06/19	22.6	120.36	7	120.50	119.00	15.6	3,486	0.45%
2024/06/18	17	120.09	15	119.00	119.00	2	3,438	0.06%
2024/06/17	17.1	123.29	23.2	122.94	121.50	-6.1	3,427	-0.18%
2024/06/14	9.3	118.22	3	119.00	118.00	6.3	3,376	0.19%
2024/06/13	15.1	118.63	8	117.75	116.50	7.1	3,362	0.21%
2024/06/12	4.1	120.95	2	118.75	119.00	2.1	3,346	0.06%
2024/06/11	17.1	117.18	1	119.00	117.00	16.1	3,340	0.48%
2024/06/07	3.1	118.37	4	120.02	119.50	-1	3,350	-0.03%
2024/06/06	45.3	120.76	39	119.22	117.50	6.3	3,339	0.19%
2024/06/05	6	118.08	12	117.46	117.00	-6	3,245	-0.18%
2024/06/04	8.1	115.37	4	116.25	116.00	4.1	3,270	0.13%
2024/06/03	10.2	118.03	19	118.47	119.50	-8.8	3,312	-0.27%
2024/05/31	11	114.91	7	115.14	115.50	4	3,283	0.12%
2024/05/30	19.1	117.08	22	117.57	115.50	-2.9	3,255	-0.09%
2024/05/29	23.3	122.68	41.4	121.59	123.50	-18.2	3,229	-0.56%
2024/05/28	43.2	116.30	35	116.84	116.50	8.2	3,129	0.26%
2024/05/27	33	106.88	23.2	109.92	110.50	9.8	2,909	0.34%
2024/05/24	4	98.23	16	99.98	100.50	-12	2,882	-0.42%
2024/05/23	12	96.41	5	96.12	95.40	7	2,918	0.24%
2024/05/22	34	98.98	14.1	98.38	98.90	19.9	3,013	0.66%
2024/05/21	2.1	93.11	0	0.00	93.00	2.1	2,961	0.07%
2024/05/20	3	93.83	2	92.90	92.70	1	2,991	0.03%
2024/05/17	0	0.00	3	94.50	94.90	-3	3,030	-0.10%
2024/05/16	2	94.05	5	93.82	94.00	-3	3,084	-0.10%
2024/05/15	0	93.70	0	0.00	92.90	0	3,155	0.00%
2024/05/14	3	94.40	2	93.90	93.80	1	3,216	0.03%
2024/05/13	13	93.28	0	0.00	92.00	13	3,247	0.40%
2024/05/10	13	92.91	0	0.00	93.50	13	3,270	0.40%
2024/05/09	16	92.53	2	94.00	92.90	14	3,294	0.42%
2024/05/08	2	95.90	17	96.48	96.40	-15	3,343	-0.45%
2024/05/07	5	94.74	7	95.63	95.00	-2	3,360	-0.06%
2024/05/06	13	93.15	7	93.87	92.50	6	3,354	0.18%
2024/05/03	9.3	93.43	5	91.90	91.50	4.3	3,407	0.13%
2024/05/02	2	93.35	3	93.83	94.10	-1	3,466	-0.03%
2024/04/30	2	92.80	1	92.90	92.70	1	3,713	0.03%
2024/04/29	1.1	92.34	2	92.65	92.40	-0.9	3,790	-0.02%
2024/04/26	3.2	95.03	8	93.75	92.60	-4.8	3,896	-0.12%
2024/04/25	2.1	95.76	15.6	96.40	94.50	-13.4	4,034	-0.33%
2024/04/24	8.2	97.01	9	96.67	97.70	-0.8	4,137	-0.02%
2024/04/23	7	91.54	3	91.90	91.10	4	4,134	0.10%
2024/04/22	15.2	91.77	0	0.00	90.20	15.2	4,222	0.36%
2024/04/19	15.5	95.17	15	95.11	94.60	0.5	4,352	0.01%
2024/04/18	25	98.06	18	99.79	99.60	7	4,290	0.16%
2024/04/17	8	99.78	8	99.69	99.20	0	4,268	0.00%
2024/04/16	11.2	94.29	4	94.60	94.60	7.2	4,217	0.17%
2024/04/15	8	97.85	10.2	97.42	96.60	-2.2	4,193	-0.05%
2024/04/12	7	100.51	14	100.31	100.50	-7	4,184	-0.17%
2024/04/11	15	98.43	20	99.18	99.50	-5	4,166	-0.12%
2024/04/10	6.1	94.80	6.3	95.20	95.50	-0.2	4,100	-0.01%
2024/04/09	21	94.68	8	94.11	93.80	13	4,093	0.32%
2024/04/08	29.1	98.55	10	98.72	98.10	19.1	4,046	0.47%
2024/04/03	10.3	100.48	28.1	101.54	102.50	-17.8	3,948	-0.45%
2024/04/02	16.2	97.88	18	98.09	98.10	-1.8	3,829	-0.05%
2024/04/01	19.1	96.35	21	95.86	96.00	-1.9	3,761	-0.05%
2024/03/29	4	93.50	4	93.33	93.40	0	3,725	0.00%
2024/03/28	20	93.20	2	91.60	91.60	18	3,701	0.49%
2024/03/27	5	94.51	4.1	95.43	95.90	0.9	3,660	0.03%
2024/03/26	1.1	93.05	1	92.80	92.20	0.1	3,629	0.00%
2024/03/25	3	95.20	5	95.28	94.70	-2	3,606	-0.06%
2024/03/22	8	91.78	18	91.96	91.90	-10	3,585	-0.28%
2024/03/21	10.1	93.31	20	93.67	93.00	-9.9	3,572	-0.28%
2024/03/20	10	94.13	19	94.21	93.00	-9	3,564	-0.25%
2024/03/19	23	95.49	23	95.87	95.50	0	3,543	0.00%
2024/03/18	5.1	91.72	7	91.54	91.70	-1.9	3,491	-0.05%
2024/03/15	5.4	90.09	5	90.08	89.50	0.4	3,467	0.01%
2024/03/14	5.3	92.46	7	91.87	91.80	-1.7	3,432	-0.05%
2024/03/13	13.1	97.21	6	95.45	94.80	7.1	3,379	0.21%
2024/03/12	1.4	98.99	8	99.60	99.00	-6.6	3,331	-0.20%
2024/03/11	0.2	97.30	2	98.25	97.80	-1.8	3,289	-0.05%
2024/03/08	15.2	97.00	20	94.92	93.70	-4.8	3,237	-0.15%
2024/03/07	31.7	98.93	10.1	99.42	100.00	21.6	3,160	0.68%
2024/03/06	2.3	98.32	6.6	97.67	97.80	-4.2	3,074	-0.14%
2024/03/05	11.3	95.86	10	94.82	96.40	1.3	3,038	0.04%
2024/03/04	5.8	97.36	12.4	97.58	95.40	-6.6	2,995	-0.22%
2024/03/01	35.1	98.52	35	99.11	97.30	0.1	2,938	0.00%
2024/02/29	7.2	96.57	4	97.18	97.60	3.2	2,859	0.11%
2024/02/27	35.6	97.99	34	98.80	96.10	1.6	2,840	0.06%
2024/02/26	35.2	103.21	34.5	103.34	103.00	0.7	2,720	0.03%
2024/02/23	51.2	99.39	47	98.50	98.90	4.2	2,594	0.16%
2024/02/22	16.1	94.97	15	95.11	95.10	1.1	2,461	0.04%
2024/02/21	16	93.95	11	94.23	95.10	5	2,385	0.21%
2024/02/20	9.1	94.22	7	94.47	95.10	2.1	2,349	0.09%
2024/02/19	11.4	95.02	9	93.91	93.60	2.4	2,296	0.11%
2024/02/16	17	93.37	13.3	93.65	94.90	3.7	2,233	0.17%
2024/02/15	29	91.30	10	91.75	91.30	19	2,157	0.88%
2024/02/05	5.1	88.78	6	89.22	89.50	-0.9	2,096	-0.04%
2024/02/02	12.1	88.89	24	88.86	88.10	-11.9	2,054	-0.58%
2024/02/01	26.3	90.02	22	90.43	89.40	4.3	2,020	0.21%
2024/01/31	20	90.54	27	90.13	90.60	-7	1,985	-0.35%
2024/01/30	11	88.42	11	88.86	88.80	0	1,901	0.00%
2024/01/29	9	87.66	14	87.57	87.70	-5	1,850	-0.27%
2024/01/26	29	89.03	53	89.03	87.00	-24	1,814	-1.32%
2024/01/25	32	87.40	43	87.47	88.30	-11	1,712	-0.64%
2024/01/24	129.1	91.19	123.2	91.44	87.60	5.9	1,612	0.37%	大買/大賣/
2024/01/23	76	87.66	59	87.41	88.30	17	1,348	1.26%
2024/01/22	24	85.79	64	85.72	86.20	-40	1,259	-3.18%
2024/01/19	55	83.16	72	83.44	84.70	-17	1,127	-1.51%
2024/01/18	56	80.84	24	79.77	82.20	32	957	3.34%
2024/01/17	21.2	79.58	13	78.68	79.20	8.2	820	1.00%
2024/01/16	33	79.60	45	79.00	80.10	-12	757	-1.58%
2024/01/15	34.1	77.90	38	78.33	78.90	-3.9	650	-0.60%
2024/01/12	5	72.12	16	72.10	72.20	-11	486	-2.26%
2024/01/11	11	71.78	12	71.35	71.20	-1	481	-0.21%
2024/01/09	3	70.63	0	0.00	71.80	3	461	0.65%
2024/01/08	23	72.73	13	71.99	71.70	10	452	2.21%
2024/01/05	20	72.30	5	72.32	72.20	15	428	3.50%
2024/01/04	2	68.61	5	68.52	68.60	-3	394	-0.76%
2024/01/03	16	68.84	1	69.10	69.10	15	393	3.81%
2024/01/02	2	68.20	4	65.33	68.10	-2	412	-0.48%
2023/12/29	5	65.26	0	0.00	65.30	5	402	1.24%
2023/12/25	1	61.70	0	0.00	62.00	1	429	0.23%
2023/12/22	6	62.27	0	0.00	61.80	6	434	1.38%
2023/12/21	4	62.93	3	62.40	62.40	1	434	0.23%
2023/12/18	4	63.23	15	63.84	63.40	-11	473	-2.33%
2023/12/15	1	66.00	3	64.80	64.50	-2	495	-0.40%
2023/12/14	0.2	66.85	0	0.00	65.60	0.2	523	0.04%
2023/12/12	0	0.00	5	66.30	66.00	-5	525	-0.95%
2023/12/07	0	0.00	3	67.00	67.00	-3	543	-0.55%
2023/12/06	0	0.00	2	66.65	67.30	-2	558	-0.36%
2023/12/05	4	65.63	86	66.29	65.40	-82	562	-14.58%
2023/12/04	0	0.00	99	67.34	66.30	-99	576	-17.18%
2023/12/01	0	0.00	39	68.54	68.30	-39	580	-6.72%
2023/11/30	0	0.00	179	68.61	68.50	-179	588	-30.40%	大賣/鉅額交易
2023/11/29	7	69.60	0	0.00	68.30	7	617	1.13%
2023/11/28	1	68.00	0	0.00	68.80	1	636	0.16%
2023/11/27	1	68.00	5.1	68.89	68.00	-4.1	651	-0.64%
2023/11/24	6	69.42	2	69.35	69.50	4	666	0.60%
2023/11/22	0	0.00	1	67.60	67.80	-1	692	-0.14%
2023/11/21	17	67.61	3	67.60	67.20	14	766	1.83%
2023/11/20	0	0.00	6	65.80	66.00	-6	974	-0.62%
2023/11/17	0	0.00	1	66.00	66.00	-1	1,096	-0.09%
2023/11/15	2	65.30	1	65.00	65.40	1	1,143	0.09%
2023/11/14	5	64.10	2	64.10	64.80	3	1,178	0.25%
2023/11/13	5	64.92	2	64.10	63.70	3	1,294	0.23%
2023/11/10	1	64.70	2	63.55	65.00	-1	1,403	-0.07%
2023/11/09	1	63.30	8	63.30	63.20	-7	1,425	-0.49%
2023/11/08	0	0.00	6	64.58	64.70	-6	1,454	-0.41%
2023/11/07	0	64.90	0	0.00	64.30	0	1,507	0.00%
2023/11/06	15	65.15	0	0.00	65.70	15	1,554	0.96%
2023/10/31	0.1	62.00	0	0.00	61.90	0.1	2,232	0.00%
2023/10/27	1	63.50	2	63.30	63.00	-1	2,518	-0.04%
2023/10/26	1	63.60	4	63.60	63.50	-3	2,705	-0.11%
2023/10/25	0	0.00	2	64.25	64.50	-2	2,729	-0.07%
2023/10/24	0	0.00	0.1	63.60	63.90	-0.1	2,745	0.00%
2023/10/23	1	64.80	21	63.02	62.50	-20	2,771	-0.72%
2023/10/20	0.3	60.20	3	62.03	62.60	-2.7	2,810	-0.10%
2023/10/19	3	61.20	2	61.10	61.60	1	2,855	0.04%
2023/10/18	3	61.27	13	62.38	61.30	-10	2,866	-0.35%
2023/10/17	1	64.30	2	64.40	63.50	-1	2,898	-0.03%
2023/10/16	2	62.70	32	62.93	63.00	-30	2,917	-1.03%
2023/10/13	0	0.00	18	64.23	64.20	-18	2,980	-0.60%
2023/10/12	2	64.40	71	63.71	64.40	-69	3,023	-2.28%
2023/10/11	2	63.20	3	63.03	63.20	-1	3,067	-0.03%
2023/10/06	18	65.29	12	65.88	63.80	6	3,066	0.20%
2023/10/05	1	68.50	0.1	68.80	68.80	0.9	3,029	0.03%
2023/10/04	7	68.83	6	68.40	68.40	1	3,033	0.03%
2023/10/03	1	70.50	0	0.00	70.00	1	3,048	0.03%
2023/10/02	1	70.60	3	71.23	71.20	-2	3,048	-0.07%
2023/09/28	0	0.00	4	69.60	70.50	-4	3,037	-0.13%
2023/09/27	0	0.00	2	69.95	70.30	-2	3,041	-0.07%
2023/09/26	6	69.67	3	70.50	68.80	3	3,047	0.10%
2023/09/25	4	70.58	20	71.34	70.20	-16	3,050	-0.52%
2023/09/22	2	68.90	6	69.42	70.00	-4	3,030	-0.13%
2023/09/21	8	67.38	0	0.00	67.20	8	3,020	0.26%
2023/09/20	6	69.62	2	70.50	68.40	4	3,015	0.13%
2023/09/19	32	70.38	29	68.85	69.60	3	2,997	0.10%
2023/09/15	0	0.00	1	68.70	68.40	-1	2,981	-0.03%
2023/09/13	0	0.00	2	67.00	67.20	-2	2,999	-0.07%
2023/09/12	3	67.20	0	0.00	66.50	3	3,049	0.10%
2023/09/11	8	67.63	11	68.06	66.70	-3	3,059	-0.10%
2023/09/08	4	69.28	27	68.83	68.90	-23	3,059	-0.75%
2023/09/07	4.1	70.30	4	69.70	70.00	0.1	3,120	0.00%
2023/09/06	2	68.70	0	0.00	68.70	2	3,131	0.06%
2023/09/05	4	69.30	3	68.90	68.80	1	3,150	0.03%
2023/09/04	3	68.90	4	69.13	69.10	-1	3,248	-0.03%
2023/09/01	13	73.75	10	72.32	72.00	3	3,322	0.09%
2023/08/31	7	72.57	6	73.20	73.30	1	3,367	0.03%
2023/08/30	3	72.80	9	73.13	72.40	-6	3,397	-0.18%
2023/08/29	11	73.57	8	73.69	73.80	3	3,427	0.09%
2023/08/28	13	74.18	17	73.58	72.90	-4	3,423	-0.12%
2023/08/25	74	76.38	12	76.72	74.80	62	3,394	1.83%
2023/08/24	796	77.78	54	77.57	76.90	742	3,320	22.35%	大買/鉅額交易
2023/08/23	26	75.01	18	74.73	75.20	8	3,104	0.26%
2023/08/22	6	70.07	2	70.20	68.90	4	2,980	0.13%
2023/08/21	20	69.99	8	69.79	69.70	12	2,962	0.41%
2023/08/18	3	72.53	12	72.36	71.80	-9	2,932	-0.31%
2023/08/17	19	74.39	33	73.62	74.10	-14	2,893	-0.48%
2023/08/16	22	72.00	46	71.82	72.50	-24	2,773	-0.87%
2023/08/15	4	68.90	10	69.00	68.60	-6	2,659	-0.23%
2023/08/14	7	67.86	6	67.50	67.20	1	2,633	0.04%
2023/08/11	28	69.15	10.2	69.71	69.20	17.8	2,604	0.68%
2023/08/10	25.1	67.19	15	67.03	67.10	10.1	2,550	0.39%
2023/08/09	32	70.77	52	71.51	70.20	-20	2,505	-0.80%
2023/08/08	151	75.44	117	73.11	74.50	34	2,423	1.40%	大買/大賣/
2023/08/07	34	72.98	69.4	74.28	75.00	-35.4	2,170	-1.63%
2023/08/04	37	65.79	10	67.14	68.20	27	1,967	1.37%
2023/08/02	0	0.00	1	63.30	62.00	-1	1,858	-0.05%
2023/08/01	40	67.30	40	67.32	64.60	0	1,839	0.00%
2023/07/31	18.2	68.16	10	67.34	68.50	8.2	1,593	0.51%
2023/07/28	1	60.30	2	62.20	62.70	-1	1,411	-0.07%
2023/07/27	3	62.13	2	62.50	61.60	1	1,389	0.07%
2023/07/26	1	62.30	0	0.00	62.50	1	1,374	0.07%
2023/07/25	3	63.87	3	64.13	63.40	0	1,348	0.00%
2023/07/24	5	63.86	8	64.04	63.00	-3	1,313	-0.23%
2023/07/21	1	60.40	20	61.17	61.10	-19	1,261	-1.51%
2023/07/20	3	61.80	6	62.38	61.40	-3	1,249	-0.24%
2023/07/19	7	61.99	8	60.26	59.70	-1	1,216	-0.08%
2023/07/18	8	63.00	5	65.16	62.00	3	1,195	0.25%
2023/07/17	12	60.29	12	61.18	62.20	0	1,131	0.00%
2023/07/14	1	61.40	23	60.95	61.00	-22	1,091	-2.02%
2023/07/13	0	0.00	3	57.40	57.00	-3	1,047	-0.29%
2023/07/11	12	56.29	0	0.00	56.00	12	1,035	1.16%
2023/07/10	1	57.70	4	57.55	57.20	-3	1,031	-0.29%
2023/07/07	6	55.40	5	55.00	54.80	1	1,013	0.10%
2023/07/06	0	0.00	1	57.00	56.50	-1	1,012	-0.10%
2023/07/05	10	56.80	8	56.64	56.40	2	1,009	0.20%
2023/07/04	0	0.00	1	58.30	57.90	-1	1,017	-0.10%
2023/07/03	11	57.23	6	56.90	57.00	5	1,001	0.50%
2023/06/30	2	57.55	0	0.00	57.80	2	992	0.20%
2023/06/29	3	58.10	0	0.00	58.20	3	989	0.30%
2023/06/27	1	58.00	9	57.60	57.60	-8	987	-0.81%
2023/06/26	7	58.71	2	58.50	58.30	5	986	0.51%
2023/06/21	9	61.42	0	0.00	60.70	9	972	0.93%
2023/06/20	7	61.33	5	61.60	60.60	2	970	0.21%
2023/06/19	3	61.77	5	61.80	61.90	-2	964	-0.21%
2023/06/16	3	63.20	10	63.11	61.80	-7	945	-0.74%
2023/06/15	6	60.57	15	60.57	60.30	-9	891	-1.01%
2023/06/14	8	61.16	4	61.15	61.30	4	874	0.46%
2023/06/13	5	62.28	15	62.48	61.30	-10	863	-1.16%
2023/06/12	7	58.31	5	59.22	60.90	2	794	0.25%
2023/06/09	6	59.90	9	60.14	60.10	-3	764	-0.39%
2023/06/08	29	61.02	11	61.00	61.30	18	737	2.44%
2023/06/07	10	59.38	12	59.32	59.10	-2	629	-0.32%
2023/06/06	3	54.97	1	55.90	55.80	2	520	0.38%
2023/06/05	8	54.80	4.2	55.47	55.60	3.8	452	0.84%
2023/06/02	2	52.70	7	53.24	52.10	-5	406	-1.23%
2023/06/01	4	49.80	3	49.80	49.80	1	357	0.28%
2023/05/23	1	45.90	1	46.10	46.20	0	352	0.00%
2023/05/22	3	46.00	0	0.00	46.05	3	356	0.84%
2023/05/19	1	45.40	0	0.00	45.60	1	357	0.28%
2023/05/18	1	45.00	0	0.00	44.90	1	356	0.28%
2023/05/16	1	45.10	0	0.00	45.10	1	353	0.28%
2023/05/15	0	44.60	0	0.00	44.85	0	350	0.00%
2023/05/11	2	42.45	2	42.93	42.05	0	341	0.00%
2023/05/10	3	44.13	2	43.15	43.00	1	329	0.30%
2023/05/09	2	45.70	0	0.00	45.65	2	312	0.64%
2023/05/08	2	48.03	0	0.00	46.45	2	306	0.65%
2023/05/04	1	49.85	1	50.20	50.30	0	286	0.00%
2023/05/02	1	50.50	0	50.70	50.80	1	280	0.36%
2023/04/27	1	50.00	0	0.00	51.00	1	278	0.36%
2023/04/25	4	50.70	0	51.10	51.00	4	266	1.50%
2023/04/24	0	51.80	0	0.00	51.60	0	262	0.00%
2023/04/20	0	0.00	1	52.40	52.40	-1	256	-0.39%
2023/04/19	1	54.50	0	0.00	54.50	1	255	0.40%
2023/04/17	0	53.50	0	0.00	53.80	0	245	0.00%
2023/04/14	0	54.70	0	0.00	53.40	0	246	0.00%
2023/04/13	2	54.30	0	0.00	53.40	2	246	0.81%
2023/04/12	1	54.90	1	54.60	54.60	0	243	0.00%
2023/04/11	3	55.80	1	54.90	54.90	2	242	0.83%
2023/04/10	1	56.20	0	0.00	56.20	1	235	0.43%
2023/04/07	1	56.60	8	56.23	56.60	-7	228	-3.06%
2023/04/06	0	53.78	0	0.00	53.90	0	209	0.00%
2023/03/31	0	0.00	9	53.27	53.60	-9	211	-4.25%
2023/03/29	0	0.00	0	55.80	53.80	0	214	0.00%
2023/03/28	5	53.58	4	53.60	53.20	1	216	0.46%
2023/03/24	1	53.50	0	0.00	53.30	1	211	0.47%
2023/03/22	0	0.00	1	53.30	53.30	-1	208	-0.48%
2023/03/20	3	51.33	0	0.00	51.10	3	207	1.45%
2023/03/16	2	50.05	0	0.00	49.85	2	209	0.96%
2023/03/15	2	50.80	0	0.00	50.60	2	209	0.95%
2023/03/13	1	51.20	0	0.00	51.10	1	216	0.46%
2023/03/10	0	0.00	2	51.90	51.90	-2	217	-0.92%
2023/03/08	2	53.30	1	53.40	53.60	1	229	0.44%
2023/03/07	0	0.00	2	53.65	53.60	-2	233	-0.86%
2023/02/24	0	54.00	0	0.00	52.80	0	241	0.00%
2023/02/21	1	54.80	1	54.00	54.10	0	237	0.00%
2023/02/20	3	54.30	1	53.50	53.90	2	237	0.84%
2023/02/17	0	0.00	2	52.30	52.30	-2	239	-0.83%
2023/02/09	2	53.70	2	53.70	53.40	0	266	0.00%
2023/02/06	0	55.30	0	0.00	52.30	0	270	0.00%
2023/02/03	0	0.00	1	53.90	53.10	-1	276	-0.36%
2023/02/02	3	53.70	0	0.00	53.80	3	278	1.08%
2023/01/31	0	0.00	1	52.50	52.50	-1	283	-0.35%
2023/01/17	0	0.00	2	50.40	50.50	-2	292	-0.68%
2023/01/16	0	0.00	3	50.20	50.50	-3	307	-0.98%
2023/01/13	0	0.00	2	50.50	50.20	-2	310	-0.64%
2023/01/04	3	50.10	0	0.00	50.10	3	350	0.86%
2022/12/27	0	0.00	1	50.80	50.80	-1	369	-0.27%
2022/12/26	1	51.30	0	0.00	51.10	1	369	0.27%
2022/12/22	0	0.00	1	54.50	53.00	-1	384	-0.26%
2022/12/20	1	52.80	0	0.00	51.90	1	395	0.25%
2022/12/19	5	53.50	0	0.00	53.10	5	403	1.24%
2022/12/14	0	0.00	1	54.50	55.20	-1	405	-0.25%
2022/12/13	1	54.00	0	0.00	53.80	1	406	0.25%
2022/12/07	1	54.70	6	54.83	54.60	-5	446	-1.12%
2022/12/05	4	57.40	4	57.30	56.70	0	446	0.00%
2022/12/01	1	58.00	4	57.85	57.50	-3	453	-0.66%
2022/11/30	0	0.00	5	57.50	57.60	-5	462	-1.08%
2022/11/29	1	54.90	2	56.25	55.90	-1	459	-0.22%
2022/11/23	0	0.00	1	54.40	54.50	-1	478	-0.21%
2022/11/22	0	0.00	22	53.40	53.30	-22	483	-4.55%
2022/11/18	0	0.00	2	55.00	54.50	-2	511	-0.39%
2022/11/15	5	54.84	5	54.22	54.10	0	521	0.00%
2022/11/14	0	0.00	3	53.87	54.30	-3	519	-0.58%
2022/11/11	0	0.00	3	54.47	53.80	-3	534	-0.56%
2022/11/10	0	0.00	1	53.20	53.50	-1	537	-0.19%
2022/11/07	1	52.80	1	51.90	51.70	0	558	0.00%
2022/11/01	1	51.90	0	0.00	52.20	1	573	0.17%
2022/10/27	2	50.50	0	0.00	51.30	2	572	0.35%
2022/10/24	1	53.00	2	54.05	53.00	-1	562	-0.18%
2022/10/20	0	0.00	2	52.00	51.80	-2	549	-0.36%
2022/10/19	3	52.60	0	0.00	52.30	3	548	0.55%
2022/10/17	0	0.00	12	51.60	53.10	-12	547	-2.19%
2022/10/14	0	0.00	1	52.40	52.90	-1	554	-0.18%
2022/10/13	0	0.00	1	50.30	50.30	-1	549	-0.18%
2022/10/11	1	54.00	0	0.00	52.20	1	534	0.19%
2022/10/05	0.1	56.50	0	0.00	54.60	0.1	532	0.02%
2022/10/03	2	54.30	1	55.30	54.40	1	537	0.19%
2022/09/29	4	54.00	1	53.60	53.60	3	540	0.56%
2022/09/28	6	54.87	0	0.00	53.50	6	538	1.11%
2022/09/27	1	58.30	0	0.00	58.90	1	531	0.19%
2022/09/26	1	59.50	1	58.60	58.00	0	530	0.00%
2022/09/23	1	60.60	1	60.40	60.50	0	529	0.00%
2022/09/22	2	59.35	1	60.50	60.60	1	534	0.19%
2022/09/21	2	60.60	0	0.00	60.50	2	545	0.37%
2022/09/19	7	61.54	0	0.00	61.00	7	557	1.26%
2022/09/15	5	65.78	0	0.00	63.90	5	556	0.90%
2022/09/14	1	64.60	2	64.75	65.80	-1	547	-0.18%
2022/09/13	0	65.10	0	0.00	64.80	0	550	0.00%
2022/09/12	2	65.30	0	0.00	65.20	2	561	0.36%
2022/09/08	1	64.80	0	0.00	65.30	1	577	0.17%
2022/09/06	5	67.78	2	68.85	66.00	3	595	0.50%
2022/09/01	1	72.50	0	0.00	72.00	1	593	0.17%
2022/08/30	0	0.00	10	72.50	72.80	-10	602	-1.66%
2022/08/29	1	72.00	0	0.00	72.20	1	607	0.16%
2022/08/26	0	0.00	8	72.85	73.70	-8	629	-1.27%
2022/08/25	5	72.12	4	71.63	71.50	1	691	0.14%
2022/08/24	3	70.67	3	70.60	70.60	0	709	0.00%
2022/08/22	0	0.00	2	69.70	69.50	-2	790	-0.25%
2022/08/18	1	70.10	3	69.67	70.80	-2	836	-0.24%
2022/08/17	5	68.86	2	69.70	69.50	3	854	0.35%
2022/08/16	2	68.00	0	0.00	67.50	2	856	0.23%
2022/08/15	2	67.20	4	67.30	67.60	-2	857	-0.23%
2022/08/12	6	64.70	2	64.70	64.70	4	856	0.47%
2022/08/08	4	62.20	2	61.40	61.60	2	898	0.22%
2022/08/02	1	65.20	4	64.08	64.00	-3	917	-0.33%
2022/08/01	0	0.00	1	67.70	67.30	-1	942	-0.11%
2022/07/28	2	67.00	1	66.70	66.70	1	974	0.10%
2022/07/21	0	0.00	1	66.40	67.50	-1	1,003	-0.10%
2022/07/20	1	65.10	0	0.00	65.00	1	1,002	0.10%
2022/07/18	3	65.63	3	65.90	65.60	0	1,013	0.00%
2022/07/15	1	65.00	0	0.00	65.40	1	1,020	0.10%
2022/07/14	1	60.10	1	61.20	62.00	0	1,013	0.00%
2022/07/13	1	60.50	6	60.73	60.80	-5	1,009	-0.50%
2022/07/12	1	59.30	0	0.00	59.00	1	1,009	0.10%
2022/07/11	0	0.00	1	62.40	62.40	-1	1,006	-0.10%
2022/07/08	0	0.00	1	63.40	63.50	-1	1,010	-0.10%
2022/07/07	0	0.00	3	62.10	62.30	-3	1,007	-0.30%
2022/07/06	1	62.00	0	0.00	62.40	1	1,004	0.10%
2022/06/29	1	68.50	1	68.50	67.50	0	1,090	0.00%
2022/06/28	2	67.15	1	68.00	67.20	1	1,088	0.09%
2022/06/27	3	65.67	7	66.13	66.30	-4	1,089	-0.37%
2022/06/24	2	64.45	1	65.50	64.10	1	1,092	0.09%
2022/06/23	0	0.00	2	64.00	64.20	-2	1,094	-0.18%
2022/06/22	1	65.60	0	0.00	65.10	1	1,088	0.09%
2022/06/21	1	67.00	1	67.00	67.30	0	1,080	0.00%
2022/06/20	9	67.90	20	69.10	67.00	-11	1,075	-1.02%
2022/06/17	1	69.90	9	70.17	70.10	-8	1,064	-0.75%
2022/06/16	4	73.25	9.5	72.69	71.70	-5.5	1,049	-0.52%
2022/06/15	7	75.63	30.5	74.39	74.10	-23.5	1,028	-2.29%
2022/06/14	1	74.80	2	75.90	75.90	-1	1,023	-0.10%
2022/06/13	8	75.74	6	75.72	75.80	2	1,016	0.20%
2022/06/10	7	77.97	5	77.96	78.00	2	1,008	0.20%
2022/06/09	9	77.83	6	77.97	78.00	3	1,005	0.30%
2022/06/08	24	77.57	3	77.57	77.30	21	999	2.10%
2022/06/07	18	78.17	10	78.37	78.50	8	985	0.81%
2022/06/06	5	79.48	16	79.18	79.00	-11	975	-1.13%
2022/06/02	67	82.62	63	82.98	81.30	4	954	0.42%
2022/06/01	13	81.55	27	81.34	81.50	-14	882	-1.59%
2022/05/31	27	81.07	59.3	81.51	81.70	-32.3	861	-3.75%
2022/05/30	4	78.98	12	79.17	79.30	-8	814	-0.98%
2022/05/27	7	78.69	10	78.08	77.20	-3	810	-0.37%
2022/05/26	7	77.83	0	0.00	77.90	7	781	0.90%
2022/05/25	12	77.90	19	77.85	78.40	-7	764	-0.92%
2022/05/24	3	75.77	7	74.70	74.40	-4	744	-0.54%
2022/05/23	8	76.66	41	76.60	76.40	-33	736	-4.48%
2022/05/20	8	76.93	9	76.37	76.20	-1	735	-0.14%
2022/05/19	3	77.60	3	76.00	77.00	0	733	0.00%
2022/05/18	15	78.01	3	77.57	75.90	12	729	1.65%
2022/05/17	0	0.00	6	75.60	75.90	-6	712	-0.84%
2022/05/16	2	73.70	4	73.30	74.00	-2	705	-0.28%
2022/05/13	0	0.00	1	70.90	70.90	-1	701	-0.14%
2022/05/12	1	72.70	0	0.00	70.50	1	708	0.14%
2022/05/11	1	73.60	0	0.00	73.60	1	699	0.14%
2022/05/10	16	72.98	1	73.60	74.60	15	699	2.15%
2022/05/09	49	75.19	24	75.78	75.10	25	683	3.66%
2022/05/06	31	74.98	37	74.95	75.00	-6	666	-0.90%
2022/05/05	1	73.10	22	72.35	72.50	-21	642	-3.27%
2022/05/04	3	74.37	0	0.00	73.00	3	641	0.47%
2022/05/03	0	0.00	4	75.48	75.00	-4	640	-0.62%
2022/04/29	5	74.82	2	75.25	74.90	3	638	0.47%
2022/04/28	0	0.00	1	73.50	73.30	-1	640	-0.16%
2022/04/27	2	71.50	0	0.00	73.10	2	649	0.31%
2022/04/26	0	0.00	1	75.20	73.70	-1	644	-0.16%
2022/04/25	0	0.00	0.2	73.50	74.90	-0.2	644	-0.03%
2022/04/22	0	0.00	45	74.36	74.60	-45	645	-6.97%
2022/04/21	15	74.44	51	74.37	74.80	-36	679	-5.30%
2022/04/20	0	0.00	38	72.52	72.50	-38	684	-5.55%
2022/04/19	0	0.00	4	72.98	72.70	-4	715	-0.56%
2022/04/18	2	71.50	46	71.15	72.00	-44	729	-6.03%
2022/04/15	1	73.10	48	71.99	71.20	-47	740	-6.35%
2022/04/14	0	0.00	37	72.99	73.10	-37	762	-4.85%
2022/04/13	0	0.00	3	71.53	71.50	-3	788	-0.38%
2022/04/12	0	0.00	23	71.12	70.60	-23	817	-2.82%
2022/04/11	6	72.72	80	71.60	71.20	-74	875	-8.45%
2022/04/08	5	73.48	58	73.85	73.80	-53	897	-5.90%
2022/04/07	39	74.95	54	73.76	72.50	-15	985	-1.52%
2022/04/06	0	0.00	1	77.80	78.20	-1	1,072	-0.09%
2022/04/01	1	79.60	22	78.17	79.60	-21	1,070	-1.96%
2022/03/31	1	76.20	12	76.20	77.50	-11	1,044	-1.05%
2022/03/30	1	75.20	14	76.35	76.40	-13	1,047	-1.24%
2022/03/29	2	74.70	0	0.00	74.90	2	1,071	0.19%
2022/03/28	1	73.90	10	73.14	74.40	-9	1,072	-0.84%
2022/03/25	8	73.36	4	72.70	73.10	4	1,074	0.37%
2022/03/24	3	72.90	21	72.76	73.10	-18	1,094	-1.64%
2022/03/23	0	0.00	1	71.50	71.30	-1	1,109	-0.09%
2022/03/22	0	0.00	2	71.00	71.60	-2	1,146	-0.17%
2022/03/21	1	69.20	1	70.53	70.10	0	1,152	0.00%
2022/03/18	0	0.00	5	69.16	69.20	-5	1,170	-0.43%
2022/03/17	0	0.00	2	68.65	68.70	-2	1,194	-0.17%
2022/03/16	1	66.80	9	67.06	66.70	-8	1,199	-0.67%
2022/03/15	4	67.60	1	68.00	67.00	3	1,206	0.25%
2022/03/14	0	0.00	6	69.62	69.20	-6	1,207	-0.50%
2022/03/11	0	0.00	6	69.45	69.10	-6	1,220	-0.49%
2022/03/10	3	70.73	10	70.02	70.00	-7	1,227	-0.57%
2022/03/09	0	0.00	10	68.74	69.10	-10	1,266	-0.79%
2022/03/08	10	69.03	27	68.28	67.80	-17	1,279	-1.33%
2022/03/07	15	69.59	11	69.58	69.10	4	1,272	0.31%
2022/03/04	9	74.12	6	72.83	72.70	3	1,267	0.24%
2022/03/03	5	74.22	15	74.45	75.20	-10	1,269	-0.79%
2022/03/02	1	70.90	28	73.23	74.30	-27	1,262	-2.14%
2022/03/01	0	0.00	9	70.29	70.60	-9	1,284	-0.70%
2022/02/25	0	0.00	2	69.00	68.70	-2	1,283	-0.16%
2022/02/24	14	70.04	43	68.71	68.30	-29	1,293	-2.24%
2022/02/23	0	0.00	15	71.96	72.10	-15	1,300	-1.15%
2022/02/22	0	0.00	16.1	72.25	71.60	-16.1	1,309	-1.23%
2022/02/21	1	73.90	4	73.85	73.60	-3	1,327	-0.23%
2022/02/18	1	73.70	11	73.07	73.50	-10	1,323	-0.76%
2022/02/17	0	0.00	10	72.88	72.90	-10	1,315	-0.76%
2022/02/16	1	72.50	15.2	72.05	71.90	-14.2	1,309	-1.08%
2022/02/15	1	71.01	10	72.00	71.60	-9	1,302	-0.69%
2022/02/14	13	70.80	7	72.01	70.40	6	1,296	0.46%
2022/02/11	2	74.35	12	74.03	74.10	-10	1,283	-0.78%
2022/02/10	9	74.07	9	74.53	74.00	0	1,281	0.00%
2022/02/09	1	75.50	2	75.25	75.30	-1	1,277	-0.08%
2022/02/08	1.2	75.10	1	75.00	75.10	0.2	1,276	0.02%
2022/02/07	2	72.30	2	72.30	72.30	0	1,284	0.00%
2022/01/26	5	70.36	0	0.00	69.90	5	1,287	0.39%
2022/01/25	14	71.94	2	70.15	70.00	12	1,281	0.94%
2022/01/24	4	71.80	0	0.00	71.90	4	1,276	0.31%
2022/01/21	4	74.03	0	0.00	73.10	4	1,266	0.32%
2022/01/20	4	75.30	13	75.43	75.00	-9	1,255	-0.72%
2022/01/19	0	0.00	9	74.54	75.40	-9	1,246	-0.72%
2022/01/18	2	76.30	21	76.79	75.90	-19	1,242	-1.53%
2022/01/17	1	76.70	2	76.40	77.00	-1	1,231	-0.08%
2022/01/14	14	76.64	10	76.17	75.30	4	1,220	0.33%
2022/01/13	11.1	80.81	31	79.93	79.70	-19.9	1,181	-1.68%
2022/01/12	3	82.03	8	82.58	81.70	-5	1,164	-0.43%
2022/01/11	19	80.44	4	79.88	79.60	15	1,132	1.32%
2022/01/10	14	81.88	1	82.00	81.30	13	1,117	1.16%
2022/01/07	5	81.32	0	0.00	80.70	5	1,104	0.45%
2022/01/06	3	83.70	5	83.30	83.10	-2	1,079	-0.19%
2022/01/05	4	84.53	1	85.60	85.10	3	1,054	0.28%
2022/01/04	15	84.31	53.3	85.48	84.40	-38.3	1,029	-3.72%
2022/01/03	12	83.76	14	82.84	82.30	-2	968	-0.21%
2021/12/30	59	85.34	10	85.02	85.00	49	943	5.19%
2021/12/29	11	81.83	35.6	83.96	85.20	-24.6	853	-2.88%
2021/12/28	3	79.13	10	77.65	77.80	-7	726	-0.96%
2021/12/27	0	0.00	9	76.48	77.70	-9	722	-1.25%
2021/12/24	2	77.20	1	78.00	76.90	1	728	0.14%
2021/12/23	2	77.60	1	78.00	77.50	1	726	0.14%
2021/12/22	0	0.00	5	74.82	75.00	-5	696	-0.72%
2021/12/21	1	76.00	1	75.30	76.00	0	686	0.00%
2021/12/20	7	76.27	6	76.23	76.50	1	683	0.15%
2021/12/17	3	75.20	4	75.48	75.80	-1	667	-0.15%
2021/12/16	2	76.20	18	75.89	76.50	-16	652	-2.45%
2021/12/15	0	0.00	1	73.50	73.90	-1	612	-0.16%
2021/12/14	2	74.20	2	73.00	72.50	0	602	0.00%
2021/12/13	0	0.00	19	72.99	73.50	-19	579	-3.28%
2021/12/09	1	70.70	6	70.02	71.50	-5	555	-0.90%
2021/12/08	1	69.40	0	0.00	69.40	1	549	0.18%
2021/12/07	18	70.38	17	70.48	70.20	1	547	0.18%
2021/12/06	8	72.20	14	72.47	72.60	-6	534	-1.12%
2021/12/03	23	73.81	8	74.56	73.00	15	531	2.82%
2021/12/02	0	0.00	20	71.18	70.80	-20	493	-4.05%
2021/11/30	0	0.00	3	67.63	67.60	-3	484	-0.62%
2021/11/29	7	67.24	3	66.90	66.70	4	484	0.83%
2021/11/26	3	70.00	1	69.10	69.10	2	479	0.42%
2021/11/25	3	72.40	38	72.88	70.10	-35	466	-7.50%
2021/11/23	1	70.80	3	71.63	70.90	-2	418	-0.48%
2021/11/22	0	0.00	5	70.70	70.50	-5	406	-1.23%
2021/11/19	1	68.00	3	68.70	68.70	-2	390	-0.51%
2021/11/18	0	0.00	5	67.92	68.70	-5	385	-1.30%
2021/11/17	0	0.00	1	65.40	65.50	-1	363	-0.27%
2021/11/15	1	63.40	6	63.55	63.40	-5	372	-1.34%
2021/11/12	0	0.00	0.2	64.20	63.70	-0.2	385	-0.05%
2021/11/10	1	64.30	0	0.00	64.40	1	410	0.24%
2021/11/09	2	65.20	1	65.50	64.70	1	439	0.23%
2021/11/08	8	64.74	73	65.70	64.50	-65	447	-14.53%
2021/11/05	62	67.30	3	67.53	67.00	59	457	12.90%
2021/11/04	59	67.42	8	67.04	67.00	51	464	10.98%
2021/11/03	20	65.54	3	64.77	65.00	17	454	3.74%
2021/11/02	5	63.78	2	63.55	63.40	3	452	0.66%
2021/11/01	7	64.06	1	64.20	64.40	6	457	1.31%
2021/10/29	1	62.60	1	63.00	62.50	0	461	0.00%
2021/10/25	0	0.00	1	62.60	62.80	-1	481	-0.21%
2021/10/22	0	0.00	0	62.80	63.50	0	507	0.00%
2021/10/20	29.2	62.77	0	0.00	62.60	29.2	555	5.26%
2021/10/18	3	62.60	0	0.00	62.10	3	584	0.51%
2021/10/15	6	62.52	13	62.88	63.20	-7	604	-1.16%
2021/10/14	0.2	61.80	0	0.00	61.80	0.2	634	0.03%
2021/10/13	1	61.80	32	62.08	61.80	-31	677	-4.57%
2021/10/12	4.4	62.62	60	62.46	62.70	-55.6	708	-7.85%
2021/10/08	0.2	63.80	0	0.00	63.50	0.2	753	0.03%
2021/10/06	4	64.20	0.1	64.20	63.60	3.9	845	0.46%
2021/10/05	1	65.40	1	65.70	65.60	0	928	0.00%
2021/10/04	1	64.00	1	65.60	65.80	0	937	0.00%
2021/09/30	10	68.70	3	67.67	69.10	7	942	0.74%
2021/09/29	2	65.90	0	0.00	65.00	2	948	0.21%
2021/09/28	8.2	67.40	1	67.40	67.40	7.2	983	0.73%
2021/09/27	23	67.62	2.1	67.31	67.30	20.9	992	2.11%
2021/09/24	16	65.60	2	65.50	66.80	14	995	1.41%
2021/09/22	0	0.00	3	63.93	65.20	-3	995	-0.30%
2021/09/17	4	63.50	0	0.00	65.00	4	995	0.40%
2021/09/16	6	64.28	0	0.00	64.30	6	996	0.60%
2021/09/14	3.2	64.89	1	66.30	63.80	2.2	1,006	0.22%
2021/09/10	1.1	64.45	0	0.00	64.40	1.1	1,008	0.11%
2021/09/09	0.1	62.40	0	0.00	63.90	0.1	1,009	0.01%
2021/09/08	1.4	62.75	0	0.00	61.30	1.4	1,013	0.14%
2021/09/07	1.9	63.34	4	63.20	63.20	-2.1	1,019	-0.21%
2021/09/06	0.1	65.50	0	0.00	65.10	0.1	1,019	0.01%
2021/09/03	31	67.17	0	0.00	67.00	31	1,015	3.05%
2021/09/02	28	67.16	0	0.00	67.00	28	1,013	2.76%
2021/09/01	32.2	66.50	0	0.00	66.80	32.2	1,015	3.17%
2021/08/27	3	65.20	0	0.00	65.40	3	1,030	0.29%
2021/08/26	4	65.80	0	0.00	65.30	4	1,045	0.38%
2021/08/25	0	0.00	2	66.45	66.00	-2	1,059	-0.19%
2021/08/24	1	63.70	1	64.80	65.00	0	1,064	0.00%
2021/08/20	0	0.00	2	62.50	63.10	-2	1,076	-0.19%
2021/08/19	4	63.35	2	63.20	62.50	2	1,073	0.19%
2021/08/18	2	62.35	4	61.24	63.00	-2	1,066	-0.19%
2021/08/17	3	59.90	20	60.32	60.20	-17	1,060	-1.60%
2021/08/16	5	59.72	23	59.90	60.20	-18	1,056	-1.70%
2021/08/13	14.2	62.22	7	60.61	60.50	7.2	1,047	0.69%
2021/08/12	6	65.32	0	0.00	65.00	6	1,021	0.59%
2021/08/11	4	65.48	0	0.00	66.00	4	1,019	0.39%
2021/08/10	3	67.93	0.4	67.50	67.30	2.6	1,023	0.26%
2021/08/09	1	68.00	15	67.99	68.50	-14	1,048	-1.34%
2021/08/06	5	69.80	2.9	69.60	69.60	2.1	1,054	0.20%
2021/08/05	12	69.80	44	69.70	69.60	-32	1,066	-3.00%
2021/08/04	5	70.22	9	70.37	70.70	-4	1,090	-0.37%
2021/08/03	5	69.14	0	0.00	69.10	5	1,101	0.45%
2021/08/02	0	0.00	9	68.97	69.00	-9	1,111	-0.81%
2021/07/30	5	69.52	5	69.50	69.10	0	1,129	0.00%
2021/07/28	22	70.82	4	70.10	69.10	18	1,137	1.58%
2021/07/27	28	74.15	0.1	75.30	72.50	27.9	1,139	2.45%
2021/07/26	7	74.67	15	74.97	75.80	-8	1,127	-0.71%
2021/07/23	7.1	73.14	14	72.80	73.00	-6.9	1,111	-0.62%
2021/07/22	27.3	73.14	1	74.50	72.50	26.3	1,106	2.38%
2021/07/21	29	74.63	4	75.20	73.00	25	1,099	2.27%
2021/07/20	3	75.23	3.1	74.82	74.70	-0.1	1,088	-0.01%
2021/07/19	21	79.63	4.3	80.70	77.80	16.7	1,062	1.57%
2021/07/16	7.1	78.33	9	77.39	78.70	-1.9	1,037	-0.18%
2021/07/15	8	78.54	14	78.36	78.80	-6	1,007	-0.60%
2021/07/14	17	76.61	12	77.43	76.00	5	967	0.52%
2021/07/13	13	76.02	15	77.21	73.50	-2	935	-0.21%
2021/07/12	17	76.76	46	76.69	77.70	-29	881	-3.29%
2021/07/09	1	70.50	22	67.48	70.70	-21	797	-2.63%
2021/07/08	1	68.60	21	69.04	68.70	-20	797	-2.51%
2021/07/07	0	0.00	46	69.51	69.60	-46	792	-5.81%
2021/07/06	11	68.99	82	69.00	69.00	-71	785	-9.04%
2021/07/05	183	70.20	8.2	70.22	70.20	174.9	778	22.45%	大買/鉅額交易
2021/07/02	13	66.75	11	66.64	67.90	2	755	0.26%
2021/07/01	13	66.75	12	67.38	66.60	1	767	0.13%
2021/06/30	1.2	67.81	15	67.61	67.20	-13.9	780	-1.78%
2021/06/29	0	0.00	8	67.49	67.20	-8	781	-1.02%
2021/06/28	0	0.00	1	67.30	67.30	-1	795	-0.13%
2021/06/24	2	67.50	0	0.00	67.60	2	819	0.24%
2021/06/23	3	67.40	1	67.90	68.30	2	821	0.24%
2021/06/22	1	67.50	0	0.00	68.00	1	824	0.12%
2021/06/21	2	68.80	1	68.80	68.80	1	832	0.12%
2021/06/17	1	69.90	1	70.60	70.60	0	866	0.00%
2021/06/16	1	68.30	1	68.70	69.40	0	871	0.00%
2021/06/15	0	0.00	2	70.05	69.80	-2	877	-0.23%
2021/06/10	1	70.20	0	0.00	71.30	1	919	0.11%
2021/06/09	1	70.40	3	69.90	69.70	-2	989	-0.20%
2021/06/08	1	72.60	0	0.00	70.90	1	1,006	0.10%
2021/06/07	7	72.13	1	71.00	71.00	6	1,012	0.59%
2021/06/04	29	74.16	10	73.68	73.50	19	1,017	1.87%
2021/06/03	1	73.50	9	74.78	76.10	-8	1,023	-0.78%
2021/06/02	9	71.32	1	70.50	70.50	8	1,014	0.79%
2021/06/01	5	75.04	2	75.95	73.60	3	1,004	0.30%
2021/05/28	4	72.23	2	72.05	71.90	2	994	0.20%
2021/05/27	1	71.50	1	71.00	71.00	0	998	0.00%
2021/05/26	7	72.00	6	71.88	71.80	1	1,002	0.10%
2021/05/25	4	70.90	30	71.54	71.90	-26	1,006	-2.58%
2021/05/24	6	68.52	2	69.95	68.90	4	1,010	0.40%
2021/05/21	0	0.00	5	69.50	69.60	-5	1,023	-0.49%
2021/05/20	1	67.90	6	67.38	67.80	-5	1,033	-0.48%
2021/05/19	5	66.84	2	67.50	67.40	3	1,040	0.29%
2021/05/18	9	63.03	6	64.82	67.00	3	1,043	0.29%
2021/05/17	21	63.30	28	61.64	61.40	-7	1,037	-0.67%
2021/05/14	3	69.70	26	69.27	68.20	-23	1,008	-2.28%
2021/05/13	11	65.53	34	66.34	67.90	-23	994	-2.31%
2021/05/12	32	69.93	41	70.67	68.70	-9	987	-0.91%
2021/05/11	23	74.22	10	72.70	72.30	13	974	1.33%
2021/05/10	2	78.90	17	79.35	78.60	-15	975	-1.54%
2021/05/07	88	81.70	95	78.21	81.80	-7	971	-0.72%
2021/05/06	5	73.40	0	0.00	74.80	5	956	0.52%
2021/05/05	5.1	73.48	5	77.32	73.20	0.1	954	0.01%
2021/05/04	20	74.64	13	76.88	73.00	7	960	0.73%
2021/05/03	5	79.86	0	0.00	79.00	5	938	0.53%
2021/04/29	5	81.86	0	0.00	81.80	5	937	0.53%
2021/04/28	11	83.19	6	83.00	83.00	5	949	0.53%
2021/04/27	3	80.93	2.4	81.03	81.00	0.6	998	0.06%
2021/04/26	60	81.87	21	81.38	82.00	39	1,022	3.81%
2021/04/22	9	82.09	6	82.07	81.00	3	1,077	0.28%
2021/04/20	2	85.70	1	87.00	86.00	1	1,152	0.09%
2021/04/19	1	85.40	1	85.50	85.20	0	1,158	0.00%
2021/04/16	15.1	85.92	12	85.96	85.50	3.1	1,162	0.27%
2021/04/15	4	86.55	0.1	86.00	86.60	3.9	1,196	0.33%
2021/04/14	14.2	84.56	3	86.20	85.80	11.2	1,230	0.91%
2021/04/13	2	88.65	1	91.00	87.20	1	1,329	0.08%
2021/04/12	7	89.47	5	89.66	89.00	2	1,349	0.15%
2021/04/09	4	92.15	4.3	92.12	91.00	-0.3	1,400	-0.02%
2021/04/08	19.3	93.66	20.5	93.06	92.90	-1.2	1,407	-0.09%
2021/04/07	105.1	94.05	2	94.15	94.80	103.1	1,414	7.29%	大買/鉅額交易
2021/04/06	2	93.10	9	93.47	93.70	-7	1,409	-0.50%
2021/04/01	73.1	92.11	36	91.31	92.00	37.1	1,431	2.59%
2021/03/31	31	92.03	33.1	92.31	91.90	-2.1	1,467	-0.15%
2021/03/30	10	90.85	13	92.07	92.80	-3	1,464	-0.20%
2021/03/29	12	89.68	13	88.76	88.70	-1	1,454	-0.07%
2021/03/26	31	88.80	7	88.83	89.10	24	1,461	1.64%
2021/03/25	13	88.98	14	87.75	87.70	-1	1,468	-0.07%
2021/03/24	4	89.40	4	89.95	89.50	0	1,476	0.00%
2021/03/23	20	90.06	21	88.52	87.90	-1	1,479	-0.07%
2021/03/22	20	92.21	8	92.28	91.60	12	1,481	0.81%
2021/03/19	11	92.59	12	92.10	92.10	-1	1,500	-0.07%
2021/03/18	1	91.80	5	92.60	93.10	-4	1,514	-0.26%
2021/03/17	59	91.57	9	90.89	91.80	50	1,573	3.18%
2021/03/16	11	92.84	12	92.75	90.80	-1	1,708	-0.06%
2021/03/15	25	92.00	23	92.60	93.50	2	1,857	0.11%
2021/03/12	0	0.00	5	87.94	88.60	-5	1,976	-0.25%
2021/03/11	36	85.46	4	85.05	85.60	32	2,149	1.49%
2021/03/10	6	81.60	11	81.49	83.80	-5	2,191	-0.23%
2021/03/09	5	80.18	17	80.55	79.70	-12	2,197	-0.55%
2021/03/08	0	0.00	10	83.96	82.20	-10	2,194	-0.46%
2021/03/05	8	84.49	13	84.59	83.90	-5	2,200	-0.23%
2021/03/04	0	90.75	2	85.60	84.90	-2	2,216	-0.09%
2021/03/03	4	85.08	7	85.70	86.00	-3	2,271	-0.13%
2021/03/02	0	0.00	28	86.03	84.60	-28	2,286	-1.22%
2021/02/26	0	0.00	14	85.32	84.50	-14	2,297	-0.61%
2021/02/25	0	0.00	11	86.89	85.40	-11	2,311	-0.48%
2021/02/24	4	87.05	11	87.10	85.50	-7	2,330	-0.30%
2021/02/23	12	85.95	22	87.20	88.00	-10	2,333	-0.43%
2021/02/22	3	86.90	6	85.38	86.90	-3	2,394	-0.13%
2021/02/19	1	84.00	4	83.60	84.00	-3	2,389	-0.13%
2021/02/18	2	83.05	0	0.00	83.00	2	2,399	0.08%
2021/02/17	3	82.00	0	0.00	83.80	3	2,409	0.12%
2021/02/05	9	82.90	20	81.98	81.10	-11	2,404	-0.46%
2021/02/04	17	82.99	6	81.75	83.40	11	2,406	0.46%
2021/02/03	10	82.18	14	82.24	82.30	-4	2,409	-0.17%
2021/02/02	12	81.23	3	82.53	82.20	9	2,411	0.37%
2021/02/01	15	77.95	9	78.48	78.80	6	2,409	0.25%
2021/01/29	5	82.16	3	81.70	80.90	2	2,406	0.08%
2021/01/28	2	82.40	3	82.23	81.90	-1	2,409	-0.04%
2021/01/27	6	83.83	6	83.50	83.50	0	2,412	0.00%
2021/01/26	15	84.61	9	85.06	84.40	6	2,417	0.25%
2021/01/22	1	83.60	4	84.48	84.70	-3	2,414	-0.12%
2021/01/21	30	84.05	23	83.87	83.80	7	2,426	0.29%
2021/01/20	40	85.67	51	86.55	82.70	-11	2,422	-0.45%
2021/01/19	13	90.32	13	90.29	88.90	0	2,417	0.00%
2021/01/18	8	89.78	7	90.91	92.00	1	2,421	0.04%
2021/01/15	28	96.00	21	94.24	91.70	7	2,446	0.29%
2021/01/14	15	95.37	20	96.11	95.30	-5	2,528	-0.20%
2021/01/13	18	93.74	38	93.59	95.20	-20	2,715	-0.74%
2021/01/12	20	90.22	9	90.30	89.70	11	2,674	0.41%
2021/01/11	21	91.93	6	91.32	91.90	15	2,667	0.56%
2021/01/08	44	93.91	21	92.08	91.50	23	2,668	0.86%
2021/01/07	25	92.69	65	92.84	93.40	-40	2,653	-1.51%
2021/01/06	69	95.42	134	91.55	89.90	-65	2,634	-2.47%	大賣/
2021/01/05	37	99.72	25	99.77	99.30	12	2,527	0.47%
2021/01/04	68	99.68	57	100.12	99.40	11	2,517	0.44%
2020/12/31	39	97.72	40	97.71	97.70	-1	2,476	-0.04%
2020/12/30	11	97.30	9	97.48	97.50	2	2,494	0.08%
2020/12/29	10	96.11	10	96.33	96.10	0	2,544	0.00%
2020/12/28	23	96.96	37	97.19	96.40	-14	2,551	-0.55%
2020/12/25	22	94.26	22	94.31	96.80	0	2,532	0.00%
2020/12/24	16	91.53	20	91.57	91.10	-4	2,505	-0.16%
2020/12/23	15	89.69	23	89.92	90.90	-8	2,508	-0.32%
2020/12/22	10	89.69	20	89.55	88.30	-10	2,545	-0.39%
2020/12/21	6	89.28	14	89.45	89.20	-8	2,554	-0.31%
2020/12/18	29	91.08	33	90.59	89.10	-4	2,566	-0.16%
2020/12/17	17	90.97	10	91.79	91.80	7	2,567	0.27%
2020/12/16	37	90.78	21	91.54	92.00	16	2,569	0.62%
2020/12/15	18	89.07	29	88.35	87.50	-11	2,567	-0.43%
2020/12/14	34	90.32	25	90.39	89.80	9	2,663	0.34%
2020/12/11	73	91.54	88	91.89	91.30	-15	2,758	-0.54%
2020/12/10	111	95.78	98	93.26	92.00	13	2,887	0.45%	大買/
2020/12/09	126	97.10	128	97.16	96.20	-2	2,949	-0.07%	大買/大賣/
2020/12/08	134	90.51	122	91.02	92.50	12	3,068	0.39%	大買/大賣/
2020/12/07	117	86.41	87	87.66	89.80	30	3,099	0.97%	大買/
2020/12/04	21	79.71	50.1	80.05	81.70	-29.1	2,979	-0.98%
2020/12/03	6	78.57	32.4	78.84	78.10	-26.4	3,001	-0.88%
2020/12/02	8	78.56	3.5	78.51	78.80	4.5	3,338	0.13%
2020/12/01	11	78.55	5	78.06	77.90	6	3,588	0.17%
2020/11/30	60	80.34	53	79.26	79.00	7	3,729	0.19%
2020/11/27	50	80.80	35	80.28	79.00	15	3,762	0.40%
2020/11/26	9	77.00	15	78.14	79.00	-6	3,706	-0.16%
2020/11/25	12	76.43	1	77.70	76.10	11	3,702	0.30%
2020/11/24	14	77.58	8	78.03	76.90	6	3,703	0.16%
2020/11/23	23	78.10	21	77.67	77.80	2	3,697	0.05%
2020/11/20	25.5	76.56	25	76.70	76.10	0.5	3,678	0.01%
2020/11/19	63.5	77.34	81	77.96	76.40	-17.5	3,675	-0.48%
2020/11/18	18	74.58	12	74.92	74.40	6	3,624	0.17%
2020/11/17	88	74.25	13	74.01	73.80	75	3,625	2.07%
2020/11/16	18	72.75	14	72.87	74.10	4	3,631	0.11%
2020/11/13	8	70.45	10	71.11	71.30	-2	3,621	-0.06%
2020/11/12	2	70.60	11	70.92	70.50	-9	3,621	-0.25%
2020/11/11	1	71.50	11	71.55	71.50	-10	3,616	-0.28%
2020/11/10	19	72.40	17	71.54	70.90	2	3,621	0.06%
2020/11/09	10	71.10	24	71.80	72.60	-14	3,627	-0.39%
2020/11/06	14	71.84	16	71.14	70.90	-2	3,636	-0.05%
2020/11/05	3	72.17	3	72.13	72.20	0	3,632	0.00%
2020/11/04	5	70.94	9	70.61	71.00	-4	3,633	-0.11%
2020/11/03	4	71.28	4	72.08	70.70	0	3,658	0.00%
2020/11/02	2	70.35	2	70.75	70.50	0	3,707	0.00%
2020/10/29	8	70.23	6	70.68	71.70	2	3,756	0.05%
2020/10/28	8	72.93	2	72.80	72.50	6	3,746	0.16%
2020/10/27	35	73.68	22	73.47	73.30	13	3,741	0.35%
2020/10/26	17	78.31	21	77.91	77.00	-4	3,701	-0.11%
2020/10/23	46	78.63	47	78.41	78.10	-1	3,674	-0.03%
2020/10/22	109	78.53	89	77.65	78.00	20	3,663	0.55%	大買/
2020/10/21	54	76.77	95	78.24	78.50	-41	3,557	-1.15%
2020/10/20	3	71.67	17	71.43	72.00	-14	3,373	-0.41%
2020/10/19	2	70.55	12	70.48	70.40	-10	3,382	-0.30%
2020/10/16	2	70.25	2	70.10	70.40	0	3,420	0.00%
2020/10/15	4	70.58	3	71.33	69.70	1	3,450	0.03%
2020/10/14	5	71.00	8	70.73	71.00	-3	3,443	-0.09%
2020/10/13	6	67.97	2	68.70	68.90	4	3,460	0.12%
2020/10/12	16	69.98	1	69.50	68.80	15	3,473	0.43%
2020/10/08	29	71.54	39	70.52	70.70	-10	3,530	-0.28%
2020/10/07	37	70.96	42	71.59	71.50	-5	3,553	-0.14%
2020/10/06	36	68.72	30	68.69	69.50	6	3,530	0.17%
2020/10/05	6	70.28	12	70.86	70.00	-6	3,483	-0.17%
2020/09/30	0	0.00	2	72.50	71.60	-2	3,491	-0.06%
2020/09/29	8	70.78	1	72.40	70.30	7	3,511	0.20%
2020/09/28	10	71.76	10	72.45	71.10	0	3,582	0.00%
2020/09/25	22	70.70	2	72.05	70.60	20	3,710	0.54%
2020/09/24	16	75.13	14	75.41	75.00	2	3,762	0.05%
2020/09/23	29	77.12	6	76.97	77.20	23	3,792	0.61%
2020/09/22	6	74.47	3	75.30	75.50	3	3,835	0.08%
2020/09/21	3	76.77	4	76.80	75.90	-1	3,851	-0.03%
2020/09/18	20	75.34	10	76.49	77.30	10	3,856	0.26%
2020/09/17	57	78.45	68	78.08	76.70	-11	3,841	-0.29%
2020/09/16	92	78.42	53	78.12	77.80	39	3,740	1.04%
2020/09/15	75	79.66	42	79.75	79.00	33	3,633	0.91%
2020/09/14	81	78.13	93	79.59	81.20	-12	3,452	-0.35%
2020/09/11	143	76.25	141	75.61	73.90	2	3,269	0.06%	大買/大賣/
2020/09/10	74	74.11	97	75.33	77.50	-23	3,043	-0.76%
2020/09/09	81	68.62	56	68.97	70.50	25	2,878	0.87%
2020/09/08	38	69.37	56	68.62	68.80	-18	2,838	-0.63%
2020/09/07	140	74.11	121	73.35	70.00	19	2,801	0.68%	大買/大賣/
2020/09/04	141	70.99	125	70.95	74.10	16	2,558	0.63%	大買/大賣/
2020/09/03	90	64.46	51	65.16	67.40	39	2,390	1.63%
2020/09/02	38	59.49	36	59.43	61.30	2	2,263	0.09%
2020/09/01	6	57.63	5	57.82	57.90	1	2,247	0.04%
2020/08/31	6	57.50	18	57.73	57.90	-12	2,272	-0.53%
2020/08/28	20	57.05	22	57.30	57.10	-2	2,307	-0.09%
2020/08/27	10	57.05	1	56.30	56.30	9	2,325	0.39%
2020/08/26	6	56.20	0.3	56.00	55.90	5.7	2,311	0.24%
2020/08/25	8	57.10	8	56.40	56.00	0	2,306	0.00%
2020/08/24	11	56.05	16	55.97	56.90	-5	2,290	-0.22%
2020/08/21	0	0.00	3	53.63	53.80	-3	2,262	-0.13%
2020/08/20	21	49.90	12	49.55	50.90	9	2,250	0.40%
2020/08/19	3	53.27	1	54.30	52.90	2	2,227	0.09%
2020/08/18	8	55.20	1	54.90	54.30	7	2,219	0.32%
2020/08/17	68	55.12	1	55.30	55.30	67	2,211	3.03%
2020/08/14	16	55.93	6	55.72	55.30	10	2,204	0.45%
2020/08/13	11.3	56.73	35	55.27	55.30	-23.7	2,192	-1.08%
2020/08/12	22	54.73	30	55.41	56.90	-8	2,173	-0.37%
2020/08/11	10	53.85	3	54.00	54.00	7	2,149	0.33%
2020/08/10	15	54.79	19	54.16	53.80	-4	2,134	-0.19%
2020/08/07	17	56.45	18	56.70	55.20	-1	2,123	-0.05%
2020/08/06	22	60.17	17	59.79	58.10	5	2,088	0.24%
2020/08/05	11	56.64	31	57.60	59.70	-20	2,029	-0.99%
2020/08/04	5	53.88	6.4	54.36	54.50	-1.4	1,971	-0.07%
2020/08/03	13	53.52	9	53.81	53.40	4	1,960	0.20%
2020/07/31	16	53.02	16	53.61	53.40	0	1,952	0.00%
2020/07/30	36	52.76	18	52.64	53.10	18	1,949	0.92%
2020/07/29	21	51.13	18	51.24	52.00	3	1,940	0.15%
2020/07/28	41	52.08	23	51.53	50.50	18	1,933	0.93%
2020/07/27	23.2	54.24	40	54.13	52.90	-16.8	1,905	-0.88%
2020/07/24	45	55.84	34	55.99	55.10	11	1,880	0.59%
2020/07/23	31	58.34	14	58.44	58.10	17	1,843	0.92%
2020/07/22	14	56.87	18.3	57.68	58.80	-4.3	1,817	-0.24%
2020/07/21	22	54.90	24.1	55.36	56.20	-2.1	1,772	-0.12%
2020/07/20	10	52.58	6	53.07	54.00	4	1,735	0.23%
2020/07/17	5	52.94	6	53.63	53.00	-1	1,717	-0.06%
2020/07/16	14	52.76	3	52.23	52.40	11	1,684	0.65%
2020/07/15	56.5	55.27	38	55.23	53.80	18.5	1,662	1.11%
2020/07/14	31	53.70	22	53.94	54.50	9	1,590	0.57%
2020/07/13	12	52.35	3	52.53	52.60	9	1,545	0.58%
2020/07/10	22	52.05	34	52.16	51.70	-12	1,533	-0.78%
2020/07/09	15	54.23	5	54.88	53.10	10	1,510	0.66%
2020/07/08	3	53.13	14	53.42	54.40	-11	1,479	-0.74%
2020/07/07	39	54.71	50	55.27	53.10	-11	1,435	-0.77%
2020/07/06	50	58.12	27	58.36	57.20	23	1,348	1.71%
2020/07/03	18	54.59	16.4	54.66	57.30	1.6	1,201	0.13%
2020/07/02	23	52.17	15	53.00	52.10	8	1,096	0.73%
2020/07/01	16	51.31	25	51.34	51.90	-9	1,046	-0.86%
2020/06/30	7	49.18	13.1	49.35	49.70	-6.1	980	-0.62%
2020/06/29	18	47.16	13	47.51	47.40	5	948	0.53%
2020/06/24	0	0.00	55	46.38	46.45	-55	936	-5.88%
2020/06/23	51	45.76	4	46.03	45.45	47	921	5.10%
2020/06/22	25	48.12	2	47.70	47.30	23	895	2.57%
2020/06/19	12	48.20	32	48.07	47.70	-20	886	-2.26%
2020/06/18	14	47.65	10	47.37	48.15	4	870	0.46%
2020/06/17	52	48.62	12	48.96	47.75	40	842	4.75%
2020/06/16	85	49.16	27	48.94	50.00	58	773	7.49%
2020/06/15	21	47.35	6	47.88	46.75	15	724	2.07%
2020/06/12	15	46.81	17	46.28	47.25	-2	701	-0.29%
2020/06/11	68	47.50	61	48.58	46.00	7	681	1.03%
2020/06/10	66.3	46.77	28.9	45.98	47.05	37.4	572	6.53%
2020/06/09	337	43.06	9	43.33	42.80	328	485	67.53%	大買/鉅額交易
2020/06/08	16	43.94	15	43.88	43.40	1	464	0.22%
2020/06/05	13	41.42	15	41.81	41.90	-2	425	-0.47%
2020/06/04	24	40.00	17	40.04	41.00	7	392	1.78%
2020/06/03	27	37.25	15	35.40	37.40	12	340	3.52%
2020/06/02	28	33.60	1	34.20	34.00	27	301	8.94%
2020/06/01	36	33.69	0	0.00	33.90	36	303	11.88%
2020/05/29	46	33.01	0	0.00	33.10	46	302	15.23%
2020/05/28	24	32.96	0	0.00	32.80	24	300	7.98%
2020/05/27	13	33.27	14	33.35	33.05	-1	300	-0.33%
2020/05/26	9	33.82	0	0.00	33.50	9	300	3.00%
2020/05/25	7	32.95	0	0.00	33.60	7	299	2.34%
2020/05/22	10	32.80	0	0.00	32.45	10	296	3.37%
2020/05/21	4	31.95	0	0.00	32.60	4	295	1.35%
2020/05/19	0	0.00	1	31.90	31.85	-1	295	-0.34%
2020/05/14	1	32.70	0	0.00	32.70	1	297	0.34%
2020/05/11	0	0.00	0	33.55	33.25	0	294	-0.01%
2020/05/08	2	33.83	4	33.70	33.55	-2	296	-0.67%
2020/05/07	0	0.00	7	33.26	33.00	-7	293	-2.39%
2020/05/06	33	33.00	27	33.02	32.80	6	292	2.05%
2020/05/05	5	34.54	1	34.40	34.60	4	283	1.41%
2020/04/30	2	34.40	0	0.00	34.45	2	275	0.73%
2020/04/29	0	0.00	1	33.70	33.80	-1	271	-0.37%
2020/04/28	2	33.65	0	0.00	33.50	2	269	0.74%
2020/04/27	0	0.00	1	32.40	32.90	-1	271	-0.37%
2020/04/24	3	31.83	13	31.92	31.85	-10	267	-3.75%
2020/04/23	5	31.71	2	31.83	31.70	3	266	1.13%
2020/04/21	0	0.00	2	30.85	30.50	-2	262	-0.76%
2020/04/20	1	29.95	1	30.50	30.70	0	261	0.00%
2020/04/17	1	30.15	3	29.67	30.00	-2	261	-0.76%
2020/04/16	0	0.00	0	29.00	29.00	0	256	0.00%
2020/04/15	133	28.99	100	29.00	29.00	33	256	12.86%	大買/
2020/04/14	0	28.70	4	28.68	28.80	-4	252	-1.58%
2020/04/13	93	27.69	10	27.70	27.80	83	250	33.16%
2020/04/10	35	26.84	1	26.90	26.95	34	252	13.48%
2020/04/09	0	0.00	2	26.10	26.60	-2	253	-0.79%
2020/04/08	2	25.50	2	25.50	25.35	0	255	0.00%
2020/04/07	40	25.30	0	0.00	25.30	40	255	15.63%
2020/04/01	3	25.50	0	0.00	25.60	3	255	1.17%
2020/03/31	0	0.00	2	26.10	25.65	-2	257	-0.78%
2020/03/30	2	24.13	1	25.40	25.40	1	254	0.39%
2020/03/27	1	23.15	2	23.10	23.10	-1	245	-0.41%
2020/03/26	1	22.70	1	22.90	23.10	0	244	0.00%
2020/03/25	2	22.97	1	23.05	23.05	1	242	0.40%
2020/03/24	50	22.73	0	0.00	22.20	50	238	20.93%
2020/03/23	2	20.65	2	21.60	22.00	0	231	0.00%
2020/03/20	36	21.45	13	21.87	22.00	23	231	9.91%
2020/03/19	0	20.50	0	0.00	20.60	0	225	0.00%
2020/03/18	30	21.50	0	0.00	22.75	30	219	13.64%
2020/03/17	102	22.20	13	21.97	22.75	89	208	42.75%	大買/
2020/03/16	1	23.75	0	0.00	24.10	1	191	0.52%
2020/03/13	55	22.15	50.6	22.47	24.00	4.4	188	2.36%
2020/03/12	7	24.91	27	25.42	24.60	-20	181	-11.00%
2020/03/11	1	27.10	1	27.20	27.20	0	175	0.00%
2020/03/10	2	27.35	0	0.00	27.50	2	178	1.12%
2020/03/09	2	28.75	6	28.23	28.15	-4	177	-2.26%
2020/03/02	5	28.00	0	0.00	28.15	5	174	2.87%
2020/02/26	29	29.18	0	0.00	30.10	29	176	16.42%
2020/02/21	14	29.33	0	0.00	29.50	14	178	7.83%
2020/02/19	14	29.32	0	0.00	29.60	14	180	7.76%
2020/02/18	2	29.00	23	29.06	28.80	-21	179	-11.70%
2020/02/17	6	29.75	8	29.96	29.40	-2	178	-1.12%
2020/02/14	1	29.75	19	29.73	30.15	-18	178	-10.09%
2020/02/12	2	29.50	0	0.00	29.20	2	179	1.12%
2020/02/11	6	27.94	5	28.70	29.15	1	181	0.55%
2020/02/10	0	0.00	1	27.60	27.35	-1	179	-0.56%
2020/02/07	0	0.00	37	27.72	27.60	-37	183	-20.19%
2020/02/05	3	28.25	4	28.10	28.20	-1	184	-0.54%
2020/02/03	5	27.81	12	27.65	28.20	-7	186	-3.75%
2020/01/31	4	28.95	37	29.35	29.10	-33	184	-17.92%
2020/01/30	4	30.20	0	0.00	29.45	4	187	2.13%
2020/01/20	3	32.25	3	32.83	32.70	0	186	0.00%
2020/01/17	0	0.00	2	32.90	32.90	-2	184	-1.09%
2020/01/16	3	32.72	2	32.25	32.95	1	184	0.54%
2020/01/15	0	0.00	6	32.08	32.25	-6	186	-3.21%
2020/01/13	1	32.00	1	33.00	31.85	0	194	0.00%
2020/01/08	4	32.70	0	0.00	32.70	4	197	2.02%
2020/01/07	1	33.20	0	0.00	33.05	1	199	0.50%
2020/01/06	1	32.70	5	33.01	33.80	-4	199	-2.01%
2020/01/03	0	0.00	7	32.15	32.00	-7	198	-3.53%
2020/01/02	4	32.55	27	32.59	32.10	-23	200	-11.50%
2019/12/31	0	0.00	10	33.33	33.20	-10	201	-4.96%
2019/12/30	0	0.00	20	33.37	33.50	-20	213	-9.37%
2019/12/27	3	32.60	8	33.19	33.45	-5	215	-2.32%
2019/12/26	1	32.70	0	0.00	32.70	1	218	0.46%
2019/12/25	2	33.20	2	33.40	33.25	0	215	0.00%
2019/12/24	0	0.00	1	33.75	33.20	-1	217	-0.46%
2019/12/23	3	34.08	1	34.70	33.90	2	216	0.92%
2019/12/19	4	34.83	0	0.00	34.90	4	220	1.82%
2019/12/18	2	34.80	3	34.98	34.85	-1	233	-0.43%
2019/12/17	13	35.08	0	0.00	35.20	13	238	5.46%
2019/12/16	4	34.80	4	34.98	35.15	0	243	0.00%
2019/12/13	32	34.63	2	35.05	35.05	30	250	11.96%
2019/12/12	2	33.85	1	34.35	34.35	1	272	0.37%
2019/12/11	2	34.00	1	34.40	34.00	1	274	0.36%
2019/12/10	1	34.30	0	0.00	34.30	1	295	0.34%
2019/12/09	2	33.55	0	0.00	34.15	2	337	0.59%
2019/12/06	2	33.55	0	0.00	33.50	2	339	0.59%
2019/12/05	27	33.72	0	0.00	33.75	27	339	7.95%
2019/12/04	8	33.20	0	0.00	33.35	8	335	2.38%
2019/12/03	37	33.52	0	0.00	33.70	37	338	10.94%
2019/11/28	41	34.18	4	34.26	34.30	37	336	11.01%
2019/11/27	29	34.05	0	0.00	34.15	29	336	8.62%
2019/11/26	21.2	33.98	3	33.93	34.05	18.2	336	5.41%
2019/11/25	36	33.24	1.5	33.21	33.45	34.5	333	10.35%
2019/11/22	5	33.26	62	33.19	33.20	-57	333	-17.10%
2019/11/21	29	31.94	4.7	32.60	33.00	24.3	331	7.32%
2019/11/19	10.5	32.16	1	32.30	32.25	9.5	330	2.89%
2019/11/18	12	31.82	3	32.02	32.20	9	329	2.73%
2019/11/14	4	30.90	2.3	31.03	31.10	1.7	329	0.53%
2019/11/13	21	30.98	0	0.00	31.25	21	329	6.38%
2019/11/11	8	31.99	0	0.00	31.20	8	327	2.44%
2019/11/08	0	0.00	7	32.69	32.80	-7	325	-2.15%
2019/11/07	0	0.00	2	31.60	31.90	-2	321	-0.62%
2019/11/05	2	32.55	1.6	33.15	32.80	0.4	317	0.12%
2019/11/01	12	33.90	2	33.98	33.60	10	316	3.16%
2019/10/31	3	34.60	0	0.00	34.50	3	314	0.95%
2019/10/30	0	0.00	2	34.95	34.90	-2	316	-0.63%
2019/10/29	4	35.29	1	35.05	35.00	3	316	0.95%
2019/10/28	10	35.42	3	35.45	35.90	7	313	2.23%
2019/10/25	19	34.39	2	34.40	34.45	17	319	5.32%
2019/10/24	30	34.40	0	0.00	34.45	30	319	9.38%
2019/10/23	52	34.45	0	0.00	34.40	52	318	16.35%
2019/10/21	1	35.60	2	35.38	35.20	-1	313	-0.32%
2019/10/18	7	34.96	20	35.00	35.00	-13	305	-4.25%
2019/10/17	2	33.15	2	33.63	34.15	0	300	0.00%
2019/10/16	6	33.46	3	33.80	33.50	3	300	1.00%
2019/10/15	7	33.59	6	34.05	33.55	1	298	0.33%
2019/10/14	1	33.65	4	33.65	33.45	-3	297	-1.01%
2019/10/09	5	33.53	3	33.52	33.55	2	295	0.68%
2019/10/08	22	33.70	6	33.83	33.60	16	293	5.46%
2019/10/07	18	34.64	9	34.73	34.10	9	291	3.09%
2019/10/04	10	35.23	26	35.35	35.25	-16	286	-5.58%
2019/10/03	10	34.26	14	34.32	34.45	-4	274	-1.46%
2019/10/02	1	34.20	0	0.00	34.40	1	273	0.37%
2019/10/01	0	0.00	13	32.36	32.30	-13	267	-4.86%
2019/09/27	5	33.37	0	0.00	33.40	5	267	1.87%
2019/09/26	7	33.62	1	34.00	33.50	6	267	2.25%
2019/09/25	7	33.53	1	33.65	32.85	6	264	2.27%
2019/09/24	4	33.28	0	0.00	33.35	4	262	1.52%
2019/09/23	34	34.19	0	0.00	33.35	34	261	12.98%
2019/09/20	21	35.26	3	35.15	35.30	18	249	7.22%
2019/09/19	13	34.57	0	0.00	34.45	13	243	5.35%
2019/09/17	14	35.12	11	35.15	35.05	3	226	1.32%
2019/09/16	9	33.23	1	33.25	33.30	8	201	3.98%
2019/09/12	0	0.00	2	32.60	32.70	-2	196	-1.02%
2019/09/11	6	32.07	17	32.94	32.95	-11	175	-6.26%
2019/09/10	25	29.37	3	29.53	30.10	22	131	16.67%
2019/09/09	11	28.99	0	0.00	29.15	11	126	8.70%
2019/09/06	2	28.80	0	0.00	29.10	2	125	1.59%
2019/09/05	27	28.96	0	0.00	29.15	27	124	21.61%
2019/09/04	3	28.70	3	29.00	29.00	0	122	0.00%
2019/09/03	6	29.00	0	0.00	29.00	6	121	4.94%
2019/09/02	1	29.10	0	0.00	29.35	1	120	0.83%
2019/08/30	22	29.05	0	0.00	29.10	22	121	18.11%
2019/08/28	3	28.97	3	29.00	29.00	0	121	0.00%
2019/08/27	0	0.00	2	28.65	28.65	-2	120	-1.66%
2019/08/26	0	0.00	3	28.15	28.40	-3	120	-2.49%
2019/08/23	0	0.00	5	28.75	28.75	-5	120	-4.14%
2019/08/22	0	0.00	36	28.84	28.70	-36	122	-29.51%
2019/08/21	0	0.00	1	29.05	29.05	-1	121	-0.82%
2019/08/12	1	29.10	1	29.15	28.80	0	123	0.00%
2019/08/07	3	29.20	23	29.05	29.05	-20	125	-15.96%
2019/08/06	0	0.00	4	28.85	29.10	-4	126	-3.17%
2019/08/05	0	0.00	48	29.06	29.30	-48	125	-38.33%
2019/08/02	0	0.00	22	29.33	29.50	-22	126	-17.37%
2019/07/29	22	28.75	26	30.03	29.95	-4	123	-3.24%
2019/07/26	64	28.59	5	28.45	28.45	59	113	52.00%
2019/07/25	28	28.11	0	0.00	28.50	28	116	24.00%
2019/07/24	57	28.09	0	0.00	28.20	57	116	48.76%
2019/07/23	35	27.94	0	0.00	28.20	35	118	29.53%
2019/07/22	1	28.00	2	28.05	28.05	-1	119	-0.83%
2019/07/19	3	28.18	1	27.80	28.10	2	120	1.67%
2019/07/18	1	28.25	0	0.00	27.80	1	121	0.83%
2019/07/12	3	28.12	0	0.00	27.60	3	125	2.38%
2019/07/11	0	0.00	37	27.54	27.65	-37	128	-28.72%
2019/07/09	0	0.00	29	27.91	28.00	-29	128	-22.60%
2019/07/08	0	0.00	3	28.07	28.25	-3	127	-2.35%
2019/07/05	5	28.65	2	28.68	28.75	3	127	2.36%
2019/07/03	92	28.80	92	28.80	28.50	0	127	0.00%
2019/06/19	1	29.30	1	28.80	29.05	0	146	0.00%
2019/06/18	0	0.00	1	28.70	28.70	-1	145	-0.69%
2019/06/17	0	0.00	1	28.70	28.70	-1	149	-0.67%
2019/06/14	1	28.60	9	28.70	28.70	-8	150	-5.31%
2019/06/10	0	0.00	11	28.61	28.60	-11	166	-6.63%
2019/06/06	0	0.00	23	28.67	28.65	-23	171	-13.40%
2019/06/05	1	28.90	20	28.65	28.65	-19	171	-11.07%
2019/06/04	0	0.00	16	28.58	28.70	-16	172	-9.29%
2019/06/03	0	0.00	8	28.70	28.70	-8	170	-4.69%
2019/05/31	0	0.00	8	28.70	28.70	-8	175	-4.57%
2019/05/29	0	0.00	16	28.95	28.95	-16	187	-8.52%
2019/05/27	0	0.00	9	28.97	29.00	-9	203	-4.43%
2019/05/23	0	0.00	1	29.00	28.95	-1	210	-0.47%
2019/05/22	0	0.00	14	29.10	29.10	-14	219	-6.37%
2019/05/17	0	0.00	2	29.20	29.20	-2	238	-0.84%
2019/05/16	0	0.00	4	29.30	29.30	-4	240	-1.66%
2019/05/15	0	0.00	13	29.45	29.45	-13	248	-5.23%
2019/05/14	0	0.00	3	28.40	29.55	-3	248	-1.21%
2019/05/10	0	0.00	16	29.42	29.55	-16	249	-6.41%
2019/05/09	0	0.00	8	29.50	29.30	-8	249	-3.20%
2019/05/03	2	30.20	0	0.00	30.30	2	255	0.78%
2019/05/02	3	29.95	0	0.00	30.30	3	257	1.17%
2019/04/29	0	0.00	15	29.50	29.35	-15	270	-5.55%
2019/04/26	0	0.00	4	29.83	29.90	-4	270	-1.48%
2019/04/23	0	0.00	5	30.15	30.15	-5	269	-1.86%
2019/04/22	0	0.00	1	29.95	30.25	-1	268	-0.37%
2019/04/19	0	0.00	5	29.90	29.80	-5	268	-1.86%
2019/04/18	1	30.10	0	0.00	30.00	1	270	0.37%
2019/04/12	0	0.00	20	29.90	29.90	-20	268	-7.45%
2019/04/11	0	0.00	24	29.85	29.95	-24	268	-8.94%
2019/04/10	0	0.00	28	29.84	30.05	-28	267	-10.48%
2019/04/09	0	0.00	32	29.95	30.00	-32	267	-11.95%
2019/04/08	0	30.00	71	30.14	30.00	-71	266	-26.64%
2019/04/03	0	30.90	0	0.00	30.80	0	264	0.00%
2019/04/02	2	29.65	7	30.61	30.90	-5	261	-1.91%
2019/04/01	3	29.00	0	0.00	29.65	3	254	1.18%
2019/03/29	0	0.00	16	29.05	29.15	-16	253	-6.32%
2019/03/28	2	29.50	28	29.07	29.15	-26	251	-10.34%
2019/03/27	0	0.00	29	29.31	29.20	-29	253	-11.43%
2019/03/26	0	0.00	33	29.31	29.35	-33	257	-12.82%
2019/03/25	0	0.00	71	29.41	29.40	-71	260	-27.30%
2019/03/22	5	29.84	5	30.18	29.75	0	262	0.00%
2019/03/21	1	29.95	16	29.77	29.75	-15	272	-5.51%
2019/03/20	4	30.00	23	30.18	29.90	-19	287	-6.61%
2019/03/19	5	30.24	25	30.35	30.20	-20	285	-7.00%
2019/03/18	0	0.00	14	30.39	30.20	-14	289	-4.84%
2019/03/15	0	0.00	40	30.29	30.40	-40	287	-13.91%
2019/03/14	0	0.00	1	30.60	30.25	-1	288	-0.35%
2019/03/13	5	30.61	22	30.88	30.50	-17	286	-5.93%
2019/03/12	24	30.97	10	30.88	31.05	14	287	4.87%
2019/03/11	3	30.83	0	0.00	30.85	3	287	1.04%
2019/03/08	0	0.00	1	30.95	31.20	-1	293	-0.34%
2019/03/06	7	30.64	12	30.89	31.60	-5	299	-1.67%
2019/03/05	20	31.60	0	0.00	31.25	20	296	6.74%
2019/03/04	49	31.67	0	0.00	31.80	49	295	16.57%
2019/02/27	28	30.97	0	0.00	31.90	28	289	9.68%
2019/02/26	5	30.60	0	0.00	30.35	5	278	1.80%
2019/02/25	21	30.99	1	31.40	30.75	20	277	7.22%
2019/02/22	7	31.09	0	0.00	31.05	7	275	2.55%
2019/02/21	20	31.46	13	31.90	31.00	7	270	2.58%
2019/02/20	4	30.69	8	31.68	32.00	-4	266	-1.50%
2019/02/19	16	29.14	0	0.00	29.40	16	252	6.35%
2019/02/18	20	29.18	0	0.00	29.15	20	256	7.79%
2019/02/15	6	29.55	0	0.00	29.40	6	260	2.30%
2019/02/14	1	29.80	17	29.54	30.00	-16	266	-5.99%
2019/02/13	15	30.09	1	30.35	30.10	14	269	5.20%
2019/02/12	24	30.05	0	0.00	30.30	24	278	8.61%
2019/01/30	1	30.60	0	0.00	30.35	1	287	0.35%
2019/01/29	10	30.75	0	0.00	30.80	10	292	3.42%
2019/01/28	37	31.36	0	0.00	31.15	37	303	12.21%
2019/01/25	56	31.28	0	0.00	31.55	56	318	17.60%
2019/01/24	17	31.22	0	0.00	31.30	17	322	5.28%
2019/01/23	32	31.30	0	0.00	31.35	32	328	9.74%
2019/01/22	4	32.20	0	0.00	32.15	4	327	1.22%
2019/01/21	25	31.84	0	0.00	32.80	25	330	7.57%
2019/01/18	20	30.55	0	0.00	30.90	20	329	6.08%
2019/01/17	24	30.40	6	30.33	30.50	18	333	5.40%
2019/01/16	4	30.40	0	0.00	30.40	4	338	1.18%
2019/01/15	2	30.40	0	0.00	30.70	2	347	0.57%
2019/01/11	2	30.95	4	30.95	31.00	-2	363	-0.55%
2019/01/10	10	31.34	3	31.63	31.50	7	367	1.91%
2019/01/09	5	30.13	0	0.00	30.90	5	370	1.35%
2019/01/08	7	30.04	4	30.49	30.30	3	372	0.80%
2019/01/07	7	30.38	0	0.00	30.15	7	383	1.82%
2019/01/04	0	0.00	3	30.07	30.35	-3	418	-0.72%
2019/01/03	42	30.72	0	0.00	30.85	42	433	9.69%
2018/12/28	38	31.21	2	31.20	31.30	36	439	8.18%
2018/12/22	1	31.60	0	0.00	31.50	1	460	0.22%
2018/12/21	42	31.06	1	31.00	31.25	41	462	8.86%
2018/12/20	1	30.80	1	31.50	30.90	0	464	0.00%
2018/12/19	3	31.80	15	31.85	31.70	-12	462	-2.59%
2018/12/18	23	32.47	0	0.00	32.70	23	460	4.99%
2018/12/17	37	32.51	22	32.47	32.70	15	458	3.27%
2018/12/14	35	32.43	7	32.24	33.00	28	454	6.16%
2018/12/13	46	31.63	2	31.95	32.50	44	444	9.91%
2018/12/12	0	0.00	1	29.50	29.65	-1	430	-0.23%
2018/12/07	13	29.50	0	0.00	29.50	13	426	3.05%
2018/12/06	25	29.54	0	0.00	29.85	25	423	5.90%
2018/12/04	59	29.84	1	29.80	30.00	58	423	13.70%
2018/12/03	41	30.11	0	0.00	30.00	41	420	9.75%
2018/11/30	7	29.29	2	29.50	29.95	5	415	1.20%
2018/11/28	1	28.70	1	29.60	29.70	0	409	0.00%
2018/11/22	0	0.00	3	27.32	27.10	-3	401	-0.75%
2018/11/21	3	27.05	0	0.00	27.30	3	398	0.75%
2018/11/13	5	26.80	0	0.00	27.40	5	383	1.31%
2018/11/12	1	27.35	1	27.65	27.70	0	375	0.00%
2018/11/08	3	28.93	0	0.00	28.80	3	365	0.82%
2018/11/07	2	29.35	2	29.10	29.00	0	364	0.00%
2018/11/05	1	29.85	0	0.00	29.80	1	369	0.27%
2018/11/01	1	28.00	1	28.15	28.50	0	344	0.00%
2018/10/31	1	28.25	1	28.20	28.15	0	341	0.00%
2018/10/26	4	28.45	0	0.00	28.30	4	332	1.20%
2018/10/25	2	28.30	0	0.00	28.95	2	329	0.61%
2018/10/24	1	29.60	0	0.00	29.80	1	327	0.31%
2018/10/23	0	0.00	1	30.50	30.55	-1	336	-0.30%
2018/10/19	0	0.00	1	30.10	30.10	-1	330	-0.30%
2018/10/18	0	0.00	3	29.00	29.50	-3	344	-0.87%
2018/10/17	0	0.00	12	28.47	28.65	-12	340	-3.53%
2018/10/16	10	28.01	2	28.05	28.00	8	340	2.35%
2018/10/15	6	27.38	6	27.67	28.00	0	357	0.00%
2018/10/12	10	28.00	5	27.35	27.50	5	375	1.33%
2018/10/11	1	30.35	0	0.00	30.35	1	341	0.29%
2018/10/09	0	0.00	4	33.90	33.70	-4	327	-1.22%
2018/10/08	1	33.90	0	0.00	34.30	1	329	0.30%
2018/10/05	1	34.20	4	35.34	34.00	-3	326	-0.92%
2018/10/04	1	36.25	20	36.81	36.70	-19	316	-6.01%
2018/10/03	0	0.00	7	36.53	36.80	-7	317	-2.21%
2018/09/27	0	0.00	10	37.90	37.55	-10	334	-2.99%
2018/09/19	0	0.00	5	37.79	37.90	-5	375	-1.33%
2018/09/18	0	0.00	6	37.81	37.80	-6	381	-1.57%
2018/09/17	0	0.00	8	37.94	38.05	-8	388	-2.06%
2018/09/14	0	0.00	3	38.02	38.05	-3	396	-0.76%
2018/09/13	0	0.00	7	37.46	37.60	-7	408	-1.71%
2018/09/12	0	0.00	6	37.17	36.80	-6	428	-1.40%
2018/09/11	0	0.00	1	37.50	37.00	-1	465	-0.21%
2018/09/10	4	36.90	1	38.25	36.65	3	497	0.60%
2018/09/07	0	0.00	3	38.73	38.35	-3	505	-0.59%
2018/09/05	0	0.00	8	38.70	39.15	-8	551	-1.45%
2018/09/04	2	39.00	0	0.00	39.20	2	559	0.36%
2018/09/03	2	38.50	36	38.67	38.85	-34	566	-6.00%
2018/08/31	0	0.00	2	38.50	38.85	-2	578	-0.35%
2018/08/30	0	0.00	17	38.73	38.75	-17	590	-2.88%
2018/08/29	0	0.00	3	38.97	38.90	-3	609	-0.49%
2018/08/28	0	0.00	1	38.55	38.55	-1	624	-0.16%
2018/08/24	0	0.00	6	38.38	38.05	-6	646	-0.93%
2018/08/23	0	0.00	4	38.95	38.80	-4	649	-0.62%
2018/08/22	2	39.00	17	39.22	39.35	-15	654	-2.29%
2018/08/20	5	38.74	27	37.71	37.80	-22	662	-3.32%
2018/08/17	12	37.90	8	38.20	38.20	4	664	0.60%
2018/08/16	37	38.29	0	0.00	38.20	37	667	5.54%
2018/08/15	2	37.65	37	37.68	37.70	-35	667	-5.24%
2018/08/14	2	38.30	20	37.83	38.50	-18	667	-2.70%
2018/08/13	3	39.03	149	39.42	37.50	-146	665	-21.95%	大賣/鉅額交易
2018/08/10	0	0.00	2	41.60	41.60	-2	657	-0.30%
2018/08/09	1	42.55	0	0.00	42.60	1	657	0.15%
2018/08/08	0	0.00	1	42.70	42.70	-1	663	-0.15%
2018/08/07	0	0.00	2	42.65	42.65	-2	671	-0.30%
2018/08/06	12	42.00	0	0.00	41.85	12	672	1.79%
2018/08/03	1	42.00	3	41.98	42.00	-2	679	-0.29%
2018/08/01	41	42.73	0	0.00	42.50	41	684	5.99%
2018/07/31	11	43.13	5	43.24	42.90	6	686	0.87%
2018/07/30	9	43.22	2	43.18	43.65	7	705	0.99%
2018/07/25	0	0.00	4	44.45	44.90	-4	707	-0.57%
2018/07/23	33	44.03	0	0.00	43.60	33	707	4.66%
2018/07/20	7	44.03	1	44.20	43.50	6	722	0.83%
2018/07/19	12	43.51	6	44.22	44.50	6	710	0.84%
2018/07/18	14	42.00	0	0.00	42.10	14	699	2.00%
2018/07/17	12	41.65	0	0.00	42.00	12	707	1.70%
2018/07/16	32	42.18	38	41.84	42.00	-6	711	-0.84%
2018/07/13	1	41.70	0	0.00	41.75	1	719	0.14%
2018/07/02	0	0.00	2	43.20	43.00	-2	897	-0.22%
2018/06/27	0	0.00	1	41.65	41.65	-1	880	-0.11%
2018/06/26	0	0.00	6	41.47	41.70	-6	880	-0.68%
2018/06/21	1	44.50	1	44.50	43.00	0	870	0.00%
2018/06/20	4	43.04	58	42.36	42.15	-54	860	-6.28%
2018/06/19	1	44.45	10	43.76	43.65	-9	841	-1.07%
2018/06/15	4	42.13	1	42.20	42.40	3	829	0.36%
2018/06/14	1	41.30	1	41.20	41.35	0	827	0.00%
2018/06/13	8	41.06	3	40.85	41.30	5	823	0.61%
2018/06/12	5	39.00	0	0.00	39.30	5	795	0.63%
2018/06/08	1	39.80	5	39.55	39.55	-4	795	-0.50%
2018/06/06	2	38.60	202	38.16	38.50	-200	800	-24.97%	大賣/鉅額交易
2018/06/05	0	0.00	1	41.15	39.45	-1	796	-0.13%
2018/06/04	1	39.55	0	0.00	41.00	1	789	0.13%
2018/05/30	4	37.41	16	37.46	38.00	-12	840	-1.43%
2018/05/29	0	0.00	20	38.14	38.00	-20	861	-2.32%
2018/05/28	2	38.90	20	38.51	38.40	-18	890	-2.02%
2018/05/25	1	38.85	0	0.00	38.80	1	909	0.11%
2018/05/22	11	39.99	3	40.15	40.20	8	967	0.83%
2018/05/21	1	39.60	0	0.00	40.00	1	984	0.10%
2018/05/18	2	38.88	0	0.00	38.90	2	992	0.20%
2018/05/16	1	39.35	1	38.80	38.50	0	1,019	0.00%
2018/05/15	12	40.14	2	40.30	38.95	10	1,045	0.96%
2018/05/14	2	40.10	0	0.00	39.50	2	1,089	0.18%
2018/05/11	0	0.00	1	41.00	40.70	-1	1,120	-0.09%
2018/05/10	3	41.92	5	42.10	41.95	-2	1,131	-0.18%
2018/05/08	0	0.00	6	41.37	40.90	-6	1,199	-0.50%
2018/05/07	13	40.46	3	40.68	40.95	10	1,211	0.83%
2018/05/04	6	39.60	6	39.91	40.00	0	1,248	0.00%
2018/05/03	3	39.00	0	0.00	38.75	3	1,271	0.24%
2018/05/02	6	40.12	1	40.15	39.90	5	1,349	0.37%
2018/04/30	1	38.90	1	39.75	39.75	0	1,387	0.00%
2018/04/27	2	37.80	1	37.90	37.80	1	1,405	0.07%
2018/04/26	2	40.00	98	39.01	38.00	-96	1,396	-6.87%
2018/04/24	6	40.22	35	40.77	40.10	-29	1,379	-2.10%
2018/04/23	5	42.52	104	42.77	42.40	-99	1,366	-7.24%	大賣/
2018/04/20	0	0.00	4	43.73	43.35	-4	1,360	-0.29%
2018/04/19	6	43.81	80	44.06	43.90	-74	1,364	-5.42%
2018/04/18	0	0.00	131	44.63	44.00	-131	1,366	-9.59%	大賣/鉅額交易
2018/04/17	20	45.35	88	45.65	45.75	-68	1,353	-5.02%
2018/04/16	1	46.40	91	46.38	46.05	-90	1,357	-6.63%
2018/04/13	3	44.80	26	45.01	46.40	-23	1,359	-1.69%
2018/04/12	35	45.49	2	45.00	45.05	33	1,386	2.38%
2018/04/11	4	47.46	1	47.00	47.00	3	1,393	0.22%
2018/04/10	60	47.38	20	47.72	46.90	40	1,425	2.81%
2018/04/09	140	49.74	0	0.00	49.50	140	1,479	9.46%	大買/鉅額交易
2018/04/02	12	45.33	1	45.60	45.60	11	1,457	0.75%
2018/03/31	0	0.00	4	44.60	44.90	-4	1,469	-0.27%
2018/03/30	8	44.32	1	44.15	44.10	7	1,478	0.47%
2018/03/28	1	44.40	0	0.00	44.60	1	1,627	0.06%
2018/03/27	1	45.00	3	44.98	45.00	-2	1,633	-0.12%
2018/03/26	47	44.32	7	45.00	44.90	40	1,643	2.43%
2018/03/23	24	43.40	7	43.54	43.50	17	1,652	1.03%
2018/03/22	22	45.21	0	0.00	45.00	22	1,653	1.33%
2018/03/21	18	44.15	6	44.88	46.00	12	1,643	0.73%
2018/03/20	15	43.80	1	43.85	43.85	14	1,628	0.86%
2018/03/19	5	44.21	0	0.00	44.50	5	1,631	0.31%
2018/03/16	3	45.20	10	45.06	45.25	-7	1,632	-0.43%
2018/03/14	7	46.04	0	0.00	45.70	7	1,646	0.43%
2018/03/13	37	45.41	0	0.00	45.45	37	1,679	2.20%
2018/03/12	36	45.43	0	0.00	45.80	36	1,749	2.06%
2018/03/09	0	0.00	2	46.18	46.35	-2	1,790	-0.11%
2018/03/07	2	46.68	0	0.00	46.50	2	1,807	0.11%
2018/03/06	1	47.85	1	48.10	48.05	0	1,810	0.00%
2018/03/05	2	48.00	0	0.00	47.60	2	1,802	0.11%
2018/03/02	6	49.50	6	49.88	49.50	0	1,830	0.00%
2018/03/01	1	48.55	10	49.57	49.90	-9	1,826	-0.49%
2018/02/27	3	49.07	13	49.36	48.20	-10	1,800	-0.56%
2018/02/26	12	48.86	7	47.99	48.95	5	1,806	0.28%
2018/02/23	0	0.00	1	47.95	47.20	-1	1,789	-0.06%
2018/02/22	1	47.30	9	47.14	47.15	-8	1,779	-0.45%
2018/02/21	76	45.48	5	44.63	45.65	71	1,759	4.04%
2018/02/12	1	41.95	2	42.45	42.50	-1	1,744	-0.06%
2018/02/09	2	40.90	1	41.70	42.20	1	1,757	0.06%
2018/02/08	0	0.00	4	42.05	42.90	-4	1,786	-0.22%
2018/02/07	2	42.85	0	0.00	42.90	2	1,801	0.11%
2018/02/06	2	44.00	1	44.00	42.85	1	1,785	0.06%
2018/02/05	2	47.20	1	45.90	47.60	1	1,744	0.06%
2018/02/02	4	47.50	16	47.40	47.55	-12	1,721	-0.70%
2018/02/01	72	47.94	9	48.04	47.00	63	1,712	3.68%
2018/01/30	8	47.97	18	46.96	47.00	-10	1,649	-0.61%
2018/01/29	19	47.76	8	48.14	47.45	11	1,639	0.67%
2018/01/26	51	46.23	6	45.92	47.25	45	1,585	2.84%
2018/01/25	15	46.74	6	46.30	45.10	9	1,552	0.58%
2018/01/24	4	45.31	5	45.50	45.55	-1	1,483	-0.07%
2018/01/19	10	42.35	1	42.45	42.05	9	1,497	0.60%
2018/01/17	1	42.20	5	42.76	42.60	-4	1,515	-0.26%
2018/01/16	34	42.53	0	0.00	42.50	34	1,515	2.24%
2018/01/15	3	42.30	0	0.00	43.00	3	1,530	0.20%
2018/01/11	8	42.15	0	0.00	42.30	8	1,551	0.52%
2018/01/09	3	42.42	0	0.00	42.30	3	1,570	0.19%
2018/01/08	2	43.80	6	43.30	42.70	-4	1,591	-0.25%
2018/01/05	0	0.00	7	44.79	44.15	-7	1,613	-0.43%
2018/01/04	71	45.00	0	0.00	45.30	71	1,602	4.43%
2018/01/03	239	44.87	13	43.07	45.40	226	1,602	14.10%	大買/鉅額交易
2018/01/02	1	41.20	7	41.61	41.80	-6	1,635	-0.37%