永冠-KY (1589)-新光券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
39.90
漲跌
▲0.20
漲幅
+0.50%
成交量
178張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	10	39.68	1	39.90	39.70	9	344	2.62%
2024/11/19	0	39.45	12	39.60	39.85	-12	342	-3.50%
2024/11/15	5	38.80	0	0.00	38.45	5	343	1.46%
2024/11/13	3	38.60	3	38.73	38.90	0	341	0.01%
2024/11/12	0	39.45	3.3	39.26	39.05	-3.3	342	-0.95%
2024/11/11	2	40.15	13	38.95	39.85	-11	341	-3.22%
2024/11/08	14	38.66	0	0.00	38.45	14	335	4.18%
2024/11/07	1	40.05	0.1	40.20	40.05	0.9	322	0.27%
2024/11/06	0	0.00	0.4	39.35	39.10	-0.4	317	-0.13%
2024/11/04	1.1	38.80	0.1	38.65	38.55	1	328	0.31%
2024/11/01	0	38.37	0	0.00	39.20	0	349	0.01%
2024/10/30	3.1	38.70	0	0.00	38.80	3.1	349	0.88%
2024/10/29	0.1	39.55	0	0.00	39.70	0.1	344	0.03%
2024/10/28	0.3	39.83	0	0.00	39.75	0.3	344	0.09%
2024/10/24	8	40.04	8.5	40.30	39.70	-0.5	349	-0.14%
2024/10/23	2	40.51	2	40.95	40.80	0	343	0.00%
2024/10/22	1	41.70	0	42.00	41.80	1	336	0.30%
2024/10/21	0	41.65	0	0.00	41.70	0	339	0.01%
2024/10/18	1.1	41.69	1.1	41.53	41.50	0	342	-0.01%
2024/10/17	10	41.30	2	41.90	42.05	8	343	2.33%
2024/10/16	0	40.77	4	40.95	40.80	-4	340	-1.16%
2024/10/15	20.3	41.32	1	41.25	40.80	19.3	337	5.74%
2024/10/14	10.1	41.25	2	41.45	41.20	8.1	338	2.38%
2024/10/11	3	41.25	0	0.00	41.25	3	334	0.90%
2024/10/09	18.1	41.39	0	0.00	41.60	18.1	336	5.38%
2024/10/08	6	42.58	1.4	42.66	42.20	4.6	337	1.37%
2024/10/07	0	0.00	0.2	43.35	43.25	-0.2	346	-0.06%
2024/10/04	0.1	43.66	0	0.00	43.20	0.1	357	0.03%
2024/10/01	0	0.00	2	43.90	44.00	-2	366	-0.55%
2024/09/30	5	44.55	0	0.00	44.80	5	369	1.35%
2024/09/27	11	44.40	1	44.50	44.90	10	374	2.67%
2024/09/26	6.1	43.40	6	43.50	43.50	0.1	375	0.02%
2024/09/25	0	45.40	3.8	45.54	44.70	-3.8	378	-0.99%
2024/09/24	0	0.00	0	45.55	45.50	0	380	0.00%
2024/09/23	0.5	45.61	0.3	45.43	45.60	0.2	380	0.06%
2024/09/20	1	45.55	2	45.20	45.10	-1	383	-0.26%
2024/09/19	5.1	44.85	0	0.00	44.90	5.1	376	1.35%
2024/09/18	7.3	45.25	13.1	45.74	44.65	-5.8	381	-1.52%
2024/09/13	1.1	43.82	5	44.08	43.80	-3.9	377	-1.04%
2024/09/12	2	43.85	6.1	44.65	44.45	-4.1	389	-1.05%
2024/09/11	3	43.00	12	43.46	43.50	-9	384	-2.34%
2024/09/10	0	0.00	10.1	42.52	42.05	-10.1	380	-2.65%
2024/09/09	4	41.20	1	42.25	42.20	3	384	0.78%
2024/09/06	2	41.21	12	41.46	42.15	-10	386	-2.59%
2024/09/05	0.1	41.45	5	41.25	41.20	-4.9	390	-1.26%
2024/09/04	10.2	40.31	0	0.00	40.15	10.2	396	2.57%
2024/09/03	4	42.20	1	42.45	42.20	3	401	0.75%
2024/09/02	2.1	42.01	12	41.93	41.65	-9.9	403	-2.45%
2024/08/30	5.1	41.82	0	0.00	42.30	5.1	406	1.25%
2024/08/29	4	41.10	2	41.05	41.05	2	406	0.49%
2024/08/28	5.2	40.94	13	40.81	40.80	-7.9	415	-1.89%
2024/08/27	0	40.68	13	40.43	41.00	-13	417	-3.11%
2024/08/26	0	40.70	10	40.70	40.60	-10	418	-2.39%
2024/08/23	17.2	38.93	1	38.45	39.75	16.2	417	3.89%
2024/08/22	2.1	40.17	0	0.00	40.30	2.1	414	0.50%
2024/08/21	5.3	40.44	0	0.00	40.80	5.3	414	1.28%
2024/08/20	1	40.95	5	40.86	40.60	-4	416	-0.96%
2024/08/19	0.2	40.31	0	0.00	40.15	0.2	422	0.05%
2024/08/16	0	0.00	2	40.40	40.35	-2	432	-0.46%
2024/08/15	0	0.00	18	40.41	40.05	-18	433	-4.15%
2024/08/14	10	40.70	0	0.00	40.25	10	435	2.29%
2024/08/13	10.1	40.40	37	40.13	39.75	-26.9	448	-5.99%
2024/08/12	0.2	40.55	0.2	40.60	40.50	0.1	452	0.02%
2024/08/08	1.1	40.19	8	40.00	40.00	-6.9	462	-1.50%
2024/08/07	0.2	41.10	1	41.55	40.80	-0.8	471	-0.17%
2024/08/06	7.4	37.52	3	38.03	38.70	4.4	494	0.88%
2024/08/05	35.2	39.11	43.9	38.99	38.05	-8.7	489	-1.77%
2024/08/02	5.7	42.38	0	0.00	42.25	5.7	477	1.18%
2024/08/01	0	43.35	1	43.25	43.15	-1	476	-0.21%
2024/07/31	1.1	43.24	0	0.00	43.05	1.1	483	0.23%
2024/07/30	12.8	42.39	0	0.00	43.05	12.8	508	2.51%
2024/07/29	4.3	43.81	4	43.30	43.30	0.3	512	0.05%
2024/07/26	3.3	43.83	24	44.23	44.15	-20.7	518	-4.00%
2024/07/22	0.2	44.65	0	0.00	43.75	0.2	533	0.03%
2024/07/19	4.1	44.51	0	0.00	44.45	4.1	533	0.76%
2024/07/18	3	45.30	0	0.00	45.25	3	533	0.57%
2024/07/17	11	45.85	12	45.79	45.70	-1	534	-0.19%
2024/07/16	1.1	45.49	5	46.00	45.30	-3.9	538	-0.73%
2024/07/15	13.1	45.69	30	46.20	45.80	-16.9	551	-3.07%
2024/07/12	1	45.85	0	0.00	45.80	1	562	0.18%
2024/07/11	10	45.40	0	0.00	45.10	10	569	1.76%
2024/07/10	6	44.67	5	45.00	45.00	1	589	0.17%
2024/07/09	19.1	44.09	8	44.40	44.40	11.1	595	1.86%
2024/07/08	19.3	45.99	0	0.00	45.00	19.3	604	3.20%
2024/07/05	2.1	46.04	12	46.60	46.65	-9.9	613	-1.61%
2024/07/04	0.1	46.00	1	45.85	46.00	-0.9	612	-0.15%
2024/07/03	0.1	46.15	6	46.00	46.00	-5.9	617	-0.96%
2024/07/02	4.1	45.44	2	45.45	45.35	2.1	622	0.33%
2024/07/01	0.3	45.88	0	0.00	45.75	0.3	621	0.05%
2024/06/28	5	45.60	3.1	45.49	45.65	1.9	625	0.30%
2024/06/27	3	44.63	1	44.60	44.60	2	622	0.32%
2024/06/26	0	0.00	2	45.25	44.90	-2	629	-0.32%
2024/06/24	0	45.24	4	45.28	44.70	-4	639	-0.62%
2024/06/21	0	44.40	4	44.60	44.60	-4	644	-0.62%
2024/06/20	1	43.51	3	43.87	44.10	-2	670	-0.30%
2024/06/19	9.3	43.72	3	43.65	43.30	6.3	677	0.93%
2024/06/18	4.6	44.43	1	44.25	44.55	3.6	678	0.53%
2024/06/17	0	44.93	0	0.00	44.60	0	687	0.01%
2024/06/14	1	45.70	1	45.50	45.10	0	693	0.00%
2024/06/13	2.2	44.25	0	0.00	44.25	2.2	698	0.31%
2024/06/12	1.1	44.48	6.1	44.23	44.65	-5	708	-0.71%
2024/06/11	1.3	45.07	3	44.70	44.60	-1.7	736	-0.23%
2024/06/07	8	46.26	3.7	46.11	46.20	4.3	838	0.52%
2024/06/06	1	44.75	0.2	45.19	44.70	0.8	856	0.10%
2024/06/05	0.1	44.70	0	0.00	44.90	0.1	880	0.01%
2024/06/04	3.1	44.54	5	45.00	44.90	-1.9	963	-0.19%
2024/06/03	1.2	44.99	0.3	45.20	44.85	0.9	1,031	0.09%
2024/05/31	3	45.65	0	0.00	45.85	3	1,146	0.26%
2024/05/30	1.2	45.93	9	46.20	45.90	-7.9	1,205	-0.65%
2024/05/29	0.1	45.95	0	46.25	45.90	0	1,290	0.00%
2024/05/28	1.1	46.16	0.2	46.33	46.15	0.9	1,420	0.07%
2024/05/27	0.1	45.65	0	0.00	45.65	0.1	1,481	0.01%
2024/05/24	0	0.00	2	44.66	45.20	-2	1,496	-0.14%
2024/05/23	2.8	44.57	1.3	44.52	44.80	1.6	1,512	0.10%
2024/05/22	2.1	45.57	1	45.80	45.80	1.1	1,519	0.07%
2024/05/21	0.1	46.86	0	46.99	46.95	0.1	1,544	0.00%
2024/05/20	0.1	46.95	2.1	46.65	46.90	-2	1,548	-0.13%
2024/05/17	1.3	46.95	10.6	46.78	46.75	-9.2	1,552	-0.59%
2024/05/16	2	46.70	1.4	46.72	46.70	0.6	1,551	0.04%
2024/05/15	1	45.66	9.5	45.98	46.05	-8.5	1,554	-0.55%
2024/05/14	0.2	44.81	1.8	44.38	45.20	-1.6	1,555	-0.10%
2024/05/13	7.2	43.73	9.2	43.78	44.30	-2	1,555	-0.13%
2024/05/10	32.2	43.79	5.1	43.71	43.90	27.1	1,549	1.75%
2024/05/09	8	46.81	4.2	47.55	46.45	3.9	1,522	0.25%
2024/05/08	2	47.15	2	47.11	47.10	0	1,517	0.00%
2024/05/07	4	46.21	0	0.00	46.35	4	1,508	0.27%
2024/05/06	8.2	46.42	60	46.22	46.25	-51.8	1,506	-3.44%
2024/05/03	29.9	46.92	30	46.62	46.60	0	1,499	0.00%
2024/05/02	3.4	47.36	5	47.58	47.75	-1.6	1,475	-0.11%
2024/04/30	10.1	47.83	7	47.80	47.80	3.1	1,468	0.21%
2024/04/29	5.2	48.07	0.1	48.88	48.20	5.2	1,463	0.35%
2024/04/26	3.3	48.79	2	48.80	48.80	1.3	1,454	0.09%
2024/04/25	2.1	48.60	2	48.80	48.80	0.1	1,459	0.00%
2024/04/24	6	49.18	11	49.25	49.25	-5	1,459	-0.34%
2024/04/23	4	49.20	3	49.08	49.20	1	1,469	0.07%
2024/04/22	5	49.43	3	49.20	49.05	2	1,475	0.14%
2024/04/19	1.2	50.10	0	0.00	49.40	1.2	1,476	0.08%
2024/04/18	0.1	50.50	2.1	50.38	50.20	-2	1,469	-0.14%
2024/04/17	0.1	49.06	8.3	49.14	49.15	-8.2	1,455	-0.57%
2024/04/16	18.7	47.91	39	48.02	47.60	-20.3	1,457	-1.39%
2024/04/15	4.2	49.49	1	49.80	49.55	3.2	1,444	0.22%
2024/04/12	9.9	49.57	0	0.00	49.70	9.9	1,436	0.69%
2024/04/11	5.4	50.05	27	50.24	50.40	-21.6	1,421	-1.52%
2024/04/10	0.2	51.19	11	50.98	50.80	-10.8	1,410	-0.77%
2024/04/09	0	50.95	0	0.00	51.30	0	1,410	0.00%
2024/04/08	10.3	50.69	14.1	50.60	50.60	-3.8	1,421	-0.27%
2024/04/03	2	50.60	2	51.20	51.20	0	1,425	0.00%
2024/04/02	2.1	51.01	3	51.00	51.00	-0.9	1,432	-0.06%
2024/04/01	6	51.35	3.4	51.81	51.50	2.6	1,428	0.18%
2024/03/29	14.1	51.58	18	51.29	51.30	-3.9	1,425	-0.27%
2024/03/28	19	52.61	0	0.00	52.40	19	1,418	1.34%
2024/03/27	15	52.03	12	52.37	51.70	3	1,412	0.21%
2024/03/26	5	52.86	3.1	52.53	52.50	1.9	1,408	0.14%
2024/03/25	2	53.40	4	53.30	52.90	-2	1,402	-0.14%
2024/03/22	3	52.07	9	51.94	51.90	-6	1,377	-0.43%
2024/03/21	3.2	51.13	24	51.33	51.60	-20.8	1,370	-1.52%
2024/03/20	4	50.64	55	50.73	50.40	-51	1,374	-3.71%
2024/03/19	9.1	51.37	16	51.53	51.10	-6.9	1,367	-0.50%
2024/03/18	12	51.87	1.2	51.78	51.90	10.8	1,359	0.80%
2024/03/15	2.1	50.71	9	51.04	50.60	-6.9	1,350	-0.51%
2024/03/14	39	51.07	28.1	51.07	50.90	11	1,340	0.82%
2024/03/13	105.6	54.00	70.1	52.70	52.60	35.5	1,311	2.70%	大買/
2024/03/12	55.1	58.61	18.2	58.41	58.40	36.9	1,210	3.05%
2024/03/11	36.1	56.65	1.1	56.84	56.80	35	1,203	2.91%
2024/03/08	66	59.46	22.3	59.17	57.80	43.7	1,178	3.71%
2024/03/07	41.5	62.30	21.1	62.57	62.90	20.4	1,096	1.86%
2024/03/06	59	63.54	59	63.42	63.60	0	1,024	0.00%
2024/03/05	94	60.49	68.1	60.03	60.00	25.9	899	2.88%
2024/03/04	53.4	61.29	126	61.13	61.10	-72.6	838	-8.66%	大賣/
2024/03/01	87.4	58.53	40	58.38	58.90	47.4	753	6.29%
2024/02/29	23	56.12	25.3	56.72	58.10	-2.3	626	-0.37%
2024/02/27	3	52.93	7	54.04	52.90	-4	564	-0.71%
2024/02/26	21.1	53.45	12	53.70	53.80	9.1	547	1.65%
2024/02/23	10.1	53.07	13	52.42	52.20	-2.9	532	-0.54%
2024/02/22	19.1	54.22	19	54.17	53.90	0.1	519	0.01%
2024/02/21	9.1	52.01	1	52.30	51.90	8.1	485	1.68%
2024/02/20	2	52.50	2	52.50	52.60	0	481	0.00%
2024/02/19	0	52.30	1.1	51.90	52.20	-1.1	478	-0.22%
2024/02/16	1	51.00	2.6	51.28	51.40	-1.6	468	-0.35%
2024/02/15	1.2	49.95	8.1	50.59	50.60	-6.9	478	-1.44%
2024/02/05	1.1	50.52	0	0.00	50.30	1.1	478	0.22%
2024/02/02	2.2	50.57	0.2	51.06	50.70	1.9	477	0.40%
2024/02/01	5	50.60	0	51.50	50.70	5	480	1.04%
2024/01/31	2.1	50.62	0	51.20	50.50	2.1	484	0.44%
2024/01/30	6	50.63	2	50.70	50.70	4	484	0.82%
2024/01/29	0	0.00	1.8	51.15	51.00	-1.8	485	-0.37%
2024/01/26	3	50.77	1.1	51.02	50.80	1.9	487	0.39%
2024/01/25	2.3	50.87	1.1	50.95	50.80	1.3	491	0.26%
2024/01/24	4	51.25	0	51.80	51.10	4	491	0.81%
2024/01/23	2	51.65	1	51.80	51.70	1	494	0.19%
2024/01/22	0.2	50.81	1.9	51.51	51.60	-1.7	495	-0.35%
2024/01/19	6	50.43	15	50.65	50.40	-9	489	-1.84%
2024/01/18	2.2	50.68	4	50.80	50.60	-1.8	480	-0.38%
2024/01/17	25.3	50.56	7	50.72	50.70	18.3	478	3.82%
2024/01/16	9.5	51.83	9	51.49	51.30	0.5	466	0.10%
2024/01/15	6.1	51.87	9.3	52.11	52.70	-3.2	460	-0.70%
2024/01/12	12.2	51.95	4.1	51.37	51.50	8.2	453	1.80%
2024/01/11	0.4	50.99	4.2	50.81	50.60	-3.9	448	-0.86%
2024/01/10	15.9	50.87	22.9	50.88	50.60	-7	452	-1.55%
2024/01/09	13.2	51.38	4.2	51.70	51.50	9	452	1.98%
2024/01/08	0	0.00	5	51.88	51.60	-5	447	-1.12%
2024/01/05	2.1	51.65	0	0.00	52.00	2.1	451	0.48%
2024/01/04	12.1	52.60	1.1	52.95	52.00	11	459	2.39%
2024/01/03	8	51.59	1	52.00	52.10	7	459	1.52%
2024/01/02	7.3	53.11	8	53.63	52.50	-0.7	452	-0.16%
2023/12/29	9.2	53.01	13	53.39	54.00	-3.8	434	-0.88%
2023/12/28	6	52.40	7	52.46	52.50	-1	420	-0.24%
2023/12/27	2	52.10	3	51.83	51.80	-1	412	-0.24%
2023/12/26	0	0.00	1	51.70	51.80	-1	408	-0.24%
2023/12/25	0	0.00	1	52.50	51.60	-1	412	-0.24%
2023/12/22	2	51.00	0	0.00	51.40	2	417	0.48%
2023/12/21	7	51.30	0	0.00	51.40	7	417	1.68%
2023/12/20	2	51.70	3.1	51.57	52.00	-1.1	416	-0.26%
2023/12/19	3	50.87	1	50.70	50.70	2	419	0.48%
2023/12/18	6	52.00	6	51.95	51.70	0	425	0.00%
2023/12/15	26	52.10	41	51.67	51.70	-15	435	-3.45%
2023/12/14	10	50.28	15.1	50.82	50.40	-5.1	427	-1.19%
2023/12/13	9	50.23	0.1	50.80	50.20	8.9	429	2.07%
2023/12/12	1	50.20	0	0.00	50.20	1	436	0.23%
2023/12/11	7.1	50.14	49	50.22	50.40	-41.9	435	-9.62%
2023/12/08	4.1	50.50	15	50.66	50.50	-10.9	432	-2.52%
2023/12/07	16	51.26	36	51.15	50.70	-20	431	-4.64%
2023/12/06	56	52.76	17.4	52.37	51.60	38.6	427	9.03%
2023/12/05	7	50.73	4.6	51.10	51.00	2.4	410	0.58%
2023/12/04	5	50.32	4.3	50.81	50.80	0.7	409	0.17%
2023/12/01	0	0.00	0.6	51.03	51.10	-0.6	408	-0.16%
2023/11/30	0	0.00	0.1	51.00	50.80	-0.1	410	-0.04%
2023/11/29	1	50.50	2	50.85	50.80	-1	413	-0.24%
2023/11/28	0	50.75	0	50.60	50.60	0	416	0.00%
2023/11/27	0	0.00	0.1	51.20	50.80	-0.1	421	-0.02%
2023/11/24	5.1	50.65	3	50.70	50.60	2.1	442	0.47%
2023/11/22	3	50.20	4.2	49.93	49.90	-1.2	443	-0.27%
2023/11/21	1	49.40	0	49.95	49.50	1	444	0.22%
2023/11/20	3	49.50	2	49.45	49.45	1	445	0.23%
2023/11/17	1	49.35	0	0.00	49.40	1	445	0.23%
2023/11/16	1	49.55	0.1	50.00	49.45	0.9	446	0.20%
2023/11/15	2	49.30	7	49.85	50.20	-5	453	-1.10%
2023/11/14	32.4	50.14	71	49.16	49.30	-38.6	480	-8.04%
2023/11/13	5.1	51.77	5	51.44	51.20	0.1	465	0.01%
2023/11/10	10	52.00	15.1	52.03	52.00	-5.1	464	-1.10%
2023/11/08	3	51.90	4	52.10	52.00	-1	470	-0.21%
2023/11/07	2.1	51.20	0.2	51.60	51.60	1.8	467	0.39%
2023/11/06	0	0.00	4	51.40	51.40	-4	476	-0.84%
2023/11/03	20	51.80	22.6	51.32	51.30	-2.6	479	-0.54%
2023/11/02	0	51.20	0	0.00	51.20	0	483	0.00%
2023/10/31	16.2	51.71	41	50.61	51.00	-24.8	491	-5.05%
2023/10/30	26	52.09	23.4	52.67	52.20	2.6	498	0.53%
2023/10/27	1	51.10	1.3	51.29	51.40	-0.3	499	-0.06%
2023/10/26	5	50.46	10	50.52	50.50	-5	514	-0.97%
2023/10/25	4	50.18	17	50.21	50.30	-13	529	-2.46%
2023/10/24	0	50.80	1	50.50	50.20	-1	553	-0.18%
2023/10/23	1	50.20	2.1	50.36	50.60	-1.1	582	-0.18%
2023/10/20	2	49.65	0	0.00	49.90	2	599	0.33%
2023/10/19	15	49.20	10	49.50	49.50	5	614	0.81%
2023/10/18	7.1	48.93	2	48.80	49.10	5.1	626	0.81%
2023/10/17	41.3	49.31	23	49.13	49.10	18.3	632	2.89%
2023/10/16	13.1	49.82	10	49.65	49.65	3.1	637	0.48%
2023/10/13	3	50.23	3	50.23	50.20	0	657	0.00%
2023/10/12	3.2	50.35	0	0.00	50.30	3.2	659	0.49%
2023/10/11	6.2	51.15	0.3	51.50	50.90	6	661	0.90%
2023/10/05	0	0.00	1	52.40	51.90	-1	684	-0.15%
2023/10/04	4	51.93	0	0.00	51.80	4	705	0.57%
2023/10/02	5.3	53.13	6	53.10	53.10	-0.8	748	-0.10%
2023/09/28	2	52.50	1	52.50	52.80	1	778	0.13%
2023/09/27	12.1	51.89	11	51.52	51.50	1.1	792	0.13%
2023/09/26	0	52.60	0	0.00	52.30	0	839	0.00%
2023/09/25	1	52.20	0	0.00	52.50	1	897	0.11%
2023/09/22	3.1	52.11	0	0.00	52.20	3.1	986	0.32%
2023/09/21	11.1	53.00	0	0.00	53.00	11.1	1,024	1.08%
2023/09/20	6.1	54.12	32	54.53	53.80	-26	1,028	-2.52%
2023/09/19	9	55.73	5	56.30	55.50	4	1,041	0.38%
2023/09/18	2	55.95	6	56.05	55.90	-4	1,050	-0.38%
2023/09/15	6	55.35	11	55.50	55.50	-5	1,067	-0.47%
2023/09/14	2	54.70	2	54.70	54.60	0	1,076	0.00%
2023/09/12	10.2	54.40	6.2	54.41	54.40	4	1,124	0.35%
2023/09/11	20.1	55.60	20	55.00	55.00	0.1	1,160	0.00%
2023/09/08	0	0.00	1	55.70	56.10	-1	1,171	-0.09%
2023/09/05	9	56.36	9	56.28	56.20	0	1,224	0.00%
2023/09/04	2	56.40	4.5	56.43	56.60	-2.5	1,242	-0.20%
2023/09/01	11	55.64	26	55.63	55.80	-15	1,275	-1.18%
2023/08/31	8	55.65	5	55.56	55.30	3	1,308	0.23%
2023/08/30	13	57.06	11.1	56.69	56.40	1.9	1,327	0.14%
2023/08/29	5	54.60	12	54.58	54.50	-7	1,322	-0.53%
2023/08/28	2	54.45	6	54.43	53.70	-4	1,344	-0.30%
2023/08/25	11	54.31	4	54.30	54.20	7	1,386	0.51%
2023/08/24	5	53.56	2	53.30	53.30	3	1,407	0.21%
2023/08/23	2	53.80	1	53.50	53.60	1	1,465	0.07%
2023/08/22	4	53.63	1	53.50	53.50	3	1,586	0.19%
2023/08/21	25	54.08	29	54.13	54.00	-4	1,700	-0.23%
2023/08/18	34	56.53	17.8	56.48	55.40	16.2	1,795	0.90%
2023/08/17	0	0.00	10	54.00	54.00	-10	1,865	-0.54%
2023/08/16	11	53.44	14	53.28	53.20	-3	1,960	-0.15%
2023/08/15	2	53.10	3	54.57	54.40	-1	1,991	-0.05%
2023/08/14	6	53.93	11	53.95	53.90	-5	2,009	-0.25%
2023/08/11	7	55.57	4	55.70	55.40	3	2,012	0.15%
2023/08/10	0	0.00	0.6	55.71	55.40	-0.6	2,031	-0.03%
2023/08/09	10	57.40	2	56.50	56.50	8	2,036	0.39%
2023/08/08	5	56.86	4	56.60	56.60	1	2,049	0.05%
2023/08/07	7	57.50	3	57.20	57.20	4	2,111	0.19%
2023/08/04	0	0.00	2.3	58.18	58.30	-2.3	2,155	-0.10%
2023/08/02	2	57.70	1.4	57.51	57.00	0.6	2,191	0.03%
2023/08/01	10	57.85	2	57.70	57.70	8	2,239	0.36%
2023/07/31	12	58.42	3	58.43	58.00	9	2,285	0.39%
2023/07/28	7	57.97	8.1	57.99	57.90	-1.1	2,317	-0.05%
2023/07/27	11.1	57.57	2.5	57.70	57.70	8.6	2,361	0.36%
2023/07/26	20.1	57.48	4	57.50	57.50	16.1	2,413	0.67%
2023/07/25	14	59.14	9	59.14	59.10	5	2,399	0.21%
2023/07/24	5	58.19	2.1	59.19	58.50	3	2,407	0.12%
2023/07/21	13	59.72	3	59.70	59.70	10	2,412	0.41%
2023/07/20	3.7	60.62	0.1	60.88	60.40	3.6	2,437	0.15%
2023/07/19	14.1	60.41	9.1	60.14	60.20	5	2,446	0.20%
2023/07/18	23.4	61.01	27.1	61.05	61.10	-3.7	2,473	-0.15%
2023/07/17	34.3	62.61	6	62.47	62.20	28.3	2,486	1.14%
2023/07/14	4	63.13	7.2	63.49	62.40	-3.2	2,561	-0.13%
2023/07/13	19.3	63.04	8	62.66	62.60	11.3	2,621	0.43%
2023/07/12	15.2	63.70	2.2	63.65	63.60	13	2,699	0.48%
2023/07/11	8.4	64.61	3.2	65.38	64.70	5.2	2,875	0.18%
2023/07/10	7	65.39	2	65.10	65.10	5	2,917	0.17%
2023/07/07	18.1	65.45	9.2	65.93	65.60	9	2,932	0.31%
2023/07/06	11	67.00	13	67.32	66.80	-2	2,924	-0.07%
2023/07/05	2	67.30	47	67.49	67.30	-45	2,927	-1.54%
2023/07/04	70.1	67.62	41	67.48	67.90	29.1	2,941	0.99%
2023/07/03	61.2	70.00	15.2	69.39	69.20	46	2,904	1.58%
2023/06/30	32.1	72.12	15	71.78	71.80	17.1	2,877	0.59%
2023/06/29	15.3	73.05	25	73.09	73.00	-9.7	2,807	-0.35%
2023/06/28	8	71.54	7.1	71.29	71.20	0.9	2,786	0.03%
2023/06/27	2	72.03	34.1	72.26	71.70	-32.1	2,816	-1.14%
2023/06/26	4	70.08	10	71.00	70.80	-6	2,846	-0.21%
2023/06/21	30.2	70.86	47	70.54	70.20	-16.8	2,915	-0.58%
2023/06/20	33	71.71	33	71.34	71.30	0	2,940	0.00%
2023/06/19	26	71.30	12	71.20	71.20	14	3,094	0.45%
2023/06/16	30	72.61	30.8	72.57	71.70	-0.7	3,352	-0.02%
2023/06/15	12.1	70.18	47.1	70.11	71.60	-35	3,436	-1.02%
2023/06/14	11.1	70.52	19.2	70.79	70.70	-8.2	3,420	-0.24%
2023/06/13	30.3	70.82	6	70.72	70.60	24.3	3,412	0.71%
2023/06/12	24	71.23	14	71.05	70.90	10	3,397	0.29%
2023/06/09	28.2	71.49	8.1	71.73	71.80	20.1	3,378	0.60%
2023/06/08	32	71.40	10	71.64	71.60	22	3,370	0.65%
2023/06/07	48.6	71.54	118	71.57	72.00	-69.4	3,356	-2.07%	大賣/
2023/06/06	43.1	72.23	9	72.40	71.60	34.1	3,338	1.02%
2023/06/05	17.1	73.62	10	73.94	73.30	7	3,311	0.21%
2023/06/02	6	73.50	8.1	73.60	73.40	-2.1	3,298	-0.06%
2023/06/01	10.2	73.53	25.2	74.35	72.90	-14.9	3,292	-0.45%
2023/05/31	17.5	74.43	21.3	73.12	73.50	-3.8	3,276	-0.12%
2023/05/30	36.5	71.50	30.5	71.99	72.10	6	3,238	0.19%
2023/05/29	158.1	71.21	134.1	71.24	71.60	24	3,221	0.75%	大買/大賣/
2023/05/26	154.6	73.91	60	72.39	71.70	94.6	3,172	2.98%	大買/
2023/05/25	188.3	78.86	27	79.19	78.10	161.3	3,065	5.26%	大買/鉅額交易
2023/05/24	97	85.35	128.1	84.30	83.60	-31.1	2,971	-1.05%	大賣/
2023/05/23	52	84.86	62.2	85.34	85.00	-10.2	2,890	-0.35%
2023/05/22	65.3	83.04	45	82.45	84.40	20.2	2,823	0.72%
2023/05/19	10	78.46	18.2	78.96	78.80	-8.2	2,738	-0.30%
2023/05/18	10	77.44	11	77.84	77.50	-1	2,704	-0.04%
2023/05/17	2	77.80	5	77.80	77.60	-3	2,697	-0.11%
2023/05/16	12	77.64	9	77.26	76.90	3	2,686	0.11%
2023/05/15	4	76.47	5	76.54	76.60	-1	2,677	-0.04%
2023/05/12	48.4	78.87	62	78.70	76.90	-13.6	2,674	-0.51%
2023/05/11	48.4	78.87	62	78.70	77.20	-13.6	2,682	-0.51%
2023/05/10	34.1	83.64	31.1	83.32	81.80	3	2,623	0.11%
2023/05/09	33	84.30	20	84.18	83.50	13	2,579	0.50%
2023/05/08	39	82.82	76	82.66	83.80	-37	2,552	-1.45%
2023/05/05	106.6	84.27	36	83.69	83.00	70.6	2,519	2.80%	大買/
2023/05/04	36	81.93	47.1	82.40	83.40	-11.1	2,527	-0.44%
2023/05/03	41.1	83.54	32	83.04	82.60	9.1	2,522	0.36%
2023/05/02	19	82.44	73	82.31	82.90	-54	2,467	-2.19%
2023/04/28	2	78.90	4	78.88	78.90	-2	2,393	-0.09%
2023/04/27	44.1	77.67	37	77.25	77.70	7.1	2,378	0.30%
2023/04/26	33.1	75.80	7	76.09	76.10	26.1	2,353	1.11%
2023/04/25	21.1	76.83	13.1	75.82	75.30	7.9	2,335	0.34%
2023/04/24	25	78.79	8	78.53	78.30	17	2,299	0.74%
2023/04/21	12	79.43	22.3	80.61	79.90	-10.3	2,292	-0.45%
2023/04/20	14.1	80.34	28	80.40	79.90	-14	2,259	-0.62%
2023/04/19	55	81.87	41	81.65	81.20	14	2,249	0.62%
2023/04/18	39.1	80.05	31.1	80.19	80.00	8	2,177	0.37%
2023/04/17	38.2	81.34	106	82.13	80.90	-67.8	2,111	-3.21%	大賣/
2023/04/14	114.3	83.86	94.1	83.01	82.40	20.2	2,025	1.00%	大買/
2023/04/13	34.1	83.15	28	83.45	82.80	6.1	1,835	0.33%
2023/04/12	3	82.23	8	82.35	81.80	-5	1,772	-0.28%
2023/04/11	1	82.50	3	82.20	81.70	-2	1,745	-0.11%
2023/04/10	4.1	81.60	8.3	81.73	82.30	-4.2	1,718	-0.25%
2023/04/07	13	80.89	8	80.50	80.60	5	1,682	0.30%
2023/04/06	5	80.16	2.2	79.58	79.90	2.8	1,649	0.17%
2023/03/31	4.1	78.38	47.1	78.26	78.30	-42.9	1,632	-2.63%
2023/03/30	7	80.84	42	79.20	79.30	-35	1,598	-2.19%
2023/03/29	1	79.50	7.1	79.64	79.60	-6.1	1,576	-0.39%
2023/03/28	10.1	79.62	50.1	80.13	79.50	-40.1	1,552	-2.58%
2023/03/27	14	81.51	6	81.40	81.80	8	1,507	0.53%
2023/03/24	34.1	79.84	127.3	77.27	81.40	-93.2	1,449	-6.43%	大賣/
2023/03/23	8.5	78.82	27	77.97	78.00	-18.5	1,361	-1.36%
2023/03/22	118.3	79.44	162.2	79.38	79.30	-43.9	1,312	-3.34%	大買/大賣/
2023/03/21	271.4	75.83	117.4	76.84	76.80	154	1,142	13.49%	大買/大賣/鉅額交易
2023/03/20	29.4	72.65	48.1	73.28	72.90	-18.7	871	-2.15%
2023/03/17	1	68.00	1.2	68.52	67.80	-0.2	756	-0.02%
2023/03/16	0	67.00	0	0.00	66.10	0	737	0.00%
2023/03/15	2	66.50	2	66.50	66.40	0	735	0.00%
2023/03/14	0	65.15	0	0.00	64.70	0	733	0.00%
2023/03/13	3	65.60	0	0.00	65.20	3	727	0.41%
2023/03/10	2	65.80	0	0.00	65.90	2	722	0.28%
2023/03/09	1.1	66.52	3	66.57	66.60	-1.9	715	-0.26%
2023/03/08	2	66.20	3	66.50	66.20	-1	699	-0.14%
2023/03/07	3	66.73	3	67.10	67.10	0	690	0.00%
2023/03/06	3.2	67.12	0	0.00	67.10	3.2	677	0.48%
2023/03/03	7	68.30	2	68.00	68.00	5	663	0.76%
2023/03/02	0	68.43	3	68.80	68.70	-3	655	-0.46%
2023/03/01	4	69.27	1	69.20	69.10	3	648	0.46%
2023/02/24	13	69.18	19	69.14	68.60	-6	640	-0.94%
2023/02/23	13	71.33	15	70.47	70.50	-2	630	-0.32%
2023/02/22	7	70.69	23.2	70.99	70.50	-16.1	614	-2.63%
2023/02/21	10	71.56	4.1	71.32	70.90	5.9	591	1.00%
2023/02/20	7.1	70.16	4	69.00	70.10	3.1	565	0.54%
2023/02/17	9	68.56	0	68.80	68.60	9	531	1.69%
2023/02/16	3	67.60	2	67.50	67.30	1	518	0.19%
2023/02/15	3.1	67.78	8	68.07	67.30	-5	515	-0.96%
2023/02/14	1	67.10	5	67.36	67.40	-4	501	-0.80%
2023/02/13	4	66.83	3	66.70	67.30	1	497	0.20%
2023/02/10	4	67.00	1	66.80	66.50	3	486	0.62%
2023/02/09	24	65.23	26	65.17	65.60	-2	475	-0.42%
2023/02/08	12	66.88	10	66.88	66.60	2	448	0.45%
2023/02/07	1	66.60	2	67.55	67.70	-1	436	-0.23%
2023/02/06	3	67.27	9	67.16	67.20	-6	428	-1.40%
2023/02/03	31	68.76	21	68.17	68.10	10	414	2.42%
2023/02/02	48.2	69.95	53	70.93	70.20	-4.8	386	-1.24%
2023/02/01	47	65.51	48	65.98	68.00	-1	330	-0.31%
2023/01/31	4	62.90	2	63.00	63.00	2	291	0.69%
2023/01/30	12	60.89	0.2	61.50	61.00	11.8	300	3.94%
2023/01/17	17	61.51	2	61.75	61.40	15	299	5.02%
2023/01/16	6	61.02	5	61.50	61.70	1	300	0.33%
2023/01/13	2.1	61.52	4	61.10	61.10	-1.9	301	-0.64%
2023/01/12	25.1	63.13	18	62.42	62.10	7.1	312	2.27%
2023/01/11	2	62.10	13	63.51	63.50	-11	318	-3.45%
2023/01/10	3.2	62.56	1	63.30	62.70	2.2	317	0.69%
2023/01/09	8	62.90	20.1	62.41	63.30	-12.1	309	-3.90%
2023/01/06	4	61.10	14	61.66	60.50	-10	282	-3.54%
2023/01/05	7	59.76	7	60.40	59.40	0	284	0.00%
2023/01/04	3	59.20	25	59.48	59.30	-22	281	-7.82%
2023/01/03	2	56.65	3	57.03	57.30	-1	280	-0.36%
2022/12/20	1	55.60	0	0.00	54.40	1	545	0.18%
2022/12/19	0	56.90	0	0.00	56.70	0	554	0.00%
2022/12/16	0	57.15	0	0.00	56.80	0	580	0.00%
2022/12/15	1	58.10	1	57.90	58.00	0	586	0.00%
2022/12/14	0	0.00	1	57.00	57.50	-1	591	-0.17%
2022/12/12	1	56.60	1	57.40	58.00	0	589	0.00%
2022/12/09	1	58.30	1	56.50	56.60	0	593	0.00%
2022/12/08	1	58.10	0	0.00	58.10	1	589	0.17%
2022/12/07	1	57.50	3	57.80	57.40	-2	585	-0.34%
2022/12/05	0	0.00	1	57.30	56.40	-1	575	-0.17%
2022/12/02	1	55.90	2	56.45	56.50	-1	572	-0.17%
2022/12/01	4	55.05	1	55.10	55.10	3	570	0.53%
2022/11/30	12	54.86	0	0.00	54.80	12	572	2.10%
2022/11/29	0	53.90	2	53.95	54.00	-2	572	-0.35%
2022/11/28	2	53.60	2	53.35	53.70	0	570	0.00%
2022/11/25	1	52.50	5	52.50	52.50	-4	571	-0.70%
2022/11/24	0	0.00	5	52.32	52.30	-5	570	-0.88%
2022/11/23	1	52.50	1	52.40	52.30	0	569	0.00%
2022/11/22	1	52.40	0	0.00	52.30	1	573	0.17%
2022/11/21	6	53.80	10	53.94	53.60	-4	572	-0.70%
2022/11/18	1	52.70	1	53.30	52.60	0	569	0.00%
2022/11/17	0	0.00	1	52.80	52.90	-1	575	-0.17%
2022/11/16	0.1	52.20	0	0.00	52.20	0.1	577	0.02%
2022/11/15	2	52.35	1	52.90	52.70	1	578	0.17%
2022/11/14	0	0.00	1	53.30	53.00	-1	577	-0.17%
2022/11/11	6	52.38	6	52.55	52.30	0	575	0.00%
2022/11/10	1	51.90	4	52.00	52.50	-3	575	-0.52%
2022/11/09	1	51.90	0	0.00	51.70	1	574	0.17%
2022/11/08	0	0.00	3	52.23	51.70	-3	578	-0.52%
2022/11/07	0	0.00	4	52.00	52.20	-4	578	-0.69%
2022/11/04	0	0.00	1	51.00	51.00	-1	576	-0.17%
2022/11/03	2	50.75	0	0.00	51.00	2	577	0.35%
2022/11/01	0	0.00	1	50.20	50.50	-1	576	-0.17%
2022/10/31	0	0.00	4	49.46	49.65	-4	577	-0.69%
2022/10/28	2	48.78	2	49.15	48.80	0	578	0.00%
2022/10/27	1	50.10	23	49.98	50.40	-22	574	-3.83%
2022/10/26	35	49.99	16	49.78	49.80	19	571	3.33%
2022/10/25	13	51.65	7	51.90	51.70	6	559	1.07%
2022/10/24	3	52.40	2.2	52.34	52.30	0.8	557	0.15%
2022/10/21	4	52.25	3.1	52.08	52.00	0.9	555	0.16%
2022/10/20	4	51.40	4	51.50	53.20	0	553	0.00%
2022/10/19	5.1	54.59	2	54.70	53.90	3.1	539	0.57%
2022/10/18	3	55.03	18	54.47	54.60	-15	534	-2.82%
2022/10/17	3	56.33	5.4	56.11	56.70	-2.4	541	-0.44%
2022/10/14	6	58.78	6	57.88	57.70	0	539	0.00%
2022/10/13	13	58.66	7.2	57.65	57.50	5.9	537	1.09%
2022/10/12	3.2	60.15	2	60.70	60.30	1.2	525	0.22%
2022/10/11	11	60.65	5	61.20	62.00	6	522	1.15%
2022/10/07	1	62.30	3	62.10	61.90	-2	514	-0.39%
2022/10/06	8	61.58	5	61.72	62.20	3	512	0.59%
2022/10/05	14	62.89	19	62.82	62.40	-5	503	-1.00%
2022/10/04	10.1	62.76	13	62.15	63.00	-2.9	490	-0.59%
2022/10/03	15.1	61.79	14.1	62.47	61.10	1	464	0.21%
2022/09/30	82.2	62.63	83	60.97	62.50	-0.8	444	-0.18%
2022/09/29	35	61.24	38.2	61.43	61.60	-3.2	396	-0.80%
2022/09/28	19	59.62	16	59.59	57.90	3	324	0.93%
2022/09/27	1	58.20	4	59.15	59.20	-3	288	-1.05%
2022/09/26	9	57.58	7	58.10	56.50	2	280	0.71%
2022/09/23	21.1	59.53	26.7	59.58	58.40	-5.5	277	-2.00%
2022/09/22	5	57.00	0	0.00	57.00	5	256	1.95%
2022/09/21	1	56.30	0	0.00	56.50	1	257	0.39%
2022/09/20	1	54.60	0	54.50	54.50	1	273	0.37%
2022/09/19	1	54.70	0	0.00	54.40	1	283	0.35%
2022/09/16	5	56.76	11	55.75	55.00	-6	294	-2.04%
2022/09/15	0	55.90	1	54.80	54.50	-1	291	-0.34%
2022/09/14	2	54.05	1	54.00	54.20	1	300	0.35%
2022/09/13	3	53.94	1	54.60	54.50	2	306	0.66%
2022/09/12	0	0.00	1	54.40	54.10	-1	308	-0.32%
2022/09/08	2	53.50	1	53.90	53.90	1	316	0.32%
2022/09/07	1	53.30	3	53.23	53.20	-2	327	-0.61%
2022/09/06	1	53.00	0	0.00	53.50	1	364	0.28%
2022/09/02	0	55.40	0	0.00	55.10	0	369	0.00%
2022/09/01	0	55.30	0	0.00	55.10	0	377	0.00%
2022/08/31	0	55.90	1	55.50	55.80	-1	387	-0.26%
2022/08/30	0	55.30	1	55.50	55.50	-1	393	-0.25%
2022/08/29	1.1	54.91	1	55.00	54.90	0.1	395	0.02%
2022/08/26	2	56.70	0	0.00	56.60	2	397	0.50%
2022/08/25	2	56.50	2	56.60	56.50	0	402	0.00%
2022/08/24	3	57.57	12	57.53	57.20	-9	406	-2.22%
2022/08/23	10	56.78	7	56.67	56.80	3	405	0.74%
2022/08/22	7	56.04	4	56.50	56.50	3	414	0.72%
2022/08/17	2	57.00	0	0.00	56.20	2	423	0.47%
2022/08/15	2	56.35	2	56.50	56.40	0	432	0.00%
2022/08/12	0	0.00	1	55.00	54.90	-1	457	-0.22%
2022/08/11	5	55.00	11	54.82	54.90	-6	467	-1.28%
2022/08/10	0	55.40	0	0.00	54.90	0	474	0.00%
2022/08/09	2	54.65	4	54.90	54.70	-2	481	-0.42%
2022/08/08	2	54.10	1	53.60	54.00	1	504	0.20%
2022/08/05	3	54.37	1	54.20	54.50	2	543	0.37%
2022/08/04	5	53.92	0	0.00	54.00	5	569	0.88%
2022/08/03	2	55.60	1	55.50	55.00	1	579	0.17%
2022/08/02	6	55.90	3	56.00	56.10	3	595	0.50%
2022/08/01	0	0.00	2	56.80	57.20	-2	634	-0.32%
2022/07/27	3	56.30	0	0.00	56.30	3	706	0.42%
2022/07/26	1	57.00	0	0.00	56.70	1	757	0.13%
2022/07/25	2	57.90	3	57.83	57.90	-1	829	-0.12%
2022/07/22	3	58.83	5	59.32	57.70	-2	928	-0.22%
2022/07/21	1	55.60	1	56.90	57.00	0	1,258	0.00%
2022/07/20	1	55.90	0	0.00	55.50	1	1,392	0.07%
2022/07/19	0	0.00	1	56.10	55.80	-1	1,400	-0.07%
2022/07/18	1	55.10	34	55.16	55.50	-33	1,402	-2.35%
2022/07/15	7	55.13	9	55.21	55.30	-2	1,418	-0.14%
2022/07/14	0	0.00	1	56.70	56.00	-1	1,461	-0.07%
2022/07/13	0	57.00	2	57.40	56.90	-2	1,463	-0.14%
2022/07/11	1	56.20	1	56.70	57.40	0	1,495	0.00%
2022/07/07	1	55.00	0.1	56.70	56.30	0.9	1,495	0.06%
2022/07/06	9	56.58	0	0.00	55.70	9	1,496	0.60%
2022/07/05	1	57.10	0	0.00	57.30	1	1,506	0.07%
2022/07/01	2	57.60	6	57.18	55.90	-4	1,522	-0.26%
2022/06/30	4	56.65	2	56.75	57.00	2	1,557	0.13%
2022/06/29	27	57.91	1	58.20	57.40	26	1,555	1.67%
2022/06/28	14	58.97	13.1	58.39	58.00	0.9	1,563	0.06%
2022/06/27	3	58.07	0	0.00	57.80	3	1,543	0.19%
2022/06/24	1	58.10	7.1	57.93	58.10	-6.1	1,539	-0.40%
2022/06/23	0	55.50	0	0.00	56.70	0	1,532	0.00%
2022/06/22	24	57.03	3	56.27	55.50	21	1,528	1.37%
2022/06/20	1	54.70	3	54.50	54.50	-2	1,529	-0.13%
2022/06/17	2	55.70	1.2	55.39	56.00	0.9	1,527	0.06%
2022/06/16	12	56.63	49	56.23	55.20	-37	1,524	-2.43%
2022/06/15	23.2	58.70	16	57.73	57.50	7.2	1,519	0.47%
2022/06/14	1	56.30	6	55.43	55.90	-5	1,485	-0.34%
2022/06/13	0	0.00	4	56.60	56.60	-4	1,482	-0.27%
2022/06/10	2	58.25	5	58.28	57.50	-3	1,478	-0.20%
2022/06/09	2	58.70	6	58.72	58.80	-4	1,471	-0.27%
2022/06/08	23	57.55	1	57.20	57.80	22	1,460	1.51%
2022/06/07	1	55.40	0	0.00	56.40	1	1,454	0.07%
2022/06/06	2	55.50	3	55.43	55.80	-1	1,453	-0.07%
2022/06/02	1	54.70	0	0.00	54.60	1	1,451	0.07%
2022/06/01	6	54.18	1	54.00	54.30	5	1,453	0.34%
2022/05/31	1	53.00	5	53.62	53.90	-4	1,452	-0.28%
2022/05/30	13	53.45	14	53.52	53.40	-1	1,455	-0.07%
2022/05/27	0	0.00	4.1	51.59	52.00	-4.1	1,443	-0.28%
2022/05/26	4	51.85	1	52.20	51.30	3	1,446	0.21%
2022/05/25	1	51.40	2	51.80	51.80	-1	1,445	-0.07%
2022/05/24	3	51.47	0	0.00	51.40	3	1,454	0.21%
2022/05/23	1.1	51.82	0	0.00	51.80	1.1	1,473	0.07%
2022/05/20	9	53.41	8	52.78	52.50	1	1,470	0.07%
2022/05/19	2	51.60	4	51.58	51.80	-2	1,445	-0.14%
2022/05/18	2	52.40	2	52.65	52.80	0	1,437	0.00%
2022/05/17	5.1	52.27	2	52.10	52.60	3.1	1,432	0.21%
2022/05/16	4	51.73	5	51.60	51.60	-1	1,423	-0.07%
2022/05/13	22	54.58	17	54.27	53.10	5	1,401	0.36%
2022/05/12	9.3	54.57	1	54.10	53.00	8.3	1,364	0.61%
2022/05/11	6.2	57.69	3	57.67	57.50	3.2	1,337	0.24%
2022/05/10	8.1	58.20	11	56.88	58.70	-2.9	1,326	-0.22%
2022/05/09	12.2	60.31	42	59.62	58.00	-29.8	1,315	-2.27%
2022/05/06	9.1	63.85	18	63.76	63.40	-8.9	1,282	-0.69%
2022/05/05	23	67.20	11	67.31	66.40	12	1,269	0.95%
2022/05/04	5.1	66.66	5	66.90	66.50	0.1	1,245	0.01%
2022/05/03	41.2	67.73	28	67.37	67.00	13.2	1,229	1.08%
2022/04/29	31	70.96	39.1	71.22	70.00	-8.1	1,179	-0.68%
2022/04/28	68.1	71.15	85	70.97	70.40	-16.9	1,118	-1.51%
2022/04/27	305	70.35	247	70.48	72.50	58	1,015	5.70%	大買/大賣/
2022/04/26	54	67.44	123.2	68.69	69.40	-69.2	666	-10.38%	大賣/
2022/04/25	14	63.11	11	63.28	63.10	3	530	0.57%
2022/04/22	5	65.42	10	65.48	65.30	-5	522	-0.96%
2022/04/21	13.6	66.51	28	67.32	65.30	-14.4	522	-2.76%
2022/04/20	63	67.28	75	67.25	66.50	-12	512	-2.35%
2022/04/19	4	64.18	5	63.86	64.10	-1	467	-0.21%
2022/04/18	5	64.36	3	64.00	63.60	2	466	0.43%
2022/04/15	12	65.33	57.1	65.17	63.90	-45.1	464	-9.71%
2022/04/14	7	63.35	5.2	63.31	62.60	1.9	430	0.44%
2022/04/13	0	62.70	1	62.40	62.40	-1	431	-0.23%
2022/04/12	2	62.40	1.2	62.32	62.50	0.8	434	0.18%
2022/04/11	4	64.05	12	64.14	62.80	-8	437	-1.83%
2022/04/08	1	63.10	5	64.10	64.20	-4	427	-0.94%
2022/04/07	9	64.38	5	63.30	63.00	4	429	0.93%
2022/04/06	80	65.66	24	65.75	65.70	56	415	13.50%
2022/04/01	1	63.40	3	64.10	63.80	-2	371	-0.54%
2022/03/31	7	64.31	15	64.05	63.00	-8	371	-2.15%
2022/03/30	4	62.43	6	62.48	62.40	-2	359	-0.56%
2022/03/29	10.2	62.42	1	62.90	62.10	9.2	358	2.57%
2022/03/28	3	62.18	16	62.49	62.60	-13	357	-3.63%
2022/03/25	1.1	63.69	0	0.00	63.60	1.1	358	0.31%
2022/03/24	15	65.01	4	64.83	64.10	11	375	2.93%
2022/03/23	7	63.09	0	0.00	63.10	7	391	1.79%
2022/03/21	1	64.10	0	0.00	63.70	1	392	0.25%
2022/03/18	2.1	64.01	47	63.98	64.30	-44.9	391	-11.46%
2022/03/17	0	0.00	3	63.30	63.40	-3	386	-0.78%
2022/03/15	0	0.00	1	62.80	62.70	-1	386	-0.26%
2022/03/14	9	63.70	0	0.00	64.00	9	385	2.33%
2022/03/09	3	63.10	1	63.40	63.90	2	392	0.51%
2022/03/08	1	62.60	22	62.57	62.60	-21	393	-5.34%
2022/03/07	10	64.36	3	64.93	64.00	7	390	1.79%
2022/03/04	3	66.63	5	66.80	66.10	-2	385	-0.52%
2022/03/03	22	68.79	8	68.38	67.90	14	384	3.64%
2022/03/01	6	67.50	0.2	67.80	67.70	5.8	383	1.53%
2022/02/25	1	66.20	10	66.40	66.30	-9	379	-2.37%
2022/02/24	18	67.19	7	66.83	66.10	11	379	2.90%
2022/02/23	17	67.61	23.1	68.62	68.90	-6.1	369	-1.64%
2022/02/22	7	65.56	1	65.30	65.60	6	350	1.71%
2022/02/21	4	66.40	4	66.50	66.70	0	352	0.00%
2022/02/18	6.1	66.07	5.1	65.88	65.80	1	351	0.28%
2022/02/17	0	0.00	7	65.50	65.10	-7	350	-2.00%
2022/02/16	2	64.65	7	64.71	64.70	-5	350	-1.42%
2022/02/15	1	64.60	8	65.00	64.60	-7	356	-1.97%
2022/02/14	4	65.00	0	0.00	65.10	4	357	1.12%
2022/02/11	7	66.19	0	0.00	66.10	7	357	1.96%
2022/02/10	9	65.86	0	0.00	66.20	9	359	2.50%
2022/02/09	0	0.00	1	67.10	66.50	-1	360	-0.28%
2022/02/08	0	0.00	4	66.90	66.50	-4	357	-1.12%
2022/02/07	2	64.60	17	65.67	65.90	-15	350	-4.28%
2022/01/26	1	62.50	0	0.00	62.10	1	337	0.30%
2022/01/25	2	63.20	11	62.40	62.30	-9	341	-2.64%
2022/01/24	4	63.93	3	64.03	63.70	1	339	0.29%
2022/01/21	5	64.58	9	64.47	64.30	-4	342	-1.17%
2022/01/20	7	63.54	3	63.60	63.60	4	343	1.16%
2022/01/18	0	62.00	0	0.00	62.50	0	342	0.01%
2022/01/17	1	62.50	0	0.00	62.70	1	343	0.29%
2022/01/14	3	63.03	1	63.60	62.80	2	347	0.58%
2022/01/13	2.2	64.27	3	64.93	63.70	-0.8	348	-0.23%
2022/01/12	1	63.10	0	0.00	63.00	1	342	0.29%
2022/01/11	1	63.20	0	0.00	63.00	1	345	0.29%
2022/01/10	1	63.20	1	64.10	63.90	0	344	0.00%
2022/01/07	1	63.40	1	63.60	62.80	0	342	0.00%
2022/01/06	5	63.96	14	63.81	63.70	-9	343	-2.62%
2022/01/05	2	63.90	5	64.02	63.70	-3	344	-0.87%
2022/01/04	5	63.94	5	63.82	64.00	0	343	0.00%
2022/01/03	5	63.02	5	63.20	62.70	0	346	0.00%
2021/12/30	7	62.77	2	63.30	63.00	5	360	1.39%
2021/12/29	1	61.60	3	62.07	62.40	-2	399	-0.50%
2021/12/28	1	61.60	2	61.75	61.70	-1	402	-0.25%
2021/12/27	0	0.00	1	61.70	61.50	-1	417	-0.24%
2021/12/24	2	61.10	1	61.40	61.40	1	482	0.21%
2021/12/23	1	61.40	0	0.00	61.40	1	529	0.19%
2021/12/22	1	61.40	6	61.10	61.40	-5	544	-0.92%
2021/12/21	3	61.40	5	61.40	61.70	-2	541	-0.37%
2021/12/20	24	63.56	16	62.48	61.90	8	538	1.49%
2021/12/17	42	63.10	23	63.17	61.40	19	522	3.63%
2021/12/16	2	60.75	1	60.90	61.40	1	502	0.20%
2021/12/15	7	61.16	0	0.00	61.40	7	506	1.38%
2021/12/14	1	60.80	6	61.10	61.40	-5	508	-0.98%
2021/12/13	3	61.10	1	61.30	61.40	2	511	0.39%
2021/12/10	1	61.40	0	0.00	61.30	1	512	0.20%
2021/12/09	2	60.65	2	60.90	60.90	0	513	0.00%
2021/12/08	0	0.00	1	61.30	60.90	-1	512	-0.19%
2021/12/07	1	60.80	0	0.00	60.90	1	512	0.20%
2021/12/06	1	60.40	3	60.77	60.90	-2	513	-0.39%
2021/12/03	3	60.60	4	61.15	60.90	-1	516	-0.19%
2021/12/02	4.2	60.76	0	0.00	61.00	4.2	511	0.82%
2021/11/30	2	61.20	0	0.00	61.10	2	511	0.39%
2021/11/29	3	61.03	3	61.51	61.00	0	515	0.00%
2021/11/26	5.2	61.50	10	61.60	62.00	-4.9	514	-0.94%
2021/11/25	0	0.00	1	62.50	62.80	-1	511	-0.20%
2021/11/24	4	62.88	4	63.05	62.80	0	512	0.00%
2021/11/23	3	62.43	4	62.75	62.80	-1	512	-0.20%
2021/11/22	3.1	62.82	3	63.10	63.10	0.1	520	0.02%
2021/11/19	7.1	64.03	7	63.31	63.10	0.1	519	0.02%
2021/11/18	1	63.80	1	63.60	64.30	0	520	0.00%
2021/11/17	3.1	62.87	3	63.27	63.40	0.1	520	0.02%
2021/11/16	0	0.00	3	63.10	63.60	-3	522	-0.57%
2021/11/15	5	63.36	8	63.40	63.60	-3	529	-0.57%
2021/11/12	0	0.00	7	63.01	63.70	-7	534	-1.31%
2021/11/11	3	63.07	1	63.10	63.10	2	535	0.37%
2021/11/10	3	63.27	2	63.50	63.10	1	540	0.19%
2021/11/09	0	0.00	9	63.29	63.50	-9	542	-1.66%
2021/11/08	1	63.20	1	63.90	63.50	0	542	0.00%
2021/11/05	2	63.15	1	63.20	63.20	1	546	0.18%
2021/11/04	0.1	64.00	0	0.00	64.00	0.1	545	0.02%
2021/11/03	1	64.50	2	64.50	64.20	-1	546	-0.18%
2021/11/02	0.2	64.08	3	64.93	63.60	-2.8	546	-0.51%
2021/11/01	2	65.40	3	65.80	65.20	-1	544	-0.18%
2021/10/29	3.1	64.66	4	65.00	64.10	-0.9	542	-0.17%
2021/10/28	16	64.55	13.1	64.52	65.00	2.9	538	0.54%
2021/10/27	5	63.00	5	63.20	63.40	0	526	0.00%
2021/10/25	0	0.00	5	63.10	63.40	-5	531	-0.94%
2021/10/22	11	63.68	12	63.83	63.50	-1	537	-0.19%
2021/10/21	0.1	65.20	1	64.60	64.60	-0.9	537	-0.17%
2021/10/19	1	66.40	0	67.00	66.50	1	534	0.18%
2021/10/15	0.1	65.40	2	66.10	65.70	-1.9	551	-0.35%
2021/10/14	1.1	65.19	0.1	65.10	65.50	1	560	0.17%
2021/10/13	0	0.00	5	66.80	66.30	-5	599	-0.83%
2021/10/12	0	0.00	2	67.40	65.70	-2	597	-0.33%
2021/10/08	5	66.94	6	67.35	67.00	-1	595	-0.17%
2021/10/07	19	66.33	22	66.53	67.40	-3	592	-0.51%
2021/10/06	33	66.82	39	66.85	66.30	-6	585	-1.03%
2021/10/05	10	63.85	16	63.84	63.40	-6	545	-1.10%
2021/10/04	13	64.12	17	64.09	64.40	-4	541	-0.74%
2021/10/01	75	68.08	73	67.71	65.30	2	530	0.37%
2021/09/30	75	66.35	36	66.51	67.00	39	472	8.26%
2021/09/29	3	63.17	7	62.83	62.60	-4	447	-0.89%
2021/09/28	1	61.60	5	61.36	61.10	-4	448	-0.89%
2021/09/27	5	61.90	1	62.10	61.60	4	456	0.88%
2021/09/24	2	61.10	5	60.90	61.00	-3	473	-0.63%
2021/09/23	3	60.64	15	60.36	60.50	-12	479	-2.49%
2021/09/22	1	61.20	8	61.21	60.90	-7	478	-1.46%
2021/09/17	0	0.00	1	61.90	62.50	-1	479	-0.21%
2021/09/16	4	62.50	1	62.20	62.20	3	481	0.62%
2021/09/15	2	62.90	0	0.00	62.90	2	480	0.42%
2021/09/14	2.1	63.84	1	64.20	63.50	1.1	485	0.22%
2021/09/13	2	64.05	1	64.50	64.50	1	498	0.20%
2021/09/10	2	63.70	1	64.00	63.70	1	512	0.20%
2021/09/09	0	0.00	5	62.80	62.80	-5	521	-0.96%
2021/09/08	4	63.35	101	63.78	62.80	-97	527	-18.39%	大賣/
2021/09/07	1	64.20	4	64.20	64.20	-3	553	-0.54%
2021/09/06	0	0.00	5	64.98	64.50	-5	560	-0.89%
2021/09/03	0	65.20	20	64.97	64.90	-20	572	-3.49%
2021/09/02	9	65.37	8	65.40	64.90	1	581	0.17%
2021/09/01	0	0.00	3	66.97	66.80	-3	581	-0.52%
2021/08/31	2	65.90	1	65.50	66.30	1	583	0.17%
2021/08/27	4	64.85	0	0.00	65.20	4	618	0.65%
2021/08/26	101	67.32	2	66.60	66.50	99	623	15.88%	大買/
2021/08/25	0	0.00	9	65.23	65.30	-9	625	-1.44%
2021/08/24	2	64.85	3	65.30	64.60	-1	634	-0.16%
2021/08/20	3	64.33	7	65.11	64.00	-4	658	-0.61%
2021/08/19	11	65.47	20	64.97	64.90	-9	659	-1.37%
2021/08/18	5	65.40	15	65.53	66.00	-10	660	-1.51%
2021/08/17	1	66.80	9	67.52	66.00	-8	670	-1.19%
2021/08/16	2	68.50	23	68.60	67.30	-21	673	-3.12%
2021/08/13	2	69.30	9	70.00	69.00	-7	677	-1.03%
2021/08/12	10	70.00	0.5	70.00	70.20	9.5	699	1.36%
2021/08/11	12	70.43	8	71.10	70.20	4	726	0.55%
2021/08/10	1	71.00	0.5	71.00	71.00	0.5	754	0.07%
2021/08/09	0	0.00	4	72.85	72.30	-4	811	-0.49%
2021/08/06	1	73.10	0	0.00	72.80	1	848	0.12%
2021/08/05	1	72.90	22	72.86	72.50	-21	908	-2.31%
2021/08/04	1	72.70	1	72.60	72.50	0	1,042	0.00%
2021/08/03	2	71.60	0	0.00	71.60	2	1,150	0.17%
2021/08/02	8	71.33	11	71.31	71.60	-3	1,257	-0.24%
2021/07/30	3	71.30	0	0.00	70.90	3	1,319	0.23%
2021/07/29	4	71.25	9	71.22	71.20	-5	1,419	-0.35%
2021/07/28	2	71.15	5.5	71.11	71.10	-3.5	1,460	-0.24%
2021/07/27	2	73.05	2	73.05	72.50	0	1,579	0.00%
2021/07/26	4	73.08	4.1	73.05	73.00	-0.1	1,814	-0.01%
2021/07/23	0	0.00	8	73.36	73.10	-8	1,881	-0.43%
2021/07/22	1	72.80	14	73.04	72.60	-13	1,894	-0.69%
2021/07/21	2	73.30	53	73.24	72.60	-51	1,933	-2.64%
2021/07/20	3	74.60	10.1	74.48	74.30	-7.1	1,993	-0.35%
2021/07/19	21.1	75.91	25	75.92	75.90	-3.9	2,003	-0.19%
2021/07/16	1	72.80	0	0.00	72.80	1	1,988	0.05%
2021/07/15	10	72.86	3	72.77	73.00	7	2,001	0.35%
2021/07/14	5	72.42	8	72.74	72.40	-3	2,015	-0.15%
2021/07/13	21	72.74	1	72.70	72.70	20	2,036	0.98%
2021/07/12	0	0.00	8	73.65	73.30	-8	2,048	-0.39%
2021/07/09	14	73.51	17	73.52	73.40	-3	2,054	-0.15%
2021/07/08	0	0.00	1	73.80	73.70	-1	2,108	-0.05%
2021/07/07	7	74.33	20	74.55	74.20	-13	2,126	-0.61%
2021/07/06	28	75.25	30	75.36	75.20	-2	2,141	-0.09%
2021/07/05	5	73.76	38	73.72	74.40	-33	2,128	-1.55%
2021/07/02	17	72.61	0	0.00	72.40	17	2,124	0.80%
2021/07/01	10	72.83	15	73.04	72.80	-5	2,125	-0.24%
2021/06/30	9	73.21	44	73.10	72.70	-35	2,117	-1.65%
2021/06/29	12.1	72.60	36	72.64	72.70	-23.9	2,114	-1.13%
2021/06/28	23	73.22	12	73.98	73.20	11	2,120	0.52%
2021/06/25	8	74.09	21	73.79	73.50	-13	2,123	-0.61%
2021/06/24	1	73.50	4	73.90	73.80	-3	2,124	-0.14%
2021/06/23	13	73.82	6	73.40	73.70	7	2,129	0.33%
2021/06/22	14	73.78	36	73.90	73.10	-22	2,135	-1.03%
2021/06/21	25	72.63	18	72.48	72.10	7	2,138	0.33%
2021/06/18	10	74.20	11	74.22	73.90	-1	2,137	-0.05%
2021/06/17	22	74.69	7	75.16	74.30	15	2,147	0.70%
2021/06/16	38	75.36	32	75.40	74.80	6	2,164	0.28%
2021/06/15	7	73.59	7	73.66	73.50	0	2,147	0.00%
2021/06/11	12	73.23	37	72.91	72.90	-25	2,156	-1.16%
2021/06/10	8	72.13	23	72.37	72.20	-15	2,158	-0.69%
2021/06/09	4.4	71.69	0	0.00	72.10	4.4	2,160	0.20%
2021/06/08	1	71.70	4	71.90	71.70	-3	2,194	-0.14%
2021/06/07	49	72.50	13	71.66	71.50	36	2,217	1.62%
2021/06/04	23	74.54	14	74.43	73.30	9	2,218	0.41%
2021/06/03	27.1	73.49	21	73.57	73.30	6.1	2,209	0.28%
2021/06/02	45.3	74.13	12	74.20	73.60	33.3	2,212	1.50%
2021/06/01	2	73.80	5	73.94	74.10	-3	2,204	-0.14%
2021/05/31	17.1	73.40	38	73.37	72.80	-20.9	2,203	-0.95%
2021/05/28	14	73.16	9	73.21	72.40	5	2,201	0.23%
2021/05/27	7	72.56	14.1	72.41	72.10	-7.1	2,192	-0.32%
2021/05/26	13	72.27	9	72.27	72.20	4	2,196	0.18%
2021/05/25	33.1	72.72	7	72.44	72.20	26.1	2,193	1.19%
2021/05/24	7.1	71.25	4	71.65	71.90	3.1	2,190	0.14%
2021/05/21	2	71.60	21	71.94	71.80	-19	2,194	-0.87%
2021/05/20	24.1	72.21	19	71.95	70.80	5.1	2,197	0.23%
2021/05/19	31.4	73.35	57	72.69	74.50	-25.6	2,181	-1.17%
2021/05/18	36.3	70.62	22	70.77	71.90	14.3	2,166	0.66%
2021/05/17	48	69.37	25	70.28	68.40	23	2,149	1.07%
2021/05/14	28	76.61	22	76.65	75.90	6	2,092	0.29%
2021/05/13	48.2	75.59	42	76.23	75.20	6.2	2,060	0.30%
2021/05/12	81.9	79.59	412.3	76.27	78.60	-330.4	2,006	-16.47%	大賣/鉅額交易
2021/05/11	140.5	86.27	103	86.79	83.80	37.5	1,876	2.00%	大買/大賣/
2021/05/10	103	87.59	106	88.36	89.30	-3	1,775	-0.17%	大買/大賣/
2021/05/07	78	85.47	37	85.85	85.00	41	1,674	2.45%
2021/05/06	138.2	85.93	95	85.53	86.30	43.2	1,615	2.68%	大買/
2021/05/05	73	82.48	14	82.58	81.30	59	1,514	3.90%
2021/05/04	127.2	84.54	111	84.47	81.90	16.2	1,479	1.10%	大買/大賣/
2021/05/03	392	90.73	138.6	88.58	87.70	253.4	1,366	18.54%	大買/大賣/鉅額交易
2021/04/29	41.4	84.86	52.3	84.59	85.30	-10.9	1,140	-0.96%
2021/04/28	6	81.93	13	82.14	82.10	-7	1,087	-0.64%
2021/04/27	27.1	83.42	28.1	83.11	82.80	-1	1,096	-0.09%
2021/04/26	46.1	85.07	27.1	85.10	85.00	19	1,062	1.79%
2021/04/23	9	81.91	20	81.79	82.70	-11	995	-1.10%
2021/04/22	18	81.49	12	82.28	80.60	6	998	0.60%
2021/04/21	5	81.84	42	81.77	82.10	-37	984	-3.76%
2021/04/20	17.2	82.68	11.7	82.38	82.30	5.5	983	0.56%
2021/04/19	21.2	82.64	19	82.51	83.00	2.2	987	0.22%
2021/04/16	8	80.23	14	80.86	80.80	-6	966	-0.62%
2021/04/15	9	78.87	5	79.20	78.80	4	954	0.42%
2021/04/14	58.9	76.88	42	77.59	77.70	16.9	960	1.76%
2021/04/13	13.1	81.98	10	81.24	80.00	3.1	926	0.33%
2021/04/12	28	82.45	26.4	81.44	82.20	1.6	936	0.17%
2021/04/09	13	80.87	10	81.00	80.70	3	925	0.32%
2021/04/08	1	80.90	8	81.29	81.20	-7	918	-0.76%
2021/04/07	10	80.63	13.3	80.86	80.60	-3.3	909	-0.36%
2021/04/06	14	80.39	9	80.71	80.50	5	909	0.55%
2021/04/01	3	79.90	8.3	79.63	79.50	-5.3	902	-0.59%
2021/03/31	3	79.43	17	79.26	80.00	-14	903	-1.55%
2021/03/30	7	78.20	8	79.01	79.50	-1	898	-0.11%
2021/03/29	10	78.58	5	78.58	78.60	5	902	0.55%
2021/03/26	9	77.83	23.2	77.90	78.00	-14.2	910	-1.56%
2021/03/25	26.1	78.14	16	78.28	78.10	10.1	917	1.11%
2021/03/24	32	77.38	4	77.05	77.00	28	918	3.05%
2021/03/23	32	78.65	6	78.37	78.60	26	911	2.85%
2021/03/22	24	78.94	17.7	78.84	78.90	6.3	911	0.69%
2021/03/19	48.1	80.40	25	80.71	80.20	23.1	913	2.52%
2021/03/18	17	81.91	16	82.12	81.90	1	908	0.11%
2021/03/17	18	82.59	10.3	83.01	82.30	7.7	932	0.83%
2021/03/16	6	82.80	1	82.80	82.40	5	942	0.53%
2021/03/15	14.3	83.34	3	83.57	83.30	11.3	941	1.20%
2021/03/12	37	83.93	34.3	83.91	84.00	2.7	940	0.29%
2021/03/11	30	82.68	40	82.89	82.80	-10	927	-1.08%
2021/03/10	10	81.10	4	81.13	80.90	6	930	0.64%
2021/03/09	10.1	80.83	8	81.13	80.90	2.1	949	0.22%
2021/03/08	16.1	80.80	1.5	81.38	80.50	14.6	978	1.49%
2021/03/05	5	80.52	13	81.03	80.90	-8	1,036	-0.77%
2021/03/04	12	81.69	14	81.74	81.10	-2	1,158	-0.17%
2021/03/03	26	82.57	21	82.58	82.10	5	1,173	0.43%
2021/03/02	12.1	81.74	7.3	81.57	80.80	4.8	1,224	0.39%
2021/02/26	11	82.82	5	83.32	82.40	6	1,289	0.47%
2021/02/25	10	82.89	4	82.95	82.80	6	1,298	0.46%
2021/02/24	18	82.96	5.1	83.88	82.70	12.9	1,317	0.98%
2021/02/23	14	83.05	5	83.58	82.70	9	1,336	0.67%
2021/02/22	4	82.88	10	83.20	83.50	-6	1,392	-0.43%
2021/02/19	13	81.31	10.2	81.79	81.90	2.8	1,401	0.20%
2021/02/18	4	81.30	8	81.43	81.40	-4	1,431	-0.28%
2021/02/17	9.1	79.26	10	79.77	80.50	-0.9	1,461	-0.06%
2021/02/05	20	77.65	0	0.00	77.30	20	1,453	1.38%
2021/02/04	2	78.15	3	78.33	77.30	-1	1,489	-0.07%
2021/02/03	10	78.04	8	78.14	77.30	2	1,500	0.13%
2021/02/02	4	76.25	21.4	76.76	76.60	-17.4	1,520	-1.14%
2021/02/01	4	76.13	2.1	76.25	76.60	1.9	1,548	0.13%
2021/01/29	4	77.53	0	0.00	77.80	4	1,566	0.26%
2021/01/28	4	77.93	4	78.50	77.80	0	1,599	0.00%
2021/01/27	5.1	79.50	6	80.13	79.30	-0.9	1,629	-0.06%
2021/01/26	6.1	79.47	7	79.47	79.90	-0.9	1,646	-0.06%
2021/01/25	32	80.48	13	80.27	80.30	19	1,668	1.14%
2021/01/22	6	78.38	9	78.07	78.30	-3	1,684	-0.18%
2021/01/21	3	76.93	10	76.97	77.00	-7	1,688	-0.41%
2021/01/20	18	76.12	31	77.25	74.60	-13	1,707	-0.76%
2021/01/19	34	80.59	11	80.26	79.30	23	1,704	1.35%
2021/01/18	12	77.66	5	77.54	78.70	7	1,718	0.41%
2021/01/15	21.1	78.51	42	78.01	78.20	-20.9	1,751	-1.20%
2021/01/14	11	80.35	3	80.54	80.10	8	1,769	0.45%
2021/01/13	6	80.43	1	80.51	80.50	5	1,781	0.28%
2021/01/12	15.3	82.15	8.5	81.91	81.10	6.8	1,808	0.37%
2021/01/11	6	83.32	10	83.76	83.30	-4	1,811	-0.22%
2021/01/08	5.1	83.16	3.2	82.78	83.10	1.9	1,844	0.10%
2021/01/07	2	83.25	56.4	83.13	83.30	-54.4	1,926	-2.82%
2021/01/06	10	83.46	7	82.94	81.80	3	2,059	0.14%
2021/01/05	36	84.03	8	83.71	84.40	28	2,221	1.26%
2021/01/04	10	82.12	4	82.83	82.00	6	2,300	0.26%
2020/12/31	1	82.50	2	82.35	82.40	-1	2,325	-0.04%
2020/12/30	2.2	82.18	2	82.20	82.10	0.2	2,449	0.01%
2020/12/29	2	81.90	4	82.65	81.40	-2	2,544	-0.08%
2020/12/28	2	80.85	5	80.96	81.30	-3	2,557	-0.12%
2020/12/25	1	81.69	1	81.00	80.80	0	2,570	0.00%
2020/12/24	2	82.25	2	82.35	82.10	0	2,582	0.00%
2020/12/23	2	78.75	6	80.58	80.80	-4	2,596	-0.15%
2020/12/22	6.1	80.25	4	81.58	79.00	2.1	2,710	0.08%
2020/12/21	7	80.06	8	80.15	81.80	-1	2,772	-0.04%
2020/12/18	7.1	81.74	5	81.42	81.10	2.1	2,785	0.08%
2020/12/17	6	82.15	1	81.80	82.30	5	2,809	0.18%
2020/12/16	10.4	81.41	17	81.35	81.20	-6.7	2,830	-0.24%
2020/12/15	12.2	80.74	8	81.84	80.80	4.2	2,856	0.15%
2020/12/14	15.1	82.47	34	81.66	81.70	-19	2,896	-0.65%
2020/12/11	54.2	83.38	22.2	83.34	83.00	32	3,045	1.05%
2020/12/10	16	87.61	21	87.59	86.60	-5	3,081	-0.16%
2020/12/09	6	86.52	5	86.52	86.20	1	3,112	0.03%
2020/12/08	3	86.10	34.1	85.96	85.90	-31.1	3,215	-0.97%
2020/12/07	9.1	86.33	18	86.47	85.90	-8.9	3,343	-0.27%
2020/12/04	15	87.13	74	87.10	87.30	-59	3,464	-1.70%
2020/12/03	36.2	86.73	18.7	86.55	86.40	17.5	3,549	0.49%
2020/12/02	15.1	86.99	9	87.23	86.30	6.1	3,733	0.16%
2020/12/01	51	87.36	56	87.53	88.40	-5	3,803	-0.13%
2020/11/30	115.4	90.16	95.2	90.03	89.30	20.2	3,889	0.52%	大買/
2020/11/27	21.1	93.77	24	93.55	93.30	-2.9	3,861	-0.08%
2020/11/26	13	94.34	5	96.06	93.40	8	4,031	0.20%
2020/11/25	85.1	95.59	90.1	94.71	94.30	-5	4,254	-0.12%
2020/11/24	3	93.73	7	93.64	93.20	-4	4,259	-0.09%
2020/11/23	8	91.75	24.2	92.32	93.00	-16.2	4,390	-0.37%
2020/11/20	4.3	92.16	3	91.84	91.80	1.3	4,459	0.03%
2020/11/19	60	94.26	35	94.45	93.00	25	4,609	0.54%
2020/11/18	10	93.40	25.6	92.92	93.00	-15.6	4,723	-0.33%
2020/11/17	26	93.26	4	93.95	93.00	22	4,864	0.45%
2020/11/16	4.1	93.01	34	92.73	94.10	-29.9	5,028	-0.60%
2020/11/13	4	90.13	8	90.30	91.00	-4	5,190	-0.08%
2020/11/12	28	89.90	107.3	89.52	90.50	-79.3	5,480	-1.45%	大賣/
2020/11/11	7	92.04	7	92.20	92.10	0	5,522	0.00%
2020/11/10	17	91.81	16	92.81	91.00	1	5,648	0.02%
2020/11/09	7	94.64	10	94.50	94.10	-3	5,726	-0.05%
2020/11/06	6	93.42	9	93.47	93.70	-3	5,907	-0.05%
2020/11/05	25.2	93.95	32	93.91	92.30	-6.8	6,164	-0.11%
2020/11/04	10	92.33	6.5	92.93	92.80	3.5	6,372	0.06%
2020/11/03	57	90.78	30	90.62	90.90	27	6,480	0.42%
2020/11/02	31.3	89.40	32	90.08	88.60	-0.7	6,536	-0.01%
2020/10/30	16.1	91.32	10.4	91.88	91.50	5.7	6,560	0.09%
2020/10/29	9.1	91.80	18	91.18	92.20	-8.9	6,594	-0.14%
2020/10/28	36	95.14	62.6	95.17	93.50	-26.6	6,658	-0.40%
2020/10/27	22	94.70	19.7	94.98	94.50	2.3	6,711	0.03%
2020/10/26	47.2	95.41	43.2	95.60	94.80	4	6,969	0.06%
2020/10/23	48	95.75	59.1	95.77	96.50	-11.1	7,258	-0.15%
2020/10/22	10	91.92	16	91.68	93.80	-6	7,314	-0.08%
2020/10/21	11.1	93.38	5	93.22	92.20	6.1	7,354	0.08%
2020/10/20	91.1	94.29	70.7	94.72	93.50	20.4	7,493	0.27%
2020/10/19	38	96.66	19	97.07	96.30	19	7,627	0.25%
2020/10/16	17.1	97.39	15	97.49	96.70	2.1	7,981	0.03%
2020/10/15	66	99.33	133	99.05	97.70	-67	8,134	-0.82%	大賣/
2020/10/14	70	98.84	98	99.07	99.90	-28	8,139	-0.34%
2020/10/13	118	98.37	95	98.32	96.80	23	8,194	0.28%	大買/
2020/10/12	60	97.62	81	97.25	97.70	-21	8,167	-0.26%
2020/10/08	77	95.45	67	95.79	95.30	10	8,311	0.12%
2020/10/07	80	96.25	71	96.40	95.30	9	8,320	0.11%
2020/10/06	88	93.77	69	94.86	94.40	19	8,318	0.23%
2020/10/05	16	89.86	8	90.00	91.10	8	8,335	0.10%
2020/09/30	2	88.30	3	89.00	88.70	-1	8,371	-0.01%
2020/09/29	5	89.64	6	89.38	88.90	-1	8,408	-0.01%
2020/09/28	16	89.51	3	89.13	89.10	13	8,407	0.15%
2020/09/25	39	89.94	53	90.30	89.00	-14	8,408	-0.17%
2020/09/24	26	90.73	42.3	89.67	89.50	-16.3	8,303	-0.20%
2020/09/23	19	91.69	59	92.38	92.00	-40	8,234	-0.49%
2020/09/22	25	92.14	16	92.73	92.30	9	8,210	0.11%
2020/09/21	9	93.98	21	94.04	94.00	-12	8,174	-0.15%
2020/09/18	25	93.44	21	93.57	93.30	4	8,143	0.05%
2020/09/17	41	93.21	22	92.76	92.20	19	8,103	0.23%
2020/09/16	186	93.21	206	93.27	92.80	-20	8,043	-0.25%	大買/大賣/
2020/09/15	60	98.25	94	99.02	96.80	-34	7,878	-0.43%
2020/09/14	49	99.14	45	99.33	99.10	4	7,810	0.05%
2020/09/11	131	101.43	91	102.01	99.60	40	7,754	0.52%	大買/
2020/09/10	185	102.56	135	103.02	102.00	50	7,638	0.65%	大買/大賣/
2020/09/09	96	100.94	117	100.44	101.50	-21	7,499	-0.28%	大賣/
2020/09/08	122	99.50	109	99.09	97.70	13	7,354	0.18%	大買/大賣/
2020/09/07	228	102.80	187	102.95	100.50	41	7,244	0.57%	大買/大賣/
2020/09/04	116	100.81	78	100.55	99.60	38	7,030	0.54%	大買/
2020/09/03	117	104.30	125	104.38	103.00	-8	6,922	-0.12%	大買/大賣/
2020/09/02	98	103.65	73	102.86	104.50	25	6,769	0.37%
2020/09/01	201	103.78	156.2	104.40	101.50	44.8	6,685	0.67%	大買/大賣/
2020/08/31	176.1	104.41	184	104.03	104.00	-7.9	6,501	-0.12%	大買/大賣/
2020/08/28	33	99.71	30	99.82	98.90	3	6,219	0.05%
2020/08/27	109	101.80	110	103.10	99.40	-1	6,151	-0.02%	大買/大賣/
2020/08/26	93	102.50	53	102.57	102.50	40	6,003	0.67%
2020/08/25	121	103.46	101	102.78	101.50	20	5,911	0.34%	大買/大賣/
2020/08/24	159	100.10	165	100.00	100.00	-6	5,731	-0.10%	大買/大賣/
2020/08/21	128	98.35	143	98.30	99.00	-15	5,566	-0.27%	大買/大賣/
2020/08/20	165	98.43	276	97.41	94.60	-111	5,408	-2.05%	大買/大賣/鉅額交易
2020/08/19	219	105.32	157	105.13	104.00	62	5,207	1.19%	大買/大賣/
2020/08/18	294	103.47	187	104.39	106.50	107	5,003	2.14%	大買/大賣/鉅額交易
2020/08/17	52	99.14	67	98.71	98.40	-15	4,707	-0.32%
2020/08/14	97	97.85	184	98.20	97.30	-87	4,627	-1.88%	大賣/
2020/08/13	127	96.19	106	95.69	95.00	21	4,488	0.47%	大買/大賣/
2020/08/12	229	97.76	190	97.68	96.20	39	4,385	0.89%	大買/大賣/
2020/08/11	349	99.29	389	99.59	101.50	-40	4,175	-0.96%	大買/大賣/
2020/08/10	294	97.65	293	97.80	96.10	1	3,893	0.03%	大買/大賣/
2020/08/07	158	95.16	235	94.61	93.00	-77	3,656	-2.11%	大買/大賣/
2020/08/06	24	92.64	28	93.02	93.30	-4	3,516	-0.11%
2020/08/05	27	93.34	109	93.46	92.90	-82	3,448	-2.38%	大賣/
2020/08/04	61	93.49	57	93.69	94.10	4	3,403	0.12%
2020/08/03	52	93.21	38	93.02	92.20	14	3,349	0.42%
2020/07/31	200	93.22	117	93.46	92.90	83	3,280	2.53%	大買/大賣/
2020/07/30	269	96.60	294	96.90	94.60	-25	3,238	-0.77%	大買/大賣/
2020/07/29	182	94.18	156	94.63	94.40	26	3,020	0.86%	大買/大賣/
2020/07/28	44	90.76	69	90.16	88.80	-25	2,709	-0.92%
2020/07/27	67	90.60	79	90.63	90.20	-12	2,617	-0.46%
2020/07/24	173	91.81	118	92.24	93.00	55	2,538	2.17%	大買/大賣/
2020/07/23	155	93.35	167	93.02	93.00	-12	2,386	-0.50%	大買/大賣/
2020/07/22	428	92.01	559	91.64	91.90	-131	2,216	-5.91%	大買/大賣/鉅額交易
2020/07/21	303	83.66	267	84.26	86.50	36	1,839	1.96%	大買/大賣/
2020/07/20	140	80.84	76	80.73	80.00	64	1,649	3.88%	大買/
2020/07/17	221	84.33	203.6	85.55	82.90	17.4	1,560	1.12%	大買/大賣/
2020/07/16	163	82.43	241	82.20	84.90	-78	1,372	-5.68%	大買/大賣/
2020/07/15	405	81.65	121	81.27	78.70	284	1,234	23.00%	大買/大賣/鉅額交易
2020/07/14	51	76.47	46	76.30	76.30	5	1,010	0.49%
2020/07/13	89	77.66	113	77.57	77.70	-24	978	-2.45%	大賣/
2020/07/10	57	73.17	65	72.61	74.40	-8	859	-0.93%
2020/07/09	77	70.92	56	70.39	69.30	21	746	2.81%
2020/07/08	57	68.79	49	68.77	70.70	8	691	1.16%
2020/07/07	12	64.53	14	65.40	64.40	-2	651	-0.31%
2020/07/06	23	65.90	17	65.72	66.00	6	635	0.94%
2020/07/03	21	63.20	13	63.38	64.90	8	615	1.30%
2020/07/02	12	62.62	3	63.13	62.50	9	598	1.50%
2020/07/01	13	61.71	8	61.81	62.00	5	594	0.84%
2020/06/30	1	60.20	1	60.40	60.40	0	590	0.00%
2020/06/24	1	60.30	0	0.00	60.10	1	591	0.17%
2020/06/23	1	60.10	1	60.40	60.30	0	596	0.00%
2020/06/22	1	60.10	1	60.30	60.50	0	595	0.00%
2020/06/19	3	60.90	1	60.50	60.50	2	603	0.33%
2020/06/17	1	60.80	0	0.00	60.60	1	604	0.17%
2020/06/16	1	59.80	2	60.50	60.50	-1	610	-0.16%
2020/06/15	2	59.85	4	59.60	59.60	-2	643	-0.31%
2020/06/12	14	59.56	8	59.86	60.10	6	645	0.93%
2020/06/11	9	61.31	24	60.99	60.70	-15	653	-2.30%
2020/06/10	3	63.00	4	62.88	62.50	-1	661	-0.15%
2020/06/09	1	62.60	5	62.98	62.90	-4	690	-0.58%
2020/06/08	15	63.63	20	64.02	63.10	-5	710	-0.70%
2020/06/05	7	63.03	19	63.04	63.20	-12	711	-1.69%
2020/06/04	5	62.22	13	62.31	62.30	-8	713	-1.12%
2020/06/03	1	62.20	13	62.12	61.70	-12	723	-1.66%
2020/06/02	2	60.60	7	60.77	60.60	-5	723	-0.69%
2020/06/01	1	60.10	12	60.45	60.10	-11	726	-1.51%
2020/05/29	13	60.06	4	60.35	60.10	9	729	1.23%
2020/05/28	20	60.55	1	60.70	60.00	19	732	2.59%
2020/05/27	4	61.93	7	61.77	61.60	-3	721	-0.42%
2020/05/26	3	61.07	0	0.00	60.90	3	731	0.41%
2020/05/25	0	0.00	4	60.25	60.20	-4	747	-0.54%
2020/05/22	2	60.40	3	59.67	59.30	-1	756	-0.13%
2020/05/21	0	0.00	1	60.20	60.40	-1	760	-0.13%
2020/05/20	5	60.14	2	60.10	59.70	3	763	0.39%
2020/05/19	5	60.92	4	61.30	61.00	1	772	0.13%
2020/05/18	0	0.00	6	60.30	60.40	-6	776	-0.77%
2020/05/15	7	59.47	6	59.48	59.30	1	779	0.13%
2020/05/14	11	59.42	0	0.00	59.30	11	777	1.42%
2020/05/13	3	61.17	2	61.50	61.60	1	769	0.13%
2020/05/12	9	60.88	1	61.10	60.80	8	776	1.03%
2020/05/11	7	62.73	10	62.86	62.30	-3	775	-0.39%
2020/05/08	8	62.44	11	62.15	62.10	-3	773	-0.39%
2020/05/07	13	63.28	21	63.16	62.80	-8	777	-1.03%
2020/05/06	43	64.09	24	64.79	63.10	19	778	2.44%
2020/05/05	42	65.54	49	65.35	65.90	-7	736	-0.95%
2020/05/04	4	60.83	0	0.00	60.70	4	685	0.58%
2020/04/30	2	62.50	9	62.92	61.90	-7	700	-1.00%
2020/04/29	1	62.50	2	62.45	62.10	-1	722	-0.14%
2020/04/28	3	62.60	17	62.47	62.50	-14	738	-1.90%
2020/04/27	1	60.30	2	61.60	61.20	-1	764	-0.13%
2020/04/24	0	0.00	1	60.10	60.00	-1	765	-0.13%
2020/04/23	15	60.70	0	0.00	60.30	15	773	1.94%
2020/04/22	0	0.00	2	59.95	60.70	-2	781	-0.26%
2020/04/21	22	59.72	2	59.70	59.00	20	794	2.52%
2020/04/20	4	61.55	13	61.23	61.60	-9	810	-1.11%
2020/04/17	5	59.82	13	60.05	59.90	-8	851	-0.94%
2020/04/16	8	53.94	8	55.76	57.00	0	845	0.00%
2020/04/15	7	53.61	13	54.25	53.60	-6	847	-0.71%
2020/04/14	0	0.00	2	53.10	53.40	-2	889	-0.22%
2020/04/13	10	52.84	4	53.20	52.60	6	916	0.65%
2020/04/10	4	53.50	23	53.59	53.90	-19	922	-2.06%
2020/04/09	6	51.85	1	51.70	51.80	5	927	0.54%
2020/04/08	1	51.60	13	51.83	52.20	-12	938	-1.28%
2020/04/07	3	50.97	31	51.10	51.20	-28	945	-2.96%
2020/04/06	8	49.59	0	0.00	49.85	8	947	0.84%
2020/04/01	3	50.17	1	50.40	50.10	2	946	0.21%
2020/03/31	10	50.89	1	50.50	50.60	9	951	0.95%
2020/03/27	4	51.15	4	52.20	51.00	0	991	0.00%
2020/03/26	2	51.40	2	51.90	51.70	0	1,005	0.00%
2020/03/25	6	51.98	11	51.99	51.90	-5	1,065	-0.47%
2020/03/24	4	51.50	8	51.56	51.10	-4	1,073	-0.37%
2020/03/20	4	51.05	2	52.15	52.00	2	1,072	0.19%
2020/03/19	7	49.64	53	49.76	49.00	-46	1,072	-4.29%
2020/03/18	7	50.57	2	50.80	50.20	5	1,056	0.47%
2020/03/17	11	51.14	3	50.37	50.20	8	1,056	0.76%
2020/03/16	14	51.37	4	53.15	50.50	10	1,053	0.95%
2020/03/13	19	50.59	6	51.00	53.00	13	1,044	1.24%
2020/03/12	10	55.89	9	55.30	55.20	1	1,015	0.10%
2020/03/11	2	58.25	62	59.29	58.50	-60	996	-6.02%
2020/03/10	8	56.31	8	56.79	57.40	0	989	0.00%
2020/03/09	11	57.55	27	56.68	56.70	-16	983	-1.63%
2020/03/06	29	59.57	7	59.69	59.10	22	984	2.23%
2020/03/05	2	60.60	12	60.60	61.20	-10	987	-1.01%
2020/03/04	10	59.85	0	0.00	59.80	10	987	1.01%
2020/03/03	14	60.75	6	60.43	60.50	8	991	0.81%
2020/03/02	3	60.47	7	60.67	61.00	-4	991	-0.40%
2020/02/27	14	61.05	11	61.52	60.70	3	988	0.30%
2020/02/26	7	61.37	32	61.98	61.50	-25	976	-2.56%
2020/02/25	2	59.40	7	60.36	60.30	-5	969	-0.52%
2020/02/24	0	0.00	8	59.78	59.40	-8	970	-0.82%
2020/02/21	1	59.60	78	59.46	59.90	-77	974	-7.90%
2020/02/20	2	59.40	35	59.66	59.90	-33	976	-3.38%
2020/02/19	2	59.15	32	59.21	58.90	-30	974	-3.08%
2020/02/18	1	58.60	23	58.50	58.70	-22	991	-2.22%
2020/02/17	18	57.73	43	57.52	57.50	-25	998	-2.50%
2020/02/13	41	57.30	47	57.74	58.00	-6	1,240	-0.48%
2020/02/12	2	57.80	6	57.88	57.80	-4	1,244	-0.32%
2020/02/11	5	57.12	6	57.30	57.30	-1	1,250	-0.08%
2020/02/10	2	55.70	0	0.00	56.00	2	1,252	0.16%
2020/02/07	1	56.90	2	57.25	57.00	-1	1,260	-0.08%
2020/02/06	0	0.00	4	57.83	57.60	-4	1,266	-0.32%
2020/02/05	15	57.50	2	57.15	57.60	13	1,309	0.99%
2020/02/04	2	56.45	0	0.00	57.90	2	1,321	0.15%
2020/02/03	6	55.80	6	55.43	56.10	0	1,352	0.00%
2020/01/31	1	57.40	18	58.01	57.90	-17	1,467	-1.16%
2020/01/30	8	57.75	7	57.64	57.70	1	1,478	0.07%
2020/01/20	5	63.58	3	64.03	63.00	2	1,483	0.13%
2020/01/17	8	63.96	10	63.86	63.50	-2	1,493	-0.13%
2020/01/16	8	64.08	89	63.88	64.00	-81	1,503	-5.39%
2020/01/15	12	63.61	19	64.53	63.60	-7	1,528	-0.46%
2020/01/14	12	63.03	112	63.28	64.00	-100	1,577	-6.34%	大賣/
2020/01/13	63	62.48	78	63.09	61.30	-15	1,569	-0.96%
2020/01/10	24	60.90	17	60.88	61.40	7	1,554	0.45%
2020/01/09	13	58.92	10	58.35	59.30	3	1,578	0.19%
2020/01/08	35	57.10	7	57.17	56.80	28	1,599	1.75%
2020/01/07	39	59.20	20	59.99	59.10	19	1,609	1.18%
2020/01/06	3	61.47	2	61.95	61.30	1	1,622	0.06%
2020/01/03	69	62.15	10	61.61	61.40	59	1,619	3.64%
2020/01/02	13	62.67	26	62.89	62.80	-13	1,625	-0.80%
2019/12/31	13	61.44	6	62.08	62.00	7	1,627	0.43%
2019/12/30	10	62.76	19	62.62	62.30	-9	1,657	-0.54%
2019/12/27	3	62.53	2	62.10	62.00	1	1,658	0.06%
2019/12/26	5	62.62	4	62.38	62.20	1	1,667	0.06%
2019/12/25	14	63.04	8	62.90	62.80	6	1,686	0.36%
2019/12/24	34	64.18	21	63.79	63.70	13	1,687	0.77%
2019/12/23	10	63.93	5	64.06	64.00	5	1,680	0.30%
2019/12/20	64	64.58	116	64.53	64.10	-52	1,684	-3.09%	大賣/
2019/12/19	29	62.92	34	62.96	62.70	-5	1,655	-0.30%
2019/12/18	3	62.53	81	62.43	62.70	-78	1,655	-4.71%
2019/12/17	2	62.00	3	61.93	61.90	-1	1,678	-0.06%
2019/12/16	3	61.63	0	0.00	61.90	3	1,713	0.18%
2019/12/13	22	61.53	37	61.85	61.50	-15	1,750	-0.86%
2019/12/12	1	62.30	0	0.00	61.80	1	1,741	0.06%
2019/12/11	13	62.27	0	0.00	61.80	13	1,757	0.74%
2019/12/10	1	62.30	10	62.33	62.00	-9	1,755	-0.51%
2019/12/09	4	62.00	36	62.03	62.10	-32	1,766	-1.81%
2019/12/06	5	61.96	0	0.00	62.10	5	1,799	0.28%
2019/12/05	20	62.46	2	62.10	62.00	18	1,821	0.99%
2019/12/04	17	62.83	2	62.85	62.80	15	1,824	0.82%
2019/12/03	11	63.11	40	63.38	63.80	-29	1,827	-1.59%
2019/12/02	27	61.60	19	61.33	61.00	8	1,825	0.44%
2019/11/29	14	63.09	9	63.14	62.80	5	1,828	0.27%
2019/11/28	21	63.68	8	64.59	63.30	13	1,840	0.71%
2019/11/27	2	64.35	10	64.25	64.30	-8	1,839	-0.43%
2019/11/26	2	64.15	2	64.30	63.60	0	1,850	0.00%
2019/11/25	1	64.20	17	64.00	64.20	-16	1,873	-0.85%
2019/11/22	19	63.95	20	63.80	63.80	-1	1,881	-0.05%
2019/11/21	10	62.53	6	62.62	62.50	4	1,873	0.21%
2019/11/20	23	63.47	26	63.76	63.00	-3	1,878	-0.16%
2019/11/19	7	64.41	13	64.65	64.20	-6	1,886	-0.32%
2019/11/18	15	64.07	6	64.28	64.00	9	1,888	0.48%
2019/11/15	22	64.85	12	65.35	65.00	10	1,893	0.53%
2019/11/14	21	64.58	7	64.40	65.00	14	1,900	0.74%
2019/11/13	119	63.83	61	63.41	64.20	58	1,897	3.06%	大買/
2019/11/12	133	66.75	118	67.55	64.40	15	1,837	0.82%	大買/大賣/
2019/11/11	11	65.25	41	65.67	65.00	-30	1,660	-1.81%
2019/11/08	5	66.00	6	65.53	65.30	-1	1,655	-0.06%
2019/11/07	9	65.02	8	65.10	64.70	1	1,658	0.06%
2019/11/06	15	65.40	29	65.72	65.20	-14	1,656	-0.85%
2019/11/05	12	64.91	14	65.06	65.00	-2	1,643	-0.12%
2019/11/04	68	64.00	34	64.22	64.30	34	1,647	2.06%
2019/11/01	19	65.81	24	65.68	65.50	-5	1,636	-0.31%
2019/10/31	93	66.58	42	66.04	65.20	51	1,655	3.08%
2019/10/30	142	67.69	175	68.05	68.30	-33	1,621	-2.04%	大買/大賣/
2019/10/29	75	64.56	25	64.23	64.00	50	1,495	3.34%
2019/10/28	18	64.42	65	64.27	64.70	-47	1,488	-3.16%
2019/10/25	14	63.02	8	63.53	62.90	6	1,457	0.41%
2019/10/24	4.8	63.08	11.3	62.93	63.00	-6.5	1,466	-0.44%
2019/10/23	56	63.25	40	63.52	62.50	16	1,461	1.09%
2019/10/22	10	62.27	31	62.19	62.30	-21	1,438	-1.46%
2019/10/21	9	62.81	21	62.86	62.80	-12	1,392	-0.86%
2019/10/18	20	62.86	31	63.12	63.60	-11	1,395	-0.79%
2019/10/17	23	62.22	71	62.07	62.60	-48	1,404	-3.42%
2019/10/16	7	59.83	72	59.97	60.00	-65	1,414	-4.59%
2019/10/15	27.3	59.47	72	59.50	60.00	-44.7	1,448	-3.09%
2019/10/14	31	57.82	74	57.95	58.20	-43	1,447	-2.97%
2019/10/09	12	55.86	3	55.90	55.90	9	1,412	0.64%
2019/10/08	6	55.85	7	56.01	55.90	-1	1,414	-0.07%
2019/10/07	9	55.03	22	55.71	55.70	-13	1,397	-0.93%
2019/10/04	34	55.94	27	56.10	55.20	7	1,384	0.51%
2019/10/03	15	55.73	15	55.82	55.90	0	1,351	0.00%
2019/10/02	8	56.28	6	56.13	56.40	2	1,353	0.15%
2019/10/01	37	55.95	45	55.98	56.40	-8	1,362	-0.59%
2019/09/27	47	54.59	15	54.43	54.20	32	1,362	2.35%
2019/09/26	26	55.24	38	55.48	55.00	-12	1,371	-0.88%
2019/09/25	106	55.69	10	55.71	56.00	96	1,367	7.02%	大買/
2019/09/24	31	55.11	30	55.58	55.60	1	1,365	0.07%
2019/09/23	28.5	54.13	6	54.20	54.00	22.5	1,343	1.67%
2019/09/20	23	55.10	51	55.00	54.80	-28	1,329	-2.11%
2019/09/19	34	54.75	33	54.76	54.80	1	1,303	0.08%
2019/09/18	42	53.83	33	53.81	53.70	9	1,272	0.71%
2019/09/17	1	52.40	1	52.80	52.10	0	1,275	0.00%
2019/09/16	13	52.73	12	53.10	52.20	1	1,301	0.08%
2019/09/12	3	52.63	4	52.53	52.50	-1	1,292	-0.08%
2019/09/11	3	52.67	32	52.78	52.40	-29	1,309	-2.22%
2019/09/10	53	52.42	57	53.16	51.60	-4	1,301	-0.31%
2019/09/09	31	51.90	12	51.88	53.00	19	1,272	1.49%
2019/09/06	19	51.25	4	51.70	51.20	15	1,264	1.19%
2019/09/05	4	51.65	6	51.50	51.60	-2	1,267	-0.16%
2019/09/04	1	51.70	8	51.70	51.90	-7	1,294	-0.54%
2019/09/03	14	51.05	21	51.24	50.80	-7	1,297	-0.54%
2019/09/02	10	50.03	4	49.69	50.10	6	1,298	0.46%
2019/08/30	18	48.89	3	48.80	48.85	15	1,333	1.12%
2019/08/29	21	47.99	3	48.12	48.00	18	1,399	1.29%
2019/08/28	59	48.71	3	48.95	48.25	56	1,405	3.98%
2019/08/27	56	49.65	2	49.93	49.70	54	1,385	3.90%
2019/08/26	31	49.74	0	0.00	49.75	31	1,406	2.20%
2019/08/23	21	50.61	4	50.90	50.70	17	1,416	1.20%
2019/08/22	76	50.84	0	0.00	50.40	76	1,407	5.40%
2019/08/21	26	51.70	1	51.80	51.90	25	1,392	1.80%
2019/08/20	25	52.08	1	52.10	52.20	24	1,396	1.72%
2019/08/19	36	53.19	6	53.13	53.00	30	1,406	2.13%
2019/08/16	1	52.00	0	0.00	52.00	1	1,409	0.07%
2019/08/15	6	50.50	0	0.00	50.50	6	1,457	0.41%
2019/08/14	2	51.30	4	51.15	50.50	-2	1,475	-0.14%
2019/08/13	2	51.10	4	51.00	51.00	-2	1,525	-0.13%
2019/08/12	15	51.98	8	52.19	52.20	7	1,528	0.46%
2019/08/08	1	50.30	8	50.34	50.50	-7	1,540	-0.45%
2019/08/07	12	49.81	8	49.45	49.15	4	1,589	0.25%
2019/08/06	18	48.54	1	48.50	49.95	17	1,653	1.03%
2019/08/05	21	49.71	21	50.09	49.25	0	1,691	0.00%
2019/08/02	83	52.17	70	53.12	51.40	13	1,713	0.76%
2019/08/01	4	56.25	17	56.12	56.00	-13	1,698	-0.77%
2019/07/31	28	56.72	14	56.84	56.70	14	1,722	0.81%
2019/07/30	31	59.77	10	58.08	58.00	21	1,717	1.22%
2019/07/29	18	60.57	3	60.30	60.30	15	1,730	0.87%
2019/07/26	40	62.33	24	63.22	61.60	16	1,741	0.92%
2019/07/25	3	61.97	96	62.21	62.40	-93	1,761	-5.28%
2019/07/24	14	61.19	46	61.17	61.10	-32	1,767	-1.81%
2019/07/23	26	61.32	30	61.47	60.90	-4	1,778	-0.22%
2019/07/22	12	62.63	18	62.90	62.10	-6	1,776	-0.34%
2019/07/19	134	62.76	54	62.92	62.30	80	1,808	4.42%	大買/
2019/07/18	59	61.88	52	62.43	61.70	7	1,874	0.37%
2019/07/17	50	61.41	67	61.47	62.00	-17	1,868	-0.91%
2019/07/16	53	59.60	39	59.65	59.10	14	1,809	0.77%
2019/07/15	2	58.30	9	57.94	58.30	-7	1,760	-0.40%
2019/07/12	16	57.78	16	57.85	57.60	0	1,765	0.00%
2019/07/11	7	57.46	24	57.80	57.90	-17	1,775	-0.96%
2019/07/10	0	0.00	22	57.50	57.10	-22	1,779	-1.24%
2019/07/09	12	57.38	4	57.40	57.30	8	1,792	0.45%
2019/07/08	9	57.21	2	57.15	57.20	7	1,823	0.38%
2019/07/05	16	56.93	6	57.13	57.00	10	1,899	0.53%
2019/07/04	28	56.33	21	56.99	57.20	7	1,913	0.37%
2019/07/03	83	56.50	14	56.14	55.90	69	1,944	3.55%
2019/07/02	42	57.71	17	57.68	57.70	25	2,030	1.23%
2019/07/01	25	58.65	28	58.50	58.00	-3	2,124	-0.14%
2019/06/28	30	59.52	29	58.87	58.90	1	2,178	0.05%
2019/06/27	12	60.35	14	60.23	60.10	-2	2,188	-0.09%
2019/06/26	8	60.45	11	60.84	60.60	-3	2,207	-0.14%
2019/06/25	4	61.10	2	61.00	60.50	2	2,220	0.09%
2019/06/24	40	60.21	32	60.29	60.60	8	2,222	0.36%
2019/06/21	65	61.52	54	61.32	62.00	11	2,191	0.50%
2019/06/20	27	62.53	5	62.90	63.00	22	2,198	1.00%
2019/06/19	21	61.78	68	62.02	62.90	-47	2,225	-2.11%
2019/06/18	8	61.08	31	60.75	60.20	-23	2,247	-1.02%
2019/06/17	12	61.84	0	0.00	61.40	12	2,332	0.51%
2019/06/14	43	62.47	25	62.35	61.50	18	2,346	0.77%
2019/06/13	13	61.11	38	61.42	62.60	-25	2,345	-1.07%
2019/06/12	52	62.32	64	62.30	61.20	-12	2,363	-0.51%
2019/06/11	16	60.81	49	60.96	60.90	-33	2,376	-1.39%
2019/06/10	21	59.63	20	59.74	60.20	1	2,382	0.04%
2019/06/06	29	60.30	22	60.13	58.50	7	2,385	0.29%
2019/06/05	68.9	59.13	70	59.34	59.90	-1.2	2,339	-0.05%
2019/06/04	23	55.77	26	56.41	56.40	-3	2,273	-0.13%
2019/06/03	10	56.42	0	0.00	56.60	10	2,262	0.44%
2019/05/31	33	57.28	14	57.11	57.20	19	2,262	0.84%
2019/05/30	8	55.29	15	55.45	55.00	-7	2,243	-0.31%
2019/05/29	28	55.29	18	55.66	55.50	10	2,264	0.44%
2019/05/28	3	56.10	9	56.02	56.40	-6	2,265	-0.26%
2019/05/27	16	55.34	30	55.08	55.00	-14	2,268	-0.62%
2019/05/24	54	56.10	58	56.32	55.40	-4	2,262	-0.18%
2019/05/23	44	56.98	22	56.94	56.50	22	2,261	0.97%
2019/05/22	120	61.34	50	61.17	59.20	70	2,254	3.10%	大買/
2019/05/21	43	58.73	85	58.70	59.10	-42	2,352	-1.79%
2019/05/20	76	59.41	36	59.68	59.20	40	2,364	1.69%
2019/05/17	18	59.24	30	59.16	58.10	-12	2,319	-0.52%
2019/05/16	34	59.71	30	60.04	59.00	4	2,322	0.17%
2019/05/15	85	58.76	49	58.91	59.60	36	2,313	1.56%
2019/05/14	198	57.14	164	57.13	57.80	34	2,276	1.49%	大買/大賣/
2019/05/13	41	60.44	36	60.02	59.80	5	2,236	0.22%
2019/05/10	102	65.74	34	64.81	64.00	68	2,203	3.09%	大買/
2019/05/09	35	69.66	19	69.05	69.00	16	2,177	0.73%
2019/05/08	45	71.12	19	71.26	70.80	26	2,175	1.19%
2019/05/07	7	75.29	2	75.50	75.70	5	2,189	0.23%
2019/05/06	50	75.11	37	74.98	74.80	13	2,370	0.55%
2019/05/03	15	80.39	9	80.04	79.70	6	2,410	0.25%
2019/05/02	38	82.68	33	83.06	81.00	5	2,426	0.21%
2019/04/30	28	81.87	33	80.84	81.70	-5	2,388	-0.21%
2019/04/29	32	84.01	35	84.08	83.10	-3	2,388	-0.13%
2019/04/26	62	85.01	53	85.35	84.00	9	2,368	0.38%
2019/04/25	40	85.54	30	86.08	85.60	10	2,355	0.42%
2019/04/24	77.6	86.39	148.1	86.48	87.80	-70.5	2,306	-3.06%	大賣/
2019/04/23	71	82.42	27	82.73	80.60	44	2,187	2.01%
2019/04/22	3	79.23	9	79.63	79.90	-6	2,134	-0.28%
2019/04/19	3	78.67	1.1	79.46	78.10	1.9	2,128	0.09%
2019/04/18	6	78.97	2	78.70	78.80	4	2,130	0.19%
2019/04/17	2	80.15	1	81.70	79.60	1	2,127	0.05%
2019/04/16	6	80.83	9	80.60	80.00	-3	2,114	-0.14%
2019/04/15	8	80.15	6	80.20	79.50	2	2,106	0.09%
2019/04/12	22	80.69	27	81.14	79.90	-5	2,093	-0.24%
2019/04/11	139	87.91	107	87.38	85.00	32	2,059	1.55%	大買/大賣/
2019/04/10	23	84.15	24	84.83	83.20	-1	1,976	-0.05%
2019/04/09	68.2	86.05	46	85.81	84.40	22.2	1,945	1.14%
2019/04/08	68	81.96	77.1	83.30	85.40	-9.1	1,894	-0.48%
2019/04/03	50	77.23	58	77.43	77.70	-8	1,826	-0.44%
2019/04/02	26	72.77	44	73.04	74.80	-18	1,728	-1.04%
2019/04/01	2	68.00	4	68.38	68.00	-2	1,673	-0.12%
2019/03/29	12	69.78	17	70.57	68.80	-5	1,682	-0.30%
2019/03/28	14	69.53	13	70.46	69.10	1	1,672	0.06%
2019/03/27	4	71.20	0	0.00	71.50	4	1,657	0.24%
2019/03/26	10	71.13	4	72.00	71.20	6	1,651	0.36%
2019/03/25	31	73.27	26	73.55	72.00	5	1,640	0.30%
2019/03/22	30.5	77.67	30	77.78	77.00	0.5	1,599	0.03%
2019/03/21	34	77.41	33	77.64	77.00	1	1,561	0.06%
2019/03/20	57.1	76.00	81	75.64	77.00	-23.9	1,518	-1.57%
2019/03/19	29	72.91	27	73.23	71.50	2	1,430	0.14%
2019/03/18	36	72.42	9	71.99	72.40	27	1,417	1.90%
2019/03/15	31	72.57	33	71.67	70.10	-2	1,402	-0.14%
2019/03/14	23	72.87	21	72.62	70.80	2	1,374	0.15%
2019/03/13	14	69.99	10	69.66	69.70	4	1,333	0.30%
2019/03/12	2	68.90	13	69.21	70.90	-11	1,315	-0.84%
2019/03/11	3	68.00	5	68.08	67.60	-2	1,300	-0.15%
2019/03/08	5	68.84	1	69.70	68.70	4	1,300	0.31%
2019/03/07	1	68.90	3	68.37	67.80	-2	1,329	-0.15%
2019/03/06	1.1	68.82	25	69.09	68.90	-23.9	1,326	-1.80%
2019/03/05	6	68.22	10	69.05	68.50	-4	1,324	-0.30%
2019/03/04	13	68.65	19	69.00	68.80	-6	1,318	-0.46%
2019/02/27	0	0.00	1	66.10	66.40	-1	1,290	-0.08%
2019/02/26	11	66.79	0	0.00	65.60	11	1,285	0.86%
2019/02/25	7	65.23	13	65.33	65.90	-6	1,283	-0.47%
2019/02/22	24	65.66	25	65.69	65.40	-1	1,279	-0.08%
2019/02/21	10	67.93	8	68.26	67.80	2	1,271	0.16%
2019/02/20	89	70.75	58	71.14	67.80	31	1,249	2.48%
2019/02/19	4	69.18	4	68.60	70.90	0	1,092	0.00%
2019/02/18	1	63.40	1	63.60	64.50	0	1,061	0.00%
2019/02/15	0	0.00	3	65.40	64.20	-3	1,063	-0.28%
2019/02/14	6	64.88	8	64.88	64.50	-2	1,049	-0.19%
2019/02/13	3	67.77	1	67.90	67.10	2	1,030	0.19%
2019/02/12	9	68.52	33	67.84	67.50	-24	1,012	-2.37%
2019/02/11	13	66.75	16	67.38	67.50	-3	979	-0.31%
2019/01/30	15	67.13	17	66.02	65.70	-2	955	-0.21%
2019/01/29	16	67.21	9	67.49	67.20	7	928	0.75%
2019/01/28	28	67.90	39	67.43	67.10	-11	912	-1.21%
2019/01/25	92	66.19	108	66.56	67.30	-16	868	-1.84%	大賣/
2019/01/24	20	63.22	27	63.71	64.10	-7	676	-1.03%
2019/01/23	38	58.60	39	58.46	58.30	-1	602	-0.17%
2019/01/22	1	57.50	0	0.00	57.00	1	568	0.18%
2019/01/21	1	57.40	7	58.06	57.40	-6	567	-1.06%
2019/01/18	2	57.40	2	56.20	57.40	0	550	0.00%
2019/01/17	28	57.62	1	58.00	56.00	27	551	4.90%
2019/01/16	2	57.35	6	57.27	57.10	-4	549	-0.73%
2019/01/15	2	55.10	4	55.18	55.80	-2	539	-0.37%
2019/01/14	0	0.00	1	54.90	54.50	-1	538	-0.19%
2019/01/11	2	55.70	2	55.90	55.60	0	539	0.00%
2019/01/10	16	55.62	11	55.35	55.30	5	533	0.94%
2019/01/09	0	0.00	5	53.52	54.50	-5	526	-0.95%
2019/01/08	5	52.18	13	52.17	53.40	-8	522	-1.53%
2019/01/07	0	0.00	2	50.90	51.00	-2	519	-0.39%
2019/01/04	0	0.00	1	50.00	50.00	-1	530	-0.19%
2019/01/03	5	48.33	9	50.00	50.00	-4	540	-0.74%
2019/01/02	5	49.32	0	0.00	49.20	5	543	0.92%
2018/12/28	4	50.30	4	50.70	50.10	0	546	0.00%
2018/12/27	10	50.22	9	50.32	50.10	1	556	0.18%
2018/12/26	43	50.39	26	50.61	49.60	17	558	3.04%
2018/12/25	25	52.04	26	53.65	51.70	-1	551	-0.18%
2018/12/24	16	55.74	30	54.77	54.20	-14	550	-2.54%
2018/12/22	29	58.54	23	58.73	57.60	6	587	1.02%
2018/12/21	10	53.84	9	53.26	55.00	1	572	0.17%
2018/12/20	3	50.77	1	52.20	50.00	2	579	0.34%
2018/12/19	7	51.51	5	51.92	51.50	2	643	0.31%
2018/12/18	10	52.15	1	52.50	51.80	9	669	1.34%
2018/12/17	0	0.00	1	53.70	53.60	-1	666	-0.15%
2018/12/14	1	52.90	2	52.15	52.90	-1	670	-0.15%
2018/12/13	1	52.10	6	52.77	52.10	-5	673	-0.74%
2018/12/12	8	52.10	3	52.60	52.00	5	674	0.74%
2018/12/11	6	50.43	16	51.37	51.30	-10	672	-1.49%
2018/12/10	1	49.55	1	49.65	48.90	0	665	0.00%
2018/12/05	4	49.18	8	49.41	49.55	-4	670	-0.60%
2018/12/04	1.1	49.88	0	0.00	49.65	1.1	670	0.16%
2018/12/03	2	47.90	0	0.00	49.25	2	674	0.30%
2018/11/30	4	49.58	4	48.55	47.00	0	668	0.00%
2018/11/29	3	48.65	2	48.40	48.35	1	632	0.16%
2018/11/28	0	0.00	1	46.50	46.95	-1	627	-0.16%
2018/11/27	4	46.01	19	46.06	46.35	-15	629	-2.38%
2018/11/26	1	45.25	5	44.65	45.05	-4	626	-0.64%
2018/11/23	4	45.04	3	45.50	45.40	1	621	0.16%
2018/11/22	0	0.00	4	45.63	45.40	-4	622	-0.64%
2018/11/21	4	45.49	3	45.92	45.50	1	625	0.16%
2018/11/20	3	46.35	2	45.80	46.50	1	629	0.16%
2018/11/19	2	45.33	20	44.75	45.25	-18	622	-2.89%
2018/11/16	1	44.50	5	44.07	43.25	-4	635	-0.63%
2018/11/14	23	45.90	10	44.61	44.70	13	639	2.03%
2018/11/13	1	43.10	4	42.50	43.10	-3	636	-0.47%
2018/11/09	1	44.20	1	44.55	44.20	0	646	0.00%
2018/11/08	10	44.00	2	44.43	44.00	8	656	1.22%
2018/11/07	1	44.80	0	0.00	45.00	1	660	0.15%
2018/11/05	0	0.00	1	45.65	45.60	-1	671	-0.15%
2018/11/02	1	44.65	1	45.05	44.65	0	671	0.00%
2018/11/01	1	42.60	1	41.25	42.60	0	670	0.00%
2018/10/30	0	0.00	1	40.20	40.00	-1	666	-0.15%
2018/10/29	1	40.50	1	40.30	40.05	0	662	0.00%
2018/10/26	7	41.86	5	42.70	41.15	2	660	0.30%
2018/10/25	1	42.40	0	0.00	42.40	1	657	0.15%
2018/10/23	0	0.00	1	44.20	44.10	-1	659	-0.15%
2018/10/22	1	45.20	1	45.35	45.15	0	660	0.00%
2018/10/19	1	43.75	4	43.03	43.90	-3	663	-0.45%
2018/10/16	5	44.80	0	0.00	44.25	5	681	0.73%
2018/10/15	3	43.80	1	43.55	44.20	2	679	0.29%
2018/10/12	5	42.40	13	42.29	43.55	-8	678	-1.18%
2018/10/11	26	44.54	5	44.84	44.45	21	665	3.15%
2018/10/09	14	50.20	4	50.45	49.35	10	656	1.52%
2018/10/08	8	51.16	3	51.70	50.70	5	655	0.76%
2018/10/05	7	52.20	5	52.42	52.10	2	652	0.31%
2018/10/04	3	55.57	20	55.55	55.20	-17	639	-2.66%
2018/10/03	14	57.24	16	57.64	55.50	-2	633	-0.32%
2018/10/02	3	56.20	6	56.30	56.20	-3	602	-0.50%
2018/10/01	42	57.02	23	57.13	56.70	19	593	3.20%
2018/09/28	1	54.00	0	0.00	53.60	1	548	0.18%
2018/09/27	5	55.30	12	55.31	55.00	-7	539	-1.30%
2018/09/26	25	55.90	38	55.63	56.50	-13	520	-2.50%
2018/09/25	28	54.11	1	54.10	54.20	27	467	5.77%
2018/09/21	2	49.15	2	49.18	49.30	0	450	0.00%
2018/09/20	4	49.00	4	49.24	48.85	0	467	0.00%
2018/09/19	0	0.00	1	49.90	49.75	-1	471	-0.21%
2018/09/18	5	49.72	0	0.00	49.05	5	487	1.02%
2018/09/17	0	0.00	2	48.85	48.80	-2	503	-0.40%
2018/09/14	1	49.70	4	49.01	49.55	-3	523	-0.57%
2018/09/13	3	48.87	3	49.02	49.00	0	539	0.00%
2018/09/12	9	49.18	5	48.70	48.70	4	557	0.72%
2018/09/11	8	49.03	26	48.88	49.00	-18	565	-3.18%
2018/09/10	13	51.40	7	51.51	51.00	6	626	0.96%
2018/09/07	17	53.09	8	53.85	51.70	9	640	1.40%
2018/09/06	2	54.40	2	54.75	54.00	0	693	0.00%
2018/09/05	4	54.48	0	0.00	54.70	4	755	0.53%
2018/09/04	1	54.40	1	54.70	54.30	0	765	0.00%
2018/09/03	4	55.28	1	54.30	54.30	3	774	0.39%
2018/08/31	0	0.00	5	56.04	57.20	-5	772	-0.65%
2018/08/30	4	56.88	3	56.90	56.50	1	774	0.13%
2018/08/29	2	56.25	0	0.00	57.10	2	775	0.26%
2018/08/28	8	56.56	1	56.60	56.30	7	777	0.90%
2018/08/27	11	57.49	10	57.76	57.90	1	778	0.13%
2018/08/24	3	55.97	7	55.57	56.50	-4	784	-0.51%
2018/08/23	4	56.05	7	55.79	55.00	-3	791	-0.38%
2018/08/22	4	54.28	1	54.40	53.80	3	783	0.38%
2018/08/21	2	54.40	2	54.75	54.50	0	793	0.00%
2018/08/20	2	54.80	2	55.50	54.00	0	793	0.00%
2018/08/17	1	55.30	2	56.10	55.30	-1	800	-0.12%
2018/08/16	1	54.00	3	56.60	56.60	-2	807	-0.25%
2018/08/15	6	56.20	11	56.65	55.70	-5	817	-0.61%
2018/08/14	1	55.50	1	56.00	56.60	0	813	0.00%
2018/08/13	18	53.63	6	53.23	53.60	12	814	1.47%
2018/08/10	2	56.00	3	56.20	55.40	-1	803	-0.12%
2018/08/09	7	55.49	1	56.80	55.40	6	808	0.74%
2018/08/08	1	57.00	1	55.70	56.90	0	810	0.00%
2018/08/06	1	53.50	2	53.50	53.80	-1	854	-0.12%
2018/08/03	0	0.00	16	54.61	54.40	-16	873	-1.83%
2018/08/02	3	54.40	4	54.00	54.00	-1	887	-0.11%
2018/07/31	0	0.00	1	55.60	55.30	-1	951	-0.11%
2018/07/30	6	56.73	13	56.22	55.40	-7	959	-0.73%
2018/07/26	0	0.00	2	54.80	55.00	-2	981	-0.20%
2018/07/25	1	53.00	0	0.00	55.20	1	1,028	0.10%
2018/07/24	3	51.53	2	52.00	53.10	1	1,064	0.09%
2018/07/23	2	50.45	8	51.83	51.00	-6	1,100	-0.55%
2018/07/20	1	55.10	1	54.60	54.20	0	1,161	0.00%
2018/07/19	0	0.00	3	55.37	55.10	-3	1,192	-0.25%
2018/07/18	2	55.70	2	55.40	55.20	0	1,244	0.00%
2018/07/17	0	0.00	1	55.80	55.40	-1	1,279	-0.08%
2018/07/16	2	56.30	0	0.00	57.00	2	1,358	0.15%
2018/07/13	0	0.00	1	55.20	55.70	-1	1,428	-0.07%
2018/07/12	0	0.00	1	55.00	55.60	-1	1,456	-0.07%
2018/07/09	1	56.20	5	55.40	55.70	-4	1,610	-0.25%
2018/07/06	14	55.04	33	54.74	55.20	-19	1,668	-1.14%
2018/07/05	4	59.00	3	59.00	59.00	1	1,761	0.06%
2018/07/04	0	0.00	2	59.70	59.70	-2	1,882	-0.11%
2018/07/03	0	0.00	2	59.60	59.10	-2	2,041	-0.10%
2018/07/02	4	60.58	4	60.45	60.30	0	2,228	0.00%
2018/06/29	22	59.84	7	59.79	58.50	15	2,395	0.63%
2018/06/28	14	58.81	8	59.39	58.60	6	2,600	0.23%
2018/06/27	51	60.73	35	60.34	59.50	16	2,792	0.57%
2018/06/26	36	60.16	22	59.80	59.80	14	2,857	0.49%
2018/06/25	14	62.63	33	61.55	61.10	-19	2,896	-0.66%
2018/06/22	13	65.26	5	65.10	63.80	8	2,977	0.27%
2018/06/21	24	67.08	9	67.70	65.80	15	3,033	0.49%
2018/06/20	23	69.39	12	69.68	68.60	11	3,021	0.36%
2018/06/19	45	72.47	60	72.26	69.30	-15	3,016	-0.50%
2018/06/15	22	71.27	46	70.57	71.90	-24	2,955	-0.81%
2018/06/14	110	72.73	110	72.32	69.20	0	2,958	0.00%	大買/大賣/
2018/06/13	49	69.20	72	69.67	71.60	-23	2,907	-0.79%
2018/06/12	29	66.09	11	67.00	65.10	18	2,879	0.63%
2018/06/11	5	66.16	5	65.76	66.10	0	2,876	0.00%
2018/06/08	1	64.20	7	64.41	64.50	-6	2,896	-0.21%
2018/06/07	6	65.22	3	65.73	64.70	3	2,905	0.10%
2018/06/06	4	65.13	8	65.38	65.10	-4	2,920	-0.14%
2018/06/05	4	64.98	3	65.43	64.70	1	2,956	0.03%
2018/06/04	10	66.35	5	67.00	65.90	5	2,959	0.17%
2018/06/01	8	66.03	8	66.19	66.30	0	2,965	0.00%
2018/05/31	1.3	65.28	11	65.26	66.80	-9.7	2,974	-0.33%
2018/05/30	10	64.45	16	64.23	64.20	-6	2,986	-0.20%
2018/05/29	10	65.55	27	65.45	64.50	-17	3,020	-0.56%
2018/05/28	7	64.70	13	64.23	64.30	-6	3,089	-0.19%
2018/05/25	11	65.05	2	64.80	64.60	9	3,144	0.29%
2018/05/24	11	65.55	12	65.48	66.60	-1	3,148	-0.03%
2018/05/23	18	65.90	12	65.85	65.00	6	3,161	0.19%
2018/05/22	4	68.04	3	67.63	67.00	1	3,163	0.03%
2018/05/21	10	68.20	5	67.80	67.50	5	3,170	0.16%
2018/05/18	6	69.43	11	68.87	68.40	-5	3,178	-0.16%
2018/05/17	14	69.02	31	69.08	68.50	-17	3,189	-0.53%
2018/05/16	11	70.78	9	70.28	69.40	2	3,186	0.06%
2018/05/15	38	71.87	32	71.89	70.80	6	3,202	0.19%
2018/05/14	25	67.59	17	67.72	68.00	8	3,196	0.25%
2018/05/11	14	71.76	12	72.37	70.50	2	3,176	0.06%
2018/05/10	6	72.30	15	72.12	72.80	-9	3,169	-0.28%
2018/05/09	57	72.02	38	70.99	71.40	19	3,177	0.60%
2018/05/08	39	71.96	14	70.96	70.30	25	3,139	0.80%
2018/05/07	8	73.54	11	73.31	72.90	-3	3,127	-0.10%
2018/05/04	18	74.90	8	75.16	73.50	10	3,128	0.32%
2018/05/03	17	73.71	27	73.55	74.50	-10	3,128	-0.32%
2018/05/02	76	74.61	28	75.37	74.60	48	3,120	1.54%
2018/04/30	45	82.04	83	81.85	81.20	-38	3,083	-1.23%
2018/04/27	35	79.70	45	78.99	81.60	-10	3,058	-0.33%
2018/04/26	60	79.21	54	77.98	77.40	6	3,039	0.20%
2018/04/25	14	81.20	15	81.38	81.70	-1	3,064	-0.03%
2018/04/24	78	82.08	71	82.55	81.30	7	3,050	0.23%
2018/04/23	44	87.64	22	87.45	86.20	22	3,027	0.73%
2018/04/20	61.5	90.33	51	90.46	89.50	10.5	3,026	0.35%
2018/04/19	103	91.59	93	92.11	90.40	10	2,969	0.34%	大買/
2018/04/18	26	89.73	24	89.57	89.60	2	2,929	0.07%
2018/04/17	64	90.00	88	90.21	88.30	-24	2,999	-0.80%
2018/04/16	44	90.49	33	91.10	90.20	11	2,988	0.37%
2018/04/13	60	90.77	59	90.71	90.00	1	2,944	0.03%
2018/04/12	55	92.13	100	92.09	91.80	-45	2,904	-1.55%
2018/04/11	128	91.37	125	91.55	95.70	3	2,849	0.11%	大買/大賣/
2018/04/10	134	91.40	183	92.74	88.60	-49	2,745	-1.78%	大買/大賣/
2018/04/09	129	99.29	103.3	99.07	96.20	25.8	2,625	0.98%	大買/大賣/
2018/04/03	208	98.01	274	97.99	95.50	-66	2,464	-2.68%	大買/大賣/
2018/04/02	145	98.27	136	98.05	94.50	9	2,268	0.40%	大買/大賣/
2018/03/31	239	100.62	366	101.80	102.50	-127	2,089	-6.08%	大買/大賣/鉅額交易
2018/03/30	119	92.57	117	94.05	94.60	2	1,871	0.11%	大買/大賣/
2018/03/29	39	83.19	65	84.62	86.00	-26	1,679	-1.55%
2018/03/28	47	79.51	58	79.13	78.20	-11	1,596	-0.69%
2018/03/27	138	80.51	152	79.95	78.70	-14	1,538	-0.91%	大買/大賣/
2018/03/26	71	77.25	32	77.87	77.00	39	1,435	2.72%
2018/03/23	18	71.46	9	71.98	72.30	9	1,365	0.66%
2018/03/22	14	73.96	21	73.66	73.30	-7	1,360	-0.51%
2018/03/21	10	74.69	0	0.00	74.30	10	1,354	0.74%
2018/03/20	18	75.47	4	76.65	75.00	14	1,348	1.04%
2018/03/19	3	75.83	2	76.05	75.10	1	1,328	0.08%
2018/03/16	19	75.14	13	76.71	77.10	6	1,329	0.45%
2018/03/15	1	75.00	1	74.90	76.00	0	1,310	0.00%
2018/03/14	2	75.65	3	75.70	75.60	-1	1,303	-0.08%
2018/03/13	12	73.23	18	73.59	73.70	-6	1,277	-0.47%
2018/03/12	16	74.39	15	73.78	73.30	1	1,268	0.08%
2018/03/09	35	76.11	37	76.06	75.20	-2	1,253	-0.16%
2018/03/08	17	80.58	19	80.08	79.90	-2	1,222	-0.16%
2018/03/07	21	81.45	14	80.84	80.40	7	1,221	0.57%
2018/03/06	21	82.39	25	81.62	82.60	-4	1,223	-0.33%
2018/03/05	27	82.49	29	82.25	81.40	-2	1,235	-0.16%
2018/03/02	31	82.80	12	82.87	83.60	19	1,239	1.53%
2018/03/01	53	82.43	32	81.98	84.30	21	1,226	1.71%
2018/02/27	21	78.92	27	78.84	78.00	-6	1,153	-0.52%
2018/02/26	4	76.43	6	76.28	77.10	-2	1,104	-0.18%
2018/02/23	4	76.23	3	77.17	76.00	1	1,102	0.09%
2018/02/22	12	76.42	11	75.26	75.90	1	1,095	0.09%
2018/02/21	5	74.12	2	74.20	74.20	3	1,090	0.28%
2018/02/12	15	74.35	14	75.36	74.00	1	1,085	0.09%
2018/02/09	13	73.62	33	73.36	75.00	-20	1,080	-1.85%
2018/02/08	8	73.58	0	0.00	73.50	8	1,080	0.74%
2018/02/07	7	73.26	38	72.88	74.30	-31	1,088	-2.85%
2018/02/06	23	70.20	3	68.30	69.00	20	1,080	1.85%
2018/02/05	16	72.69	0	0.00	73.10	16	1,077	1.49%
2018/02/02	7	74.96	10	75.14	74.10	-3	1,087	-0.28%
2018/02/01	7	75.46	24	75.88	76.00	-17	1,093	-1.55%
2018/01/31	0	0.00	13	73.48	74.00	-13	1,090	-1.19%
2018/01/30	2	73.05	4	73.60	73.30	-2	1,082	-0.18%
2018/01/29	6	73.22	1	73.70	73.30	5	1,073	0.47%
2018/01/26	11	73.67	57	73.41	74.10	-46	1,064	-4.32%
2018/01/25	8	75.03	10	75.06	74.50	-2	1,057	-0.19%
2018/01/24	8	75.44	11	75.32	75.80	-3	1,047	-0.29%
2018/01/23	17	77.16	18	77.70	76.50	-1	1,034	-0.10%
2018/01/22	8	77.13	21	77.47	77.50	-13	1,026	-1.27%
2018/01/19	74	77.98	66	77.73	78.00	8	1,007	0.79%
2018/01/18	15	75.17	8	75.50	74.70	7	913	0.77%
2018/01/17	22	73.60	17	75.55	75.80	5	900	0.56%
2018/01/16	30	76.31	31	76.57	74.10	-1	873	-0.11%
2018/01/15	30	74.55	25	75.26	75.40	5	840	0.59%
2018/01/12	20	74.42	70	74.16	74.80	-50	823	-6.07%
2018/01/11	132	75.43	132	74.38	76.60	0	789	0.00%	大買/大賣/
2018/01/10	23	70.31	68	69.49	71.50	-45	690	-6.52%
2018/01/09	6	65.55	1	65.60	65.50	5	638	0.78%
2018/01/08	3	67.20	5	67.30	67.10	-2	641	-0.31%
2018/01/04	0	0.00	2	66.30	66.20	-2	630	-0.32%
2018/01/03	2	65.10	2	65.45	65.60	0	629	0.00%
2018/01/02	0	0.00	1	64.30	64.50	-1	626	-0.16%