中揚光 (6668)-新光券商分點個股進出

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

中揚光

(6668)

可現股當沖

股價
48.00
漲跌
▼0.25
漲幅
-0.52%
成交量
202張
產業
上市光電類股
116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

中揚光 (6668)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
2024/11/22	3.1	48.59	2	49.00	48.00	1.1	407	0.26%
2024/11/21	0.2	48.02	0	0.00	48.25	0.2	408	0.05%
2024/11/20	1	47.65	3	48.40	48.35	-2	410	-0.49%
2024/11/19	3	48.58	4	47.78	48.35	-1	412	-0.24%
2024/11/18	1.3	46.61	0	46.85	46.20	1.2	412	0.30%
2024/11/15	3	49.13	1	48.60	47.80	2	411	0.49%
2024/11/14	0.4	48.04	1	48.40	47.40	-0.6	413	-0.14%
2024/11/13	2	48.43	3	49.42	49.10	-1	414	-0.24%
2024/11/12	1	47.65	1.3	47.44	47.30	-0.3	410	-0.06%
2024/11/11	2.3	46.23	0	0.00	46.50	2.3	408	0.55%
2024/11/08	3.3	46.82	0	47.15	46.75	3.3	411	0.80%
2024/11/07	4.1	47.73	4.2	48.18	48.40	-0.1	417	-0.02%
2024/11/06	4	46.55	5	46.78	46.95	-1	422	-0.24%
2024/11/05	2	45.58	0	0.00	45.55	2	434	0.46%
2024/11/04	3.6	45.66	0	0.00	45.70	3.6	467	0.78%
2024/11/01	0.3	46.60	0.1	47.00	47.10	0.2	480	0.03%
2024/10/29	1.4	48.44	0	0.00	47.85	1.4	494	0.28%
2024/10/28	2.2	49.19	17	49.13	49.20	-14.8	493	-3.00%
2024/10/25	3	49.30	1	49.55	49.70	2	499	0.40%
2024/10/24	3.4	49.89	24	49.42	49.20	-20.6	509	-4.05%
2024/10/23	8.7	51.33	6	50.77	50.50	2.7	512	0.53%
2024/10/22	4	51.05	7.1	51.04	51.30	-3.1	516	-0.59%
2024/10/21	0.1	50.20	7.1	50.26	50.80	-7	524	-1.33%
2024/10/18	2.3	49.87	2	49.95	48.80	0.3	539	0.06%
2024/10/17	4	50.83	8	51.09	50.10	-4	546	-0.73%
2024/10/16	0.2	49.50	0.3	49.55	49.50	-0.1	546	-0.02%
2024/10/15	6	50.98	1	50.90	49.40	5	555	0.90%
2024/10/14	5	50.07	5	50.46	50.80	0	561	0.00%
2024/10/11	3.3	49.79	3	49.33	48.85	0.3	562	0.06%
2024/10/09	26	51.17	6	50.67	50.20	20	565	3.54%
2024/10/08	10	50.11	5	49.75	49.80	5	552	0.90%
2024/10/07	2	49.85	2	50.20	50.20	0	550	0.00%
2024/10/04	2.3	47.65	18	47.60	47.10	-15.7	617	-2.54%
2024/10/01	2.2	48.55	0	0.00	48.45	2.2	637	0.34%
2024/09/27	1	49.75	1	49.40	48.90	0	672	0.00%
2024/09/26	18	49.64	1	49.95	48.80	17	681	2.50%
2024/09/25	0	49.60	0	0.00	49.40	0	692	0.00%
2024/09/23	1	49.60	1	50.80	49.15	0	714	0.00%
2024/09/20	20	49.83	2	50.00	49.70	18	772	2.33%
2024/09/19	1	49.65	1	49.60	49.65	0	774	0.00%
2024/09/18	14.1	49.38	12	48.93	48.80	2.1	781	0.26%
2024/09/16	10.3	50.09	4	49.99	49.65	6.3	789	0.80%
2024/09/13	0.1	49.10	4	48.90	49.45	-3.9	788	-0.49%
2024/09/12	5	48.60	9.2	48.38	48.80	-4.2	797	-0.53%
2024/09/11	10	47.15	0	0.00	47.00	10	802	1.25%
2024/09/10	9	48.13	7.1	47.78	47.30	1.9	810	0.23%
2024/09/09	1	45.50	12	46.09	46.45	-11	808	-1.36%
2024/09/05	3	45.92	1	46.50	45.75	2	861	0.23%
2024/09/04	4.1	45.85	21	45.84	45.55	-16.9	883	-1.91%
2024/09/03	0	0.00	4	49.75	48.40	-4	889	-0.45%
2024/09/02	0.1	49.35	1	49.15	49.10	-0.9	905	-0.10%
2024/08/30	4.1	50.35	3	49.98	49.60	1.1	916	0.12%
2024/08/29	9.1	50.40	11	49.71	50.00	-2	928	-0.21%
2024/08/28	2	48.53	4	48.46	48.55	-2	926	-0.22%
2024/08/27	2	48.20	2	48.38	48.55	0	935	0.00%
2024/08/26	0	0.00	5	49.35	49.00	-5	955	-0.52%
2024/08/23	3.1	48.85	4	48.69	48.95	-1	1,004	-0.09%
2024/08/22	0	0.00	1	49.60	49.40	-1	1,072	-0.09%
2024/08/21	1.3	48.95	0	0.00	49.30	1.3	1,127	0.12%
2024/08/20	0.1	50.00	1	50.20	49.60	-1	1,152	-0.08%
2024/08/19	1	50.01	2	50.10	50.00	-1	1,193	-0.08%
2024/08/16	0	50.40	1	50.50	50.40	-1	1,216	-0.08%
2024/08/15	0	0.00	11	49.95	49.75	-11	1,232	-0.89%
2024/08/14	3	49.95	0	0.00	49.50	3	1,255	0.24%
2024/08/13	2.1	49.88	0	0.00	49.55	2.1	1,270	0.17%
2024/08/12	0	50.50	14	49.97	49.85	-14	1,302	-1.07%
2024/08/09	6	49.73	5	49.77	49.05	1	1,328	0.08%
2024/08/08	8	48.66	9	48.60	48.55	-1	1,359	-0.07%
2024/08/07	2	50.25	1	49.50	50.20	1	1,408	0.07%
2024/08/06	8	45.91	48	44.36	45.95	-40	1,462	-2.74%
2024/08/05	7.2	48.56	4	48.59	48.45	3.2	1,551	0.21%
2024/08/02	9	53.29	2	53.85	53.80	7	1,655	0.43%
2024/08/01	0	54.80	0	0.00	54.70	0	1,710	0.00%
2024/07/31	3	53.93	1	54.00	54.00	2	1,932	0.10%
2024/07/30	3.2	54.13	0	0.00	54.90	3.2	2,044	0.15%
2024/07/29	7.2	54.64	8	55.19	54.10	-0.8	2,058	-0.04%
2024/07/26	2.3	55.17	0	0.00	55.40	2.3	2,104	0.11%
2024/07/23	0.1	56.20	1	56.50	56.50	-0.9	2,167	-0.04%
2024/07/22	6.1	55.74	1	55.80	56.00	5.1	2,250	0.23%
2024/07/19	9.5	56.37	4	56.55	56.80	5.5	2,301	0.24%
2024/07/18	7.3	58.85	94.1	59.51	59.00	-86.8	2,444	-3.55%
2024/07/17	3	61.30	91	60.55	60.90	-88	2,533	-3.47%
2024/07/16	3	60.43	1	60.40	59.90	2	2,567	0.08%
2024/07/15	15	61.66	5	61.96	60.80	10	2,606	0.38%
2024/07/12	3	61.00	3	61.23	60.70	0	2,614	0.00%
2024/07/11	0	0.00	8	62.00	61.80	-8	2,652	-0.30%
2024/07/10	10	62.89	5.3	62.98	62.30	4.7	2,689	0.17%
2024/07/09	3.1	62.34	6.2	62.33	62.60	-3	2,733	-0.11%
2024/07/08	30.4	65.02	38	65.34	63.30	-7.6	2,824	-0.27%
2024/07/05	7.1	62.15	17	61.71	62.00	-9.9	2,798	-0.35%
2024/07/04	10	59.80	7	59.71	59.50	3	2,885	0.11%
2024/07/03	30.9	59.08	21	58.73	58.30	9.9	2,966	0.33%
2024/07/02	11.1	60.45	42.6	60.56	60.10	-31.5	3,204	-0.98%
2024/07/01	7.2	61.29	2	61.55	61.00	5.2	3,430	0.15%
2024/06/28	5	62.98	27	62.86	62.20	-22	3,600	-0.61%
2024/06/27	6	62.83	2	62.65	62.00	4	3,670	0.11%
2024/06/26	69.1	64.23	27	64.57	63.10	42.1	3,750	1.12%
2024/06/25	0	0.00	1	61.50	62.10	-1	3,831	-0.03%
2024/06/24	3	63.06	0	0.00	61.70	3	3,900	0.08%
2024/06/21	2	63.50	5	63.88	63.50	-3	4,127	-0.07%
2024/06/20	5.1	62.80	6	62.57	63.30	-0.9	4,211	-0.02%
2024/06/19	16.1	61.01	8	61.51	61.10	8.1	4,268	0.19%
2024/06/18	9.1	61.90	0	0.00	61.40	9.1	4,328	0.21%
2024/06/17	1	62.71	2	62.94	62.60	-1	4,416	-0.02%
2024/06/14	2	62.75	2	62.65	62.70	0	4,513	0.00%
2024/06/13	3	62.91	113	62.21	62.10	-110	4,602	-2.39%	大賣/鉅額交易
2024/06/12	110.1	63.98	13	63.13	63.70	97.1	4,605	2.11%	大買/
2024/06/11	22.4	60.50	11	60.34	60.90	11.4	4,589	0.25%
2024/06/07	2	62.20	10	62.38	62.80	-8	4,594	-0.17%
2024/06/06	6	62.53	57	61.57	61.50	-51	4,602	-1.11%
2024/06/05	3.1	62.14	10	62.00	62.60	-6.9	4,615	-0.15%
2024/06/04	13	62.40	2	62.75	62.30	11	4,642	0.24%
2024/06/03	4	63.83	15	63.95	63.50	-11	4,668	-0.24%
2024/05/31	5.3	64.30	8	64.30	63.80	-2.7	4,703	-0.06%
2024/05/30	10.1	64.24	15	64.25	63.40	-4.9	4,772	-0.10%
2024/05/29	42	66.88	20.1	66.49	66.00	21.9	4,848	0.45%
2024/05/28	72	69.53	12	68.96	69.00	60	4,875	1.23%
2024/05/27	51.1	67.17	22	66.65	67.50	29.1	5,094	0.57%
2024/05/24	9	63.07	42.1	63.07	62.90	-33	5,275	-0.63%
2024/05/23	17.2	65.29	62.2	64.94	64.00	-45	5,337	-0.84%
2024/05/22	36	68.19	16	67.50	67.20	20	5,367	0.37%
2024/05/21	45.1	67.52	20.4	67.66	68.00	24.7	5,494	0.45%
2024/05/20	16.4	66.48	14	66.34	65.90	2.4	5,622	0.04%
2024/05/17	22.2	67.66	33	67.76	67.60	-10.8	5,663	-0.19%
2024/05/16	90	69.03	74	68.26	67.50	16	5,736	0.28%
2024/05/15	38.6	69.36	17	69.11	68.10	21.6	5,762	0.38%
2024/05/14	47.2	68.75	10	68.64	68.50	37.2	5,756	0.65%
2024/05/13	40.3	70.58	64.4	70.34	68.60	-24.2	5,733	-0.42%
2024/05/10	81.5	73.38	24.3	72.94	72.80	57.2	5,694	1.00%
2024/05/09	121.2	76.62	80.7	76.24	75.80	40.5	5,651	0.72%	大買/
2024/05/08	112.2	76.99	152	76.95	76.10	-39.8	5,540	-0.72%	大買/大賣/
2024/05/07	39.7	74.40	30	73.87	75.50	9.6	5,438	0.18%
2024/05/06	206.2	76.24	101.7	75.70	74.40	104.5	5,398	1.94%	大買/大賣/鉅額交易
2024/05/03	46	73.67	115.8	75.62	76.40	-69.8	5,186	-1.35%	大賣/
2024/05/02	19.1	69.85	9.4	69.70	69.50	9.7	5,112	0.19%
2024/04/30	72.2	69.83	50	70.15	70.20	22.2	5,134	0.43%
2024/04/29	87	72.95	36.2	73.87	71.20	50.8	5,128	0.99%
2024/04/26	149	75.61	135.1	74.89	74.00	14	5,197	0.27%	大買/大賣/
2024/04/25	107.6	71.86	92	72.29	73.50	15.6	5,193	0.30%	大買/
2024/04/24	165.2	74.20	100	74.05	73.90	65.2	5,315	1.23%	大買/
2024/04/23	99.3	71.64	70.2	72.34	73.70	29.1	5,262	0.55%
2024/04/22	37.1	69.11	19	68.45	67.20	18.1	5,178	0.35%
2024/04/19	61.2	68.81	46	69.10	70.20	15.2	5,154	0.29%
2024/04/18	15	69.33	98.3	68.75	68.90	-83.2	5,162	-1.61%
2024/04/17	40.3	70.56	306	70.96	69.00	-265.7	5,212	-5.10%	大賣/鉅額交易
2024/04/16	14.2	68.41	115	68.10	67.30	-100.8	5,194	-1.94%	大賣/
2024/04/15	37.2	73.05	79	72.73	70.70	-41.8	5,167	-0.81%
2024/04/12	78.1	72.70	91.1	72.28	72.80	-13	5,147	-0.25%
2024/04/11	35.4	71.72	41.1	71.53	71.80	-5.7	5,072	-0.11%
2024/04/10	80.7	74.05	105.2	73.15	72.00	-24.5	5,079	-0.48%	大賣/
2024/04/09	120.3	73.39	118	73.75	73.50	2.3	5,045	0.05%	大買/大賣/
2024/04/08	221.8	76.16	199.1	76.00	75.30	22.7	5,042	0.45%	大買/大賣/
2024/04/03	158.8	72.81	192.3	73.80	77.30	-33.5	4,924	-0.68%	大買/大賣/
2024/04/02	123.5	68.95	125.1	69.60	70.30	-1.6	4,762	-0.03%	大買/大賣/
2024/04/01	70.6	64.73	62.2	64.98	66.50	8.4	4,681	0.18%
2024/03/29	66.2	63.73	44.2	63.94	63.70	22	4,666	0.47%
2024/03/28	86.1	63.48	93.1	63.68	63.50	-7	4,588	-0.15%
2024/03/27	90.1	62.14	61.1	61.60	60.80	29	4,479	0.65%
2024/03/26	391	64.44	155	62.93	63.20	236	4,451	5.30%	大買/大賣/鉅額交易
2024/03/25	24	62.99	91.3	63.59	65.20	-67.3	4,233	-1.59%
2024/03/22	60.8	60.22	41.5	60.71	59.30	19.3	4,178	0.46%
2024/03/21	58	60.74	34.2	60.75	60.60	23.8	4,152	0.57%
2024/03/20	95.3	59.84	93.5	60.48	60.00	1.8	4,156	0.04%
2024/03/19	166.3	59.91	102.8	59.61	60.00	63.5	4,138	1.54%	大買/大賣/
2024/03/18	139.5	57.64	37.1	56.83	57.50	102.5	4,306	2.38%	大買/鉅額交易
2024/03/15	33	53.28	22	53.95	53.00	11	4,351	0.25%
2024/03/14	8.1	53.07	4	53.40	52.80	4.1	4,446	0.09%
2024/03/13	85	52.83	29.2	52.51	53.50	55.9	4,502	1.24%
2024/03/12	11.2	53.22	34	53.24	52.80	-22.8	4,484	-0.51%
2024/03/11	13	52.82	14	53.24	52.70	-1	4,467	-0.02%
2024/03/08	9	55.43	16	54.89	54.10	-7	4,437	-0.16%
2024/03/07	34	56.84	55	56.68	56.00	-21	4,402	-0.48%
2024/03/06	19.4	58.53	30	58.17	57.40	-10.6	4,359	-0.24%
2024/03/05	71.4	60.16	82.3	59.87	59.40	-10.9	4,317	-0.25%
2024/03/04	76.4	58.78	94	59.35	60.10	-17.6	4,237	-0.42%
2024/03/01	96.2	58.97	88.1	59.09	58.60	8.1	4,141	0.20%
2024/02/29	212.8	61.91	172.6	62.42	59.70	40.2	4,068	0.99%	大買/大賣/
2024/02/27	140.1	59.49	143.3	59.61	59.80	-3.2	3,794	-0.08%	大買/大賣/
2024/02/26	109	57.02	59.3	56.41	58.50	49.8	3,562	1.40%	大買/
2024/02/23	50.2	54.10	48.1	54.53	53.20	2.2	3,473	0.06%
2024/02/22	87.3	56.22	92.5	56.40	55.60	-5.2	3,397	-0.15%
2024/02/21	167.3	54.81	130.3	55.49	56.40	37	3,250	1.14%	大買/大賣/
2024/02/20	20.2	52.40	43.2	52.71	51.30	-22.9	3,102	-0.74%
2024/02/19	61.8	52.66	59.1	52.63	52.80	2.6	3,034	0.09%
2024/02/16	57.1	52.45	41.1	52.27	52.70	16	2,942	0.55%
2024/02/15	11	50.25	10.4	50.24	50.50	0.6	2,881	0.02%
2024/02/05	7.1	48.74	9	48.44	48.55	-1.9	2,857	-0.07%
2024/02/02	18.3	48.94	20	48.69	48.50	-1.8	2,841	-0.06%
2024/02/01	25.2	49.90	38.2	49.44	49.15	-13.1	2,821	-0.46%
2024/01/31	17.1	48.68	12	49.08	49.00	5.1	2,794	0.18%
2024/01/30	32	49.14	12	49.17	48.60	20	2,783	0.72%
2024/01/29	28	49.36	10	49.37	49.05	18	2,764	0.65%
2024/01/26	8	48.06	11	48.01	47.70	-3	2,740	-0.11%
2024/01/25	54.5	49.25	52	48.79	48.10	2.5	2,737	0.09%
2024/01/24	32.2	50.96	24	50.97	50.20	8.2	2,714	0.30%
2024/01/23	25	51.21	27	51.40	50.70	-2	2,695	-0.07%
2024/01/22	138.3	51.40	88.2	51.10	50.00	50.2	2,645	1.90%	大買/
2024/01/19	72	51.21	67.4	51.44	52.00	4.6	2,504	0.18%
2024/01/18	107.5	51.24	67.4	50.81	49.90	40.1	2,414	1.66%	大買/
2024/01/17	41	49.96	64.4	50.33	49.80	-23.4	2,227	-1.05%
2024/01/16	14	46.99	16	47.51	47.10	-2	2,116	-0.09%
2024/01/15	18	47.99	20	47.52	47.40	-2	2,096	-0.10%
2024/01/12	45	49.75	38	50.01	48.40	7	2,075	0.34%
2024/01/11	42	48.87	14	49.09	49.95	28	2,015	1.39%
2024/01/10	16	47.93	31	46.74	46.45	-15	1,941	-0.77%
2024/01/09	21	48.55	4	48.71	48.25	17	1,911	0.89%
2024/01/08	17	50.28	15	50.03	49.20	2	1,890	0.11%
2024/01/05	23	50.26	32	50.21	50.20	-9	1,857	-0.48%
2024/01/04	23	50.77	24.3	50.89	50.60	-1.3	1,828	-0.07%
2024/01/03	40.1	51.73	76	52.50	52.70	-35.9	1,769	-2.03%
2024/01/02	51.7	51.91	79.6	52.04	52.20	-27.9	1,695	-1.64%
2023/12/29	112.1	50.84	81.1	51.14	50.50	31	1,600	1.94%	大買/
2023/12/28	31	48.51	45.2	48.65	49.25	-14.2	1,456	-0.98%
2023/12/27	55	48.08	55	47.77	46.90	0	1,380	0.00%
2023/12/26	54	45.72	63.2	46.42	48.45	-9.2	1,278	-0.72%
2023/12/25	36.1	44.80	17	44.37	44.05	19.1	1,210	1.58%
2023/12/22	11.2	44.51	33	44.75	44.85	-21.8	1,192	-1.83%
2023/12/21	45.6	44.42	37	44.60	43.50	8.6	1,160	0.74%
2023/12/20	48.5	44.33	11	44.40	44.15	37.5	1,115	3.36%
2023/12/19	12	44.78	27	45.42	44.60	-15	1,097	-1.37%
2023/12/18	37.1	46.57	0	0.00	46.15	37.1	1,055	3.51%
2023/12/15	25	49.07	22.2	49.08	47.80	2.9	1,011	0.29%
2023/12/14	49.1	51.55	43	51.00	50.10	6.1	934	0.65%
2023/12/13	92.1	52.99	117.1	52.75	52.00	-25	854	-2.92%	大賣/
2023/12/12	56	50.40	49.2	51.62	52.80	6.9	593	1.15%
2023/12/11	155	45.24	107.6	46.35	48.00	47.4	456	10.37%	大買/大賣/
2023/12/08	22	41.97	37.1	43.04	43.65	-15.1	328	-4.59%
2023/12/07	2	39.70	5	39.54	39.70	-3	258	-1.16%
2023/12/06	0.1	38.27	1	37.90	38.00	-0.9	247	-0.35%
2023/12/05	0	0.00	2	38.00	37.90	-2	244	-0.82%
2023/12/04	5	39.03	1	38.50	38.50	4	242	1.65%
2023/12/01	0	0.00	1	38.65	38.95	-1	238	-0.42%
2023/11/30	1	38.71	0	0.00	38.50	1	238	0.43%
2023/11/29	5	38.68	0	0.00	38.70	5	238	2.10%
2023/11/28	1	38.75	3	38.28	38.65	-2	237	-0.84%
2023/11/27	13	39.53	2	38.53	38.10	11	231	4.74%
2023/11/24	4	39.53	1	40.20	39.25	3	225	1.33%
2023/11/22	1	38.00	2	37.65	37.70	-1	203	-0.49%
2023/11/21	2	38.00	2	37.65	37.65	0	202	0.00%
2023/11/20	3	38.00	7	38.14	38.00	-4	202	-1.97%
2023/11/09	1	36.90	1	36.80	36.80	0	224	0.00%
2023/11/08	0	0.00	1	37.25	37.25	-1	230	-0.43%
2023/11/07	5	37.30	10	37.10	37.25	-5	231	-2.16%
2023/11/06	3	37.13	1	37.15	37.30	2	229	0.87%
2023/11/03	4	37.28	0	0.00	37.10	4	227	1.76%
2023/11/02	12	38.63	5	38.80	37.65	7	223	3.13%
2023/11/01	3	37.98	3	38.55	38.50	0	210	0.00%
2023/10/31	8	38.73	2	38.75	38.70	6	189	3.17%
2023/10/30	0	0.00	2	35.70	36.30	-2	165	-1.21%
2023/10/27	0	0.00	3	36.32	36.00	-3	163	-1.84%
2023/10/25	74	36.75	0	0.00	36.90	74	169	43.68%
2023/10/20	9	36.54	0	0.00	36.55	9	184	4.88%
2023/10/18	19	36.55	0	0.00	36.50	19	190	9.97%
2023/10/13	2	37.35	0	0.00	37.35	2	196	1.02%
2023/10/06	0	0.00	1	37.50	37.30	-1	195	-0.51%
2023/10/03	32	37.04	0	0.00	37.00	32	206	15.47%
2023/10/02	0	0.00	2	36.55	37.00	-2	209	-0.95%
2023/09/26	0	0.00	2	37.45	37.55	-2	220	-0.91%
2023/09/22	2	36.60	2	36.75	36.55	0	221	0.00%
2023/09/21	2	36.20	0	0.00	36.30	2	228	0.87%
2023/09/19	0	0.00	2	36.80	36.65	-2	238	-0.84%
2023/09/18	1	37.60	0	0.00	37.30	1	240	0.42%
2023/09/15	9	38.07	1	37.90	37.90	8	240	3.32%
2023/09/14	0	0.00	2	37.15	37.15	-2	226	-0.88%
2023/09/11	1	35.50	0	0.00	35.05	1	226	0.44%
2023/09/08	0	0.00	1	35.65	35.60	-1	228	-0.44%
2023/09/07	1	36.45	1	36.55	36.10	0	239	0.00%
2023/09/06	2	36.80	1	36.85	36.55	1	270	0.37%
2023/09/05	1	37.10	0	0.00	37.10	1	294	0.34%
2023/08/30	0	0.00	2	36.65	36.55	-2	300	-0.66%
2023/08/28	0	0.00	1	36.30	36.30	-1	311	-0.32%
2023/08/21	0	0.00	1	39.50	37.95	-1	346	-0.29%
2023/08/18	2	38.80	3	38.85	38.35	-1	343	-0.29%
2023/08/17	1	38.55	0	0.00	38.45	1	331	0.30%
2023/08/16	2	37.00	2	37.28	37.20	0	326	0.00%
2023/08/14	3	37.23	7	37.46	37.50	-4	319	-1.25%
2023/08/11	0	0.00	1	36.00	36.00	-1	318	-0.31%
2023/08/09	10	36.68	0	0.00	36.70	10	318	3.14%
2023/08/07	0	0.00	1	37.20	37.10	-1	319	-0.31%
2023/08/04	6	36.69	0	0.00	36.90	6	319	1.88%
2023/07/31	52	37.34	2	37.25	37.30	50	320	15.62%
2023/07/28	1	36.90	0	0.00	37.10	1	318	0.31%
2023/07/27	2	37.70	3	37.77	37.70	-1	313	-0.32%
2023/07/26	4	37.75	4	38.06	37.70	0	301	0.00%
2023/07/25	1	38.25	0	0.00	37.70	1	299	0.33%
2023/07/21	1	38.80	0	0.00	38.75	1	295	0.34%
2023/07/19	5	39.48	2	39.20	39.05	3	295	1.02%
2023/07/18	1	39.75	0	0.00	39.25	1	295	0.34%
2023/07/17	1	39.50	6	39.73	39.35	-5	296	-1.68%
2023/07/14	1	39.85	1	40.10	39.80	0	296	0.00%
2023/07/13	3	39.67	1	39.70	39.50	2	299	0.67%
2023/07/12	2	39.70	6	39.89	39.70	-4	298	-1.34%
2023/07/11	2	40.45	1	40.40	40.35	1	297	0.34%
2023/07/10	5	41.24	1	42.05	40.35	4	297	1.34%
2023/07/07	3	40.35	4	40.50	40.30	-1	293	-0.34%
2023/07/06	7	41.30	7	41.79	41.10	0	292	0.00%
2023/07/05	3	41.28	1	41.60	40.95	2	295	0.68%
2023/07/04	0	0.00	2	40.45	40.60	-2	290	-0.69%
2023/07/03	1	40.75	0	0.00	40.65	1	289	0.35%
2023/06/30	1	41.25	1	41.44	41.30	0	288	-0.02%
2023/06/29	7	41.81	6	41.99	41.90	1	288	0.35%
2023/06/28	5	41.70	19	41.66	41.75	-14	286	-4.89%
2023/06/27	6	40.67	3	40.33	40.10	3	282	1.06%
2023/06/26	35	41.15	4	41.15	41.05	31	282	10.97%
2023/06/21	3	41.47	1	42.00	41.30	2	303	0.66%
2023/06/20	6	41.73	6	42.04	41.80	0	319	0.00%
2023/06/19	1	41.50	0	0.00	41.20	1	318	0.31%
2023/06/16	2	41.90	8	41.60	41.70	-6	320	-1.87%
2023/06/15	2	41.70	0	0.00	41.70	2	319	0.63%
2023/06/14	6	42.73	3	42.80	42.45	3	319	0.93%
2023/06/13	6	43.21	5	42.98	42.30	1	319	0.32%
2023/06/12	23	43.67	10	43.37	42.95	13	308	4.21%
2023/06/09	5	41.92	11	42.44	43.60	-6	281	-2.13%
2023/06/08	0	0.00	0	39.90	39.65	0	259	0.00%
2023/06/07	2	40.20	3	39.85	39.95	-1	263	-0.38%
2023/06/06	0	0.00	1	40.40	40.00	-1	268	-0.37%
2023/06/01	2	41.80	0	0.00	41.65	2	359	0.56%
2023/05/31	1	41.70	0	0.00	41.65	1	360	0.28%
2023/05/30	2	41.90	0	0.00	41.65	2	359	0.56%
2023/05/29	11	41.93	6	42.45	42.30	5	356	1.41%
2023/05/26	8	41.27	4	41.76	41.80	4	336	1.19%
2023/05/24	2	40.00	0	0.00	39.75	2	328	0.61%
2023/05/22	0	0.00	1	39.90	39.65	-1	335	-0.30%
2023/05/17	1	40.55	0	40.50	40.35	1	338	0.29%
2023/05/12	0	0.00	0	38.90	38.50	0	338	0.00%
2023/04/25	0.3	40.75	0	40.80	39.05	0.3	386	0.08%
2023/04/24	0	0.00	5	41.12	40.90	-5	382	-1.31%
2023/04/20	0.4	41.84	0	42.20	41.70	0.3	383	0.09%
2023/04/19	0	0.00	1	42.60	42.55	-1	380	-0.26%
2023/04/18	1	42.95	1	43.35	43.40	0	381	0.00%
2023/04/17	1	42.90	0	0.00	42.95	1	379	0.26%
2023/04/14	0	0.00	3	42.15	42.15	-3	378	-0.79%
2023/04/12	5	43.26	8	43.34	43.30	-3	375	-0.80%
2023/04/11	1.2	43.67	2	43.30	43.35	-0.8	374	-0.21%
2023/04/10	1	43.74	0.2	43.90	43.75	0.9	373	0.24%
2023/04/07	0.1	42.10	0	0.00	42.50	0.1	366	0.02%
2023/03/31	1	42.70	3	42.50	42.40	-2	367	-0.54%
2023/03/30	0	0.00	2	42.20	42.25	-2	366	-0.55%
2023/03/29	0	0.00	16	41.85	41.50	-16	365	-4.38%
2023/03/28	1	43.60	0	0.00	42.55	1	361	0.28%
2023/03/24	4	45.03	3	45.67	44.60	1	358	0.28%
2023/03/23	22	44.89	6.2	44.55	44.95	15.8	337	4.68%
2023/03/20	1	40.90	5	40.95	41.45	-4	326	-1.23%
2023/03/16	5	41.45	2	41.45	40.85	3	354	0.85%
2023/03/15	0.2	43.05	1	43.93	42.50	-0.9	364	-0.25%
2023/03/13	1	43.30	1	43.95	43.25	0	386	0.00%
2023/03/10	0.1	44.45	5	44.02	43.85	-4.9	394	-1.24%
2023/03/09	0	0.00	7.1	45.89	45.35	-7.1	403	-1.75%
2023/03/08	7	46.09	3	45.60	45.50	4	409	0.98%
2023/03/07	24	45.85	26.2	45.27	46.00	-2.2	395	-0.54%
2023/03/06	17	43.52	15.1	43.76	43.25	1.9	343	0.55%
2023/03/03	0	0.00	15	41.87	41.85	-15	320	-4.68%
2023/03/01	12	40.93	1	41.20	41.00	11	316	3.48%
2023/02/24	57	41.12	0	0.00	40.90	57	325	17.52%
2023/02/23	3	41.30	0	0.00	41.40	3	330	0.91%
2023/02/22	8	40.98	1	41.25	41.15	7	333	2.10%
2023/02/21	2	41.93	2	42.00	41.95	0	340	0.00%
2023/02/20	1	41.50	9	41.72	41.70	-8	337	-2.37%
2023/02/17	6	41.05	0	0.00	41.10	6	338	1.78%
2023/02/16	1	41.45	1	41.60	41.60	0	337	0.00%
2023/02/15	3	41.48	2	41.20	41.30	1	339	0.29%
2023/02/14	4	40.78	0	0.00	41.30	4	345	1.16%
2023/02/13	0	0.00	1	40.70	40.70	-1	345	-0.29%
2023/02/10	4	42.05	8	41.98	41.00	-4	347	-1.15%
2023/02/09	3	41.90	1	42.25	42.00	2	347	0.58%
2023/02/08	13	42.33	3	42.45	41.70	10	343	2.91%
2023/02/07	0	0.00	2	40.78	41.90	-2	319	-0.63%
2023/02/06	4	39.53	2	39.55	39.50	2	312	0.64%
2023/02/03	4	40.10	0	0.00	40.25	4	310	1.29%
2023/02/02	1	40.45	0	0.00	40.35	1	308	0.32%
2023/01/30	0	0.00	1	39.20	38.95	-1	307	-0.33%
2023/01/17	1	37.75	0	0.00	37.75	1	306	0.33%
2023/01/12	1	38.70	0	0.00	38.50	1	321	0.31%
2023/01/11	1	39.55	1	39.65	39.10	0	321	0.00%
2023/01/06	1	39.60	3	39.68	39.40	-2	320	-0.63%
2023/01/05	0	0.00	2	39.00	39.00	-2	322	-0.62%
2023/01/04	4	38.45	4	38.70	38.65	0	321	0.00%
2022/12/28	2	39.10	6	39.32	38.05	-4	325	-1.23%
2022/12/27	2	39.38	12	39.66	39.65	-10	325	-3.08%
2022/12/22	0	0.00	8	38.24	38.60	-8	322	-2.48%
2022/12/21	0	0.00	2	38.40	37.85	-2	324	-0.62%
2022/12/20	1	37.70	8	38.95	37.70	-7	325	-2.15%
2022/12/19	0	0.00	10	39.10	38.90	-10	326	-3.07%
2022/12/14	3	39.58	5	39.99	40.35	-2	321	-0.62%
2022/12/13	3	40.33	5	40.47	39.45	-2	318	-0.63%
2022/12/09	4	41.79	5	41.64	41.40	-1	317	-0.31%
2022/12/08	7	41.71	6.1	42.28	42.65	0.9	309	0.29%
2022/12/07	3	42.38	11.1	41.92	39.80	-8.1	288	-2.79%
2022/12/06	2	42.65	2	41.95	42.25	0	275	0.00%
2022/12/05	23.1	41.08	3	41.52	40.65	20.1	260	7.70%
2022/12/02	3	40.92	1	41.20	41.20	2	250	0.81%
2022/12/01	17	39.44	20	39.39	39.05	-3	240	-1.25%
2022/11/30	11	38.57	5	38.41	38.35	6	235	2.55%
2022/11/25	4	38.04	11	38.06	37.15	-7	251	-2.79%
2022/11/24	4	37.79	0	0.00	37.75	4	249	1.60%
2022/11/23	0	0.00	2	38.25	37.80	-2	254	-0.79%
2022/11/22	1	38.75	2	38.55	37.95	-1	253	-0.39%
2022/11/21	2	38.70	10	38.76	38.70	-8	247	-3.23%
2022/11/15	2	37.30	1	37.60	37.60	1	234	0.43%
2022/11/14	0	0.00	3	36.68	36.75	-3	237	-1.26%
2022/11/11	3	37.30	0	0.00	36.25	3	239	1.25%
2022/11/10	20	37.84	0	0.00	36.90	20	238	8.40%
2022/11/08	2	37.80	1	37.65	36.50	1	236	0.42%
2022/11/04	8	36.57	0	0.00	36.45	8	247	3.23%
2022/11/03	0	0.00	2	36.43	36.45	-2	286	-0.70%
2022/11/01	0	0.00	3	35.75	35.90	-3	287	-1.04%
2022/10/31	4	35.73	2	36.20	35.60	2	289	0.69%
2022/10/27	0	0.00	2	35.35	36.00	-2	300	-0.67%
2022/10/26	3	34.88	2	35.00	34.75	1	301	0.33%
2022/10/25	2	34.60	0	0.00	34.60	2	302	0.66%
2022/10/21	12	35.78	0	0.00	35.15	12	308	3.89%
2022/10/20	7	35.02	0	0.00	35.15	7	302	2.31%
2022/10/19	4	35.00	0	0.00	34.80	4	307	1.30%
2022/10/18	2	34.35	0	0.00	34.75	2	314	0.64%
2022/10/12	7	35.68	3	35.70	35.65	4	396	1.01%
2022/10/11	11	35.64	0	0.00	35.75	11	423	2.60%
2022/10/05	6	37.89	1	38.20	37.40	5	502	1.00%
2022/10/04	1	37.60	0	0.00	37.50	1	504	0.20%
2022/09/30	0	0.00	1	37.05	37.60	-1	506	-0.20%
2022/09/28	0	0.00	1	37.20	37.00	-1	509	-0.20%
2022/09/27	1	38.90	0	0.00	39.20	1	506	0.20%
2022/09/23	50	40.04	0	0.00	39.80	50	506	9.86%
2022/09/21	6	39.82	1	40.05	39.70	5	509	0.98%
2022/09/20	1	40.20	0	0.00	39.90	1	509	0.20%
2022/09/19	7	39.34	0	0.00	39.30	7	510	1.37%
2022/09/16	0	0.00	2	41.30	41.25	-2	509	-0.39%
2022/09/14	3	42.63	1	42.10	42.30	2	510	0.39%
2022/09/13	0	0.00	1	44.10	43.50	-1	510	-0.20%
2022/09/12	80	43.86	9	44.15	44.10	71	520	13.63%
2022/09/08	2	43.35	0	0.00	43.35	2	519	0.38%
2022/09/06	6	44.67	4	45.01	43.50	2	521	0.38%
2022/09/05	1	44.15	0	0.00	44.00	1	515	0.19%
2022/09/02	25.1	45.87	10	45.34	45.00	15.1	523	2.89%
2022/09/01	14.1	46.61	23.1	46.66	45.75	-9	522	-1.73%
2022/08/31	12	45.18	7	45.48	45.75	5	503	0.99%
2022/08/30	1	45.15	0.1	45.45	44.60	1	498	0.19%
2022/08/29	4.1	43.64	2	43.70	43.50	2.1	502	0.42%
2022/08/25	4	43.60	2	43.60	43.65	2	502	0.40%
2022/08/24	4	43.31	0	0.00	43.10	4	505	0.79%
2022/08/22	1	44.70	5	45.06	44.25	-4	511	-0.78%
2022/08/19	15	45.47	6	45.50	45.80	9	510	1.76%
2022/08/18	5.1	45.08	2	44.95	44.95	3.1	504	0.61%
2022/08/17	1	44.70	1	44.80	44.70	0	501	0.00%
2022/08/16	1	45.30	2	44.43	44.40	-1	499	-0.20%
2022/08/12	51	44.55	0	0.00	44.25	51	491	10.37%
2022/08/11	10.1	45.25	17	45.07	45.00	-6.9	488	-1.41%
2022/08/10	31	45.22	28.2	45.96	45.35	2.8	476	0.59%
2022/08/05	1	43.20	1.1	42.55	42.55	-0.1	436	-0.02%
2022/08/04	9.1	41.97	5	41.73	41.60	4.1	435	0.94%
2022/08/03	0	0.00	1	42.15	42.80	-1	431	-0.23%
2022/08/01	1	44.75	5.1	44.74	44.75	-4.1	425	-0.96%
2022/07/29	2	45.15	0	0.00	44.65	2	423	0.47%
2022/07/28	2	44.98	3	44.55	43.70	-1	419	-0.23%
2022/07/27	3	44.48	0	0.00	44.85	3	415	0.72%
2022/07/26	3.2	44.43	13	44.93	43.70	-9.9	412	-2.39%
2022/07/25	10	46.52	3	46.12	46.00	7	402	1.74%
2022/07/22	43	47.64	53.1	48.17	46.25	-10.1	397	-2.53%
2022/07/21	9	44.90	10.2	44.88	45.55	-1.2	343	-0.35%
2022/07/20	12	45.05	13	44.58	44.40	-1	333	-0.30%
2022/07/19	8	46.32	8.1	45.60	44.85	-0.1	328	-0.02%
2022/07/18	35	45.82	21	45.88	46.00	14	316	4.42%
2022/07/15	41	46.16	43.6	45.81	45.90	-2.5	289	-0.87%
2022/07/14	10	42.61	3.2	42.62	43.75	6.8	229	2.96%
2022/07/13	7	41.82	4	41.95	41.50	3	218	1.37%
2022/07/12	13	40.29	4	41.16	41.00	9	204	4.41%
2022/07/08	5	41.10	4	40.50	40.35	1	204	0.49%
2022/07/07	2	39.50	2	39.83	39.75	0	202	0.00%
2022/07/04	0	0.00	2	38.45	38.45	-2	200	-1.00%
2022/07/01	0	0.00	3	39.00	37.50	-3	199	-1.51%
2022/06/30	0.1	41.55	2	41.50	40.65	-1.9	195	-0.96%
2022/06/28	15	44.25	0.2	46.25	44.00	14.9	192	7.72%
2022/06/27	0	0.00	0.1	45.75	44.25	-0.1	194	-0.03%
2022/06/24	0	0.00	2	42.93	42.70	-2	192	-1.04%
2022/06/23	7	40.98	1	40.90	40.95	6	189	3.17%
2022/06/21	0	0.00	5	42.73	43.70	-5	185	-2.69%
2022/06/20	158.4	44.57	5.3	42.93	42.55	153.1	184	83.04%	大買/鉅額交易
2022/06/17	20	41.71	0	0.00	42.05	20	172	11.59%
2022/06/16	1	43.40	0	0.00	41.75	1	172	0.58%
2022/06/15	5	43.69	3	43.43	43.50	2	172	1.16%
2022/06/14	28.1	42.72	0	0.00	43.00	28.1	172	16.28%
2022/06/13	5	45.64	7.1	45.30	44.30	-2.1	168	-1.24%
2022/06/10	5	44.94	2	44.74	44.70	3	157	1.88%
2022/06/09	0	0.00	1.4	44.92	44.80	-1.4	151	-0.89%
2022/06/08	0	0.00	7	44.01	43.25	-7	149	-4.70%
2022/06/07	9	46.23	8	44.49	44.20	1	147	0.68%
2022/06/06	8	44.37	2	44.90	43.65	6	137	4.36%
2022/06/01	0	0.00	6	43.71	43.45	-6	136	-4.38%
2022/05/31	5	43.43	0	0.00	42.90	5	134	3.72%
2022/05/27	0	0.00	4	41.00	41.65	-4	126	-3.16%
2022/05/26	0	0.00	1	40.00	39.65	-1	123	-0.81%
2022/05/24	0	0.00	11	39.72	39.75	-11	128	-8.59%
2022/05/17	1	39.50	2	39.00	39.40	-1	134	-0.74%
2022/05/12	1	37.60	13	36.88	36.40	-12	136	-8.82%
2022/05/11	2	37.35	1	37.25	37.50	1	137	0.73%
2022/05/10	0	0.00	2	37.50	38.00	-2	137	-1.45%
2022/05/09	1	37.80	2	39.05	37.90	-1	136	-0.73%
2022/04/28	1	41.00	1	41.60	40.90	0	141	0.00%
2022/04/27	10	41.32	0	0.00	40.50	10	140	7.12%
2022/04/26	1	45.00	1	44.75	43.90	0	135	0.00%
2022/04/25	21.4	44.91	0.3	44.90	44.85	21.1	142	14.77%
2022/04/22	20	46.45	0	0.00	46.15	20	150	13.27%
2022/04/21	9	46.74	0	0.00	46.75	9	156	5.77%
2022/04/20	6	46.80	0	0.00	46.90	6	159	3.77%
2022/04/19	27	46.80	0	0.00	46.80	27	161	16.69%
2022/04/18	11	46.71	0	0.00	46.80	11	165	6.66%
2022/04/14	1	49.00	1	49.20	48.10	0	173	0.00%
2022/04/13	1	47.95	0	0.00	48.10	1	175	0.57%
2022/04/12	1	47.10	0	0.00	47.05	1	217	0.46%
2022/04/08	4	47.20	0	0.00	47.85	4	240	1.66%
2022/04/07	0	0.00	1	46.75	46.90	-1	242	-0.41%
2022/04/06	0	0.00	0.3	47.10	47.10	-0.3	244	-0.12%
2022/04/01	0	0.00	15	46.80	47.05	-15	248	-6.04%
2022/03/31	1	47.70	0	0.00	47.25	1	252	0.40%
2022/03/30	5	48.37	0	0.00	47.80	5	264	1.89%
2022/03/28	2	47.68	0	0.00	47.55	2	274	0.73%
2022/03/25	3	49.27	1	48.80	48.80	2	281	0.71%
2022/03/24	2	48.75	0	0.00	49.10	2	297	0.67%
2022/03/23	14	48.85	0	0.00	48.70	14	310	4.51%
2022/03/18	2	47.85	1	48.80	48.80	1	414	0.24%
2022/03/17	13	47.77	0	0.00	47.80	13	440	2.95%
2022/03/16	29	46.86	0	0.00	46.85	29	440	6.59%
2022/03/15	47	46.47	0	0.00	46.80	47	444	10.57%
2022/03/14	0.2	46.80	0	0.00	46.75	0.2	448	0.04%
2022/03/11	1	46.85	0	0.00	46.70	1	457	0.22%
2022/03/10	2	47.50	1	47.35	47.35	1	458	0.22%
2022/03/09	2	46.93	1	46.65	46.40	1	462	0.22%
2022/03/08	4	46.43	0	0.00	45.80	4	469	0.85%
2022/03/07	4	48.16	0	0.00	47.30	4	470	0.85%
2022/03/04	0.1	49.60	10	49.75	49.70	-9.9	476	-2.08%
2022/03/03	1	49.95	2	50.23	50.00	-1	487	-0.20%
2022/03/02	4	49.95	1	50.00	50.00	3	498	0.60%
2022/03/01	0	0.00	1	50.10	50.10	-1	528	-0.19%
2022/02/25	0	0.00	2	49.95	49.80	-2	563	-0.35%
2022/02/24	9	49.78	1	50.90	49.50	8	677	1.18%
2022/02/23	1	50.80	0	0.00	51.00	1	694	0.14%
2022/02/22	4	50.80	7	50.73	50.20	-3	730	-0.41%
2022/02/18	1	50.50	0	0.00	50.40	1	751	0.13%
2022/02/17	7	50.77	0	0.00	50.60	7	762	0.92%
2022/02/16	4	51.03	6	51.07	50.90	-2	779	-0.26%
2022/02/15	6	50.70	8	50.95	50.40	-2	780	-0.26%
2022/02/14	2	49.90	5	50.42	50.30	-3	781	-0.38%
2022/02/11	2	50.95	0	0.00	50.90	2	778	0.26%
2022/02/10	1	52.30	0	0.00	51.80	1	776	0.13%
2022/02/09	1	52.50	1	52.50	52.80	0	775	0.00%
2022/02/08	3	51.97	0	0.00	52.10	3	775	0.39%
2022/01/26	0	50.60	0	0.00	50.40	0	779	0.00%
2022/01/25	0	0.00	1	50.40	50.80	-1	782	-0.13%
2022/01/24	2	50.45	0	0.00	50.90	2	788	0.25%
2022/01/21	1	51.61	0	0.00	51.50	1	786	0.13%
2022/01/20	0	55.40	1.1	52.64	52.70	-1.1	784	-0.14%
2022/01/19	3	53.27	1	53.00	52.80	2	788	0.25%
2022/01/18	20	54.69	7	54.80	53.70	13	792	1.64%
2022/01/17	14	54.32	20	53.70	55.00	-6	784	-0.76%
2022/01/14	2	51.31	11	51.27	51.10	-9	775	-1.16%
2022/01/13	1	53.80	0	0.00	53.00	1	770	0.13%
2022/01/12	6	54.15	1.4	54.15	53.80	4.6	768	0.60%
2022/01/11	59	54.32	2	54.60	54.00	57	769	7.41%
2022/01/10	33	54.98	3	55.07	55.10	30	768	3.90%
2022/01/07	10	55.45	3	55.57	55.00	7	767	0.91%
2022/01/06	10	57.37	6	57.15	56.80	4	764	0.52%
2022/01/05	39	58.71	29.3	59.04	58.10	9.7	766	1.26%
2022/01/04	10	57.17	20.2	57.25	57.10	-10.2	725	-1.40%
2022/01/03	7	55.03	2	55.30	54.70	5	709	0.71%
2021/12/30	8	55.85	0	0.00	55.70	8	706	1.13%
2021/12/29	0	56.20	0	0.00	55.80	0	707	0.00%
2021/12/28	0	56.00	3	56.03	55.50	-3	710	-0.42%
2021/12/24	9	57.05	4	56.90	56.10	5	720	0.70%
2021/12/23	3	58.20	2	58.70	57.80	1	717	0.14%
2021/12/22	6	59.35	7	58.84	58.90	-1	716	-0.14%
2021/12/21	24.2	58.98	24	58.35	58.10	0.2	714	0.03%
2021/12/20	19.2	59.18	17.1	59.30	59.20	2.1	712	0.29%
2021/12/17	19	58.15	11	58.72	58.10	8	696	1.15%
2021/12/16	18.1	58.35	17	58.91	58.20	1.1	684	0.16%
2021/12/15	60	59.77	52.8	59.69	59.10	7.2	666	1.08%
2021/12/14	25	56.82	41	57.13	57.80	-16	611	-2.62%
2021/12/13	32	57.52	12	58.02	57.60	20	587	3.41%
2021/12/10	0	0.00	3	53.50	53.80	-3	566	-0.53%
2021/12/09	0	0.00	2	55.10	54.30	-2	572	-0.35%
2021/12/08	2	55.25	8.2	55.06	55.00	-6.2	572	-1.08%
2021/12/07	0	0.00	2.7	54.45	54.50	-2.7	568	-0.47%
2021/12/06	5	52.96	1	53.00	53.00	4	562	0.71%
2021/12/03	1	52.90	0.1	53.00	52.60	0.9	565	0.16%
2021/12/02	8	53.49	7.9	52.63	52.00	0.1	565	0.01%
2021/12/01	2	53.80	5	53.96	54.00	-3	564	-0.53%
2021/11/30	1	54.70	1	54.90	54.20	0	565	0.00%
2021/11/29	4	53.35	12	52.69	52.50	-8	568	-1.41%
2021/11/26	9	56.50	20	55.84	55.20	-11	593	-1.85%
2021/11/25	19	57.85	11	58.21	57.40	8	587	1.36%
2021/11/24	29	55.56	25	56.06	56.00	4	596	0.67%
2021/11/23	158	60.09	166	59.65	58.30	-8	565	-1.42%	大買/大賣/
2021/11/22	0	0.00	10.4	64.50	64.50	-10.4	473	-2.19%
2021/11/19	21	56.68	34.5	56.49	58.70	-13.5	478	-2.82%
2021/11/18	43	52.59	24	52.63	53.40	19	443	4.28%
2021/11/17	10	50.50	0	0.00	51.20	10	424	2.35%
2021/11/16	8	50.84	0	0.00	50.70	8	427	1.87%
2021/11/15	23	51.81	5	52.26	52.50	18	424	4.24%
2021/11/10	1	49.20	0	0.00	49.60	1	441	0.23%
2021/11/08	1	50.20	0	0.00	49.80	1	448	0.22%
2021/11/05	0	0.00	1	50.80	50.40	-1	456	-0.22%
2021/11/04	0	0.00	2	50.80	50.70	-2	460	-0.43%
2021/11/02	0	0.00	1.2	51.22	50.10	-1.2	474	-0.24%
2021/11/01	1	50.70	8	50.55	51.10	-7	472	-1.48%
2021/10/28	2	50.00	0	0.00	49.90	2	471	0.42%
2021/10/27	11	50.35	1	50.30	50.10	10	473	2.11%
2021/10/26	9	49.87	4	49.63	49.20	5	471	1.06%
2021/10/25	3	48.98	0	0.00	49.50	3	468	0.64%
2021/10/22	0	0.00	1	48.60	48.00	-1	474	-0.21%
2021/10/21	1	48.85	1	49.85	48.50	0	480	0.00%
2021/10/20	1	49.00	0	0.00	48.45	1	488	0.20%
2021/10/18	0	0.00	3	46.87	47.60	-3	498	-0.60%
2021/10/14	0	0.00	1	45.20	45.20	-1	512	-0.20%
2021/10/12	19	47.09	1	47.35	46.60	18	513	3.50%
2021/10/08	1	48.10	0	0.00	48.10	1	518	0.19%
2021/10/06	21	48.26	5	48.33	48.00	16	542	2.95%
2021/10/05	4	49.00	4	48.38	49.00	0	549	0.00%
2021/10/04	22	49.93	1	49.75	49.00	21	553	3.80%
2021/10/01	2	50.50	21	51.04	50.20	-19	554	-3.42%
2021/09/30	9	51.01	2.1	52.20	53.50	6.9	555	1.24%
2021/09/29	42	50.03	16	50.08	50.00	26	557	4.67%
2021/09/28	6	51.30	0	0.00	51.20	6	569	1.05%
2021/09/27	13	51.68	2	52.50	51.60	11	576	1.91%
2021/09/24	1	50.70	10	50.70	50.70	-9	590	-1.52%
2021/09/23	1	50.30	0	0.00	50.20	1	618	0.16%
2021/09/22	10	50.38	0	0.00	50.10	10	649	1.54%
2021/09/16	1	50.80	1	50.80	50.60	0	843	0.00%
2021/09/15	1	51.90	0	0.00	50.80	1	861	0.12%
2021/09/14	1	51.50	19.8	51.05	50.70	-18.8	868	-2.16%
2021/09/13	3	51.67	5	51.54	51.70	-2	880	-0.23%
2021/09/08	1	52.40	1	53.10	51.80	0	973	0.00%
2021/09/07	2	53.10	24	53.22	52.90	-22	980	-2.24%
2021/09/06	8	54.55	2	53.90	53.90	6	986	0.61%
2021/09/03	3	56.10	1	56.00	55.80	2	1,006	0.20%
2021/09/02	1	57.20	9	56.39	55.80	-8	1,023	-0.78%
2021/09/01	63	57.18	23	57.49	55.70	40	1,017	3.93%
2021/08/31	1	53.60	3	53.53	54.10	-2	985	-0.20%
2021/08/30	13.1	54.60	19	54.22	53.70	-5.9	987	-0.60%
2021/08/27	1	54.30	6	54.07	53.80	-5	955	-0.52%
2021/08/26	24	54.50	11	53.89	53.90	13	962	1.35%
2021/08/25	20	55.55	27	55.67	56.80	-7	1,014	-0.69%
2021/08/23	4	52.85	0	0.00	52.60	4	1,032	0.39%
2021/08/20	0	0.00	0.2	52.30	51.60	-0.2	1,041	-0.02%
2021/08/19	1	51.60	9	52.86	51.30	-8	1,068	-0.75%
2021/08/18	0	0.00	20.2	51.93	53.00	-20.2	1,096	-1.84%
2021/08/17	10	54.10	0	0.00	53.00	10	1,113	0.90%
2021/08/16	0	0.00	22	54.57	54.90	-22	1,109	-1.98%
2021/08/13	1.1	57.01	0	0.00	56.00	1.1	1,110	0.10%
2021/08/12	0	0.00	2	57.55	57.70	-2	1,112	-0.18%
2021/08/11	7	56.64	4	57.08	56.40	3	1,117	0.27%
2021/08/10	0	0.00	6	59.20	58.70	-6	1,123	-0.53%
2021/08/06	8.1	62.12	0	0.00	61.60	8.1	1,151	0.70%
2021/08/04	3	65.37	0	0.00	65.20	3	1,186	0.25%
2021/08/02	0	0.00	1	65.10	65.50	-1	1,238	-0.08%
2021/07/30	2	65.85	0	0.00	64.80	2	1,258	0.16%
2021/07/29	0	0.00	52	65.55	65.90	-52	1,269	-4.10%
2021/07/28	0	0.00	59.1	65.13	65.20	-59.1	1,290	-4.58%
2021/07/27	3.3	69.00	18	68.97	67.80	-14.7	1,329	-1.11%
2021/07/26	14	69.09	23	69.52	69.60	-9	1,349	-0.67%
2021/07/23	9	68.40	0	0.00	68.20	9	1,360	0.66%
2021/07/22	14	68.66	1	68.90	67.70	13	1,383	0.94%
2021/07/21	3	69.23	5	68.58	67.80	-2	1,407	-0.14%
2021/07/20	3	69.00	0	0.00	68.30	3	1,409	0.21%
2021/07/19	1	71.00	6	71.50	71.00	-5	1,410	-0.35%
2021/07/16	1	72.20	3	71.90	71.80	-2	1,436	-0.14%
2021/07/15	2	72.65	5	72.30	71.50	-3	1,450	-0.21%
2021/07/14	11	71.45	3	71.03	70.90	8	1,457	0.55%
2021/07/13	40	72.06	19	73.10	71.50	21	1,486	1.41%
2021/07/12	10	71.40	13	71.24	71.40	-3	1,479	-0.20%
2021/07/09	12	70.31	1.3	70.45	70.20	10.7	1,497	0.71%
2021/07/08	14	72.24	8	72.39	71.40	6	1,549	0.39%
2021/07/07	7	71.53	1	72.30	71.10	6	1,597	0.38%
2021/07/06	7	74.00	26	73.80	72.30	-19	1,778	-1.07%
2021/07/05	26.3	74.72	9	74.64	73.80	17.3	2,008	0.86%
2021/07/02	9.2	73.25	7	72.73	73.00	2.2	2,067	0.11%
2021/07/01	13	73.16	40	72.27	72.20	-27	2,269	-1.19%
2021/06/30	5	77.24	7	76.83	75.60	-2	2,287	-0.09%
2021/06/29	36.1	75.47	29	75.69	74.60	7.1	2,326	0.30%
2021/06/28	74.4	79.48	104	79.52	78.00	-29.6	2,306	-1.28%	大賣/
2021/06/25	62	74.15	60	75.32	77.40	2	2,227	0.09%
2021/06/24	4	71.20	17	71.24	70.40	-13	2,134	-0.61%
2021/06/23	11	70.31	7	70.56	70.30	4	2,129	0.19%
2021/06/22	31	69.42	42	69.67	69.20	-11	2,167	-0.51%
2021/06/21	36	70.35	40	70.27	69.40	-4	2,265	-0.18%
2021/06/18	54	71.35	34	71.64	72.30	20	2,338	0.86%
2021/06/17	20.1	68.60	16	69.27	69.20	4.1	2,291	0.18%
2021/06/16	17	67.44	3	67.67	67.00	14	2,283	0.61%
2021/06/15	3	67.73	3	67.57	67.30	0	2,282	0.00%
2021/06/11	8	69.03	7	69.74	68.20	1	2,279	0.04%
2021/06/10	10	69.40	14	69.53	69.00	-4	2,264	-0.18%
2021/06/08	6	66.97	0	0.00	66.70	6	2,241	0.27%
2021/06/07	7	67.90	7.1	67.42	67.50	-0.1	2,242	0.00%
2021/06/04	8	68.26	5	68.10	67.70	3	2,235	0.13%
2021/06/03	9	69.48	9	69.97	69.20	0	2,230	0.00%
2021/06/02	45	70.58	34	70.04	70.50	11	2,219	0.50%
2021/06/01	17	68.90	42	69.88	71.20	-25	2,147	-1.16%
2021/05/31	6	66.33	9	65.91	64.80	-3	2,116	-0.14%
2021/05/28	9	66.61	14	66.51	66.40	-5	2,108	-0.24%
2021/05/27	19	67.69	17	67.65	66.80	2	2,096	0.10%
2021/05/26	52	65.57	14	66.25	66.00	38	2,068	1.84%
2021/05/25	17	65.39	11	64.76	64.40	6	2,035	0.29%
2021/05/24	26	62.13	7	62.71	62.40	19	2,003	0.95%
2021/05/21	0	0.00	1	61.20	62.10	-1	2,005	-0.05%
2021/05/20	1	59.80	1	61.80	59.80	0	2,008	0.00%
2021/05/19	1	62.00	1	60.60	60.60	0	2,024	0.00%
2021/05/18	2	57.45	3.1	58.79	59.70	-1.1	2,025	-0.05%
2021/05/17	2	54.15	1	56.50	54.30	1	2,013	0.05%
2021/05/14	5	61.44	23	62.47	59.90	-18	1,996	-0.90%
2021/05/13	18	61.48	15	62.93	61.80	3	1,984	0.15%
2021/05/12	12	63.00	12	62.07	61.80	0	1,976	0.00%
2021/05/11	3	66.93	17	67.47	66.70	-14	1,954	-0.72%
2021/05/10	35	73.49	4	74.95	72.00	31	1,934	1.60%
2021/05/07	7	75.13	66	76.31	77.20	-59	1,912	-3.09%
2021/05/06	6	70.37	1	71.20	70.20	5	1,891	0.26%
2021/05/05	3	71.87	9	71.27	70.10	-6	1,882	-0.32%
2021/05/04	50.2	71.29	45	69.99	69.70	5.2	1,862	0.28%
2021/05/03	28.2	77.12	19	76.26	75.00	9.2	1,820	0.51%
2021/04/29	24	82.00	27	82.43	81.50	-3	1,800	-0.17%
2021/04/28	27	82.46	20	82.45	81.20	7	1,785	0.39%
2021/04/27	6	86.82	21	86.48	84.00	-15	1,764	-0.85%
2021/04/26	35.5	87.07	23	87.09	87.10	12.5	1,746	0.72%
2021/04/23	28	87.88	34.2	86.79	88.20	-6.2	1,743	-0.36%
2021/04/22	67	86.35	75	87.54	85.40	-8	1,741	-0.46%
2021/04/21	23	93.38	11	91.95	91.10	12	1,719	0.70%
2021/04/20	17.2	96.35	9	96.14	96.20	8.2	1,702	0.48%
2021/04/19	41	96.40	45	97.36	98.00	-4	1,702	-0.24%
2021/04/16	27	91.11	13	91.64	91.20	14	1,681	0.83%
2021/04/15	39.2	89.80	43.5	90.71	92.50	-4.4	1,684	-0.26%
2021/04/14	68.1	88.56	190	87.39	89.50	-121.9	1,683	-7.24%	大賣/鉅額交易
2021/04/13	43.1	96.90	84	96.12	95.50	-41	1,678	-2.44%
2021/04/12	177.2	97.48	166.4	97.37	90.90	10.8	1,658	0.65%	大買/大賣/
2021/04/09	234.5	103.78	175	104.13	98.30	59.5	1,485	4.00%	大買/大賣/
2021/04/08	104	92.73	83	93.46	97.20	21	1,247	1.68%	大買/
2021/04/07	183.2	85.20	114	85.79	88.40	69.2	1,173	5.90%	大買/大賣/
2021/04/06	16	80.09	15	80.56	80.70	1	962	0.10%
2021/04/01	70	70.46	73	71.12	73.40	-3	925	-0.33%
2021/03/31	13	66.45	24	66.61	66.80	-11	860	-1.28%
2021/03/30	15	66.41	28.3	66.41	65.50	-13.3	850	-1.56%
2021/03/29	4	65.90	2	66.05	65.30	2	835	0.24%
2021/03/26	17.3	66.42	9	66.72	65.20	8.3	825	1.00%
2021/03/25	83.3	69.01	43.3	68.78	66.10	40.1	811	4.94%
2021/03/24	115	67.46	112.9	67.56	68.80	2.1	760	0.28%	大買/大賣/
2021/03/23	32	67.52	53	67.50	68.20	-21	644	-3.26%
2021/03/22	5	63.08	5	63.22	62.00	0	545	0.00%
2021/03/19	4	62.15	11	62.75	64.00	-7	537	-1.30%
2021/03/18	2	63.00	7	62.60	63.40	-5	528	-0.95%
2021/03/17	6	61.93	1	62.10	61.60	5	529	0.94%
2021/03/16	2	62.45	4	62.70	62.30	-2	534	-0.37%
2021/03/15	1	61.80	2	61.30	61.40	-1	543	-0.18%
2021/03/12	0	0.00	1	61.10	60.60	-1	542	-0.18%
2021/03/11	2	61.00	0	0.00	60.60	2	553	0.36%
2021/03/10	2	60.30	0	0.00	60.00	2	549	0.36%
2021/03/09	1	59.20	1	60.10	59.90	0	551	0.00%
2021/03/03	1	59.90	0	0.00	60.30	1	560	0.18%
2021/03/02	0	0.00	2	61.25	60.30	-2	563	-0.35%
2021/02/26	3	61.23	61	61.05	61.20	-58	567	-10.22%
2021/02/25	0	0.00	2	62.85	61.90	-2	569	-0.35%
2021/02/24	4	62.15	10	61.72	61.50	-6	568	-1.06%
2021/02/23	4	62.68	6	62.92	62.50	-2	564	-0.35%
2021/02/22	4	64.70	6	65.52	64.70	-2	566	-0.35%
2021/02/19	113	63.70	9	64.42	65.20	104	563	18.47%	大買/鉅額交易
2021/02/18	2	61.95	10	61.98	61.80	-8	541	-1.48%
2021/02/17	1	60.00	6	59.68	60.00	-5	530	-0.94%
2021/02/05	7	59.14	5	59.18	58.90	2	528	0.38%
2021/02/04	72	60.73	5	61.30	59.40	67	526	12.72%
2021/02/03	48	61.54	15	61.87	61.10	33	521	6.33%
2021/02/02	50	60.72	7	60.70	60.10	43	507	8.47%
2021/02/01	106	58.68	1	58.50	59.10	105	501	20.94%	大買/鉅額交易
2021/01/29	143	58.94	3	60.97	59.00	140	496	28.20%	大買/鉅額交易
2021/01/28	7	58.31	8	59.14	59.10	-1	483	-0.21%
2021/01/27	1	58.20	6	59.27	59.80	-5	480	-1.04%
2021/01/26	7	58.51	6	58.75	58.10	1	477	0.21%
2021/01/25	11	57.95	11	58.37	58.80	0	474	0.00%
2021/01/22	32	57.83	40	57.66	59.10	-8	472	-1.69%
2021/01/21	6	57.12	10	57.33	57.30	-4	465	-0.86%
2021/01/20	5	58.14	1	57.90	57.90	4	461	0.87%
2021/01/19	36	62.12	30	61.53	61.10	6	451	1.33%
2021/01/18	51.2	59.94	22	59.69	60.10	29.2	439	6.65%
2021/01/15	27	62.11	11	60.92	60.20	16	430	3.72%
2021/01/14	32	62.58	14	62.75	62.50	18	420	4.28%
2021/01/13	18	60.99	0	0.00	60.90	18	411	4.37%
2021/01/12	13	62.12	16	61.52	60.20	-3	407	-0.74%
2021/01/11	262	64.11	14	63.84	64.10	248	392	63.13%	大買/鉅額交易
2021/01/08	132	62.97	4	63.43	63.40	128	379	33.75%	大買/鉅額交易
2021/01/07	57	63.82	15	63.94	62.60	42	359	11.69%
2021/01/06	153	63.95	60	63.64	61.40	93	333	27.92%	大買/
2021/01/05	213	64.13	12	61.03	64.50	201	277	72.46%	大買/鉅額交易
2021/01/04	19	57.79	13	58.75	58.70	6	240	2.50%
2020/12/31	1	55.20	0	0.00	55.40	1	220	0.45%
2020/12/30	3	54.33	1	55.00	54.70	2	217	0.92%
2020/12/29	1	54.90	1	55.50	54.30	0	216	0.00%
2020/12/28	2	54.20	1	54.80	54.20	1	214	0.47%
2020/12/25	2	54.00	3	54.43	53.80	-1	213	-0.47%
2020/12/24	5	54.64	6	54.18	54.20	-1	210	-0.48%
2020/12/22	1	52.20	1	52.20	52.20	0	209	0.00%
2020/12/18	1	54.30	3	54.20	54.30	-2	214	-0.93%
2020/12/17	1	53.50	0	0.00	53.70	1	213	0.47%
2020/12/15	0	0.00	1	53.50	53.00	-1	212	-0.47%
2020/12/11	22	56.59	17	54.41	54.30	5	209	2.39%
2020/12/10	11	58.33	6	58.82	58.00	5	198	2.52%
2020/12/09	5	58.55	13	59.95	60.50	-8	188	-4.23%
2020/12/08	6	56.68	3	57.07	56.60	3	169	1.77%
2020/12/07	6	57.58	2	58.35	57.30	4	167	2.38%
2020/12/04	1	56.10	1.1	55.99	56.00	-0.1	154	-0.04%
2020/12/03	2	55.55	9	56.00	55.50	-7	154	-4.54%
2020/12/02	1	55.70	0.2	55.50	55.60	0.8	152	0.49%
2020/12/01	2	56.30	9	56.34	56.30	-7	152	-4.58%
2020/11/30	5	58.10	4	57.53	57.10	1	154	0.65%
2020/11/27	6	57.57	4	57.73	57.50	2	151	1.32%
2020/11/26	4	56.98	1	56.90	56.60	3	141	2.12%
2020/11/24	2	54.45	10.1	54.77	55.00	-8.1	130	-6.21%
2020/11/23	8	53.53	3	53.43	53.30	5	125	3.99%
2020/11/20	4	54.05	2	54.90	53.80	2	124	1.60%
2020/11/19	2	54.70	8.3	54.70	54.40	-6.3	124	-5.01%
2020/11/18	5	53.40	1.1	53.26	53.90	3.9	117	3.30%
2020/11/17	1	51.10	1	52.40	51.10	0	113	0.00%
2020/11/13	0	0.00	10	51.30	51.20	-10	131	-7.60%
2020/11/12	2	51.05	7	51.27	51.20	-5	135	-3.70%
2020/11/11	2	50.10	0	0.00	51.10	2	137	1.45%
2020/11/10	0	0.00	9	50.80	50.60	-9	142	-6.31%
2020/11/09	0	0.00	1.2	50.75	51.00	-1.2	149	-0.80%
2020/11/06	0	0.00	2	49.58	49.65	-2	154	-1.29%
2020/11/04	7	48.94	1	48.95	49.05	6	162	3.68%
2020/11/03	5	49.10	2	49.20	49.50	3	165	1.81%
2020/11/02	3	48.23	0	0.00	47.80	3	169	1.77%
2020/10/30	5	49.00	0	0.00	49.00	5	176	2.84%
2020/10/28	1	50.30	1	50.70	50.10	0	183	0.00%
2020/10/26	2	51.40	9	51.31	51.30	-7	190	-3.67%
2020/10/22	0	0.00	5	50.60	50.80	-5	217	-2.30%
2020/10/21	1	50.70	1	51.00	51.30	0	233	0.00%
2020/10/20	0	0.00	6	50.75	50.80	-6	256	-2.34%
2020/10/19	1	50.90	0	0.00	51.20	1	279	0.36%
2020/10/15	2	51.10	0	0.00	51.20	2	357	0.56%
2020/10/14	2	51.20	2	51.45	51.10	0	457	0.00%
2020/10/13	3	52.10	2	52.45	51.60	1	504	0.20%
2020/10/08	7	53.14	0	0.00	52.90	7	515	1.36%
2020/10/06	0	0.00	5	54.00	53.70	-5	547	-0.91%
2020/09/30	2	50.60	0	0.00	50.80	2	572	0.35%
2020/09/29	1	50.80	0	0.00	50.60	1	595	0.17%
2020/09/28	9	50.58	0	0.00	50.70	9	607	1.48%
2020/09/25	3	49.80	3	50.27	49.70	0	629	0.00%
2020/09/24	5	51.00	36	51.53	50.70	-31	629	-4.93%
2020/09/23	2	52.85	1	52.90	53.00	1	629	0.16%
2020/09/18	0	0.00	21	55.51	55.50	-21	639	-3.29%
2020/09/16	21	56.02	0	0.00	55.70	21	647	3.24%
2020/09/15	3	55.70	0	0.00	55.60	3	650	0.46%
2020/09/14	1	54.10	1	54.80	55.10	0	654	0.00%
2020/09/11	5	54.00	0	0.00	54.00	5	655	0.76%
2020/09/10	21	54.46	0	0.00	54.30	21	658	3.19%
2020/09/07	1	55.00	0	0.00	54.80	1	668	0.15%
2020/09/03	12	56.54	5	56.74	56.20	7	675	1.04%
2020/09/02	1	55.60	2	55.75	55.90	-1	677	-0.15%
2020/09/01	1	54.60	0	0.00	55.20	1	683	0.15%
2020/08/31	0	0.00	1	55.60	55.00	-1	689	-0.15%
2020/08/28	0	0.00	2	55.05	54.80	-2	691	-0.29%
2020/08/27	2	54.90	3	55.23	55.00	-1	695	-0.14%
2020/08/26	2	55.60	0	0.00	55.50	2	703	0.28%
2020/08/25	3	54.50	2	54.50	54.50	1	703	0.14%
2020/08/24	3	54.30	9	54.21	54.20	-6	703	-0.85%
2020/08/20	22	54.12	8	53.01	52.60	14	704	1.99%
2020/08/19	5	57.54	2	58.75	57.50	3	695	0.43%
2020/08/18	10	58.60	0	0.00	58.60	10	693	1.44%
2020/08/17	5	59.04	8	59.40	59.40	-3	694	-0.43%
2020/08/14	7	58.13	8	58.51	58.80	-1	695	-0.14%
2020/08/13	12	58.97	3	59.60	58.50	9	692	1.30%
2020/08/12	4	59.85	1	60.00	59.70	3	689	0.44%
2020/08/11	16	61.09	17	61.25	60.50	-1	688	-0.15%
2020/08/10	6	62.22	4	62.13	61.70	2	690	0.29%
2020/08/06	2	63.00	7	63.41	63.10	-5	708	-0.71%
2020/08/05	104	64.01	13	63.34	64.20	91	713	12.75%	大買/
2020/08/04	6	61.95	14	62.16	62.00	-8	712	-1.12%
2020/08/03	17	61.55	10	61.77	61.40	7	721	0.97%
2020/07/31	7	62.74	7	63.14	62.80	0	739	0.00%
2020/07/30	6	62.75	20	62.61	63.00	-14	747	-1.87%
2020/07/29	2	61.25	7	61.16	61.50	-5	748	-0.67%
2020/07/28	45	61.83	19	62.03	60.10	26	746	3.48%
2020/07/27	25	65.11	34	64.66	63.80	-9	741	-1.21%
2020/07/24	38	66.15	83	65.42	65.20	-45	735	-6.12%
2020/07/23	52	66.68	43	66.96	66.30	9	721	1.25%
2020/07/22	46	70.14	61	69.20	68.40	-15	708	-2.12%
2020/07/21	33	68.00	55	67.78	70.00	-22	666	-3.30%
2020/07/20	189	68.55	78	68.57	68.70	111	640	17.34%	大買/鉅額交易
2020/07/17	70	64.23	70	64.40	65.00	0	549	0.00%
2020/07/16	20	60.50	1	61.80	61.30	19	520	3.65%
2020/07/15	5	61.74	6	61.75	60.60	-1	527	-0.19%
2020/07/14	7	61.21	1	61.00	61.00	6	536	1.12%
2020/07/13	25	63.13	10	62.34	62.50	15	532	2.82%
2020/07/10	2	60.40	17	60.69	60.10	-15	521	-2.88%
2020/07/09	7	63.51	12	63.56	62.80	-5	521	-0.96%
2020/07/08	19	62.78	12	62.36	63.20	7	510	1.37%
2020/07/07	21	60.89	3	60.20	60.00	18	493	3.65%
2020/07/06	23	61.64	12	61.70	61.60	11	492	2.23%
2020/07/03	1	58.60	7	58.90	58.90	-6	485	-1.24%
2020/07/02	0	0.00	3	58.70	59.10	-3	494	-0.61%
2020/07/01	3	58.87	3	58.73	58.50	0	495	0.00%
2020/06/30	0	0.00	1	57.80	57.50	-1	493	-0.20%
2020/06/29	2	57.45	4	57.78	56.80	-2	498	-0.40%
2020/06/24	2	57.55	0	0.00	58.10	2	502	0.40%
2020/06/23	2	57.95	1	58.20	57.60	1	515	0.19%
2020/06/22	2	59.60	0	0.00	59.00	2	524	0.38%
2020/06/19	2	60.80	0	0.00	60.30	2	542	0.37%
2020/06/18	1	60.10	1	60.00	60.10	0	546	0.00%
2020/06/17	1	60.00	1	60.40	59.70	0	553	0.00%
2020/06/16	2	58.10	10	58.97	58.60	-8	574	-1.39%
2020/06/15	9	58.36	3	58.03	57.60	6	584	1.03%
2020/06/12	6	57.57	2	57.40	58.10	4	601	0.66%
2020/06/11	1	60.10	12	59.68	59.00	-11	621	-1.77%
2020/06/10	1	62.00	3	61.83	61.60	-2	636	-0.31%
2020/06/09	9	62.03	13	62.38	61.40	-4	661	-0.60%
2020/06/08	7	62.10	2	62.45	62.00	5	674	0.74%
2020/06/05	8	61.03	5	60.76	61.10	3	692	0.43%
2020/06/04	1	59.60	4	59.93	60.10	-3	700	-0.43%
2020/06/03	2	60.00	0	0.00	60.10	2	707	0.28%
2020/06/02	7	59.91	5	59.24	58.80	2	710	0.28%
2020/06/01	3	57.47	3	57.97	57.40	0	705	0.00%
2020/05/29	3	56.87	0	0.00	56.60	3	708	0.42%
2020/05/28	2	58.00	1	58.90	57.20	1	712	0.14%
2020/05/27	2	58.10	2	58.45	58.50	0	724	0.00%
2020/05/26	4	57.35	12	58.23	58.00	-8	734	-1.09%
2020/05/25	8	56.33	8	56.66	56.80	0	738	0.00%
2020/05/22	5	57.48	0	0.00	57.20	5	743	0.67%
2020/05/21	3	58.80	2	59.15	59.30	1	750	0.13%
2020/05/20	1	58.00	0	0.00	57.80	1	755	0.13%
2020/05/19	12	58.39	4	58.13	58.40	8	775	1.03%
2020/05/18	4	57.40	2	57.50	57.10	2	781	0.26%
2020/05/15	1	58.70	2	59.65	58.60	-1	795	-0.13%
2020/05/14	8	60.50	29	60.74	58.80	-21	799	-2.63%
2020/05/13	6	62.73	1	62.50	62.50	5	790	0.63%
2020/05/12	5	63.78	13	63.37	63.30	-8	815	-0.98%
2020/05/11	3	63.40	12	63.63	63.40	-9	816	-1.10%
2020/05/08	6	63.85	2	63.70	63.20	4	823	0.49%
2020/05/07	11	65.22	3	61.70	65.20	8	818	0.98%
2020/05/06	3	60.87	1	61.10	61.00	2	810	0.25%
2020/05/05	10	62.10	0	0.00	61.90	10	819	1.22%
2020/05/04	10	61.91	5	61.68	61.90	5	831	0.60%
2020/04/30	16	63.04	2	63.05	63.70	14	849	1.65%
2020/04/28	5	60.58	9	60.77	60.50	-4	880	-0.45%
2020/04/27	2	59.50	4	59.75	59.90	-2	900	-0.22%
2020/04/24	1	58.20	1	58.80	58.20	0	906	0.00%
2020/04/23	1	58.60	1	59.90	58.50	0	931	0.00%
2020/04/22	0	0.00	2	58.60	58.80	-2	1,005	-0.20%
2020/04/21	3	59.43	2	61.10	57.90	1	1,035	0.10%
2020/04/20	0	0.00	7	60.23	61.00	-7	1,042	-0.67%
2020/04/17	7	60.09	10	60.23	58.50	-3	1,074	-0.28%
2020/04/16	2	57.55	3	57.70	57.90	-1	1,224	-0.08%
2020/04/15	4	57.65	6	58.10	57.90	-2	1,300	-0.15%
2020/04/14	4	57.25	11	57.08	57.00	-7	1,306	-0.54%
2020/04/13	19	55.87	6	56.45	55.20	13	1,328	0.98%
2020/04/10	1	56.30	6	57.05	56.10	-5	1,345	-0.37%
2020/04/09	4	56.28	3	56.70	56.30	1	1,364	0.07%
2020/04/08	13	54.92	19	55.31	56.40	-6	1,396	-0.43%
2020/04/07	13	52.30	13	52.46	54.00	0	1,449	0.00%
2020/04/06	11	49.89	9	49.96	50.60	2	1,464	0.14%
2020/04/01	3	48.88	5	49.94	50.20	-2	1,491	-0.13%
2020/03/31	3	48.92	6	49.23	49.20	-3	1,568	-0.19%
2020/03/30	4	47.29	5	47.92	49.00	-1	1,619	-0.06%
2020/03/27	13	50.01	5	49.70	49.30	8	1,706	0.47%
2020/03/26	1	47.90	17	47.42	49.15	-16	1,742	-0.92%
2020/03/25	9	49.06	12	48.97	48.90	-3	1,752	-0.17%
2020/03/24	5	45.70	7	46.01	46.30	-2	1,750	-0.11%
2020/03/23	5	42.82	3	42.92	42.10	2	1,766	0.11%
2020/03/20	12	46.16	10	47.00	46.60	2	1,784	0.11%
2020/03/19	4	43.88	2	44.68	43.65	2	1,818	0.11%
2020/03/18	35	50.54	32	50.87	48.50	3	1,882	0.16%
2020/03/17	23	52.66	17	53.42	51.20	6	1,909	0.31%
2020/03/16	24	61.03	13	58.26	56.50	11	1,983	0.55%
2020/03/13	4	62.28	0	0.00	62.70	4	1,963	0.20%
2020/03/12	9	70.70	14	72.96	69.00	-5	1,938	-0.26%
2020/03/11	10	75.62	12	75.75	74.10	-2	1,924	-0.10%
2020/03/10	4	71.20	2	71.00	73.20	2	1,900	0.11%
2020/03/09	16	72.85	17	72.62	71.40	-1	1,886	-0.05%
2020/03/06	14	75.59	7	75.76	75.10	7	1,876	0.37%
2020/03/05	4	76.40	6	76.62	76.40	-2	1,869	-0.11%
2020/03/04	4.6	75.56	7	75.89	75.40	-2.4	1,866	-0.13%
2020/03/03	2	76.50	11	76.14	76.00	-9	1,862	-0.48%
2020/03/02	11	72.88	11	74.13	74.60	0	1,858	0.00%
2020/02/27	19	77.00	13	75.93	75.20	6	1,848	0.32%
2020/02/26	8	79.31	6	79.95	78.60	2	1,840	0.11%
2020/02/25	12	79.48	13	79.86	80.30	-1	1,832	-0.05%
2020/02/24	26	80.45	10	80.23	80.10	16	1,825	0.88%
2020/02/21	7	82.59	8	82.63	82.10	-1	1,814	-0.06%
2020/02/20	12	83.28	43	83.09	82.60	-31	1,808	-1.71%
2020/02/19	4	81.12	6	81.92	82.10	-2	1,787	-0.11%
2020/02/18	37	82.07	21	81.65	80.70	16	1,777	0.90%
2020/02/17	7	80.17	7	80.83	80.50	0	1,762	0.00%
2020/02/14	2	79.70	6	80.20	80.20	-4	1,753	-0.23%
2020/02/13	44	80.74	32	80.98	79.50	12	1,745	0.69%
2020/02/12	8	78.71	4	78.98	78.60	4	1,725	0.23%
2020/02/11	15	77.77	17	77.96	77.60	-2	1,726	-0.12%
2020/02/10	11	76.67	8	77.64	77.10	3	1,716	0.17%
2020/02/07	22	79.49	16	79.35	78.00	6	1,712	0.35%
2020/02/06	8	79.94	16	80.53	81.00	-8	1,706	-0.47%
2020/02/05	16	78.71	12	78.86	78.20	4	1,694	0.24%
2020/02/04	20	77.64	33	78.23	77.70	-13	1,692	-0.77%
2020/02/03	21	76.73	11	76.77	77.20	10	1,680	0.59%
2020/01/31	43	82.23	57	81.00	80.80	-14	1,658	-0.84%
2020/01/30	29	85.40	22	85.39	84.60	7	1,635	0.43%
2020/01/20	7	94.66	33	94.65	94.00	-26	1,610	-1.61%
2020/01/17	17	95.45	11	95.45	94.30	6	1,596	0.38%
2020/01/16	46	95.37	42	95.96	95.20	4	1,569	0.25%
2020/01/15	14	93.08	10	92.94	92.90	4	1,497	0.27%
2020/01/14	15	91.69	24	91.75	92.10	-9	1,462	-0.62%
2020/01/13	82	91.38	79	91.56	92.00	3	1,443	0.21%
2020/01/10	136	96.66	138	96.44	91.10	-2	1,421	-0.14%	大買/大賣/
2020/01/09	63	93.18	64	93.94	94.00	-1	1,261	-0.08%
2020/01/08	49	89.22	34	89.90	89.70	15	1,201	1.25%
2020/01/07	27	89.69	68	89.63	89.80	-41	1,229	-3.33%
2020/01/06	4	91.85	11	92.22	90.90	-7	1,208	-0.58%
2020/01/03	52	91.28	20	91.82	91.80	32	1,217	2.63%
2020/01/02	28	92.58	36	92.72	93.00	-8	1,206	-0.66%
2019/12/31	39	91.31	78	91.37	90.70	-39	1,169	-3.33%
2019/12/30	22	88.58	50	88.05	88.00	-28	1,102	-2.54%
2019/12/27	32	89.54	42	89.70	89.30	-10	1,077	-0.93%
2019/12/26	85	90.50	57	90.60	90.30	28	1,046	2.68%
2019/12/25	81	88.41	57	88.26	88.80	24	968	2.48%
2019/12/24	72	86.80	66	86.79	86.50	6	910	0.66%
2019/12/23	18	83.73	29	84.38	84.10	-11	817	-1.35%
2019/12/20	6	82.05	6	81.95	81.20	0	766	0.00%
2019/12/19	24	80.39	12	80.98	81.60	12	744	1.61%
2019/12/18	14	81.35	6	81.90	79.00	8	727	1.10%
2019/12/17	22	80.39	38.2	81.33	82.40	-16.2	707	-2.29%
2019/12/16	78.2	82.29	62	81.71	80.50	16.2	680	2.38%
2019/12/13	56	80.17	76	79.31	80.50	-20	624	-3.20%
2019/12/12	72	77.48	56	77.89	76.50	16	549	2.91%
2019/12/11	70	76.93	62	77.55	79.20	8	506	1.58%
2019/12/10	3	71.43	2	71.50	72.00	1	414	0.24%
2019/12/09	10	71.36	9	72.00	71.30	1	451	0.22%
2019/12/06	0	0.00	6	71.63	71.90	-6	463	-1.30%
2019/12/05	0	0.00	3	71.10	70.60	-3	462	-0.65%
2019/12/04	0	0.00	1	70.20	70.60	-1	463	-0.22%
2019/12/03	1	69.90	1	70.60	70.20	0	465	0.00%
2019/12/02	2	69.85	1	70.60	69.80	1	467	0.21%
2019/11/29	5	70.12	0	0.00	69.70	5	467	1.07%
2019/11/28	1	70.80	2	71.00	70.50	-1	465	-0.21%
2019/11/27	1	71.60	1	72.10	71.60	0	467	0.00%
2019/11/26	5	72.54	5	72.56	71.60	0	466	0.00%
2019/11/25	1	72.10	16	71.58	72.20	-15	462	-3.25%
2019/11/22	0	0.00	1	70.50	70.70	-1	456	-0.22%
2019/11/21	0	0.00	2	70.80	70.90	-2	456	-0.44%
2019/11/20	6	70.45	3	70.90	70.00	3	456	0.66%
2019/11/19	1	70.30	7	70.93	70.60	-6	461	-1.30%
2019/11/18	1	69.50	5	69.90	70.00	-4	461	-0.87%
2019/11/15	3	69.20	2	70.00	69.00	1	460	0.22%
2019/11/14	5	69.24	16	69.90	68.70	-11	460	-2.39%
2019/11/13	15	70.00	7	70.57	70.00	8	459	1.74%
2019/11/12	0	0.00	3	70.37	70.10	-3	461	-0.65%
2019/11/11	17	69.94	6	69.90	69.50	11	462	2.38%
2019/11/08	4	72.58	7	72.70	72.40	-3	451	-0.66%
2019/11/07	5	71.10	8	71.30	71.50	-3	440	-0.68%
2019/11/06	4	71.60	4	71.88	71.60	0	437	0.00%
2019/11/05	2	72.50	10	72.34	72.10	-8	436	-1.83%
2019/11/04	5	71.44	6	71.92	72.00	-1	430	-0.23%
2019/11/01	26	72.04	16	72.06	71.20	10	426	2.35%
2019/10/31	14	70.66	9	71.03	70.70	5	413	1.21%
2019/10/30	5	68.80	1	68.50	68.60	4	402	0.99%
2019/10/29	5	68.52	1	68.70	68.50	4	404	0.99%
2019/10/28	6	69.88	0	0.00	69.40	6	407	1.47%
2019/10/25	0	0.00	4	70.35	70.00	-4	421	-0.95%
2019/10/24	0	0.00	4	70.58	70.70	-4	453	-0.88%
2019/10/23	7	69.79	4	70.13	69.70	3	453	0.66%
2019/10/22	3	70.87	0	0.00	70.70	3	448	0.67%
2019/10/21	12	71.22	10	71.29	70.80	2	445	0.45%
2019/10/18	26	72.72	16	73.43	71.80	10	440	2.27%
2019/10/17	4	71.43	12	72.31	72.20	-8	421	-1.90%
2019/10/16	24	71.98	30	72.18	71.10	-6	414	-1.45%
2019/10/15	43	72.14	47	72.62	73.50	-4	399	-1.00%
2019/10/14	4	69.30	6	69.95	69.10	-2	360	-0.55%
2019/10/09	28	70.28	7	69.26	69.10	21	350	5.99%
2019/10/08	1	70.40	1	69.50	70.50	0	319	0.00%
2019/10/07	0	0.00	5	69.36	69.30	-5	312	-1.60%
2019/10/04	1	67.40	1	67.50	67.80	0	310	0.00%
2019/10/02	1	67.90	0	0.00	67.80	1	312	0.32%
2019/10/01	4	67.00	4	67.60	68.20	0	311	0.00%
2019/09/27	4	66.95	8	66.63	66.50	-4	309	-1.29%
2019/09/26	1	67.60	4	67.23	67.20	-3	310	-0.97%
2019/09/25	7	67.60	2	68.00	66.90	5	310	1.61%
2019/09/24	0	0.00	1	68.00	68.00	-1	314	-0.32%
2019/09/23	1	67.80	1	68.20	68.00	0	315	0.00%
2019/09/20	2	68.70	1	69.00	68.60	1	318	0.31%
2019/09/19	0	0.00	1	67.60	67.50	-1	315	-0.32%
2019/09/18	1	67.20	1	68.20	67.30	0	319	0.00%
2019/09/17	2	68.05	3	68.60	67.80	-1	331	-0.30%
2019/09/16	6	68.27	5	68.76	68.80	1	352	0.28%
2019/09/12	8	67.99	10	68.60	68.40	-2	349	-0.57%
2019/09/11	58	70.86	73	70.69	67.60	-15	343	-4.36%
2019/09/10	0	0.00	46	70.40	70.40	-46	304	-15.11%
2019/09/09	0	0.00	2	64.05	64.00	-2	290	-0.69%
2019/09/06	1	63.00	1	63.90	63.60	0	289	0.00%
2019/09/05	2	63.70	1	63.80	63.20	1	287	0.35%
2019/09/04	1	62.20	2	62.95	63.10	-1	286	-0.35%
2019/09/03	4	62.15	6	62.08	62.00	-2	286	-0.70%
2019/09/02	1	61.10	1	61.40	62.20	0	286	0.00%
2019/08/30	7	62.96	5	62.20	61.50	2	286	0.70%
2019/08/29	3	61.10	4	61.15	60.70	-1	283	-0.35%
2019/08/28	3	60.93	17	60.97	61.00	-14	283	-4.94%
2019/08/27	3	61.10	0	0.00	60.80	3	285	1.05%
2019/08/23	4	62.63	1	62.20	62.20	3	287	1.04%
2019/08/22	17	63.29	17	63.48	63.30	0	287	0.00%
2019/08/21	5	61.42	3	61.73	62.00	2	282	0.71%
2019/08/20	3	61.83	2	61.75	61.60	1	289	0.35%
2019/08/19	2	61.80	1	62.30	61.90	1	291	0.34%
2019/08/16	4	61.83	2	61.15	62.90	2	294	0.68%
2019/08/15	1	60.10	3	60.13	60.00	-2	294	-0.68%
2019/08/14	0	0.00	4	62.03	61.20	-4	293	-1.36%
2019/08/13	4	61.30	0	0.00	61.20	4	295	1.35%
2019/08/07	0	0.00	10	63.10	63.10	-10	308	-3.24%
2019/08/05	1	65.70	0	0.00	64.60	1	323	0.31%
2019/08/02	2	66.70	5	67.00	66.40	-3	327	-0.92%
2019/08/01	10	67.77	3	68.17	67.70	7	333	2.10%
2019/07/31	17	69.09	5	69.18	68.90	12	334	3.59%
2019/07/30	28	69.39	18	70.13	68.80	10	332	3.00%
2019/07/29	12	73.64	24	72.99	72.10	-12	327	-3.66%
2019/07/26	36	71.28	20	71.79	71.90	16	313	5.10%
2019/07/25	27	67.44	4	67.50	68.00	23	281	8.17%
2019/07/24	6	66.65	5	66.72	66.70	1	280	0.36%
2019/07/23	3	66.30	4	66.53	65.70	-1	283	-0.35%
2019/07/22	4	66.60	0	0.00	66.30	4	291	1.37%
2019/07/19	8	66.90	1	67.10	66.80	7	291	2.40%
2019/07/18	0	0.00	2	67.25	66.50	-2	296	-0.67%
2019/07/17	9	68.09	23	68.11	67.90	-14	306	-4.57%
2019/07/16	10	67.91	11	67.97	69.00	-1	321	-0.31%
2019/07/15	0	0.00	2	66.50	66.70	-2	370	-0.54%
2019/07/12	6	66.58	2	66.95	66.40	4	423	0.94%
2019/07/11	1	67.20	3	67.43	66.40	-2	485	-0.41%
2019/07/10	2	65.95	4	65.85	66.20	-2	492	-0.41%
2019/07/09	23	65.94	2	65.45	65.30	21	503	4.17%
2019/07/08	0	0.00	2	66.85	66.80	-2	519	-0.39%
2019/07/05	0	0.00	1	67.00	67.00	-1	542	-0.18%
2019/07/04	3	66.67	6	66.75	66.20	-3	547	-0.55%
2019/07/03	3	67.37	2	67.10	66.40	1	548	0.18%
2019/07/02	8	67.94	2	67.85	67.60	6	549	1.09%
2019/07/01	9	68.73	12	69.03	68.70	-3	549	-0.55%
2019/06/28	3	67.40	3	67.23	67.50	0	546	0.00%
2019/06/27	10	68.06	8	68.09	67.90	2	551	0.36%
2019/06/26	5	66.44	2	66.20	66.10	3	547	0.55%
2019/06/25	20	67.91	16	67.56	66.60	4	551	0.73%
2019/06/24	18	68.33	16	68.48	68.10	2	560	0.36%
2019/06/21	12	67.03	18	68.03	69.10	-6	551	-1.09%
2019/06/20	4	62.60	5	62.62	62.90	-1	545	-0.18%
2019/06/19	0	0.00	1	62.00	62.20	-1	556	-0.18%
2019/06/18	1	61.60	3	61.33	61.20	-2	574	-0.35%
2019/06/14	1	61.60	3	61.67	61.60	-2	598	-0.33%
2019/06/13	4	60.95	2	61.30	61.00	2	615	0.32%
2019/06/12	1	60.50	1	60.10	60.50	0	645	0.00%
2019/06/11	0	0.00	4	59.55	59.30	-4	686	-0.58%
2019/06/10	4	59.80	3	60.63	60.00	1	691	0.14%
2019/06/06	5	60.62	1	61.10	60.50	4	701	0.57%
2019/06/04	2	62.05	4	61.63	61.60	-2	708	-0.28%
2019/06/03	4	62.10	3	62.60	61.90	1	718	0.14%
2019/05/31	2	62.90	24	63.41	64.00	-22	724	-3.04%
2019/05/30	3	62.63	3	62.23	63.20	0	737	0.00%
2019/05/29	7	61.20	7	61.01	61.40	0	744	0.00%
2019/05/28	1	60.30	4	60.95	61.70	-3	758	-0.40%
2019/05/27	15	60.52	14	60.58	60.00	1	773	0.13%
2019/05/24	3	63.10	3	64.73	62.00	0	788	0.00%
2019/05/23	5	64.86	0	0.00	63.80	5	853	0.59%
2019/05/22	2	68.15	2	68.50	67.10	0	888	0.00%
2019/05/21	3	66.83	3	66.77	68.30	0	918	0.00%
2019/05/20	3	66.70	3	66.80	66.40	0	958	0.00%
2019/05/17	9	69.03	10	67.52	66.90	-1	962	-0.10%
2019/05/16	8	70.75	13	70.47	69.90	-5	960	-0.52%
2019/05/15	10	73.40	1	73.40	73.10	9	959	0.94%
2019/05/14	1	70.00	7	70.06	72.10	-6	966	-0.62%
2019/05/13	10	76.16	11.1	75.23	73.90	-1.1	963	-0.12%
2019/05/10	2	80.80	5	81.98	80.20	-3	954	-0.31%
2019/05/09	5	82.02	8	82.51	81.20	-3	957	-0.31%
2019/05/08	2	83.60	1	83.90	84.40	1	953	0.10%
2019/05/07	1	85.10	5	85.46	85.60	-4	956	-0.42%
2019/05/06	4	85.43	5	85.74	85.10	-1	961	-0.10%
2019/05/03	1	87.30	15	87.35	87.90	-14	961	-1.46%
2019/05/02	2	85.90	7	86.27	85.80	-5	962	-0.52%
2019/04/30	5	86.22	0	0.00	86.40	5	967	0.52%
2019/04/29	1	84.50	2	86.00	86.00	-1	971	-0.10%
2019/04/26	18	86.19	10	86.33	85.50	8	979	0.82%
2019/04/25	1	88.20	14	88.16	88.10	-13	976	-1.33%
2019/04/24	5	88.44	3.5	87.99	88.00	1.5	984	0.15%
2019/04/23	17	88.49	7	88.64	88.00	10	985	1.02%
2019/04/22	28	90.47	48.5	90.77	90.00	-20.5	982	-2.09%
2019/04/19	70	93.39	26	93.39	93.10	44	989	4.44%
2019/04/18	53	92.43	52	92.92	91.30	1	951	0.11%
2019/04/17	70	90.99	115	91.98	92.70	-45	925	-4.86%	大賣/
2019/04/16	13	87.90	33	87.81	88.00	-20	885	-2.26%
2019/04/15	28	88.16	30	87.32	89.20	-2	887	-0.23%
2019/04/12	25	87.40	28	87.52	86.10	-3	887	-0.34%
2019/04/11	67	86.56	36	86.81	87.30	31	887	3.49%
2019/04/10	16	83.26	6	83.37	83.00	10	892	1.12%
2019/04/09	4	84.18	2	84.20	84.20	2	910	0.22%
2019/04/08	5	84.00	0	0.00	83.80	5	928	0.54%
2019/04/03	0	0.00	2	84.15	83.70	-2	943	-0.21%
2019/04/02	3	84.13	3	84.40	83.90	0	973	0.00%
2019/04/01	14	84.29	2	84.75	84.20	12	988	1.21%
2019/03/29	0	0.00	3	83.63	83.80	-3	995	-0.30%
2019/03/28	2	82.60	4	83.15	83.00	-2	1,033	-0.19%
2019/03/27	18	83.29	34	83.24	83.70	-16	1,064	-1.50%
2019/03/26	3	85.57	5	85.90	85.50	-2	1,111	-0.18%
2019/03/25	9	85.57	15	85.53	85.20	-6	1,164	-0.52%
2019/03/22	31	89.92	11	89.79	89.40	20	1,203	1.66%
2019/03/21	52.1	90.47	11	91.13	90.80	41.1	1,318	3.11%
2019/03/20	10	89.95	19	89.38	89.10	-9	1,382	-0.65%
2019/03/19	10	90.31	5	90.00	89.60	5	1,460	0.34%
2019/03/18	49	91.62	10	91.61	91.50	39	1,459	2.67%
2019/03/15	35	91.17	38	91.38	91.20	-3	1,443	-0.21%
2019/03/14	35.1	90.57	55	90.87	92.50	-19.9	1,417	-1.40%
2019/03/13	10	87.14	4	87.80	87.40	6	1,381	0.43%
2019/03/12	9	88.34	16	87.79	87.60	-7	1,380	-0.51%
2019/03/11	2	86.80	0	0.00	86.40	2	1,374	0.15%
2019/03/08	3	85.33	2	85.10	86.00	1	1,375	0.07%
2019/03/07	20	86.69	3	87.17	85.60	17	1,372	1.24%
2019/03/06	7	88.31	7	88.37	88.10	0	1,364	0.00%
2019/03/05	30	90.40	30	90.79	89.50	0	1,359	0.00%
2019/03/04	3	87.47	7	87.99	88.70	-4	1,344	-0.30%
2019/02/27	17	87.05	16	87.16	87.00	1	1,336	0.07%
2019/02/26	15.2	89.71	2	89.15	88.60	13.2	1,321	1.00%
2019/02/25	30.2	90.65	25	90.91	91.00	5.2	1,305	0.40%
2019/02/22	54	90.77	46	90.67	91.50	8	1,281	0.62%
2019/02/21	21	84.90	30	85.05	87.30	-9	1,213	-0.74%
2019/02/20	32	84.12	25	84.72	82.80	7	1,176	0.60%
2019/02/19	30	80.54	50	82.90	85.90	-20	1,146	-1.74%
2019/02/18	13	78.24	8	77.96	78.10	5	1,103	0.45%
2019/02/15	9	78.23	2	77.95	78.00	7	1,096	0.64%
2019/02/14	11	79.67	2	79.75	79.70	9	1,090	0.83%
2019/02/13	10	79.54	24	80.37	80.50	-14	1,084	-1.29%
2019/02/12	4	78.88	5	79.18	79.00	-1	1,073	-0.09%
2019/02/11	32	78.65	10	78.86	78.40	22	1,069	2.06%
2019/01/30	15	79.71	23	80.15	80.10	-8	1,064	-0.75%
2019/01/29	1	78.80	9	78.73	78.40	-8	1,055	-0.76%
2019/01/28	19	79.34	0	0.00	79.10	19	1,050	1.81%
2019/01/25	14	80.09	11	80.00	79.90	3	1,045	0.29%
2019/01/24	2	80.90	11	81.26	80.90	-9	1,037	-0.87%
2019/01/23	11	79.71	9	79.98	79.50	2	1,032	0.19%
2019/01/22	11	80.89	5	80.66	80.30	6	1,026	0.58%
2019/01/21	4	82.30	23	82.57	82.00	-19	1,019	-1.86%
2019/01/18	16	83.34	17	82.38	83.30	-1	1,017	-0.10%
2019/01/17	4	82.08	4	82.33	81.30	0	1,005	0.00%
2019/01/16	23	82.58	4	82.60	82.20	19	1,000	1.90%
2019/01/15	5	84.76	1	85.00	84.10	4	990	0.40%
2019/01/14	7	85.56	11	86.21	85.00	-4	984	-0.41%
2019/01/11	27	87.19	7	87.63	87.00	20	975	2.05%
2019/01/10	5	85.80	5	86.66	87.40	0	947	0.00%
2019/01/09	22	86.46	8	86.49	87.20	14	929	1.51%
2019/01/08	3	85.87	20	85.84	87.00	-17	902	-1.88%
2019/01/07	9	83.41	13	83.98	84.50	-4	878	-0.46%
2019/01/04	20	83.06	24	83.43	82.10	-4	864	-0.46%
2019/01/03	15	87.45	25	87.84	86.50	-10	849	-1.18%
2019/01/02	25.1	87.27	13	88.27	89.40	12.1	829	1.46%
2018/12/28	14	83.99	29	85.42	87.10	-15	799	-1.88%
2018/12/27	28	85.03	16	86.49	84.00	12	776	1.55%
2018/12/26	13	87.70	14	87.87	86.20	-1	755	-0.13%
2018/12/25	29	88.45	42	85.45	87.20	-13	735	-1.77%
2018/12/24	27	93.09	28	93.10	93.40	-1	704	-0.14%
2018/12/22	11	96.12	10	96.25	96.00	1	685	0.15%
2018/12/21	34	98.17	42	97.40	99.20	-8	671	-1.19%
2018/12/20	42	96.18	34	97.50	94.90	8	630	1.27%
2018/12/19	84	99.27	27	99.00	99.90	57	594	9.60%
2018/12/18	34	94.30	28	95.80	97.40	6	534	1.12%
2018/12/17	26	99.91	36.4	99.76	98.90	-10.4	477	-2.18%
2018/12/14	84	99.49	105	98.83	106.50	-21	421	-4.99%	大賣/
2018/12/13	98	93.43	50	92.66	94.70	48	291	16.46%
2018/12/12	83	92.07	69	91.38	89.50	14	207	6.75%