佳凌 (4976)-新光-台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
--
漲幅
0.00%
成交量
422張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/24	0	39.33	8	39.49	39.25	-8	610	-1.31%
2024/04/23	0	39.33	0	0.00	39.25	0	612	0.00%
2024/04/22	5	39.11	0	0.00	38.90	5	612	0.82%
2024/04/19	0	41.39	0	0.00	40.20	0	606	0.00%
2024/04/17	1.7	40.34	0	0.00	40.60	1.7	591	0.28%
2024/04/15	7	41.09	2	41.20	41.20	5	579	0.86%
2024/04/12	6	40.69	1	40.70	40.70	5	574	0.87%
2024/04/11	8	40.83	5	40.79	40.65	3	571	0.53%
2024/04/10	4	41.20	0	0.00	41.20	4	565	0.71%
2024/04/09	0	0.00	1	42.00	41.70	-1	563	-0.18%
2024/04/08	2	41.40	15	41.85	41.85	-13	556	-2.34%
2024/04/03	3	40.90	0	0.00	40.80	3	551	0.54%
2024/04/02	7	41.70	1	41.50	41.45	6	548	1.09%
2024/04/01	0	42.40	0	0.00	42.00	0	544	0.00%
2024/03/29	14	42.30	12	42.55	41.85	2	541	0.37%
2024/03/28	25	43.64	1	42.90	42.70	24	528	4.54%
2024/03/27	4	43.06	3	43.78	43.55	1	515	0.19%
2024/03/26	40	43.12	26.1	44.13	43.05	13.9	500	2.77%
2024/03/25	10	42.54	4.1	42.82	42.80	5.9	457	1.30%
2024/03/22	1.1	41.00	6	41.18	41.05	-4.9	434	-1.14%
2024/03/21	1	39.90	0	0.00	39.90	1	440	0.23%
2024/03/20	10	40.02	6	40.39	40.10	4	457	0.88%
2024/03/19	12	40.18	13	40.12	40.00	-1	504	-0.20%
2024/03/18	17	40.30	14	40.70	40.65	3	672	0.45%
2024/03/15	24	39.43	5	39.94	39.00	19	717	2.65%
2024/03/14	0	0.00	1	38.15	38.15	-1	707	-0.14%
2024/03/13	1	38.59	0	0.00	38.45	1	706	0.14%
2024/03/12	0	38.74	1	38.90	38.10	-1	703	-0.14%
2024/03/11	2	37.70	8	38.08	38.00	-6	701	-0.86%
2024/03/08	8	37.78	0	0.00	37.00	8	700	1.14%
2024/03/07	0	39.12	0	0.00	38.10	0	693	0.00%
2024/03/06	1	39.05	0	0.00	38.90	1	688	0.15%
2024/03/05	0	39.75	1	39.05	39.05	-1	687	-0.15%
2024/03/04	6	39.80	0	0.00	39.40	6	684	0.88%
2024/03/01	0	38.85	0	0.00	39.05	0	680	0.00%
2024/02/29	4	39.25	0	0.00	39.05	4	684	0.59%
2024/02/27	1	38.85	2	38.45	38.80	-1	687	-0.15%
2024/02/26	0	40.00	2.3	39.68	39.65	-2.3	689	-0.33%
2024/02/23	0	40.35	0	0.00	39.95	0	692	0.00%
2024/02/22	1	40.80	0	0.00	40.65	1	688	0.15%
2024/02/21	1	40.80	1	40.80	40.85	0	704	0.00%
2024/02/20	1	41.10	0	0.00	41.10	1	710	0.14%
2024/02/19	5	41.86	3	42.00	41.80	2	707	0.28%
2024/02/16	0	42.05	0	0.00	42.30	0	702	0.00%
2024/02/15	0	40.95	0	0.00	41.15	0	685	0.00%
2024/01/31	0	0.00	6	40.36	40.20	-6	679	-0.88%
2024/01/30	0	40.10	0	0.00	40.15	0	675	0.00%
2024/01/29	20	41.27	15	40.65	40.50	5	671	0.75%
2024/01/26	0	38.80	1	38.95	38.85	-1	649	-0.15%
2024/01/25	0.1	39.30	0	0.00	39.45	0.1	650	0.01%
2024/01/24	1	40.30	0	0.00	39.85	1	647	0.15%
2024/01/23	5.1	39.38	0	0.00	39.70	5.1	643	0.79%
2024/01/19	1	38.30	1	38.30	38.45	0	641	0.00%
2024/01/17	0	0.00	1	38.85	38.20	-1	643	-0.16%
2024/01/15	0	0.00	1	39.60	40.00	-1	636	-0.16%
2024/01/11	0	40.00	0	0.00	39.80	0	638	0.00%
2024/01/09	0	0.00	1	39.75	39.50	-1	656	-0.15%
2024/01/08	0	0.00	1	40.15	40.15	-1	656	-0.15%
2024/01/05	2	41.05	0	0.00	40.45	2	655	0.31%
2024/01/04	1	40.40	0	0.00	40.15	1	655	0.15%
2024/01/02	1	42.05	0	0.00	41.20	1	654	0.15%
2023/12/29	1	41.75	2	41.75	41.50	-1	656	-0.15%
2023/12/25	0	0.00	5	41.13	41.05	-5	649	-0.77%
2023/12/22	0	41.00	0	0.00	40.95	0	648	0.00%
2023/12/20	1	41.55	1	41.20	41.15	0	641	0.00%
2023/12/19	2	40.35	4	40.43	40.20	-2	636	-0.31%
2023/12/18	10	41.81	9	41.17	41.00	1	628	0.16%
2023/12/15	8	42.43	13	42.53	42.90	-5	609	-0.82%
2023/12/14	14	43.66	15	43.28	42.90	-1	588	-0.17%
2023/12/13	112	44.55	55	44.16	44.35	57	538	10.59%	大買/
2023/12/12	10	41.66	9.3	42.09	43.80	0.8	368	0.20%
2023/12/06	0	0.00	0.3	39.90	39.85	-0.3	310	-0.08%
2023/12/05	0	40.05	0	0.00	39.85	0	310	0.00%
2023/12/04	2	41.13	0	0.00	40.25	2	312	0.64%
2023/11/30	0.1	40.15	0	0.00	40.30	0.1	312	0.02%
2023/11/29	1	40.60	0.2	40.50	40.40	0.8	314	0.24%
2023/11/28	0	0.00	0.3	40.35	40.55	-0.3	316	-0.10%
2023/11/24	3.1	40.37	0	0.00	39.80	3.1	313	1.00%
2023/11/22	1.3	41.01	2	40.63	40.40	-0.7	306	-0.23%
2023/11/21	0	0.00	1	39.70	40.00	-1	298	-0.34%
2023/11/20	3	40.57	1	40.30	40.10	2	297	0.67%
2023/11/17	0	38.65	15.1	38.17	38.90	-15.1	279	-5.38%
2023/11/15	5	37.51	0	0.00	37.80	5	272	1.84%
2023/11/10	2	36.35	1	36.16	36.15	1	294	0.33%
2023/11/09	2	37.10	0	0.00	37.00	2	294	0.68%
2023/11/08	1.4	38.09	3	38.00	38.00	-1.6	300	-0.53%
2023/11/06	2	37.88	2	37.65	37.65	0	306	0.00%
2023/11/01	1	36.80	0	0.00	36.60	1	313	0.32%
2023/10/31	3	37.07	0	0.00	36.60	3	316	0.95%
2023/10/27	1	36.85	0	0.00	36.80	1	329	0.30%
2023/10/25	0	37.95	2.6	37.83	37.90	-2.6	340	-0.76%
2023/10/23	0	0.00	0.3	36.65	36.20	-0.3	345	-0.09%
2023/10/20	3	36.15	1	36.25	36.30	2	348	0.57%
2023/10/19	0	0.00	1	36.70	36.85	-1	358	-0.28%
2023/10/18	2	37.38	0.2	37.30	37.15	1.8	362	0.50%
2023/10/17	4	38.14	0	0.00	38.00	4	364	1.10%
2023/10/16	4	39.63	0	0.00	39.20	4	357	1.12%
2023/10/13	0	0.00	1	40.00	39.90	-1	363	-0.27%
2023/10/12	0	0.00	1	40.00	40.10	-1	375	-0.27%
2023/10/11	7.1	40.24	8	39.95	39.80	-0.9	388	-0.23%
2023/10/06	0.1	40.10	0	0.00	40.30	0.1	396	0.02%
2023/10/05	3	41.02	1	41.00	40.50	2	415	0.48%
2023/09/25	0	40.25	0	0.00	40.40	0	711	0.00%
2023/09/22	0	0.00	8	40.15	40.05	-8	713	-1.12%
2023/09/21	8	39.90	0	0.00	39.85	8	727	1.10%
2023/09/18	1	41.55	21	42.10	41.40	-20	747	-2.67%
2023/09/15	0	0.00	2.1	41.13	41.10	-2.1	745	-0.28%
2023/09/14	0	41.25	0	0.00	41.55	0	746	0.00%
2023/09/11	1	40.00	0	0.00	39.85	1	757	0.13%
2023/09/08	0	0.00	1	40.55	40.60	-1	767	-0.13%
2023/09/07	2	41.43	0	0.00	41.35	2	770	0.26%
2023/09/06	2	41.48	0	0.00	41.40	2	771	0.26%
2023/09/05	1	41.65	1	41.80	41.80	0	777	0.00%
2023/09/04	2.1	41.28	0	0.00	41.25	2.1	782	0.26%
2023/09/01	1	41.30	0	0.00	41.35	1	782	0.13%
2023/08/31	1	40.40	9	40.99	40.65	-8	786	-1.02%
2023/08/28	2	39.60	0	0.00	39.55	2	837	0.24%
2023/08/25	2	40.10	0	0.00	40.10	2	841	0.24%
2023/08/22	2	40.93	2	40.93	40.90	0	875	0.00%
2023/08/21	13	41.13	2	40.95	40.95	11	879	1.25%
2023/08/18	9	41.55	14	41.69	41.30	-5	886	-0.56%
2023/08/17	4	42.11	4	42.08	42.00	0	882	0.00%
2023/08/16	10.1	41.46	7	41.76	42.45	3.1	881	0.35%
2023/08/15	0	39.80	0	0.00	40.00	0	871	0.00%
2023/08/14	4	40.35	2	39.95	39.90	2	886	0.23%
2023/08/11	13	41.63	1	41.30	41.25	12	914	1.31%
2023/08/10	2	41.00	5	40.99	40.85	-3	914	-0.33%
2023/08/09	1	41.45	1	41.70	41.50	0	912	0.00%
2023/08/08	1	41.90	0	0.00	42.05	1	914	0.11%
2023/08/04	5	42.19	6	41.55	42.25	-1	926	-0.11%
2023/08/02	3	42.25	11	42.28	41.85	-8	935	-0.86%
2023/08/01	4	42.55	6	42.83	42.55	-2	935	-0.21%
2023/07/31	6	43.09	3	43.20	42.85	3	944	0.32%
2023/07/28	1	42.10	4	42.15	42.50	-3	943	-0.32%
2023/07/27	1	42.20	1	42.55	42.55	0	961	0.00%
2023/07/26	0	0.00	5	41.98	41.80	-5	964	-0.52%
2023/07/25	0	0.00	1	42.50	42.50	-1	966	-0.10%
2023/07/24	0	42.75	0	0.00	42.00	0	974	0.00%
2023/07/21	5	43.79	1	43.70	43.60	4	967	0.41%
2023/07/20	9	44.47	9	44.57	44.70	0	975	0.00%
2023/07/19	2.4	44.19	6	43.62	43.65	-3.6	985	-0.37%
2023/07/18	4	44.39	8	44.04	43.65	-4	994	-0.40%
2023/07/17	14	44.86	9	44.71	44.55	5	1,002	0.50%
2023/07/14	1	44.20	60	43.88	44.00	-59	1,017	-5.80%
2023/07/13	4	44.14	1.1	44.87	44.00	2.9	1,107	0.26%
2023/07/12	8	45.21	0	0.00	44.30	8	1,141	0.70%
2023/07/11	10	45.67	11	45.62	45.90	-1	1,131	-0.09%
2023/07/10	37	47.82	30.3	46.39	45.05	6.7	1,119	0.60%
2023/07/07	11	45.58	5	45.53	45.50	6	1,066	0.56%
2023/07/06	10.1	45.95	6	45.75	46.50	4.1	1,035	0.40%
2023/07/05	82	45.49	12	45.45	45.65	70	1,001	6.99%
2023/07/04	0	0.00	4.9	41.97	41.90	-4.9	936	-0.52%
2023/07/03	1.3	42.30	7	42.43	42.25	-5.7	973	-0.58%
2023/06/30	0	0.00	0.1	42.40	42.25	-0.1	986	-0.01%
2023/06/29	5	43.26	4	42.90	42.70	1	1,000	0.10%
2023/06/28	1	41.00	0	0.00	41.45	1	998	0.10%
2023/06/27	2	41.50	1	40.65	40.60	1	1,017	0.10%
2023/06/26	1	42.45	1	42.45	41.90	0	1,028	0.00%
2023/06/21	0.1	42.35	0	0.00	42.45	0.1	1,076	0.01%
2023/06/20	0.1	42.30	3.1	42.28	42.20	-3	1,248	-0.24%
2023/06/19	3	42.50	0	0.00	42.55	3	1,295	0.23%
2023/06/16	1	43.50	1	43.00	42.95	0	1,398	0.00%
2023/06/15	2	43.93	4	43.66	43.80	-2	1,431	-0.14%
2023/06/14	3	44.23	0	0.00	44.25	3	1,603	0.19%
2023/06/13	0	0.00	0.1	43.05	43.10	-0.1	1,798	-0.01%
2023/06/09	0	0.00	9	43.68	43.70	-9	1,911	-0.47%
2023/06/08	2	43.54	0	0.00	43.10	2	1,948	0.10%
2023/06/07	0	44.45	0	0.00	44.45	0	1,991	0.00%
2023/06/06	3	44.57	1	44.70	44.35	2	2,116	0.09%
2023/06/05	0	0.00	2	45.55	45.35	-2	2,550	-0.08%
2023/06/02	4	44.90	1	44.70	44.70	3	2,786	0.11%
2023/06/01	3	46.33	5	45.57	44.90	-2	2,844	-0.07%
2023/05/31	0	0.00	0	44.60	44.85	0	2,815	0.00%
2023/05/30	4	44.99	3	44.35	44.40	1	2,808	0.04%
2023/05/29	1	43.90	0	0.00	43.70	1	2,790	0.04%
2023/05/26	0.1	43.35	0	0.00	42.30	0.1	2,781	0.00%
2023/05/23	2	44.60	2	44.30	44.30	0	2,780	0.00%
2023/05/19	2	44.70	2	44.60	43.90	0	2,776	0.00%
2023/05/18	0	0.00	4	44.96	44.60	-4	2,774	-0.14%
2023/05/17	8	44.93	4	44.93	44.90	4	2,756	0.15%
2023/05/16	1	43.00	1	42.75	42.75	0	2,722	0.00%
2023/05/12	1	42.55	1	42.00	42.55	0	2,723	0.00%
2023/05/11	0	0.00	2	42.33	41.95	-2	2,722	-0.07%
2023/05/10	0	43.14	0	0.00	43.15	0	2,717	0.00%
2023/05/09	0	43.50	0	0.00	42.80	0	2,715	0.00%
2023/05/08	1.1	44.50	1	44.20	44.05	0.1	2,706	0.00%
2023/05/04	1	45.27	1	45.65	45.35	0	2,698	0.00%
2023/05/03	3	46.33	2	45.60	45.05	1	2,698	0.04%
2023/05/02	1	46.97	1	46.98	47.10	0	2,686	0.00%
2023/04/28	2	47.13	0	0.00	46.50	2	2,685	0.07%
2023/04/27	2	46.55	0	0.00	46.70	2	2,680	0.07%
2023/04/26	1.1	47.83	0	0.00	47.40	1.1	2,670	0.04%
2023/04/25	3	48.78	1	48.65	47.50	2	2,666	0.08%
2023/04/24	8	50.47	4	50.55	49.50	4	2,651	0.15%
2023/04/21	3	49.28	2	49.03	49.05	1	2,635	0.04%
2023/04/20	7	49.25	1	49.20	49.10	6	2,621	0.23%
2023/04/19	5	50.40	4	50.40	50.30	1	2,602	0.04%
2023/04/18	34	52.36	20	52.07	51.00	14	2,576	0.54%
2023/04/17	0	49.55	11.1	50.64	50.80	-11.1	2,473	-0.45%
2023/04/14	6	48.99	5	48.89	48.85	1	2,428	0.04%
2023/04/13	12	49.66	8	49.16	49.00	4	2,418	0.17%
2023/04/12	4	50.03	8	50.03	50.00	-4	2,398	-0.17%
2023/04/11	2	50.65	3	50.56	50.30	-1	2,383	-0.04%
2023/04/10	4	51.00	6.4	50.92	50.70	-2.4	2,371	-0.10%
2023/04/07	7	50.04	10.8	50.48	50.50	-3.8	2,334	-0.16%
2023/04/06	8	50.62	8	50.59	50.80	0	2,311	0.00%
2023/03/31	5.5	49.62	1	50.00	49.05	4.5	2,270	0.20%
2023/03/30	16	49.31	17.1	49.15	49.60	-1.1	2,253	-0.05%
2023/03/29	4	48.84	2	48.75	48.25	2	2,238	0.09%
2023/03/28	14	48.60	9	49.31	48.40	5	2,228	0.22%
2023/03/27	7	49.71	1	49.75	49.60	6	2,202	0.27%
2023/03/24	8.1	50.81	10	50.54	50.00	-1.9	2,179	-0.09%
2023/03/23	57	52.18	76.1	52.05	51.40	-19.1	2,126	-0.90%
2023/03/22	23.1	51.15	16	51.41	51.30	7	1,952	0.36%
2023/03/21	16	51.31	21	51.55	50.50	-5	1,903	-0.26%
2023/03/20	7.1	50.11	9	50.29	50.30	-1.9	1,798	-0.11%
2023/03/17	47.2	50.70	45.4	50.42	50.50	1.8	1,759	0.10%
2023/03/16	51.3	49.60	57.1	49.67	50.00	-5.9	1,584	-0.37%
2023/03/15	22.2	48.85	17	48.97	47.85	5.2	1,381	0.37%
2023/03/14	5	46.58	10	46.43	46.55	-5	1,295	-0.39%
2023/03/13	14	47.01	6.4	47.01	47.60	7.6	1,279	0.59%
2023/03/10	11.2	49.05	6.5	49.19	48.50	4.7	1,248	0.37%
2023/03/09	37	50.04	35	49.97	50.50	2	1,209	0.17%
2023/03/08	148	50.79	147.6	50.46	50.50	0.4	1,096	0.04%	大買/大賣/
2023/03/07	63	47.40	49.1	47.74	49.80	14	655	2.13%
2023/03/06	3.1	43.82	4	43.56	45.30	-0.9	405	-0.22%
2023/03/03	1	40.75	2	40.90	41.20	-1	342	-0.29%
2023/03/02	1	40.05	0	0.00	40.20	1	341	0.29%
2023/02/23	0	42.35	0	0.00	41.40	0	350	0.00%
2023/02/22	0	41.05	0	0.00	41.35	0	365	0.00%
2023/02/21	1	41.85	1	42.25	42.30	0	408	0.00%
2023/02/20	1	41.65	0	0.00	41.65	1	405	0.25%
2023/02/15	0	0.00	2	40.10	39.90	-2	424	-0.47%
2023/02/13	0	40.95	0	0.00	39.70	0	462	0.00%
2023/02/10	0	40.85	0	0.00	40.20	0	469	0.00%
2023/02/09	0	0.00	3	41.72	41.80	-3	466	-0.64%
2023/02/08	0	0.00	1	40.80	41.45	-1	462	-0.22%
2023/02/06	0	0.00	16	40.54	40.45	-16	465	-3.44%
2023/02/03	1	40.50	1	40.65	40.50	0	468	0.00%
2023/02/02	5	40.64	2	40.95	40.50	3	468	0.64%
2023/02/01	20	39.92	3	39.67	40.30	17	463	3.67%
2023/01/31	23	39.27	0	0.00	39.45	23	459	5.01%
2023/01/17	1	36.95	4	37.06	36.90	-3	457	-0.65%
2023/01/16	0	37.60	0	0.00	37.05	0	459	0.00%
2023/01/10	2	38.65	1	38.70	38.40	1	467	0.21%
2023/01/06	1	38.30	0	0.00	38.40	1	483	0.21%
2023/01/03	0	37.60	2	38.00	37.80	-2	516	-0.39%
2022/12/30	1	37.60	0.3	37.65	37.60	0.7	521	0.14%
2022/12/29	1	37.10	0	0.00	37.65	1	525	0.19%
2022/12/28	1	38.00	0	0.00	37.60	1	536	0.19%
2022/12/23	0	0.00	2	37.73	38.20	-2	560	-0.36%
2022/12/21	1	37.05	4	37.50	37.30	-3	584	-0.51%
2022/12/20	0	0.00	0	37.50	37.00	0	592	-0.01%
2022/12/15	0.1	39.90	0	0.00	39.00	0.1	618	0.02%
2022/12/09	0.3	39.50	0	0.00	38.80	0.3	641	0.05%
2022/12/06	5	41.00	0	0.00	40.20	5	649	0.77%
2022/12/05	20	41.90	22	42.00	41.60	-2	646	-0.31%
2022/12/01	3	40.48	1	41.20	40.65	2	635	0.31%
2022/11/30	0	0.00	2	39.93	39.65	-2	651	-0.31%
2022/11/29	2	39.05	0	0.00	39.05	2	657	0.30%
2022/11/28	8	38.75	17	39.16	39.20	-9	689	-1.30%
2022/11/25	14	39.76	7	39.77	38.65	7	820	0.85%
2022/11/24	7	39.40	5	39.07	39.40	2	862	0.23%
2022/11/23	0	0.00	10	38.71	38.50	-10	954	-1.05%
2022/11/22	1	38.15	8	38.41	38.25	-7	961	-0.73%
2022/11/21	1	39.10	0	0.00	38.70	1	977	0.10%
2022/11/18	3.1	40.24	3	40.40	39.90	0.1	983	0.01%
2022/11/17	15	39.90	14	39.61	40.65	1	994	0.10%
2022/11/16	2	38.15	1	38.85	38.00	1	957	0.10%
2022/11/15	1	38.55	1	38.30	38.50	0	963	0.00%
2022/11/14	2	37.55	3.3	38.04	38.20	-1.3	978	-0.13%
2022/11/11	88	37.00	5	37.31	37.15	83	992	8.37%
2022/11/10	26	37.57	24	37.60	36.55	2	1,018	0.20%
2022/11/09	2	36.70	0	0.00	36.90	2	1,030	0.19%
2022/11/08	2	37.40	4	37.16	36.70	-2	1,072	-0.19%
2022/11/07	2	36.18	1	37.00	36.25	1	1,110	0.09%
2022/11/03	6	36.38	8	36.49	36.50	-2	1,465	-0.14%
2022/11/02	9	35.56	8	35.68	35.90	1	1,480	0.07%
2022/11/01	6	34.89	7	34.96	35.10	-1	1,494	-0.07%
2022/10/31	1	34.45	3	34.47	34.50	-2	1,499	-0.13%
2022/10/28	1	34.05	2	34.53	33.50	-1	1,507	-0.07%
2022/10/27	3	33.90	0	0.00	34.55	3	1,535	0.20%
2022/10/26	10	33.77	33	34.17	33.55	-23	1,550	-1.48%
2022/10/25	4	33.89	0	0.00	33.25	4	1,549	0.26%
2022/10/24	2	34.05	6	34.35	34.05	-4	1,555	-0.26%
2022/10/21	1	33.50	3	33.25	33.05	-2	1,564	-0.13%
2022/10/20	0	0.00	1	33.75	34.10	-1	1,577	-0.06%
2022/10/19	1	35.05	1	35.15	34.80	0	1,593	0.00%
2022/10/18	0	0.00	5	35.13	34.95	-5	1,609	-0.31%
2022/10/17	13	33.46	10	34.60	34.90	3	1,650	0.18%
2022/10/14	1	34.65	5	34.80	34.80	-4	1,672	-0.24%
2022/10/13	2	32.40	0	0.00	32.25	2	1,699	0.12%
2022/10/11	4	36.42	2	36.20	35.90	2	1,839	0.11%
2022/10/07	0	0.00	3	38.55	38.80	-3	2,075	-0.14%
2022/10/06	0	0.00	5	38.55	38.45	-5	2,151	-0.23%
2022/10/05	4	39.13	5	39.30	38.40	-1	2,171	-0.05%
2022/10/04	15	38.89	0	0.00	39.00	15	2,170	0.69%
2022/10/03	9	37.74	5	37.79	37.90	4	2,176	0.18%
2022/09/30	7	36.39	1	36.60	37.15	6	2,183	0.27%
2022/09/29	2	37.25	3	37.30	37.10	-1	2,196	-0.05%
2022/09/28	10	37.81	0	0.00	36.80	10	2,197	0.46%
2022/09/27	4	38.93	6	38.42	39.00	-2	2,193	-0.09%
2022/09/26	3.1	38.80	7	39.06	38.50	-4	2,206	-0.18%
2022/09/23	0.1	41.00	2	41.40	40.85	-2	2,214	-0.09%
2022/09/22	4	41.43	2	41.48	42.20	2	2,219	0.09%
2022/09/21	4	41.50	25	41.58	41.25	-21	2,219	-0.95%
2022/09/20	1	42.65	1.1	42.59	42.60	-0.1	2,216	0.00%
2022/09/19	1	42.50	8	42.57	42.45	-7	2,224	-0.31%
2022/09/16	0	44.14	0	0.00	43.30	0	2,223	0.00%
2022/09/15	2	44.98	0	0.00	44.15	2	2,227	0.09%
2022/09/14	0	0.00	1	44.00	44.80	-1	2,232	-0.04%
2022/09/13	2	45.53	1	45.40	45.25	1	2,233	0.05%
2022/09/12	1	45.60	0	0.00	45.25	1	2,246	0.04%
2022/09/08	1	45.00	2	44.85	44.80	-1	2,254	-0.04%
2022/09/07	1	44.65	1	44.35	44.25	0	2,260	0.00%
2022/09/06	24	46.99	5	46.28	45.00	19	2,260	0.84%
2022/09/05	7	46.35	0	0.00	45.55	7	2,241	0.31%
2022/09/02	17	48.13	31	47.55	47.25	-14	2,234	-0.63%
2022/09/01	47	50.18	42.1	49.98	48.20	4.9	2,207	0.22%
2022/08/31	17	48.85	15.1	48.86	49.40	1.9	2,082	0.09%
2022/08/30	46	48.13	48	48.09	48.70	-2	2,042	-0.10%
2022/08/29	2	45.68	1	46.30	46.05	1	1,953	0.05%
2022/08/26	10.1	47.16	5	47.58	47.20	5.1	1,958	0.26%
2022/08/25	3	46.55	17	46.59	47.00	-14	1,956	-0.72%
2022/08/24	1	46.49	0	0.00	45.90	1	1,994	0.05%
2022/08/23	1	46.30	1	47.50	47.25	0	1,975	0.00%
2022/08/22	6	47.64	6	47.46	47.10	0	1,968	0.00%
2022/08/19	0	0.00	1	47.55	48.00	-1	1,958	-0.05%
2022/08/18	2	47.00	3	46.85	47.40	-1	1,940	-0.05%
2022/08/17	1	47.35	3	46.85	46.30	-2	1,925	-0.10%
2022/08/16	18	48.41	10.1	48.36	47.70	7.9	1,899	0.42%
2022/08/15	16.1	48.32	16	48.03	47.85	0.1	1,867	0.01%
2022/08/12	8	47.56	7	47.90	47.50	1	1,829	0.05%
2022/08/11	63	48.41	63	48.29	48.55	0	1,794	0.00%
2022/08/10	14	46.23	35	46.31	47.85	-21	1,566	-1.34%
2022/08/09	2	43.08	1	44.25	43.50	1	1,468	0.07%
2022/08/08	2	42.88	6	41.79	43.00	-4	1,483	-0.27%
2022/08/05	4	41.33	3	41.45	41.75	1	1,484	0.07%
2022/08/04	1	40.45	2	40.10	40.35	-1	1,486	-0.07%
2022/08/03	3	41.00	2	40.95	40.50	1	1,485	0.07%
2022/08/02	7	40.74	3	41.42	40.90	4	1,463	0.27%
2022/08/01	3	42.10	0	0.00	42.10	3	1,456	0.21%
2022/07/29	1	42.55	0.2	42.35	42.35	0.8	1,463	0.06%
2022/07/28	0	0.00	12	42.00	42.00	-12	1,468	-0.82%
2022/07/27	0	0.00	1	43.05	43.00	-1	1,459	-0.07%
2022/07/26	1	42.80	32	43.08	42.55	-31	1,447	-2.14%
2022/07/25	9	44.86	0	0.00	44.80	9	1,435	0.63%
2022/07/22	50	44.96	19	45.35	44.65	31	1,427	2.17%
2022/07/21	2.1	43.71	4	43.36	44.15	-1.9	1,411	-0.14%
2022/07/20	11	45.10	5	45.01	44.10	6	1,395	0.43%
2022/07/19	12	45.67	26	45.42	45.35	-14	1,380	-1.01%
2022/07/18	23.1	45.44	21	45.80	46.10	2.1	1,323	0.16%
2022/07/15	94.1	44.33	99	44.61	46.10	-4.9	1,233	-0.40%
2022/07/14	38	41.43	61.3	41.52	42.50	-23.3	989	-2.35%
2022/07/13	16.2	39.49	15	39.30	38.65	1.2	916	0.13%
2022/07/12	3	37.30	22	37.49	36.80	-19	899	-2.11%
2022/07/11	10	39.68	20	40.20	39.00	-10	898	-1.11%
2022/07/08	11	39.49	12	39.50	39.70	-1	891	-0.11%
2022/07/07	13	37.95	30	37.78	38.60	-17	892	-1.91%
2022/07/06	7	37.46	1	38.10	36.70	6	889	0.67%
2022/07/05	9.3	37.32	5	38.85	37.90	4.3	890	0.48%
2022/07/04	2	37.55	4	37.78	37.45	-2	887	-0.23%
2022/07/01	68	39.56	0	0.00	37.00	68	871	7.80%
2022/06/30	15	40.69	29	41.04	40.40	-14	851	-1.64%
2022/06/29	6	42.48	4	41.95	43.05	2	847	0.24%
2022/06/28	0	0.00	3	42.80	42.65	-3	844	-0.36%
2022/06/27	74	44.33	8	44.15	44.20	66	849	7.77%
2022/06/24	16	43.17	2	43.03	42.70	14	851	1.64%
2022/06/23	4	42.71	1	42.95	42.35	3	847	0.35%
2022/06/22	1	42.80	1	44.00	42.60	0	843	0.00%
2022/06/21	4	44.30	1.1	43.13	44.95	2.9	835	0.35%
2022/06/20	3	43.47	2	44.20	42.30	1	844	0.12%
2022/06/17	2	45.45	16.3	45.12	45.25	-14.3	829	-1.73%
2022/06/16	3	47.25	4	48.94	46.10	-1	821	-0.12%
2022/06/15	2	48.25	19	48.96	48.25	-17	821	-2.07%
2022/06/14	9	47.77	2	48.05	48.05	7	853	0.82%
2022/06/13	13	48.45	2	49.20	48.10	11	852	1.29%
2022/06/10	2	50.80	0	0.00	50.30	2	850	0.24%
2022/06/09	1	49.71	11	50.71	50.50	-10	849	-1.18%
2022/06/08	6	50.43	4	50.65	50.30	2	848	0.23%
2022/06/07	6	50.67	3	50.67	50.40	3	858	0.35%
2022/06/06	4	50.39	7	51.07	51.30	-3	870	-0.34%
2022/06/02	8	51.43	1	51.00	50.80	7	899	0.78%
2022/06/01	21	53.04	17	52.91	52.80	4	925	0.44%
2022/05/31	7	49.46	12	49.21	50.00	-5	882	-0.57%
2022/05/30	1	48.75	3	48.75	49.00	-2	876	-0.23%
2022/05/26	3	48.10	4	48.00	47.45	-1	875	-0.11%
2022/05/25	1	47.55	5	47.81	47.75	-4	879	-0.45%
2022/05/24	4	47.42	1	48.25	46.95	3	888	0.34%
2022/05/23	3.1	48.28	2	48.23	47.80	1.1	883	0.12%
2022/05/20	1	49.00	1	49.20	49.20	0	878	0.00%
2022/05/19	1	48.50	3	48.70	49.60	-2	874	-0.23%
2022/05/18	3	49.07	3	49.33	49.40	0	867	0.00%
2022/05/17	0	0.00	0.1	49.15	49.15	-0.1	858	-0.01%
2022/05/16	2	48.50	12	48.44	48.50	-10	841	-1.19%
2022/05/13	6	45.23	12	45.89	45.80	-6	808	-0.74%
2022/05/12	4	44.35	8	45.01	44.10	-4	796	-0.50%
2022/05/11	0	0.00	9	44.46	44.60	-9	789	-1.14%
2022/05/10	0	0.00	2	42.55	43.35	-2	783	-0.26%
2022/05/09	2	43.75	15	43.68	42.50	-13	796	-1.63%
2022/05/06	3	45.88	28	44.83	46.00	-25	821	-3.04%
2022/05/05	5	45.20	5.1	45.12	45.20	-0.1	812	-0.02%
2022/05/04	2	43.65	4	44.03	43.75	-2	810	-0.25%
2022/05/03	2	43.10	3	43.13	43.70	-1	816	-0.12%
2022/04/29	1	42.80	1	44.00	43.10	0	819	0.00%
2022/04/28	2	42.10	3	42.70	42.85	-1	820	-0.12%
2022/04/27	1	41.10	3	42.60	42.50	-2	814	-0.25%
2022/04/26	2	44.35	15.1	44.52	44.20	-13.1	789	-1.65%
2022/04/25	10.1	45.22	9.1	45.97	44.60	1	787	0.12%
2022/04/22	2	49.28	10	49.29	49.25	-8	766	-1.04%
2022/04/21	3	50.30	22.4	50.30	50.30	-19.4	772	-2.52%
2022/04/19	6	52.33	8	53.11	51.30	-2	794	-0.25%
2022/04/18	8	53.65	1	54.20	53.10	7	807	0.87%
2022/04/15	9	55.36	0	0.00	55.90	9	815	1.10%
2022/04/14	7	55.63	1	55.70	55.80	6	839	0.71%
2022/04/13	4	55.98	1	56.30	55.20	3	839	0.36%
2022/04/12	3	54.93	5	54.60	54.90	-2	850	-0.24%
2022/04/11	2	53.50	6	53.47	54.00	-4	891	-0.45%
2022/04/08	2	55.15	2	55.15	55.00	0	890	0.00%
2022/04/07	4	53.60	1	53.20	53.90	3	888	0.34%
2022/04/06	0	0.00	1	55.40	54.30	-1	889	-0.11%
2022/04/01	6	55.00	1	55.10	55.20	5	898	0.56%
2022/03/31	3	54.37	0	0.00	53.90	3	896	0.33%
2022/03/30	15.1	55.31	9	55.10	55.20	6.1	907	0.67%
2022/03/29	5.1	54.95	8	55.19	54.70	-3	915	-0.32%
2022/03/28	2	53.15	5	53.00	53.30	-3	921	-0.33%
2022/03/25	1	53.90	1	53.80	53.70	0	954	0.00%
2022/03/24	0	0.00	1	54.80	54.70	-1	960	-0.10%
2022/03/23	13	55.08	34	54.73	55.30	-21	981	-2.14%
2022/03/22	0	0.00	1	53.20	53.30	-1	979	-0.10%
2022/03/21	1	53.80	1	54.70	53.40	0	991	0.00%
2022/03/18	0	0.00	26	53.48	53.70	-26	1,019	-2.55%
2022/03/17	41	54.00	19	53.51	53.30	22	1,027	2.14%
2022/03/16	5	49.71	0	0.00	49.70	5	1,012	0.49%
2022/03/15	4	50.04	1	50.00	49.60	3	1,074	0.28%
2022/03/14	1	52.90	0	0.00	52.40	1	1,115	0.09%
2022/03/11	3	52.03	7	52.00	52.50	-4	1,131	-0.35%
2022/03/10	0	0.00	3	51.47	52.70	-3	1,158	-0.26%
2022/03/09	7	49.61	5	49.79	50.00	2	1,168	0.17%
2022/03/08	60	49.74	34	51.08	49.35	26	1,191	2.18%
2022/03/07	26.5	53.08	32.2	52.64	52.30	-5.7	1,185	-0.48%
2022/03/04	10	58.58	18	58.59	58.10	-8	1,259	-0.64%
2022/03/03	3.5	59.63	2	59.70	58.80	1.5	1,323	0.11%
2022/03/02	12	59.23	0	0.00	59.40	12	1,424	0.84%
2022/03/01	2	59.85	0	0.00	59.80	2	1,696	0.12%
2022/02/25	10	58.80	10	59.00	59.20	0	1,817	0.00%
2022/02/24	11	59.06	8	60.46	58.40	3	2,064	0.15%
2022/02/23	1	60.90	1	60.70	60.90	0	2,829	0.00%
2022/02/22	15	61.00	0	0.00	61.10	15	2,967	0.51%
2022/02/21	14	62.57	0	0.00	62.50	14	3,099	0.45%
2022/02/18	1	62.00	1	62.60	62.70	0	3,123	0.00%
2022/02/17	2	62.40	1	62.70	62.40	1	3,162	0.03%
2022/02/16	2	62.40	2	62.90	62.40	0	3,221	0.00%
2022/02/15	0	0.00	25	62.34	62.20	-25	3,248	-0.77%
2022/02/14	0	0.00	1	61.90	61.90	-1	3,261	-0.03%
2022/02/11	0	0.00	2	63.20	63.20	-2	3,277	-0.06%
2022/02/10	2.1	63.29	0	0.00	63.60	2.1	3,314	0.06%
2022/02/09	29.1	64.15	11	64.15	64.50	18.1	3,333	0.54%
2022/02/08	38	64.71	36.1	64.54	64.80	1.9	3,345	0.06%
2022/02/07	1	61.00	13	59.98	60.90	-12	3,327	-0.36%
2022/01/26	0	0.00	2	59.85	59.80	-2	3,350	-0.06%
2022/01/25	20	60.92	9	60.80	60.50	11	3,402	0.32%
2022/01/24	52	61.28	3	60.87	61.40	49	3,464	1.41%
2022/01/21	0	0.00	2	62.80	62.00	-2	3,520	-0.06%
2022/01/20	2	62.40	0	0.00	62.40	2	3,570	0.06%
2022/01/19	0	0.00	1	62.30	62.30	-1	3,751	-0.03%
2022/01/18	12	63.38	14	63.63	62.90	-2	3,931	-0.05%
2022/01/17	1	62.30	2	62.70	62.80	-1	3,989	-0.03%
2022/01/14	2	62.60	5	62.56	62.10	-3	4,076	-0.07%
2022/01/13	5	62.00	18	62.13	63.40	-13	4,112	-0.32%
2022/01/12	11	62.29	32.1	63.20	62.10	-21.1	4,188	-0.50%
2022/01/11	25	64.12	53	64.36	63.80	-28	4,230	-0.66%
2022/01/10	0	0.00	4	65.95	65.60	-4	4,226	-0.10%
2022/01/07	43	66.88	10.2	66.92	66.30	32.8	4,233	0.77%
2022/01/06	12	68.88	4	68.98	68.80	8	4,213	0.19%
2022/01/05	17	69.91	31	70.65	69.60	-14	4,222	-0.33%
2022/01/04	35.1	70.39	16	70.70	70.30	19.1	4,217	0.45%
2022/01/03	3	68.60	2.1	68.85	68.20	1	4,185	0.02%
2021/12/30	1	68.90	5	68.88	68.80	-4	4,205	-0.10%
2021/12/29	6	68.63	0.1	68.80	68.80	5.9	4,220	0.14%
2021/12/28	4	68.68	0	0.00	68.30	4	4,241	0.09%
2021/12/27	3.1	69.45	4.2	69.07	68.80	-1.1	4,254	-0.03%
2021/12/24	3.1	69.10	0	0.00	68.80	3.1	4,276	0.07%
2021/12/23	4	69.93	1.6	70.12	69.70	2.4	4,282	0.06%
2021/12/22	6	70.75	7	71.30	70.50	-1	4,284	-0.02%
2021/12/21	8.1	70.77	14.4	70.47	70.60	-6.3	4,283	-0.15%
2021/12/20	7	69.30	17	69.53	69.20	-10	4,274	-0.23%
2021/12/17	8.1	69.63	30	69.94	69.20	-21.9	4,279	-0.51%
2021/12/16	16	69.16	19	69.64	69.70	-3	4,271	-0.07%
2021/12/15	10	68.60	4	68.78	68.60	6	4,273	0.14%
2021/12/14	12	69.19	19.3	69.71	68.00	-7.3	4,277	-0.17%
2021/12/13	8.4	70.44	15	71.31	70.30	-6.6	4,269	-0.15%
2021/12/10	16	70.79	13	71.15	70.60	3	4,275	0.07%
2021/12/09	32	73.03	26	73.06	72.40	6	4,267	0.14%
2021/12/08	14.1	72.54	18.5	72.39	72.00	-4.4	4,220	-0.10%
2021/12/07	9	71.38	7	71.93	70.80	2	4,198	0.05%
2021/12/06	11.4	71.73	7	72.17	71.30	4.4	4,257	0.10%
2021/12/03	10	71.69	27.4	71.86	71.10	-17.4	4,348	-0.40%
2021/12/02	72.1	72.52	11.5	72.26	70.40	60.6	4,379	1.38%
2021/12/01	54	72.57	5	72.94	73.00	49	4,423	1.11%
2021/11/30	64	73.13	90	73.58	74.00	-26	4,520	-0.58%
2021/11/29	50	69.60	7.2	69.33	70.40	42.8	4,674	0.92%
2021/11/26	24.1	73.54	44.2	74.31	72.20	-20.1	4,743	-0.42%
2021/11/25	100.2	78.84	101.1	77.77	75.50	-0.9	4,692	-0.02%	大賣/
2021/11/24	42.2	75.15	46.3	74.87	74.60	-4.1	4,488	-0.09%
2021/11/23	77.5	77.06	113.4	77.53	76.10	-35.9	4,466	-0.80%	大賣/
2021/11/22	292.9	79.59	280.3	79.29	78.40	12.6	4,574	0.27%	大買/大賣/
2021/11/19	3	74.63	14.4	75.49	75.90	-11.4	3,870	-0.30%
2021/11/18	39.4	69.86	31.1	69.46	69.00	8.3	3,804	0.22%
2021/11/17	7.1	67.43	6	67.95	67.30	1.1	3,736	0.03%
2021/11/16	18.1	67.85	15	68.25	67.20	3.1	3,774	0.08%
2021/11/15	61.2	67.47	30	66.81	68.20	31.2	3,816	0.82%
2021/11/12	13	65.23	31	65.02	65.00	-18	3,901	-0.46%
2021/11/11	9	63.91	26.1	64.02	63.70	-17.1	3,943	-0.43%
2021/11/10	11	63.89	8	63.83	64.50	3	3,995	0.08%
2021/11/09	18	64.20	15.8	64.13	63.80	2.2	4,030	0.06%
2021/11/08	34.1	66.77	31	66.47	65.50	3.1	4,056	0.08%
2021/11/05	10.1	65.92	4	66.10	65.80	6.1	4,180	0.15%
2021/11/04	8	67.99	4.1	67.82	67.10	3.9	4,288	0.09%
2021/11/03	29.7	67.81	5.2	67.90	67.70	24.5	4,406	0.56%
2021/11/02	14	70.53	8.2	67.96	69.00	5.8	4,530	0.13%
2021/11/01	9	70.87	18	70.41	70.40	-9	4,505	-0.20%
2021/10/29	19.2	67.80	16.3	68.40	67.40	2.9	4,468	0.07%
2021/10/28	9	70.57	35.2	69.73	69.30	-26.2	4,460	-0.59%
2021/10/27	48.3	72.15	47.4	72.02	70.50	0.9	4,469	0.02%
2021/10/26	58.5	70.53	66.3	69.86	71.60	-7.8	4,357	-0.18%
2021/10/25	24.3	67.11	23.1	67.01	67.20	1.2	4,242	0.03%
2021/10/22	140	65.70	117	65.55	65.20	23	4,282	0.54%	大買/大賣/
2021/10/21	3	64.76	33.1	64.45	63.90	-30.1	4,301	-0.70%
2021/10/20	36.2	64.08	22.1	64.07	64.50	14.1	4,381	0.32%
2021/10/19	53.1	61.66	22.3	61.95	62.70	30.8	4,462	0.69%
2021/10/18	1	58.50	6	58.38	59.10	-5	4,563	-0.11%
2021/10/15	8	59.21	7	59.59	58.70	1	4,679	0.02%
2021/10/14	17	57.93	13	57.80	58.70	4	4,871	0.08%
2021/10/13	11.2	58.22	0	0.00	58.30	11.2	5,372	0.21%
2021/10/12	13	58.79	4	59.20	58.00	9	5,723	0.16%
2021/10/08	5	60.20	35	60.07	60.00	-30	5,831	-0.51%
2021/10/07	31	60.02	9	60.33	60.10	22	6,007	0.37%
2021/10/06	18.1	58.39	2.3	58.47	57.60	15.8	6,519	0.24%
2021/10/05	13.1	57.85	13	57.92	59.30	0.1	6,579	0.00%
2021/10/04	6.2	59.32	6	59.37	58.30	0.2	6,823	0.00%
2021/10/01	14	59.74	18.5	59.72	59.70	-4.5	6,887	-0.07%
2021/09/30	8	61.59	7	61.47	62.10	1	6,903	0.01%
2021/09/29	7.1	61.07	14.1	60.99	60.30	-7	7,000	-0.10%
2021/09/28	8	62.71	7.3	62.41	62.70	0.7	7,141	0.01%
2021/09/27	4.6	64.12	9	64.00	63.50	-4.4	7,163	-0.06%
2021/09/24	3	65.20	2	64.95	65.00	1	7,172	0.01%
2021/09/23	7	65.03	3	65.17	65.10	4	7,189	0.06%
2021/09/22	0	0.00	3.1	64.58	64.20	-3.1	7,225	-0.04%
2021/09/17	4	65.55	2	64.65	66.10	2	7,294	0.03%
2021/09/16	3	65.50	2.2	65.45	64.90	0.8	7,441	0.01%
2021/09/15	3	65.17	3.1	66.03	65.10	-0.1	7,483	0.00%
2021/09/14	8	66.65	14	66.78	66.70	-6	7,512	-0.08%
2021/09/13	10.8	66.57	4	66.88	66.40	6.8	7,593	0.09%
2021/09/10	13	67.18	6	67.53	66.80	7	7,743	0.09%
2021/09/09	19	66.92	22	67.12	67.40	-3	7,978	-0.04%
2021/09/08	33	71.03	60	70.60	68.50	-27	8,008	-0.34%
2021/09/07	21	69.11	13.1	69.61	70.00	7.9	7,981	0.10%
2021/09/06	120	71.72	59	71.56	70.00	61	8,019	0.76%	大買/
2021/09/03	43.1	71.72	39	72.14	71.10	4.1	8,316	0.05%
2021/09/02	83.1	72.92	56.3	73.37	71.50	26.8	8,322	0.32%
2021/09/01	2	71.80	30.2	73.90	74.50	-28.2	8,202	-0.34%
2021/08/31	21	67.53	10	68.08	67.80	11	8,105	0.14%
2021/08/30	27.1	69.90	35	69.80	68.90	-7.9	8,168	-0.10%
2021/08/27	62.6	71.50	87.1	71.00	70.80	-24.5	8,229	-0.30%
2021/08/26	168.6	71.87	211.2	72.23	72.20	-42.6	8,211	-0.52%	大買/大賣/
2021/08/25	8	64.96	27.1	67.26	69.80	-19.1	8,018	-0.24%
2021/08/24	95	65.18	22.2	64.45	63.50	72.8	8,209	0.89%
2021/08/23	23.5	64.32	28	63.57	65.10	-4.5	8,287	-0.05%
2021/08/20	42	61.59	80	61.70	60.50	-38	8,563	-0.44%
2021/08/19	30	62.62	19	63.29	62.20	11	9,304	0.12%
2021/08/18	113.1	62.33	96	61.03	65.10	17.1	9,425	0.18%	大買/
2021/08/17	44	62.60	74	62.75	60.20	-30	9,477	-0.32%
2021/08/16	52	63.47	40.3	64.00	63.20	11.8	9,534	0.12%
2021/08/13	30.1	66.82	34	66.91	65.90	-3.9	9,568	-0.04%
2021/08/12	30	67.64	26.3	67.64	68.70	3.7	9,562	0.04%
2021/08/11	111	67.23	91	67.66	67.10	20	9,603	0.21%	大買/
2021/08/10	55.1	69.26	52.1	69.07	67.80	3	9,591	0.03%
2021/08/09	67.2	72.66	53	72.88	71.50	14.2	9,631	0.15%
2021/08/06	67	76.09	70.1	75.51	75.50	-3.1	9,759	-0.03%
2021/08/05	22	79.89	11	79.36	79.00	11	9,761	0.11%
2021/08/04	13	80.56	15	80.63	80.50	-2	9,918	-0.02%
2021/08/03	19	80.33	15	80.37	80.30	4	10,005	0.04%
2021/08/02	32	78.63	38	79.45	78.80	-6	10,000	-0.06%
2021/07/30	39.1	81.30	50.2	80.84	79.00	-11.1	10,059	-0.11%
2021/07/29	37.5	80.81	32.3	80.93	81.20	5.2	10,060	0.05%
2021/07/28	41.1	80.34	42	79.77	81.20	-1	10,075	-0.01%
2021/07/27	43.1	86.41	52.1	86.67	84.10	-8.9	10,188	-0.09%
2021/07/26	46.1	88.47	45.7	88.66	88.30	0.4	10,177	0.00%
2021/07/23	52.3	90.95	49.7	90.53	88.70	2.6	10,103	0.03%
2021/07/22	61.1	93.93	85.4	94.29	92.50	-24.3	10,000	-0.24%
2021/07/21	46.3	96.26	55	96.19	95.00	-8.8	9,907	-0.09%
2021/07/20	64	98.22	63	97.51	95.80	1	9,895	0.01%
2021/07/19	325.1	102.18	327.7	102.32	98.50	-2.6	9,787	-0.03%	大買/大賣/
2021/07/16	105	96.78	125.6	96.77	100.00	-20.6	9,392	-0.22%	大買/大賣/
2021/07/15	49	91.85	49.2	92.59	91.30	-0.2	9,134	0.00%
2021/07/14	79.4	95.74	85	96.10	93.40	-5.6	9,081	-0.06%
2021/07/13	258.5	102.63	224.3	102.51	96.10	34.2	9,008	0.38%	大買/大賣/
2021/07/12	6	96.03	17.3	97.79	97.90	-11.3	8,618	-0.13%
2021/07/09	66.5	89.09	104.1	89.67	89.00	-37.6	8,677	-0.43%	大賣/
2021/07/08	20.1	87.45	34	87.36	86.90	-13.9	8,649	-0.16%
2021/07/07	12	85.81	12	86.47	85.70	0	8,669	0.00%
2021/07/06	33	87.77	22	87.04	85.70	11	8,801	0.12%
2021/07/05	42.1	87.30	49	87.35	87.10	-6.9	9,006	-0.08%
2021/07/02	5.3	83.99	12	83.70	84.10	-6.7	8,899	-0.08%
2021/07/01	18	82.44	10	82.37	82.20	8	8,914	0.09%
2021/06/30	14	83.63	13	83.95	84.00	1	8,989	0.01%
2021/06/29	16	84.81	14	84.93	83.30	2	9,120	0.02%
2021/06/28	29	87.21	36.2	87.20	86.40	-7.1	9,121	-0.08%
2021/06/25	54.1	86.02	62.1	85.91	86.10	-8	9,090	-0.09%
2021/06/24	5.1	84.22	7	83.97	84.30	-1.9	9,049	-0.02%
2021/06/23	17.2	82.34	15	82.73	82.40	2.2	9,210	0.02%
2021/06/22	15	83.97	16.1	82.66	81.00	-1.1	9,240	-0.01%
2021/06/21	47	87.46	60	86.93	84.80	-13	9,265	-0.14%
2021/06/18	117.1	91.58	106.1	91.72	91.60	11	9,368	0.12%	大買/大賣/
2021/06/17	24.1	87.34	31.3	87.77	88.80	-7.2	9,388	-0.08%
2021/06/16	50	86.72	97	86.78	86.40	-47	9,440	-0.50%
2021/06/15	48	86.39	30	86.57	86.50	18	9,906	0.18%
2021/06/11	115.2	87.88	111	87.90	86.60	4.2	9,953	0.04%	大買/大賣/
2021/06/10	38.2	84.29	45	84.80	84.50	-6.8	9,800	-0.07%
2021/06/09	21	84.13	27	83.82	83.20	-6	9,889	-0.06%
2021/06/08	15	82.40	12	82.24	81.80	3	10,424	0.03%
2021/06/07	19	82.52	18.5	81.98	81.60	0.5	10,638	0.00%
2021/06/04	41	83.75	39	84.59	85.20	2	10,690	0.02%
2021/06/03	42	83.27	39	83.18	82.50	3	10,817	0.03%
2021/06/02	70	84.08	98	82.99	81.90	-28	11,023	-0.25%
2021/06/01	184	87.18	186	86.88	86.30	-2	11,140	-0.02%	大買/大賣/
2021/05/31	49	86.24	81	85.22	83.80	-32	11,201	-0.29%
2021/05/28	153.1	87.27	106.1	87.58	85.90	47	11,671	0.40%	大買/大賣/
2021/05/27	265.1	83.92	243	84.23	84.60	22.1	11,844	0.19%	大買/大賣/
2021/05/26	15	78.65	42.3	79.93	81.00	-27.3	11,483	-0.24%
2021/05/25	56	74.28	54	74.64	73.70	2	11,897	0.02%
2021/05/24	27	70.96	69	71.67	70.70	-42	12,276	-0.34%
2021/05/21	32	69.57	25	69.54	70.00	7	13,082	0.05%
2021/05/20	18.1	68.82	32	69.03	67.50	-13.9	13,123	-0.11%
2021/05/19	37	68.38	37	68.12	69.20	0	13,468	0.00%
2021/05/18	75	66.78	37	66.92	68.10	38	13,700	0.28%
2021/05/17	91	64.19	82.5	64.74	63.90	8.5	13,799	0.06%
2021/05/14	145.6	70.21	86	67.71	66.00	59.6	13,757	0.43%	大買/
2021/05/13	30	66.52	53	65.61	69.90	-23	13,805	-0.17%
2021/05/12	18	65.49	115	65.31	63.60	-97	14,505	-0.67%	大賣/
2021/05/11	41	70.10	15.2	71.65	69.40	25.9	14,664	0.18%
2021/05/10	5.1	78.37	4	77.48	77.10	1.1	14,787	0.01%
2021/05/07	28.3	77.32	77	78.15	79.40	-48.8	15,081	-0.32%
2021/05/06	17.1	75.27	22.3	75.72	74.00	-5.2	15,330	-0.03%
2021/05/05	74.1	77.12	38	77.47	75.20	36.1	15,604	0.23%
2021/05/04	93.1	77.92	84.3	76.08	78.80	8.8	15,754	0.06%
2021/05/03	37	80.16	30	79.08	76.10	7	15,681	0.04%
2021/04/29	13	83.18	21	83.85	84.00	-8	15,791	-0.05%
2021/04/28	21	83.55	18	83.91	83.00	3	15,976	0.02%
2021/04/27	32	85.12	25	84.96	84.00	7	16,273	0.04%
2021/04/26	44.3	86.80	18	87.21	87.50	26.3	16,581	0.16%
2021/04/23	31.1	84.57	37	84.30	83.90	-5.9	16,754	-0.04%
2021/04/22	26.2	86.21	59.2	85.73	83.00	-33	17,405	-0.19%
2021/04/21	30.1	89.01	26	89.08	87.20	4.1	17,753	0.02%
2021/04/20	21	92.16	15	91.83	90.50	6	17,814	0.03%
2021/04/19	56.5	90.40	88	90.41	90.30	-31.5	18,127	-0.17%
2021/04/16	59.1	92.74	78.5	92.70	91.90	-19.4	18,408	-0.11%
2021/04/15	61.2	94.58	60	95.01	94.20	1.2	18,718	0.01%
2021/04/14	150.1	97.92	163	96.56	96.00	-12.9	18,901	-0.07%	大買/大賣/
2021/04/13	78	108.16	58.5	108.59	103.50	19.5	18,846	0.10%
2021/04/12	76	112.53	78	112.42	110.00	-2	18,901	-0.01%
2021/04/09	140.6	113.51	105.1	113.88	112.00	35.5	19,036	0.19%	大買/大賣/
2021/04/08	22.1	108.14	25	108.02	107.00	-2.9	18,952	-0.02%
2021/04/07	20.1	107.50	16.1	107.60	107.50	4	19,268	0.02%
2021/04/06	43.1	108.72	62.1	108.31	108.00	-19	19,694	-0.10%
2021/04/01	76.1	108.55	100	108.89	107.00	-23.9	20,155	-0.12%
2021/03/31	29.1	105.59	57	105.62	104.50	-27.9	20,649	-0.14%
2021/03/30	39	107.96	26.5	108.09	107.50	12.5	21,222	0.06%
2021/03/29	83.1	107.74	132	108.23	108.00	-48.9	21,444	-0.23%	大賣/
2021/03/26	167.1	105.36	135	106.23	107.00	32.1	21,382	0.15%	大買/大賣/
2021/03/25	49	100.03	42	100.01	100.00	7	21,182	0.03%
2021/03/24	78	100.50	37.2	100.83	101.00	40.8	21,119	0.19%
2021/03/23	116.5	101.15	99.1	102.11	101.00	17.4	21,027	0.08%	大買/
2021/03/22	175.2	107.97	143.4	106.81	103.50	31.8	20,783	0.15%	大買/大賣/
2021/03/19	100	114.84	79	115.24	114.00	21	20,584	0.10%
2021/03/18	237	121.71	248	121.46	118.50	-11	20,480	-0.05%	大買/大賣/
2021/03/17	68	116.42	50	116.75	118.00	18	19,998	0.09%
2021/03/16	61.1	117.26	59	116.78	116.00	2.1	19,960	0.01%
2021/03/15	81	115.53	71	115.65	117.00	10	19,903	0.05%
2021/03/12	294	118.26	239	117.28	113.00	55	19,942	0.28%	大買/大賣/
2021/03/11	33	110.64	105	109.56	115.50	-72	19,330	-0.37%	大賣/
2021/03/10	53	107.77	201	106.94	105.00	-148	19,269	-0.77%	大賣/鉅額交易
2021/03/09	127	106.51	118	106.64	106.50	9	19,205	0.05%	大買/大賣/
2021/03/08	179	110.86	177.5	109.95	107.00	1.5	19,017	0.01%	大買/大賣/
2021/03/05	181	115.24	223	115.58	113.00	-42	18,799	-0.22%	大買/大賣/
2021/03/04	119	117.24	148	116.85	115.50	-29	18,627	-0.16%	大買/大賣/
2021/03/03	200	117.27	207	117.46	118.00	-7	18,555	-0.04%	大買/大賣/
2021/03/02	192.3	116.50	191.4	116.75	114.00	0.9	18,030	0.00%	大買/大賣/
2021/02/26	236.4	108.37	297	109.10	112.00	-60.6	17,564	-0.35%	大買/大賣/
2021/02/25	375.1	118.03	298	118.34	110.00	77.1	17,182	0.45%	大買/大賣/
2021/02/24	278	118.58	248	117.83	118.00	30	16,633	0.18%	大買/大賣/
2021/02/23	363	116.41	367	116.28	113.00	-4	16,140	-0.02%	大買/大賣/
2021/02/22	88	109.00	50	110.32	112.00	38	15,357	0.25%
2021/02/19	117	94.08	125.1	96.55	102.00	-8.1	15,764	-0.05%	大買/大賣/
2021/02/18	90	94.01	87.1	93.08	92.80	2.9	15,649	0.02%
2021/02/17	96	89.47	76	90.04	89.50	20	15,442	0.13%
2021/02/05	35	87.16	53	87.22	86.40	-18	15,247	-0.12%
2021/02/04	99	87.37	75	87.18	86.30	24	15,177	0.16%
2021/02/03	256	90.11	223.4	89.84	87.20	32.7	14,961	0.22%	大買/大賣/
2021/02/02	149	84.62	199	83.66	88.10	-50	14,226	-0.35%	大買/大賣/
2021/02/01	179	81.68	81.3	81.86	80.10	97.7	14,127	0.69%	大買/
2021/01/29	112.1	88.18	100	87.96	84.20	12.1	14,018	0.09%	大買/
2021/01/28	176	89.51	207	89.25	87.10	-31	13,745	-0.23%	大買/大賣/
2021/01/27	108	87.10	128	87.38	87.90	-20	13,433	-0.15%	大買/大賣/
2021/01/26	97	86.58	108.1	86.24	83.10	-11.1	13,111	-0.08%	大賣/
2021/01/25	69.1	86.92	67.2	87.12	84.60	1.9	12,913	0.01%
2021/01/22	68	86.64	86	86.96	88.60	-18	12,828	-0.14%
2021/01/21	93.2	85.51	111	85.17	84.50	-17.8	12,721	-0.14%	大賣/
2021/01/20	151	87.92	186.2	86.72	85.10	-35.1	12,554	-0.28%	大買/大賣/
2021/01/19	268.6	94.73	294	94.95	91.30	-25.4	12,273	-0.21%	大買/大賣/
2021/01/18	190	92.72	205.1	92.32	91.60	-15.1	11,924	-0.13%	大買/大賣/
2021/01/15	292	97.21	304	96.75	94.90	-12	11,660	-0.10%	大買/大賣/
2021/01/14	281	87.95	157	90.18	92.80	124	10,947	1.13%	大買/大賣/鉅額交易
2021/01/13	63	84.63	53	84.32	84.40	10	10,528	0.09%
2021/01/12	105	86.44	195.2	85.35	83.60	-90.2	10,422	-0.87%	大買/大賣/
2021/01/11	144.2	85.85	126	85.17	84.70	18.2	10,112	0.18%	大買/大賣/
2021/01/08	198.2	84.57	179.1	85.05	87.10	19.1	9,805	0.20%	大買/大賣/
2021/01/07	136	75.90	126.2	76.27	79.20	9.8	9,445	0.10%	大買/大賣/
2021/01/06	83	72.62	71	72.42	72.00	12	9,446	0.13%
2021/01/05	163.1	74.75	64	74.64	74.00	99.1	9,468	1.05%	大買/
2021/01/04	113	75.57	101.2	75.23	74.20	11.8	9,490	0.12%	大買/大賣/
2020/12/31	111	72.75	51	72.92	73.60	60	9,643	0.62%	大買/
2020/12/30	138	72.06	123.1	72.14	71.50	14.9	9,626	0.16%	大買/大賣/
2020/12/29	75.2	72.70	98	73.01	69.70	-22.8	9,365	-0.24%
2020/12/28	153	72.43	114	71.28	70.80	39	8,956	0.44%	大買/大賣/
2020/12/25	121	68.24	159	68.97	70.50	-38	8,574	-0.44%	大買/大賣/
2020/12/24	293	61.06	298	60.94	64.10	-5	7,970	-0.06%	大買/大賣/
2020/12/23	49	56.74	86	57.09	58.30	-37	7,420	-0.50%
2020/12/22	6.1	53.12	39	53.20	53.00	-32.9	7,382	-0.45%
2020/12/21	20	51.55	9	52.00	51.90	11	7,460	0.15%
2020/12/18	3	53.13	6	52.98	52.80	-3	7,637	-0.04%
2020/12/17	25	52.22	35	51.91	52.80	-10	8,016	-0.12%
2020/12/16	9	52.98	11	53.22	53.00	-2	8,322	-0.02%
2020/12/15	82	53.99	82.1	53.67	52.00	-0.1	8,380	0.00%
2020/12/14	74	55.33	82.2	55.06	55.40	-8.2	8,349	-0.10%
2020/12/11	45	54.45	33	54.05	53.90	12	8,400	0.14%
2020/12/10	41	56.11	15	55.95	55.60	26	8,372	0.31%
2020/12/09	54.3	56.47	89	56.88	56.60	-34.7	8,313	-0.42%
2020/12/08	112	56.46	145	56.15	55.30	-33	8,172	-0.40%	大買/大賣/
2020/12/07	25	54.10	25	54.32	54.50	0	7,951	0.00%
2020/12/04	42	55.32	71	55.72	54.50	-29	7,924	-0.37%
2020/12/03	25	54.94	40	54.95	53.80	-15	7,786	-0.19%
2020/12/02	45	54.61	37	54.23	53.80	8	7,789	0.10%
2020/12/01	32	54.41	32	54.74	55.10	0	8,092	0.00%
2020/11/30	46	54.94	34	54.92	54.40	12	8,325	0.14%
2020/11/27	130	54.76	129.1	54.85	53.90	1	8,427	0.01%	大買/大賣/
2020/11/26	30	51.89	48	52.55	52.90	-18	8,274	-0.22%
2020/11/25	8	50.45	12	50.50	50.30	-4	8,477	-0.05%
2020/11/24	51.1	51.54	31	50.89	50.40	20.1	8,549	0.24%
2020/11/23	20	51.93	39	51.96	52.10	-19	8,561	-0.22%
2020/11/20	56	51.79	41	51.48	51.00	15	8,526	0.18%
2020/11/19	109	52.32	73	52.55	52.50	36	8,496	0.42%	大買/
2020/11/18	202	55.14	197	55.23	52.10	5	8,386	0.06%	大買/大賣/
2020/11/17	100	52.28	77.1	52.47	54.20	22.9	7,877	0.29%
2020/11/16	41	50.19	69	50.40	51.00	-28	7,621	-0.37%
2020/11/13	20	47.52	17	48.00	48.60	3	7,498	0.04%
2020/11/12	39	47.92	22	47.55	47.30	17	7,492	0.23%
2020/11/11	59	49.53	48	49.98	48.70	11	7,428	0.15%
2020/11/10	83	49.80	45	49.40	49.50	38	7,347	0.52%
2020/11/09	73	51.54	72	51.53	51.40	1	7,263	0.01%
2020/11/06	47	48.57	53	48.74	48.65	-6	7,013	-0.09%
2020/11/05	31	46.69	24	47.15	47.65	7	6,888	0.10%
2020/11/04	27	46.96	21	47.23	47.30	6	6,844	0.09%
2020/11/03	28	45.92	17	46.05	45.70	11	6,863	0.16%
2020/11/02	10	45.17	15	45.06	44.90	-5	6,882	-0.07%
2020/10/30	40	47.00	45	46.63	45.50	-5	6,853	-0.07%
2020/10/29	41	46.06	44	45.80	47.60	-3	6,799	-0.04%
2020/10/28	23	45.90	25	45.83	45.05	-2	6,708	-0.03%
2020/10/27	25	46.32	27	46.54	46.00	-2	6,634	-0.03%
2020/10/26	10	47.98	10	48.09	47.70	0	6,556	0.00%
2020/10/23	8	48.63	10	48.73	48.50	-2	6,531	-0.03%
2020/10/22	29	48.42	56	48.08	48.15	-27	6,510	-0.41%
2020/10/21	15	49.15	26	48.88	48.70	-11	6,472	-0.17%
2020/10/20	18.2	49.63	27	50.06	49.25	-8.8	6,427	-0.14%
2020/10/19	35	48.95	27	49.24	49.05	8	6,365	0.13%
2020/10/16	36	49.26	18	49.54	48.00	18	6,293	0.29%
2020/10/15	44	51.21	31	51.09	50.40	13	6,195	0.21%
2020/10/14	110	51.86	121	51.79	52.00	-11	6,099	-0.18%	大買/大賣/
2020/10/13	99	50.09	78	50.23	51.50	21	5,780	0.36%
2020/10/12	51	48.72	66	48.82	48.55	-15	5,573	-0.27%
2020/10/08	228	50.44	194	50.20	49.45	34	5,396	0.63%	大買/大賣/
2020/10/07	211	47.64	185	47.85	48.55	26	4,935	0.53%	大買/大賣/
2020/10/06	34	46.60	30	46.66	46.35	4	4,719	0.08%
2020/10/05	33	45.10	43	44.68	46.30	-10	4,621	-0.22%
2020/09/30	203	45.19	198	45.02	44.20	5	4,573	0.11%	大買/大賣/
2020/09/29	28	44.33	47	44.17	43.30	-19	4,418	-0.43%
2020/09/28	26	44.24	6	43.69	43.95	20	4,415	0.45%
2020/09/25	113	43.86	143.2	43.31	44.00	-30.2	4,353	-0.69%	大買/大賣/
2020/09/24	86	45.63	79.5	45.74	45.20	6.5	4,132	0.16%
2020/09/23	87.1	47.07	131	46.91	46.00	-43.9	3,997	-1.10%	大賣/
2020/09/22	306.1	47.50	286	47.23	47.70	20.1	3,814	0.53%	大買/大賣/
2020/09/21	82.2	45.89	98	45.58	46.60	-15.8	3,415	-0.46%
2020/09/18	11	45.29	21	46.01	45.20	-10	3,080	-0.32%
2020/09/17	11	44.60	23	44.40	44.35	-12	3,014	-0.40%
2020/09/16	41	43.39	44	43.93	44.30	-3	2,971	-0.10%
2020/09/15	22	41.91	34	41.86	41.85	-12	2,875	-0.42%
2020/09/14	1	39.80	14	40.85	41.40	-13	2,847	-0.46%
2020/09/11	9	39.57	1	40.30	39.30	8	2,882	0.28%
2020/09/10	7	40.81	23	41.34	40.50	-16	2,876	-0.56%
2020/09/09	9	39.17	52	38.99	40.25	-43	2,857	-1.50%
2020/09/08	40	39.49	5	39.80	38.95	35	2,816	1.24%
2020/09/07	20	41.22	14	41.67	39.60	6	2,767	0.22%
2020/09/04	77.5	41.85	93	41.76	43.20	-15.5	2,662	-0.58%
2020/09/03	131	41.39	107	41.31	40.55	24	2,291	1.05%	大買/大賣/
2020/09/02	30	38.55	47	38.49	40.25	-17	1,989	-0.85%
2020/09/01	36	35.91	24	35.82	36.60	12	1,778	0.67%
2020/08/31	109	34.57	68	35.07	35.25	41	1,679	2.44%	大買/
2020/08/28	29	32.71	55	32.52	33.55	-26	1,393	-1.87%
2020/08/27	3	29.97	20	29.80	30.50	-17	1,286	-1.32%
2020/08/26	6	29.15	8	29.26	29.50	-2	1,219	-0.16%
2020/08/25	7	28.09	8	28.39	29.20	-1	1,189	-0.08%
2020/08/24	5	28.20	20	27.57	27.80	-15	1,139	-1.32%
2020/08/21	5	26.54	33	26.96	27.50	-28	1,141	-2.45%
2020/08/20	21	25.36	1	25.80	25.50	20	1,126	1.78%
2020/08/19	10	26.65	0	0.00	26.70	10	1,101	0.91%
2020/08/18	16	26.88	11	27.20	27.00	5	1,091	0.46%
2020/08/17	15	26.27	6	26.37	26.50	9	1,059	0.85%
2020/08/14	6	26.06	0	0.00	26.20	6	1,070	0.56%
2020/08/13	10	26.28	14	26.48	26.00	-4	1,054	-0.38%
2020/08/12	4	25.18	1	25.20	25.35	3	1,017	0.29%
2020/08/11	5	25.07	5	25.34	25.15	0	1,013	0.00%
2020/08/10	6	26.28	2	26.35	25.65	4	1,008	0.40%
2020/08/07	32	27.06	32	27.20	26.95	0	991	0.00%
2020/08/06	16	24.77	1	26.00	26.10	15	909	1.65%
2020/08/05	4	23.55	0	0.00	24.00	4	870	0.46%
2020/08/04	14	23.45	2	23.83	23.80	12	870	1.38%
2020/08/03	3	23.28	6	23.17	23.20	-3	868	-0.35%
2020/07/31	7	22.65	0	0.00	22.55	7	874	0.80%
2020/07/30	0	0.00	1	22.35	22.80	-1	874	-0.11%
2020/07/29	2	21.55	4	22.13	22.35	-2	874	-0.23%
2020/07/28	0	0.00	2	21.30	21.30	-2	869	-0.23%
2020/07/27	1	22.50	0	0.00	22.10	1	864	0.12%
2020/07/24	7	23.30	0	0.00	22.80	7	861	0.81%
2020/07/23	7	23.66	0	0.00	23.35	7	859	0.81%
2020/07/22	2	23.48	1	23.50	23.60	1	857	0.12%
2020/07/21	1	23.45	4	23.28	23.25	-3	852	-0.35%
2020/07/20	0	0.00	1	23.50	22.65	-1	851	-0.12%
2020/07/17	0	0.00	1	23.50	23.20	-1	849	-0.12%
2020/07/16	0	0.00	1	23.15	23.40	-1	852	-0.12%
2020/07/15	4	23.65	4	23.30	23.25	0	849	0.00%
2020/07/14	5	23.95	0	0.00	23.40	5	847	0.59%
2020/07/13	1	23.80	4	23.83	23.95	-3	845	-0.35%
2020/07/10	7	24.14	5	23.95	23.65	2	845	0.24%
2020/07/09	10	25.40	6	24.85	25.00	4	839	0.48%
2020/07/08	6	25.31	7	25.72	25.45	-1	820	-0.12%
2020/07/07	10	24.65	15	24.34	24.85	-5	785	-0.64%
2020/07/06	8	23.74	2	23.83	24.00	6	742	0.81%
2020/07/03	4	23.56	2	23.65	23.30	2	736	0.27%
2020/07/02	1	23.65	11	23.57	23.25	-10	729	-1.37%
2020/07/01	2	23.20	2	23.13	23.45	0	727	0.00%
2020/06/30	0	0.00	1	22.50	22.35	-1	710	-0.14%
2020/06/24	9	23.36	9	22.67	22.65	0	712	0.00%
2020/06/23	8	22.89	5	22.60	23.00	3	702	0.43%
2020/06/22	12	23.17	15	22.70	22.80	-3	706	-0.42%
2020/06/19	5	23.15	32	23.35	23.40	-27	702	-3.84%
2020/06/18	72	24.12	54	24.40	23.70	18	689	2.61%
2020/06/17	15	22.38	2	22.95	22.95	13	614	2.12%
2020/06/16	9	19.78	14	20.51	20.90	-5	605	-0.83%
2020/06/15	0	0.00	1	19.00	19.00	-1	598	-0.17%
2020/06/12	0	0.00	7	18.28	18.25	-7	608	-1.15%
2020/06/11	0	0.00	2	19.50	18.90	-2	623	-0.32%
2020/06/10	2	19.80	0	0.00	19.80	2	641	0.31%
2020/06/09	10	20.04	0	0.00	19.80	10	656	1.52%
2020/06/08	3	19.97	3	19.98	19.90	0	671	0.00%
2020/06/05	4	20.00	2	19.70	19.70	2	671	0.30%
2020/06/04	0	0.00	16	19.85	19.70	-16	670	-2.39%
2020/06/02	20	19.56	4	19.45	19.45	16	650	2.46%
2020/06/01	2	19.50	4	19.55	19.50	-2	640	-0.31%
2020/05/29	5	19.19	3	19.18	19.05	2	637	0.31%
2020/05/28	24	20.25	5	19.82	19.50	19	635	2.99%
2020/05/27	29	18.50	40	18.66	19.80	-11	595	-1.85%
2020/05/26	2	17.80	5	18.15	18.00	-3	571	-0.52%
2020/05/21	0	0.00	1	18.60	18.50	-1	565	-0.18%
2020/05/15	0	0.00	1	17.10	17.10	-1	557	-0.18%
2020/05/08	1	18.50	0	0.00	18.25	1	541	0.18%
2020/05/07	0	0.00	2	18.65	18.85	-2	536	-0.37%
2020/04/30	0	0.00	1	18.40	18.45	-1	524	-0.19%
2020/04/29	1	18.05	0	0.00	18.05	1	538	0.19%
2020/04/27	0	0.00	1	17.80	17.90	-1	555	-0.18%
2020/04/24	0	0.00	2	17.60	17.50	-2	552	-0.36%
2020/04/23	1	17.25	0.2	17.90	17.85	0.8	554	0.15%
2020/04/20	4	18.40	5	18.56	18.70	-1	540	-0.19%
2020/04/14	1	18.65	0	0.00	18.40	1	535	0.19%
2020/04/13	0	0.00	1	18.05	18.00	-1	531	-0.19%
2020/04/08	5	17.23	4	17.45	17.80	1	550	0.18%
2020/04/07	0	0.00	3	16.97	17.25	-3	554	-0.54%
2020/04/06	3	15.65	3	15.85	16.30	0	557	0.00%
2020/04/01	0	0.00	1	15.80	15.95	-1	554	-0.18%
2020/03/31	0	0.00	3	15.90	15.80	-3	565	-0.53%
2020/03/30	3	15.20	1	15.25	15.30	2	564	0.35%
2020/03/27	2	15.98	1	16.35	15.80	1	563	0.18%
2020/03/26	10	16.08	5	16.15	15.95	5	565	0.88%
2020/03/25	3	15.73	4	15.70	15.80	-1	555	-0.18%
2020/03/24	8	13.71	9	14.14	14.40	-1	560	-0.18%
2020/03/23	0	0.00	1	12.55	13.10	-1	557	-0.18%
2020/03/20	5	13.15	8	13.19	13.35	-3	569	-0.53%
2020/03/19	1	12.90	0	0.00	12.15	1	565	0.18%
2020/03/18	1	13.95	5	14.14	13.50	-4	549	-0.73%
2020/03/17	2	14.00	0	0.00	13.95	2	535	0.37%
2020/03/16	5	16.16	0	0.00	15.40	5	516	0.97%
2020/03/13	8	17.05	17	17.05	17.10	-9	494	-1.82%
2020/03/12	0	0.00	5	18.96	18.90	-5	479	-1.04%
2020/03/11	0	0.00	6	20.75	20.95	-6	469	-1.28%
2020/03/10	7	19.93	42	20.12	20.40	-35	467	-7.48%
2020/03/09	10	20.93	0	0.00	20.50	10	461	2.17%
2020/03/05	0	0.00	2	22.65	22.70	-2	459	-0.43%
2020/03/04	3	22.27	1	22.40	22.25	2	461	0.43%
2020/03/03	4	22.73	2	23.10	22.55	2	462	0.43%
2020/03/02	2	22.45	0	0.00	22.45	2	460	0.43%
2020/02/27	5	23.15	1	23.30	23.00	4	463	0.86%
2020/02/25	2	23.48	0	0.00	23.80	2	466	0.43%
2020/02/24	5	23.90	0	0.00	23.90	5	469	1.07%
2020/02/20	1	24.60	2	24.78	24.60	-1	492	-0.20%
2020/02/19	2	24.75	0	0.00	24.90	2	520	0.38%
2020/02/18	0	0.00	6	25.01	25.00	-6	530	-1.13%
2020/02/17	0	0.00	1	24.20	24.20	-1	525	-0.19%
2020/02/14	0	0.00	1	23.90	23.80	-1	532	-0.19%
2020/02/13	5	23.81	3	23.92	23.75	2	565	0.35%
2020/02/12	1	23.55	4	23.68	23.60	-3	580	-0.52%
2020/02/11	0	0.00	2	23.05	23.20	-2	579	-0.35%
2020/02/10	2	22.30	0	0.00	22.70	2	581	0.34%
2020/02/07	3	23.30	0	0.00	23.15	3	589	0.51%
2020/02/05	3	23.45	7	23.49	23.60	-4	611	-0.65%
2020/02/04	25	22.93	6	22.65	23.10	19	622	3.05%
2020/02/03	16	22.11	6	22.40	22.05	10	630	1.59%
2020/01/31	7	24.17	0	0.00	24.35	7	615	1.14%
2020/01/30	15	24.53	1	24.75	24.50	14	611	2.29%
2020/01/15	0	0.00	6	26.70	26.60	-6	621	-0.97%
2020/01/14	0	0.00	28	26.78	26.80	-28	623	-4.49%
2020/01/13	0	0.00	5	26.54	26.60	-5	622	-0.80%
2020/01/10	0	0.00	8	26.26	26.10	-8	626	-1.28%
2020/01/08	4	26.40	3	26.63	26.30	1	641	0.16%
2020/01/07	4	26.99	0	0.00	27.05	4	639	0.63%
2020/01/06	1	27.65	6	27.58	27.20	-5	639	-0.78%
2020/01/03	5	28.78	22	28.13	28.45	-17	636	-2.67%
2020/01/02	2	29.10	28	28.86	28.90	-26	626	-4.15%
2019/12/31	2	28.45	4	28.00	28.40	-2	614	-0.33%
2019/12/30	4	27.45	2	27.95	28.30	2	603	0.33%
2019/12/27	0	0.00	7	27.21	27.25	-7	589	-1.19%
2019/12/26	1	27.25	2	27.48	27.20	-1	587	-0.17%
2019/12/25	1	27.00	1	27.10	27.15	0	578	0.00%
2019/12/24	4	26.70	4	26.73	26.70	0	579	0.00%
2019/12/23	15	27.17	19	27.17	26.70	-4	580	-0.69%
2019/12/20	18	26.47	6	26.53	26.60	12	570	2.10%
2019/12/19	10	27.14	9	26.93	26.75	1	567	0.18%
2019/12/18	3	26.60	0	0.00	26.55	3	551	0.54%
2019/12/17	3	26.60	25	26.47	26.70	-22	544	-4.04%
2019/12/13	8	25.30	11	25.29	25.00	-3	518	-0.58%
2019/12/12	0	0.00	15	25.42	25.30	-15	514	-2.91%
2019/12/11	19	25.25	0	0.00	25.15	19	511	3.71%
2019/12/10	6	25.35	4	25.46	25.70	2	507	0.39%
2019/12/09	5	25.68	10	25.59	25.50	-5	509	-0.98%
2019/12/06	5	25.15	10	25.62	25.70	-5	510	-0.98%
2019/12/05	2	25.15	2	25.10	25.10	0	507	0.00%
2019/12/04	15	24.83	1	25.10	24.90	14	506	2.76%
2019/12/03	0	0.00	1	24.75	24.90	-1	506	-0.20%
2019/12/02	1	24.15	0	0.00	24.05	1	503	0.20%
2019/11/22	5	25.10	3	25.15	25.10	2	498	0.40%
2019/11/21	2	24.58	1	25.10	25.10	1	499	0.20%
2019/11/19	4	25.03	7	25.16	24.90	-3	512	-0.59%
2019/11/18	7	24.78	4	25.08	25.00	3	495	0.61%
2019/11/15	0	0.00	3	25.20	25.35	-3	468	-0.64%
2019/11/14	4	25.85	0	0.00	25.80	4	459	0.87%
2019/11/13	11	26.70	6	26.36	26.15	5	469	1.07%
2019/11/12	16	25.41	3	25.78	26.00	13	461	2.82%
2019/11/11	5	27.23	3	27.60	26.65	2	430	0.46%
2019/11/08	7	28.19	3	27.97	27.95	4	416	0.96%
2019/11/07	2	28.28	2	28.20	28.05	0	419	0.00%
2019/11/06	6	28.50	5	28.59	28.35	1	421	0.24%
2019/11/05	5	28.91	0	0.00	28.70	5	418	1.20%
2019/11/04	3	28.65	1	28.65	28.95	2	422	0.47%
2019/11/01	1	29.40	0	0.00	29.25	1	407	0.25%
2019/10/31	9	29.31	8	29.98	29.85	1	402	0.25%
2019/10/29	3	29.03	0	0.00	28.90	3	398	0.75%
2019/10/25	7	29.24	0	0.00	29.20	7	409	1.71%
2019/10/24	2	29.20	15	29.37	29.50	-13	405	-3.21%
2019/10/23	1	28.30	0	0.00	28.35	1	397	0.25%
2019/10/22	0	0.00	1	28.10	28.05	-1	401	-0.25%
2019/10/18	0	0.00	3	28.10	28.15	-3	419	-0.71%
2019/10/17	12	27.73	1	27.90	27.80	11	426	2.58%
2019/10/16	4	28.36	0	0.00	28.30	4	464	0.86%
2019/10/15	6	29.18	0	0.00	28.80	6	575	1.04%
2019/10/14	7	28.90	0	0.00	28.75	7	582	1.20%
2019/10/09	2	29.55	0	0.00	29.00	2	581	0.34%
2019/10/08	1	29.85	3	29.70	29.70	-2	581	-0.34%
2019/10/04	3	30.20	0	0.00	29.95	3	593	0.51%
2019/10/03	1	30.10	0	0.00	30.10	1	610	0.16%
2019/10/01	1	30.30	6	30.45	30.35	-5	620	-0.81%
2019/09/27	1	29.85	0	0.00	30.00	1	628	0.16%
2019/09/26	5	30.16	0	0.00	30.00	5	638	0.78%
2019/09/25	10	30.13	0	0.00	30.15	10	735	1.36%
2019/09/24	3	30.77	2	30.60	30.60	1	775	0.13%
2019/09/20	5	30.65	0	0.00	30.70	5	805	0.62%
2019/09/16	3	30.62	3	30.60	30.55	0	818	0.00%
2019/09/12	2	30.80	2	31.15	30.80	0	827	0.00%
2019/09/10	0	0.00	4	30.70	30.60	-4	832	-0.48%
2019/09/09	11	31.00	0	0.00	30.95	11	830	1.32%
2019/09/06	1	31.70	0	0.00	31.70	1	829	0.12%
2019/09/02	0	0.00	1	31.50	31.80	-1	860	-0.12%
2019/08/30	1	31.70	1	31.95	31.35	0	863	0.00%
2019/08/29	0	0.00	3	31.30	31.05	-3	863	-0.35%
2019/08/28	2	31.15	5	31.13	31.25	-3	864	-0.35%
2019/08/26	1	30.90	0	0.00	30.80	1	869	0.12%
2019/08/23	0	0.00	1	31.95	31.85	-1	865	-0.12%
2019/08/22	9	32.04	12	32.10	32.10	-3	859	-0.35%
2019/08/21	2	31.50	4	31.44	31.45	-2	852	-0.23%
2019/08/20	1	31.50	3	31.63	31.50	-2	851	-0.23%
2019/08/19	8	31.50	0	0.00	31.50	8	853	0.94%
2019/08/16	1	30.95	11	31.14	31.75	-10	855	-1.17%
2019/08/15	2	30.18	1	30.40	30.35	1	850	0.12%
2019/08/14	4	30.95	0	0.00	30.70	4	852	0.47%
2019/08/13	5	30.42	0	0.00	30.30	5	851	0.59%
2019/08/12	1	30.40	0	0.00	31.00	1	858	0.12%
2019/08/08	11	30.85	1	30.80	30.80	10	860	1.16%
2019/08/07	1	30.60	5	30.63	30.40	-4	860	-0.46%
2019/08/06	2	30.20	7	29.83	30.80	-5	867	-0.58%
2019/08/05	0	0.00	8	30.74	30.95	-8	869	-0.92%
2019/08/02	4	31.55	8	31.38	31.35	-4	878	-0.46%
2019/08/01	7	32.31	4	32.05	32.15	3	885	0.34%
2019/07/31	0	0.00	2	33.08	32.95	-2	884	-0.23%
2019/07/30	9	32.89	3	32.97	32.80	6	886	0.68%
2019/07/29	0	0.00	2	33.85	33.90	-2	880	-0.23%
2019/07/26	5	34.02	3	34.10	34.00	2	891	0.22%
2019/07/25	6	34.06	4	34.23	34.20	2	894	0.22%
2019/07/24	3	33.85	4	34.04	33.80	-1	898	-0.11%
2019/07/23	37	34.29	25	34.41	34.15	12	906	1.32%
2019/07/22	10	34.00	14	34.43	34.05	-4	904	-0.44%
2019/07/19	3	34.33	15	34.53	34.30	-12	899	-1.33%
2019/07/18	34	34.75	18	34.59	34.15	16	894	1.79%
2019/07/17	29	35.14	34	35.20	35.30	-5	850	-0.59%
2019/07/16	2	32.70	0	0.00	32.50	2	737	0.27%
2019/07/15	0	0.00	4	32.90	33.15	-4	734	-0.54%
2019/07/12	2	33.40	0	0.00	32.65	2	746	0.27%
2019/07/11	0	0.00	8	33.49	33.00	-8	758	-1.05%
2019/07/10	5	32.80	2	32.68	32.85	3	769	0.39%
2019/07/09	2	32.23	0	0.00	32.30	2	775	0.26%
2019/07/08	6	33.94	0	0.00	33.55	6	795	0.75%
2019/07/05	5	34.04	2	34.28	34.15	3	816	0.37%
2019/07/04	18	34.43	0	0.00	34.00	18	835	2.15%
2019/07/02	33	34.82	54	35.01	34.70	-21	843	-2.49%
2019/07/01	3	33.32	7	32.78	33.85	-4	759	-0.53%
2019/06/28	3	32.00	3	31.52	31.80	0	746	0.00%
2019/06/27	10	32.08	5	32.22	32.00	5	799	0.63%
2019/06/25	0	0.00	4	31.03	30.95	-4	822	-0.49%
2019/06/21	11	32.74	1	32.60	32.05	10	1,052	0.95%
2019/06/20	6	32.26	3	32.15	32.45	3	1,079	0.28%
2019/06/19	11	31.75	1	31.80	31.80	10	1,198	0.83%
2019/06/14	3	31.90	9	31.61	31.55	-6	1,525	-0.39%
2019/06/13	3	32.00	13	31.95	31.65	-10	1,539	-0.65%
2019/06/12	2	31.15	3	31.20	31.10	-1	1,548	-0.06%
2019/06/10	3	30.55	0	0.00	30.40	3	1,595	0.19%
2019/06/05	5	31.00	6	31.29	30.80	-1	1,651	-0.06%
2019/06/04	15	31.22	1	30.90	30.80	14	1,664	0.84%
2019/06/03	1	30.90	0	0.00	30.75	1	1,685	0.06%
2019/05/27	4	30.35	0	0.00	30.35	4	1,913	0.21%
2019/05/24	5	30.73	5	30.65	30.40	0	1,961	0.00%
2019/05/23	1	30.45	1	30.65	30.50	0	2,006	0.00%
2019/05/22	13	31.33	2	31.35	30.90	11	2,225	0.49%
2019/05/16	1	32.75	1	32.95	31.65	0	2,348	0.00%
2019/05/10	9	33.66	0	0.00	33.60	9	2,434	0.37%
2019/05/08	0	0.00	5	35.10	35.35	-5	2,413	-0.21%
2019/05/07	5	35.65	0	0.00	35.65	5	2,422	0.21%
2019/05/06	0	0.00	15	36.00	35.65	-15	2,453	-0.61%
2019/05/03	0	0.00	4	36.43	36.95	-4	2,450	-0.16%
2019/05/02	2	36.10	0	0.00	36.05	2	2,442	0.08%
2019/04/30	16	35.70	12	35.35	36.10	4	2,451	0.16%
2019/04/29	3	35.87	1	35.30	35.00	2	2,475	0.08%
2019/04/26	11	37.20	7	37.27	37.05	4	2,519	0.16%
2019/04/24	1	38.30	2	38.00	37.95	-1	2,598	-0.04%
2019/04/23	1	38.20	2	38.30	38.15	-1	2,598	-0.04%
2019/04/22	1	38.85	0	0.00	38.65	1	2,603	0.04%
2019/04/19	9	38.94	0	0.00	39.05	9	2,627	0.34%
2019/04/18	2	39.15	1	38.70	38.70	1	2,661	0.04%
2019/04/17	5	39.39	7	39.31	39.15	-2	2,673	-0.07%
2019/04/16	1	38.90	2	38.98	38.60	-1	2,660	-0.04%
2019/04/15	5	39.36	19	39.29	39.40	-14	2,648	-0.53%
2019/04/12	29	39.65	50	39.65	39.20	-21	2,649	-0.79%
2019/04/11	18	41.39	18	41.16	40.50	0	2,617	0.00%
2019/04/10	15	41.08	14	40.95	40.75	1	2,603	0.04%
2019/04/09	5	40.74	37	40.64	40.50	-32	2,582	-1.24%
2019/04/08	2	40.78	2	40.85	40.65	0	2,575	0.00%
2019/04/03	2	40.53	8	40.38	40.70	-6	2,566	-0.23%
2019/04/02	24	40.64	15	40.63	40.60	9	2,560	0.35%
2019/04/01	38	42.03	22	41.77	41.10	16	2,534	0.63%
2019/03/29	6	41.08	4	41.35	41.40	2	2,477	0.08%
2019/03/28	10	41.22	5	41.66	41.00	5	2,477	0.20%
2019/03/27	54	42.68	27	41.87	41.50	27	2,466	1.09%
2019/03/26	42	41.65	38	41.79	42.50	4	2,344	0.17%
2019/03/25	15	39.89	9	40.11	39.70	6	2,251	0.27%
2019/03/22	112	42.65	77	42.66	41.55	35	2,227	1.57%	大買/
2019/03/21	123	42.04	123	42.21	43.00	0	2,109	0.00%	大買/大賣/
2019/03/20	14	39.67	11	39.80	39.60	3	1,930	0.16%
2019/03/19	22	39.40	29	39.22	38.60	-7	1,883	-0.37%
2019/03/18	4	38.71	0	0.00	38.10	4	1,849	0.22%
2019/03/15	6	38.93	5	39.16	38.85	1	1,851	0.05%
2019/03/14	22	39.32	15	39.13	38.60	7	1,857	0.38%
2019/03/13	15	38.77	12	38.87	38.90	3	1,962	0.15%
2019/03/12	23	38.87	10	39.03	38.30	13	1,958	0.66%
2019/03/08	3	37.92	4	37.54	38.10	-1	2,035	-0.05%
2019/03/07	1	38.55	7	38.80	38.30	-6	2,140	-0.28%
2019/03/06	4	39.45	3	39.47	39.30	1	2,194	0.05%
2019/03/05	27	39.90	46	39.76	39.40	-19	2,190	-0.87%
2019/03/04	21	39.42	21	39.43	39.45	0	2,128	0.00%
2019/02/27	4	37.60	8	37.32	37.95	-4	2,077	-0.19%
2019/02/26	10	37.88	8	37.96	37.65	2	2,211	0.09%
2019/02/25	30	38.79	22	38.41	38.25	8	2,267	0.35%
2019/02/22	15	37.67	12	37.63	37.70	3	2,233	0.13%
2019/02/21	81	38.29	81	38.27	38.30	0	2,191	0.00%
2019/02/20	16	36.31	13	36.47	35.90	3	1,984	0.15%
2019/02/19	10	35.75	28	35.77	35.60	-18	1,931	-0.93%
2019/02/18	4	35.00	3	35.23	35.05	1	1,902	0.05%
2019/02/15	0	0.00	4	35.29	34.35	-4	1,891	-0.21%
2019/02/14	9	35.86	20	35.96	35.25	-11	1,885	-0.58%
2019/02/13	6	35.21	24	35.26	35.10	-18	1,859	-0.97%
2019/02/12	3	34.43	6	34.60	34.70	-3	1,842	-0.16%
2019/02/11	10	34.28	10	34.15	34.30	0	1,854	0.00%
2019/01/29	8	33.18	0	0.00	33.45	8	1,936	0.41%
2019/01/28	13	33.30	1	33.40	33.45	12	1,950	0.62%
2019/01/25	5	34.03	10	34.03	33.75	-5	2,005	-0.25%
2019/01/24	0	0.00	1	33.00	33.00	-1	2,001	-0.05%
2019/01/23	11	32.81	4	32.84	33.00	7	2,018	0.35%
2019/01/22	17	32.96	2	33.05	32.80	15	2,030	0.74%
2019/01/21	57	33.86	41	34.10	33.70	16	2,036	0.79%
2019/01/18	21	33.62	33	34.02	34.25	-12	2,033	-0.59%
2019/01/17	32	33.75	36	33.79	32.90	-4	2,008	-0.20%
2019/01/16	5	32.47	0	0.00	32.50	5	1,973	0.25%
2019/01/15	0	0.00	7	32.41	32.45	-7	1,986	-0.35%
2019/01/14	5	32.31	5	32.50	32.00	0	2,002	0.00%
2019/01/11	10	32.77	8	32.98	32.30	2	2,014	0.10%
2019/01/10	18	32.52	25	32.72	32.65	-7	1,995	-0.35%
2019/01/09	11	32.01	6	32.33	31.90	5	1,976	0.25%
2019/01/08	0	0.00	17	31.17	31.25	-17	1,976	-0.86%
2019/01/07	0	0.00	8	31.05	31.00	-8	2,007	-0.40%
2019/01/04	10	29.74	0	0.00	30.10	10	2,047	0.49%
2019/01/03	6	31.10	2	30.75	30.60	4	2,079	0.19%
2019/01/02	1	31.60	4	31.85	31.20	-3	2,148	-0.14%
2018/12/26	0	0.00	2	30.75	30.35	-2	2,217	-0.09%
2018/12/25	1	30.65	2	30.90	30.80	-1	2,244	-0.04%
2018/12/24	1	31.00	0	0.00	31.70	1	2,260	0.04%
2018/12/22	1	31.10	2	31.13	31.00	-1	2,266	-0.04%
2018/12/21	12	31.02	10	30.92	31.60	2	2,298	0.09%
2018/12/20	1	31.40	12	30.96	31.55	-11	2,361	-0.47%
2018/12/19	2	32.53	0	0.00	32.85	2	2,382	0.08%
2018/12/18	3	33.47	3	33.47	33.00	0	2,409	0.00%
2018/12/17	6	33.98	5	33.97	33.65	1	2,427	0.04%
2018/12/14	8	34.11	3	34.37	34.25	5	2,430	0.21%
2018/12/13	15	35.18	12	35.09	34.30	3	2,430	0.12%
2018/12/12	5	33.80	11	33.98	34.05	-6	2,407	-0.25%
2018/12/11	4	33.15	1	33.05	33.00	3	2,408	0.12%
2018/12/10	8	33.18	7	33.49	32.90	1	2,430	0.04%
2018/12/07	11	34.69	6	34.32	34.30	5	2,432	0.21%
2018/12/06	82	35.10	84	35.09	34.00	-2	2,422	-0.08%
2018/12/05	4	33.99	3	34.10	34.95	1	2,314	0.04%
2018/12/04	49	35.37	27	35.41	34.90	22	2,353	0.93%
2018/12/03	18	35.94	32	35.82	36.00	-14	2,361	-0.59%
2018/11/30	40	34.25	44	33.99	34.15	-4	2,288	-0.17%
2018/11/29	25	32.74	29	33.07	32.15	-4	2,224	-0.18%
2018/11/28	7	31.82	11	32.07	32.20	-4	2,249	-0.18%
2018/11/27	4	31.55	8	31.49	31.70	-4	2,247	-0.18%
2018/11/26	21	31.31	15	31.16	31.05	6	2,243	0.27%
2018/11/23	93	32.55	78	32.22	31.00	15	2,215	0.68%
2018/11/22	14	32.36	51	32.71	33.95	-37	2,064	-1.79%
2018/11/21	12	30.80	10	30.99	30.90	2	2,004	0.10%
2018/11/20	6	30.58	7	30.74	30.70	-1	2,017	-0.05%
2018/11/19	12	30.75	4	30.30	30.85	8	2,042	0.39%
2018/11/16	8	29.89	11	30.04	29.65	-3	2,039	-0.15%
2018/11/15	5	29.20	2	29.60	29.55	3	2,036	0.15%
2018/11/14	9	29.54	5	29.66	29.40	4	2,044	0.20%
2018/11/13	18	28.29	6.1	29.66	29.95	12	2,074	0.58%
2018/11/12	20	29.80	23	29.85	29.60	-3	2,087	-0.14%
2018/11/09	8	30.69	1	31.49	30.75	7	2,104	0.33%
2018/11/08	8	31.79	16	31.50	31.10	-8	2,188	-0.37%
2018/11/07	8	31.53	9.2	31.71	31.95	-1.2	2,217	-0.05%
2018/11/06	52	32.43	47	32.83	30.70	5	2,294	0.22%
2018/11/05	18	31.90	14.1	31.79	31.70	3.9	2,259	0.17%
2018/11/02	31.4	31.96	27	32.00	32.05	4.4	2,290	0.19%
2018/11/01	16	30.99	24	30.81	31.00	-8	2,346	-0.34%
2018/10/31	3	29.10	11	29.22	29.65	-8	2,376	-0.34%
2018/10/30	3	28.35	1	27.80	28.05	2	2,395	0.08%
2018/10/29	7	28.86	10	29.03	28.55	-3	2,430	-0.12%
2018/10/26	5	28.67	1	28.85	28.60	4	2,488	0.16%
2018/10/25	112	29.87	10	29.91	29.30	102	2,730	3.74%	大買/鉅額交易
2018/10/24	23	30.88	122	30.48	31.05	-99	2,742	-3.61%	大賣/
2018/10/23	13	30.80	35	30.68	30.05	-22	2,760	-0.80%
2018/10/22	26	32.03	5	31.61	31.85	21	2,810	0.75%
2018/10/19	5	29.74	6	29.91	31.45	-1	2,900	-0.03%
2018/10/18	3	31.12	4	30.65	30.65	-1	3,062	-0.03%
2018/10/17	4	31.05	4	31.36	30.90	0	3,309	0.00%
2018/10/16	6	30.88	8	30.68	30.45	-2	3,832	-0.05%
2018/10/15	15	30.21	11	29.96	30.60	4	4,107	0.10%
2018/10/12	2	28.53	8	28.48	29.00	-6	4,199	-0.14%
2018/10/11	5	27.50	11	27.55	27.50	-6	4,191	-0.14%
2018/10/09	56	32.01	62	30.38	30.55	-6	4,204	-0.14%
2018/10/08	35	33.72	51	33.60	33.50	-16	4,172	-0.38%
2018/10/05	38	35.03	30	34.46	34.10	8	4,205	0.19%
2018/10/04	2	36.75	6	37.25	37.15	-4	4,294	-0.09%
2018/10/03	16	37.61	2	38.00	36.90	14	4,351	0.32%
2018/10/02	10	39.33	10	39.13	38.90	0	4,453	0.00%
2018/10/01	3	38.62	2	39.15	38.85	1	4,481	0.02%
2018/09/28	11	39.33	9	39.54	38.70	2	4,577	0.04%
2018/09/27	36	39.43	37	39.80	39.10	-1	4,661	-0.02%
2018/09/26	12	38.57	18	38.71	38.90	-6	4,671	-0.13%
2018/09/25	13	38.66	5	39.16	38.05	8	4,896	0.16%
2018/09/21	0	0.00	5	38.12	38.75	-5	4,916	-0.10%
2018/09/20	1	38.35	3	38.32	38.30	-2	5,004	-0.04%
2018/09/19	4	39.25	9	39.46	38.90	-5	5,050	-0.10%
2018/09/18	8	39.17	5	39.35	38.95	3	5,101	0.06%
2018/09/17	1	40.20	1	40.20	40.20	0	5,127	0.00%
2018/09/14	5	41.32	10	40.28	41.40	-5	5,143	-0.10%
2018/09/13	14	39.73	5	39.67	38.80	9	5,159	0.17%
2018/09/11	3	38.70	2	38.55	39.00	1	5,319	0.02%
2018/09/10	18	37.99	14	38.02	37.40	4	5,413	0.07%
2018/09/07	21	41.94	20	41.90	40.35	1	5,703	0.02%
2018/09/06	4	43.44	0	0.00	43.50	4	6,145	0.07%
2018/09/05	16	43.74	14	43.60	44.20	2	6,697	0.03%
2018/09/04	25	44.55	21	44.74	44.00	4	7,180	0.06%
2018/09/03	9	47.65	9	47.47	46.40	0	7,327	0.00%
2018/08/31	6	48.14	0	0.00	48.05	6	7,891	0.08%
2018/08/30	3	48.72	3	48.95	48.80	0	7,943	0.00%
2018/08/29	1	48.80	2	49.00	48.65	-1	8,112	-0.01%
2018/08/28	4	48.84	4	49.03	48.40	0	8,334	0.00%
2018/08/27	6	47.74	9	47.76	48.70	-3	8,357	-0.04%
2018/08/24	13	46.82	8	46.86	46.60	5	8,362	0.06%
2018/08/23	2	48.18	0	0.00	48.10	2	8,440	0.02%
2018/08/22	2	48.75	6	48.88	48.65	-4	8,465	-0.05%
2018/08/21	6	48.91	2	48.65	48.85	4	8,484	0.05%
2018/08/20	7	48.39	21	48.42	48.50	-14	8,519	-0.16%
2018/08/17	5	50.46	8	50.23	49.45	-3	8,556	-0.04%
2018/08/16	11	49.57	5	49.86	50.00	6	8,625	0.07%
2018/08/15	15	50.33	11	50.47	50.00	4	8,679	0.05%
2018/08/14	10	49.10	15	49.44	49.80	-5	8,709	-0.06%
2018/08/13	28	49.82	15	49.76	49.25	13	8,686	0.15%
2018/08/10	26	54.77	16	54.83	53.60	10	8,606	0.12%
2018/08/09	14	55.59	12	55.48	55.50	2	8,620	0.02%
2018/08/08	45	56.53	57	55.92	55.10	-12	8,672	-0.14%
2018/08/07	26	55.00	23	55.08	54.60	3	8,582	0.03%
2018/08/06	22	56.84	11	57.22	56.20	11	8,556	0.13%
2018/08/03	25	57.27	6	57.48	56.80	19	8,554	0.22%
2018/08/02	39	57.09	32	57.16	57.00	7	8,524	0.08%
2018/08/01	138	59.19	154	59.42	58.10	-16	8,471	-0.19%	大買/大賣/
2018/07/31	24	56.59	21	56.92	57.20	3	8,210	0.04%
2018/07/30	12.1	56.81	28	56.16	55.60	-15.9	8,182	-0.19%
2018/07/27	13	57.42	27	57.63	57.80	-14	8,134	-0.17%
2018/07/26	45	58.06	21	58.10	56.80	24	8,083	0.30%
2018/07/25	59	60.33	90	59.73	58.60	-31	7,997	-0.39%
2018/07/24	84	58.93	108	59.22	59.50	-24	7,856	-0.31%	大賣/
2018/07/23	289	58.37	216	57.96	58.30	73	7,649	0.95%	大買/大賣/
2018/07/20	47	56.03	90	56.04	58.50	-43	7,184	-0.60%
2018/07/19	72	53.19	77	53.01	53.20	-5	6,947	-0.07%
2018/07/18	8	51.14	2	51.10	51.00	6	6,880	0.09%
2018/07/17	41	52.55	51	53.54	52.20	-10	6,907	-0.14%
2018/07/16	21.1	52.79	16	54.04	52.10	5.1	6,905	0.07%
2018/07/13	14	53.64	16	53.91	53.60	-2	6,923	-0.03%
2018/07/12	37	53.82	39	53.60	53.50	-2	6,954	-0.03%
2018/07/11	20	52.58	10	52.14	52.80	10	6,922	0.14%
2018/07/10	60	51.92	64	51.98	52.10	-4	7,101	-0.06%
2018/07/09	8	49.77	4	49.90	49.30	4	7,109	0.06%
2018/07/06	30	48.94	30	48.95	50.80	0	7,327	0.00%
2018/07/05	34	50.24	43	49.56	48.30	-9	7,426	-0.12%
2018/07/04	24	52.77	62	52.06	52.40	-38	7,514	-0.51%
2018/07/03	68	55.60	67	53.76	53.20	1	7,434	0.01%
2018/07/02	15	59.61	11	59.67	59.10	4	7,182	0.06%
2018/06/29	14	58.53	30	58.68	60.60	-16	7,140	-0.22%
2018/06/28	4	56.10	8	55.88	56.00	-4	7,028	-0.06%
2018/06/27	6	56.48	1	57.50	55.80	5	6,982	0.07%
2018/06/26	1	57.70	3	57.37	57.80	-2	6,956	-0.03%
2018/06/25	12	57.08	4	57.55	56.50	8	6,934	0.12%
2018/06/22	19	58.35	3	59.17	58.10	16	6,913	0.23%
2018/06/21	25	60.39	15	60.66	59.90	10	6,876	0.15%
2018/06/20	25	58.80	45	61.97	58.80	-20	6,826	-0.29%
2018/06/19	43	64.09	73	64.03	62.30	-30	6,705	-0.45%
2018/06/15	190	68.59	114	69.54	67.00	76	6,598	1.15%	大買/大賣/
2018/06/14	170	70.17	147	69.62	70.00	23	6,259	0.37%	大買/大賣/
2018/06/13	182	69.61	121	69.73	70.90	61	5,770	1.06%	大買/大賣/
2018/06/12	194	63.32	355.1	63.85	64.50	-161.1	5,218	-3.09%	大買/大賣/鉅額交易
2018/06/11	33	58.42	36.1	58.52	58.70	-3.1	4,735	-0.06%
2018/06/08	279	53.11	113.7	52.81	53.40	165.3	4,502	3.67%	大買/大賣/鉅額交易
2018/06/07	22	49.07	31	48.75	48.60	-9	3,931	-0.23%
2018/06/06	44	50.72	32	51.18	49.40	12	3,884	0.31%
2018/06/05	77.1	49.85	117.8	49.20	49.75	-40.7	3,745	-1.09%	大賣/
2018/06/04	35	48.89	36.2	48.36	48.00	-1.2	3,531	-0.03%
2018/06/01	8	47.98	4	48.03	47.80	4	3,518	0.11%
2018/05/31	34.3	48.09	49	48.43	48.15	-14.7	3,505	-0.42%
2018/05/30	7	45.83	6	45.88	45.80	1	3,437	0.03%
2018/05/29	2	46.80	21	46.77	46.75	-19	3,440	-0.55%
2018/05/28	12	47.44	25	47.47	46.95	-13	3,490	-0.37%
2018/05/25	61	48.26	42	48.20	47.60	19	3,710	0.51%
2018/05/24	54	47.89	57	48.00	48.40	-3	3,691	-0.08%
2018/05/23	29	47.57	43	47.51	46.75	-14	3,718	-0.38%
2018/05/22	35	46.74	32.3	47.02	47.10	2.7	3,657	0.07%
2018/05/21	11	45.00	8	45.01	44.90	3	3,561	0.08%
2018/05/18	6	43.99	2	43.88	44.30	4	3,552	0.11%
2018/05/17	9	44.72	18	44.64	44.30	-9	3,566	-0.25%
2018/05/16	12	44.30	30	44.51	43.85	-18	3,523	-0.51%
2018/05/15	23	42.60	12	42.22	42.05	11	3,458	0.32%
2018/05/14	20	43.05	10	42.37	43.50	10	3,480	0.29%
2018/05/11	17	42.26	15	42.09	41.75	2	3,471	0.06%
2018/05/10	17	41.02	4	41.34	40.90	13	3,448	0.38%
2018/05/09	9	41.64	12	41.75	41.50	-3	3,474	-0.09%
2018/05/08	8	40.66	1	40.75	40.65	7	3,534	0.20%
2018/05/07	5	41.10	9	41.44	41.20	-4	3,558	-0.11%
2018/05/04	3	40.80	3	41.10	40.80	0	3,644	0.00%
2018/05/03	2.2	40.84	1	41.05	41.00	1.2	3,647	0.03%
2018/05/02	19	41.54	5	42.60	41.45	14	3,716	0.38%
2018/04/30	47	42.22	56	42.53	42.80	-9	3,813	-0.24%
2018/04/27	45	41.21	37	41.01	42.30	8	3,803	0.21%
2018/04/26	17	41.16	17.1	41.58	40.50	-0.1	3,795	0.00%
2018/04/25	24	44.59	18	44.76	43.65	6	3,729	0.16%
2018/04/24	5.2	44.22	17	44.26	44.05	-11.8	3,707	-0.32%
2018/04/23	14	47.34	5	47.34	46.10	9	3,723	0.24%
2018/04/20	29	48.40	14	48.30	48.00	15	3,673	0.41%
2018/04/19	12.3	47.56	24	47.85	47.60	-11.7	3,692	-0.32%
2018/04/18	25.3	48.97	41	48.61	47.55	-15.7	3,676	-0.43%
2018/04/17	19	49.43	13	49.62	48.85	6	3,588	0.17%
2018/04/16	63	52.10	27	52.23	51.70	36	3,490	1.03%
2018/04/13	79.3	50.52	69	49.79	49.40	10.3	3,247	0.32%
2018/04/12	127	49.14	144	49.05	50.20	-17	3,112	-0.55%	大買/大賣/
2018/04/11	182	48.41	154	48.45	47.15	28	2,850	0.98%	大買/大賣/
2018/04/10	62	47.68	65	47.13	46.10	-3	2,660	-0.11%
2018/04/09	2	44.55	13	44.58	44.70	-11	2,465	-0.45%
2018/04/03	5	44.30	7	44.25	44.40	-2	2,467	-0.08%
2018/04/02	3	44.78	8	44.02	44.40	-5	2,458	-0.20%
2018/03/31	4	43.75	1	44.15	43.75	3	2,456	0.12%
2018/03/30	7	44.17	2	44.80	43.95	5	2,461	0.20%
2018/03/29	3	45.05	11	45.20	44.55	-8	2,464	-0.32%
2018/03/28	3	44.02	2	44.18	44.20	1	2,437	0.04%
2018/03/27	3	43.60	3	43.63	44.20	0	2,433	0.00%
2018/03/26	3	42.33	3	42.53	42.55	0	2,445	0.00%
2018/03/23	6	42.17	7	42.11	42.20	-1	2,437	-0.04%
2018/03/22	5	43.42	5	44.18	43.25	0	2,426	0.00%
2018/03/21	0	0.00	6	43.50	43.60	-6	2,414	-0.25%
2018/03/20	4	43.30	0	0.00	42.95	4	2,402	0.17%
2018/03/19	4	43.58	1	43.20	43.25	3	2,407	0.12%
2018/03/16	2	44.15	11	43.95	43.80	-9	2,405	-0.37%
2018/03/15	7	44.49	12	44.60	44.25	-5	2,414	-0.21%
2018/03/14	3	43.45	0	0.00	43.20	3	2,389	0.13%
2018/03/13	6	44.22	2	43.95	44.05	4	2,437	0.16%
2018/03/12	1	43.80	14	44.04	43.90	-13	2,462	-0.53%
2018/03/09	4	44.39	24	43.80	43.60	-20	2,472	-0.81%
2018/03/08	1	43.15	6	43.33	43.10	-5	2,457	-0.20%
2018/03/07	24	42.85	19	42.97	42.50	5	2,455	0.20%
2018/03/06	15	44.28	7	44.32	43.90	8	2,475	0.32%
2018/03/05	10	44.75	17	44.89	43.90	-7	2,490	-0.28%
2018/03/02	22	44.90	14	45.08	44.80	8	2,467	0.32%
2018/03/01	35	45.92	55	45.79	45.90	-20	2,443	-0.82%
2018/02/27	74	47.47	52	47.40	46.35	22	2,384	0.92%
2018/02/26	19	44.42	22	44.42	44.75	-3	2,139	-0.14%
2018/02/23	33	43.71	35	43.54	43.90	-2	2,108	-0.09%
2018/02/22	8	41.57	6	41.48	41.55	2	2,071	0.10%
2018/02/21	20	42.00	11	41.74	41.75	9	2,061	0.44%
2018/02/12	9.2	40.63	10	41.13	40.40	-0.8	2,059	-0.04%
2018/02/09	22	40.57	14	40.36	40.50	8	2,120	0.38%
2018/02/08	8	42.16	6	42.32	42.40	2	2,125	0.09%
2018/02/07	14	42.70	16	42.68	42.20	-2	2,142	-0.09%
2018/02/06	18	42.62	22	41.01	40.80	-4	2,139	-0.19%
2018/02/05	12	43.69	14	43.66	43.85	-2	2,106	-0.09%
2018/02/02	1	42.80	7	42.89	42.95	-6	2,115	-0.28%
2018/02/01	19	44.14	6	44.48	43.45	13	2,204	0.59%
2018/01/31	27	44.24	58	44.17	43.50	-31	2,222	-1.40%
2018/01/30	5	43.16	2	42.78	43.10	3	2,201	0.14%
2018/01/29	54	44.09	36	43.95	43.85	18	2,210	0.81%
2018/01/26	3	41.95	3	42.05	42.10	0	2,164	0.00%
2018/01/25	25.8	42.66	19	43.09	42.00	6.8	2,207	0.31%
2018/01/24	57	42.65	44	42.52	42.55	13	2,187	0.59%
2018/01/23	2	40.65	4	40.60	41.10	-2	2,133	-0.09%
2018/01/22	9	41.14	13	41.28	41.10	-4	2,214	-0.18%
2018/01/19	2	40.35	1	40.25	40.20	1	2,316	0.04%
2018/01/18	2	40.55	2	40.85	40.10	0	2,358	0.00%
2018/01/17	13	40.35	16	40.56	40.30	-3	2,419	-0.12%
2018/01/16	3	38.52	3	38.58	38.65	0	2,519	0.00%
2018/01/15	4	38.50	9	38.56	38.95	-5	2,763	-0.18%
2018/01/12	13	37.20	12	37.02	36.90	1	2,979	0.03%
2018/01/11	0	0.00	3	35.13	35.20	-3	3,006	-0.10%
2018/01/10	2	35.55	0	0.00	35.10	2	3,060	0.07%
2018/01/09	4	36.34	0	0.00	36.00	4	3,150	0.13%
2018/01/08	7	37.09	8	37.35	36.55	-1	3,189	-0.03%
2018/01/05	5	37.84	2	37.95	37.60	3	3,235	0.09%
2018/01/04	4	37.69	4	37.94	37.75	0	3,295	0.00%
2018/01/03	6	37.45	22	37.59	37.30	-16	3,380	-0.47%
2018/01/02	3	36.40	25	36.22	37.25	-22	3,473	-0.63%