中天 (4128)-新光-台南券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.65
漲跌
▼2.00
漲幅
-4.58%
成交量
2,863張
產業
上櫃生技醫療類股▼2.61%
483人加入追蹤

立即追蹤
本地時間:14:30

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

中天 (4128)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/16	4.1	42.43	10	42.01	41.65	-5.9	1,600	-0.37%
2024/04/15	5	43.96	4	44.03	43.65	1	1,576	0.06%
2024/04/12	2	45.10	5	44.76	44.85	-3	1,567	-0.19%
2024/04/11	7	45.66	7.1	45.43	45.30	-0.1	1,554	-0.01%
2024/04/10	1	45.40	2.1	45.40	45.35	-1.1	1,572	-0.07%
2024/04/09	0.1	45.15	0.1	45.15	44.80	-0.1	1,570	0.00%
2024/04/08	5	45.00	4	45.36	45.10	1	1,565	0.06%
2024/04/03	1.2	44.46	1	44.50	44.80	0.2	1,551	0.01%
2024/04/02	0.1	44.83	0	0.00	44.70	0.1	1,556	0.01%
2024/04/01	4.1	45.31	1.1	44.97	44.75	3	1,577	0.19%
2024/03/29	0.2	44.55	0	44.55	44.70	0.2	1,568	0.01%
2024/03/28	4.1	44.85	1	44.65	44.55	3.1	1,575	0.19%
2024/03/27	5	44.73	4	45.05	44.80	1	1,573	0.06%
2024/03/26	1	44.99	3	45.05	44.20	-2	1,557	-0.13%
2024/03/25	2	44.85	4	44.85	44.80	-2	1,558	-0.13%
2024/03/22	3	44.63	3	44.47	44.45	0	1,565	0.00%
2024/03/21	3	44.35	2	44.63	44.10	1	1,562	0.07%
2024/03/19	1	43.50	3	43.12	43.05	-2	1,547	-0.13%
2024/03/18	3	43.20	6	43.33	43.25	-3	1,543	-0.19%
2024/03/15	0	44.35	0	0.00	43.90	0	1,535	0.00%
2024/03/14	6.1	44.85	5.2	45.10	44.45	0.9	1,528	0.06%
2024/03/13	1	44.60	2.8	43.94	44.25	-1.8	1,515	-0.12%
2024/03/12	3	45.35	3	45.60	45.00	0	1,492	0.00%
2024/03/11	3.1	45.12	2	45.30	45.20	1.1	1,497	0.07%
2024/03/08	3.4	47.32	2.1	46.42	45.50	1.3	1,514	0.09%
2024/03/07	8.4	46.01	14	44.45	48.85	-5.6	1,426	-0.39%
2024/03/06	1	44.80	1	44.55	44.50	0	1,259	0.00%
2024/03/05	0.1	45.00	1	45.05	44.90	-0.9	1,257	-0.08%
2024/03/04	1	45.11	4	45.15	45.10	-3	1,256	-0.24%
2024/03/01	4	46.06	2	45.95	45.75	2	1,262	0.16%
2024/02/29	0	0.00	0	46.00	46.45	0	1,334	0.00%
2024/02/27	2.1	46.72	1	46.80	46.25	1.1	1,347	0.08%
2024/02/26	1	47.10	1	47.05	47.10	0	1,377	0.00%
2024/02/23	1	46.50	1	46.75	46.45	0	1,412	0.00%
2024/02/22	0	46.65	0	0.00	46.55	0	1,447	0.00%
2024/02/21	0	47.35	1	47.55	47.10	-1	1,464	-0.07%
2024/02/19	0	46.90	1	47.10	47.05	-1	1,580	-0.06%
2024/02/16	0	0.00	1	45.30	46.90	-1	1,643	-0.06%
2024/02/15	1.5	45.12	0	0.00	45.35	1.5	1,788	0.09%
2024/02/05	0.3	46.12	0	0.00	45.90	0.3	1,957	0.01%
2024/02/02	3	46.43	3	46.63	46.50	0	2,879	0.00%
2024/02/01	2.1	46.14	0	0.00	46.05	2.1	3,056	0.07%
2024/01/31	3.2	46.47	2	46.70	46.45	1.2	3,603	0.03%
2024/01/30	3	46.95	0	0.00	46.60	3	3,816	0.08%
2024/01/29	2	48.05	0	0.00	47.65	2	3,813	0.05%
2024/01/26	0	48.10	2	48.03	48.40	-2	3,827	-0.05%
2024/01/25	2	47.92	1	47.60	47.60	1	3,832	0.03%
2024/01/24	4	48.31	1	48.75	48.00	3	3,840	0.08%
2024/01/23	1	48.30	1	48.40	48.30	0	3,873	0.00%
2024/01/22	3	48.38	7	48.42	48.40	-4	3,919	-0.10%
2024/01/19	1	47.05	0	0.00	47.10	1	4,006	0.03%
2024/01/18	0	46.85	1	47.05	46.85	-1	4,049	-0.02%
2024/01/17	11	47.32	3	47.10	46.95	8	4,107	0.19%
2024/01/16	1	47.95	0	0.00	48.00	1	4,168	0.02%
2024/01/15	2	48.68	4	48.99	49.00	-2	4,228	-0.05%
2024/01/12	8	48.60	0.1	48.79	48.50	7.9	4,299	0.18%
2024/01/11	2	48.58	0	0.00	48.80	2	4,537	0.04%
2024/01/10	1	48.90	3	48.88	48.90	-2	4,536	-0.04%
2024/01/09	12	49.00	4.9	48.65	48.65	7.1	4,531	0.16%
2024/01/08	1	49.70	0.3	49.60	49.30	0.7	4,532	0.02%
2024/01/05	0.1	49.90	0.4	49.90	50.00	-0.3	4,529	-0.01%
2024/01/04	6	49.56	0	0.00	49.50	6	4,527	0.13%
2024/01/03	2.2	50.51	0	0.00	50.60	2.2	4,505	0.05%
2024/01/02	0.1	50.20	0.1	50.20	50.20	0	4,494	0.00%
2023/12/28	4	50.35	2	50.40	50.30	2	4,494	0.04%
2023/12/27	1.1	51.48	1	50.70	50.70	0.1	4,486	0.00%
2023/12/26	0	0.00	1	50.70	50.80	-1	4,461	-0.02%
2023/12/25	2	50.40	6	50.40	49.85	-4	4,440	-0.09%
2023/12/22	1	49.95	2	50.00	50.40	-1	4,433	-0.02%
2023/12/21	4	49.48	5	49.50	49.75	-1	4,437	-0.02%
2023/12/20	0	49.95	3	49.97	49.60	-3	4,433	-0.07%
2023/12/19	4	49.55	2	49.70	49.50	2	4,415	0.05%
2023/12/18	1	50.60	0	0.00	50.10	1	4,396	0.02%
2023/12/15	1	50.50	2	50.40	50.60	-1	4,394	-0.02%
2023/12/14	0	0.00	0.6	50.30	50.20	-0.6	4,406	-0.01%
2023/12/13	2	50.05	0	0.00	50.10	2	4,406	0.05%
2023/12/12	1	50.59	1	50.30	50.30	0	4,407	0.00%
2023/12/11	0.6	50.30	0	0.00	50.10	0.6	4,413	0.01%
2023/12/08	3	50.57	1	50.30	50.40	2	4,416	0.05%
2023/12/06	1	50.40	2.3	50.57	50.60	-1.3	4,406	-0.03%
2023/12/05	1	51.31	0.4	51.40	50.90	0.7	4,385	0.02%
2023/12/04	23	52.73	16	52.36	52.20	7	4,351	0.16%
2023/12/01	3	52.40	5	52.78	52.30	-2	4,337	-0.05%
2023/11/30	1	52.50	0	0.00	52.40	1	4,328	0.02%
2023/11/29	1	52.11	41	52.01	52.50	-40	4,312	-0.93%
2023/11/28	4	52.12	0	0.00	52.00	4	4,306	0.09%
2023/11/27	8	53.21	8	53.38	52.50	0	4,301	0.00%
2023/11/24	2	52.85	0	0.00	52.50	2	4,254	0.05%
2023/11/23	0	0.00	4	52.45	52.50	-4	4,238	-0.09%
2023/11/22	5	52.34	2.3	51.97	51.60	2.7	4,203	0.06%
2023/11/21	2	51.70	0	51.40	52.00	2	4,163	0.05%
2023/11/20	1	51.80	4	51.90	51.70	-3	4,131	-0.07%
2023/11/17	4	51.82	0.5	51.50	51.40	3.5	4,111	0.08%
2023/11/16	38.6	52.85	23.5	52.40	52.10	15	4,060	0.37%
2023/11/15	5.9	52.88	10	52.87	52.60	-4.1	3,995	-0.10%
2023/11/14	14.3	53.12	7.1	53.21	52.60	7.3	3,935	0.18%
2023/11/13	29	55.89	21.7	55.89	55.20	7.2	3,785	0.19%
2023/11/10	121	58.54	110	58.25	56.60	11	3,606	0.31%	大買/大賣/
2023/11/09	36.1	56.79	32	56.84	56.10	4.1	2,686	0.15%
2023/11/08	49.9	56.62	44.2	56.76	57.20	5.7	2,573	0.22%
2023/11/07	4	54.13	10.3	54.62	55.60	-6.3	2,020	-0.31%
2023/11/06	3	50.60	4.2	50.85	50.60	-1.2	1,810	-0.07%
2023/11/03	12.3	51.09	16.1	51.22	50.10	-3.8	1,806	-0.21%
2023/11/02	9.1	50.56	10	51.02	50.60	-0.9	1,795	-0.05%
2023/11/01	8	50.96	0	50.81	50.80	8	1,789	0.45%
2023/10/31	3	51.90	42	51.56	51.30	-39	1,784	-2.18%
2023/10/30	9	53.12	6.1	52.80	52.40	2.9	1,773	0.16%
2023/10/27	58	53.72	14.3	53.32	53.80	43.7	1,731	2.52%
2023/10/26	3.2	52.26	6	52.70	51.90	-2.9	1,644	-0.17%
2023/10/25	11.1	53.12	8	52.95	52.50	3.1	1,608	0.19%
2023/10/24	8.2	52.45	7	52.59	52.70	1.2	1,547	0.08%
2023/10/23	4	52.22	3	51.93	51.70	1	1,488	0.07%
2023/10/20	2	51.65	5.4	50.42	49.90	-3.4	1,440	-0.24%
2023/10/19	19.3	51.17	19.6	51.69	51.50	-0.3	1,375	-0.02%
2023/10/18	0.7	48.62	0.2	48.18	47.90	0.6	1,149	0.05%
2023/10/17	0.2	49.09	1	49.50	48.60	-0.9	1,163	-0.07%
2023/10/16	1	49.75	2	49.25	49.60	-1	1,194	-0.08%
2023/10/13	0	48.40	0	0.00	48.25	0	1,202	0.00%
2023/10/12	2	48.60	1	48.75	48.75	1	1,257	0.08%
2023/10/11	1	48.90	0	0.00	48.90	1	1,274	0.08%
2023/10/06	3.2	49.28	4	49.34	49.05	-0.8	1,326	-0.06%
2023/10/04	0	48.10	0	0.00	48.00	0	1,347	0.00%
2023/10/03	0	0.00	0.3	48.25	48.05	-0.3	1,356	-0.02%
2023/10/02	0.3	48.51	0	48.65	48.50	0.3	1,365	0.02%
2023/09/28	0	48.50	0	0.00	48.30	0	1,383	0.00%
2023/09/26	0	48.35	0.3	48.80	48.25	-0.3	1,406	-0.02%
2023/09/25	0.2	49.61	0	0.00	49.35	0.2	1,422	0.01%
2023/09/22	0.1	49.15	0	0.00	49.10	0.1	1,451	0.01%
2023/09/21	3.3	49.18	0.3	49.25	49.15	3	1,473	0.20%
2023/09/19	0.1	50.86	3	50.77	50.30	-2.9	1,568	-0.19%
2023/09/18	1.1	52.36	1	51.90	51.90	0.1	1,562	0.01%
2023/09/15	1	51.80	1	51.80	51.70	0	1,575	0.00%
2023/09/14	2.1	51.61	2	51.35	51.30	0.1	1,567	0.01%
2023/09/13	1.1	50.39	0	0.00	50.50	1.1	1,565	0.07%
2023/09/12	0.1	49.90	0	0.00	50.10	0.1	1,614	0.01%
2023/09/08	2.1	48.89	2	48.70	49.10	0.1	1,684	0.00%
2023/09/07	2	48.97	1	49.00	48.90	1	1,701	0.06%
2023/09/06	0	0.00	0	49.20	48.90	0	1,711	0.00%
2023/09/05	0.1	49.45	1	49.55	49.40	-0.9	1,726	-0.05%
2023/09/04	0.1	50.70	0	0.00	50.70	0.1	1,734	0.01%
2023/09/01	0.2	50.96	2	51.10	50.70	-1.8	1,740	-0.10%
2023/08/31	2	51.25	0	0.00	51.10	2	1,745	0.12%
2023/08/30	9	50.67	7	50.90	51.10	2	1,735	0.12%
2023/08/29	1	48.85	1	48.95	49.60	0	1,761	0.00%
2023/08/25	4	48.36	4	48.35	48.15	0	1,774	0.00%
2023/08/24	2	48.10	2	47.70	47.80	0	1,775	0.00%
2023/08/23	0	47.90	0	0.00	47.90	0	1,780	0.00%
2023/08/21	0	49.00	0	0.00	48.90	0	1,828	0.00%
2023/08/18	0.6	49.30	0	0.00	48.50	0.6	1,844	0.03%
2023/08/17	2	48.95	1	49.15	49.15	1	1,849	0.05%
2023/08/16	0.1	49.29	0.2	49.63	49.50	-0.1	1,869	0.00%
2023/08/15	2	48.55	2	48.95	48.95	0	1,872	0.00%
2023/08/14	5.1	47.63	7	48.35	47.30	-1.9	1,884	-0.10%
2023/08/11	1.2	51.06	1	50.90	50.60	0.2	1,842	0.01%
2023/08/10	2	51.85	2	51.50	50.70	0	1,845	0.00%
2023/08/09	1	51.20	0	0.00	50.90	1	1,859	0.05%
2023/08/08	0.1	51.26	0	0.00	51.00	0.1	1,900	0.00%
2023/08/07	0	0.00	3	51.80	51.70	-3	1,914	-0.16%
2023/08/04	0.7	52.25	0	0.00	52.70	0.7	1,915	0.04%
2023/08/02	1.1	51.65	1.1	51.63	51.50	0	1,914	0.00%
2023/08/01	2	53.00	3.2	52.68	52.60	-1.2	1,900	-0.06%
2023/07/31	0.4	53.19	2.2	52.73	52.60	-1.8	1,906	-0.09%
2023/07/28	8.2	53.20	0.2	53.35	53.10	8	1,906	0.42%
2023/07/26	1.3	53.68	1	53.50	53.40	0.3	1,925	0.01%
2023/07/25	0.1	54.70	0	0.00	54.30	0.1	1,938	0.00%
2023/07/24	0	54.80	0.4	54.00	54.10	-0.3	1,949	-0.02%
2023/07/21	8.4	55.79	6.4	55.82	54.50	2	1,970	0.10%
2023/07/20	6	56.42	7.4	55.44	55.60	-1.4	2,012	-0.07%
2023/07/19	4.5	56.57	2	56.90	55.80	2.5	2,009	0.12%
2023/07/18	1.4	56.88	2	55.75	55.60	-0.7	2,052	-0.03%
2023/07/17	6	56.80	10.1	56.65	57.20	-4	2,118	-0.19%
2023/07/14	1.1	54.11	2	54.20	54.10	-0.9	2,132	-0.04%
2023/07/13	6.1	53.65	0	0.00	53.80	6.1	2,157	0.28%
2023/07/12	2	55.80	0.2	55.81	55.50	1.8	2,128	0.09%
2023/07/11	4.1	56.70	2	56.80	56.50	2.1	2,200	0.09%
2023/07/10	0.2	57.10	0	0.00	57.00	0.2	2,338	0.01%
2023/07/07	0	56.60	11	56.68	56.50	-11	2,368	-0.46%
2023/07/06	5.4	56.53	1	56.30	56.30	4.4	2,376	0.18%
2023/07/05	0	57.30	0	0.00	57.00	0	2,435	0.00%
2023/07/04	1	56.90	0	0.00	56.80	1	2,466	0.04%
2023/07/03	2	56.91	1	57.10	57.10	1	2,527	0.04%
2023/06/30	2	58.45	0	0.00	57.80	2	2,543	0.08%
2023/06/29	4	59.00	5.2	59.12	59.30	-1.2	2,589	-0.05%
2023/06/28	0	58.60	1	58.50	58.30	-1	2,642	-0.04%
2023/06/27	14	59.10	36	58.87	58.80	-22	2,671	-0.82%
2023/06/26	0	56.40	0	0.00	57.50	0	2,643	0.00%
2023/06/21	5.1	56.94	0	0.00	56.40	5.1	2,693	0.19%
2023/06/20	6	57.20	3	57.37	57.40	3	2,708	0.11%
2023/06/19	4	57.33	2	57.30	57.20	2	2,732	0.07%
2023/06/16	20.1	57.32	4	57.80	57.50	16.1	2,736	0.59%
2023/06/15	8	60.79	8	60.85	61.30	0	2,689	0.00%
2023/06/14	3	61.80	1	61.50	61.40	2	2,654	0.08%
2023/06/13	0	60.90	1	61.00	61.20	-1	2,683	-0.04%
2023/06/12	1	61.20	0	60.80	60.80	1	2,699	0.04%
2023/06/09	0	0.00	1	60.70	60.70	-1	2,723	-0.04%
2023/06/08	0	0.00	10	59.70	59.50	-10	2,748	-0.36%
2023/06/07	1	60.60	3	60.57	60.40	-2	2,795	-0.07%
2023/06/06	1	60.20	2	60.35	60.40	-1	2,803	-0.04%
2023/06/05	0	60.20	0	0.00	59.80	0	2,820	0.00%
2023/06/02	7	60.29	2	60.40	60.10	5	2,849	0.18%
2023/06/01	2	59.15	1	59.00	59.10	1	2,866	0.03%
2023/05/31	2	58.55	2	58.85	59.10	0	2,888	0.00%
2023/05/30	2	58.19	1	58.00	57.80	1	2,913	0.04%
2023/05/29	1.1	58.29	1	58.20	58.10	0.1	2,929	0.00%
2023/05/26	0.1	58.10	3	57.47	57.50	-2.9	2,976	-0.10%
2023/05/25	3	58.64	0	0.00	58.40	3	2,976	0.10%
2023/05/24	0.1	59.29	1	59.00	59.20	-0.9	2,996	-0.03%
2023/05/23	1	59.70	1	59.90	59.90	0	3,017	0.00%
2023/05/22	1	59.61	2.6	59.65	59.40	-1.6	3,296	-0.05%
2023/05/19	3.1	59.05	0	0.00	59.20	3.1	3,296	0.09%
2023/05/18	1.1	60.09	0	0.00	59.50	1.1	3,313	0.03%
2023/05/17	7	61.04	6	60.85	60.30	1	3,309	0.03%
2023/05/16	1	60.50	1	60.70	60.80	0	3,310	0.00%
2023/05/15	4.1	60.02	4.1	60.15	60.00	0	3,353	0.00%
2023/05/12	21.4	59.49	15.2	59.61	59.80	6.2	3,389	0.18%
2023/05/11	2.1	60.92	1	61.20	60.80	1.1	3,503	0.03%
2023/05/10	1.1	61.52	1	61.70	61.80	0.1	3,796	0.00%
2023/05/09	5.1	61.94	6	61.70	61.50	-0.9	3,909	-0.02%
2023/05/08	3.2	62.07	1	62.90	61.90	2.2	3,974	0.05%
2023/05/05	2.1	63.28	1	63.90	62.50	1.1	4,033	0.03%
2023/05/04	1	63.60	1	63.60	63.40	0	4,069	0.00%
2023/05/03	0.1	63.33	1	63.30	63.10	-0.9	4,143	-0.02%
2023/05/02	4	63.73	4	64.05	63.70	0	4,307	0.00%
2023/04/28	11	63.02	12.2	62.60	62.70	-1.1	4,313	-0.03%
2023/04/27	11	61.45	7	61.46	61.50	4	4,333	0.09%
2023/04/26	3	60.93	0.1	60.70	61.20	3	4,372	0.07%
2023/04/25	5.2	62.37	1.1	63.89	61.50	4.1	4,373	0.09%
2023/04/24	6	63.58	6	63.78	63.40	0	4,427	0.00%
2023/04/21	14.2	64.16	7	64.40	63.40	7.1	4,456	0.16%
2023/04/20	20.1	66.32	10.3	66.31	65.30	9.8	4,421	0.22%
2023/04/19	8.1	67.09	11.1	67.35	67.10	-3	4,372	-0.07%
2023/04/18	6	66.83	7	67.14	66.60	-1	4,353	-0.02%
2023/04/17	6.1	66.62	4	67.00	66.50	2.1	4,346	0.05%
2023/04/14	12.1	67.32	4.2	67.30	66.70	7.9	4,351	0.18%
2023/04/13	9.3	68.31	26.4	68.48	68.00	-17.1	4,291	-0.40%
2023/04/12	5	66.56	7	67.01	67.20	-2	4,224	-0.05%
2023/04/11	3.1	65.83	6	65.93	66.00	-3	4,390	-0.07%
2023/04/10	11.2	67.01	54	67.58	65.50	-42.8	4,493	-0.95%
2023/04/07	2	67.50	103	67.55	67.70	-101	4,516	-2.24%	大賣/鉅額交易
2023/04/06	2	67.85	7	67.43	67.50	-5	4,651	-0.11%
2023/03/31	5	66.96	5	66.78	66.60	0	4,892	0.00%
2023/03/30	8	66.71	7.1	67.08	67.20	0.9	5,157	0.02%
2023/03/29	10.3	66.71	19.1	66.92	67.00	-8.8	5,127	-0.17%
2023/03/28	20.1	66.13	65	65.53	65.30	-44.9	5,124	-0.88%
2023/03/27	6.1	66.22	10	66.41	66.40	-3.9	5,107	-0.08%
2023/03/24	8	65.20	13	65.68	66.10	-5	5,127	-0.10%
2023/03/23	7	64.54	4	64.83	64.30	3	5,119	0.06%
2023/03/22	3	63.77	6	64.10	63.90	-3	5,186	-0.06%
2023/03/21	3	63.37	3	63.50	63.50	0	5,222	0.00%
2023/03/20	2	62.30	2	62.70	63.00	0	5,253	0.00%
2023/03/17	15	62.20	16	62.38	62.50	-1	5,325	-0.02%
2023/03/16	10.1	62.53	6.2	62.62	61.60	3.9	5,386	0.07%
2023/03/15	6	62.98	6	63.15	63.00	0	5,551	0.00%
2023/03/14	5	63.14	5	63.34	62.30	0	5,886	0.00%
2023/03/13	16.1	62.13	15	62.37	63.00	1.1	5,937	0.02%
2023/03/10	13.1	64.72	9	63.79	63.70	4.1	6,053	0.07%
2023/03/09	5	65.26	5	65.34	65.60	0	6,128	0.00%
2023/03/08	4	65.38	3	65.53	65.10	1	6,198	0.02%
2023/03/07	4	65.58	3	65.97	65.30	1	6,366	0.02%
2023/03/06	16.1	65.31	14.1	65.92	66.00	2	6,677	0.03%
2023/03/03	5	66.54	3	66.73	66.10	2	7,125	0.03%
2023/03/02	9	66.34	12.2	66.48	66.70	-3.2	7,639	-0.04%
2023/03/01	2.1	64.96	3	65.00	65.00	-0.9	7,998	-0.01%
2023/02/24	9	65.14	2.1	64.86	64.80	7	8,191	0.08%
2023/02/23	3	65.80	9	65.89	66.00	-6	8,396	-0.07%
2023/02/22	13	65.55	20	65.49	65.50	-7	8,564	-0.08%
2023/02/21	3	67.10	10	66.57	66.50	-7	8,635	-0.08%
2023/02/20	96	69.40	65.1	68.53	67.00	30.9	8,670	0.36%
2023/02/17	14	66.87	5	67.20	66.90	9	8,416	0.11%
2023/02/16	4	66.78	14	66.92	67.10	-10	8,450	-0.12%
2023/02/15	7	65.89	21	66.07	65.90	-14	8,608	-0.16%
2023/02/14	8	66.35	14	66.21	65.70	-6	8,680	-0.07%
2023/02/13	11	67.36	29.1	67.08	66.50	-18.1	8,683	-0.21%
2023/02/10	8	67.14	33.4	67.17	67.40	-25.4	8,727	-0.29%
2023/02/09	38	67.68	48	67.55	66.70	-10	8,735	-0.11%
2023/02/08	48.2	69.34	40	69.57	68.60	8.2	8,625	0.10%
2023/02/07	40	66.97	20	67.30	67.80	20	8,363	0.24%
2023/02/06	8	66.65	11	66.81	66.50	-3	8,295	-0.04%
2023/02/03	10	66.27	12.5	66.42	65.70	-2.5	8,290	-0.03%
2023/02/02	8	65.96	8	66.15	66.00	0	8,264	0.00%
2023/02/01	20	65.56	22.3	65.55	65.20	-2.3	8,299	-0.03%
2023/01/31	45	65.74	55	65.36	66.30	-10	8,372	-0.12%
2023/01/30	4.7	63.24	5	63.10	63.30	-0.3	8,289	0.00%
2023/01/17	4.6	62.66	7	62.70	62.50	-2.4	8,348	-0.03%
2023/01/16	13.1	61.29	10	61.52	62.50	3.1	8,342	0.04%
2023/01/13	7.2	59.94	11	59.86	60.30	-3.9	8,362	-0.05%
2023/01/12	19.1	60.99	36	61.28	59.80	-16.9	8,420	-0.20%
2023/01/11	16	62.89	10	62.72	62.50	6	8,387	0.07%
2023/01/10	14.1	62.96	9	62.23	61.90	5.1	8,421	0.06%
2023/01/09	6	62.58	9	62.94	63.00	-3	8,502	-0.04%
2023/01/06	10	61.77	15	62.19	61.70	-5	8,582	-0.06%
2023/01/05	10.3	62.17	6	62.18	61.30	4.3	8,711	0.05%
2023/01/04	18	62.01	16	62.01	61.50	2	8,763	0.02%
2023/01/03	6	62.20	12	62.27	62.10	-6	8,892	-0.07%
2022/12/30	15	62.69	18	62.74	62.20	-3	9,006	-0.03%
2022/12/29	36.4	62.80	50	62.68	62.40	-13.6	9,230	-0.15%
2022/12/28	29	66.20	24	66.41	65.40	5	9,152	0.05%
2022/12/27	30	65.19	16	65.51	66.20	14	9,148	0.15%
2022/12/26	31	66.94	22.3	66.86	66.10	8.8	9,229	0.09%
2022/12/23	35.4	66.50	30	66.73	66.80	5.4	9,235	0.06%
2022/12/22	36.2	67.29	35.5	67.12	68.30	0.7	9,348	0.01%
2022/12/21	10	62.09	7	62.39	62.10	3	9,231	0.03%
2022/12/20	10	63.09	10	62.45	61.00	0	9,469	0.00%
2022/12/19	5	63.14	4	62.98	63.00	1	9,692	0.01%
2022/12/16	12.1	63.43	9	63.24	62.50	3.1	9,929	0.03%
2022/12/15	13	64.58	2	63.90	63.80	11	10,147	0.11%
2022/12/14	20	63.71	12	64.21	65.60	8	10,264	0.08%
2022/12/13	11	65.55	12	65.66	64.70	-1	10,296	-0.01%
2022/12/12	2	65.00	3	65.23	65.00	-1	10,600	-0.01%
2022/12/09	9	65.83	14.2	65.92	65.50	-5.1	10,788	-0.05%
2022/12/08	7.3	65.92	3	66.23	66.00	4.3	11,454	0.04%
2022/12/07	26	67.10	24	67.37	66.80	2	11,995	0.02%
2022/12/06	124.1	69.17	57	69.06	66.60	67.1	12,079	0.56%	大買/
2022/12/05	12	69.88	30	70.38	70.10	-18	12,241	-0.15%
2022/12/02	43	70.38	40	70.44	69.80	3	12,648	0.02%
2022/12/01	24	69.41	21	69.67	69.40	3	12,989	0.02%
2022/11/30	8	68.93	7	68.90	68.40	1	13,427	0.01%
2022/11/29	64.1	68.55	65	68.72	68.40	-0.9	13,697	-0.01%
2022/11/28	118	70.61	104.3	70.39	70.20	13.7	14,043	0.10%	大買/大賣/
2022/11/25	143	70.83	107.1	70.88	69.20	35.9	14,286	0.25%	大買/大賣/
2022/11/24	54.1	69.84	37.1	69.86	71.00	17	14,771	0.12%
2022/11/23	192	65.05	62.2	68.06	69.90	129.8	14,700	0.88%	大買/鉅額交易
2022/11/22	29	64.13	15	64.31	63.60	14	15,203	0.09%
2022/11/21	18	65.98	32	65.71	66.60	-14	16,043	-0.09%
2022/11/18	33	63.05	15	63.09	64.50	18	16,566	0.11%
2022/11/17	7.2	60.68	30.1	61.73	60.80	-22.9	17,835	-0.13%
2022/11/16	26.1	59.60	5	59.56	60.40	21.1	17,948	0.12%
2022/11/15	11	58.90	20	58.91	58.70	-9	17,905	-0.05%
2022/11/14	6	58.82	1	59.50	58.80	5	17,951	0.03%
2022/11/11	11	60.42	15	60.29	59.40	-4	17,900	-0.02%
2022/11/10	40	59.57	33	58.00	57.90	7	17,722	0.04%
2022/11/09	2	58.15	3.3	58.31	58.10	-1.3	17,653	-0.01%
2022/11/08	14	58.31	17	58.72	57.60	-3	17,639	-0.02%
2022/11/07	22	57.65	7	57.94	57.60	15	17,575	0.09%
2022/11/04	16	56.88	19	56.70	57.00	-3	17,521	-0.02%
2022/11/03	10	56.30	33	56.29	56.70	-23	17,492	-0.13%
2022/11/02	6	56.28	6	56.12	56.30	0	17,450	0.00%
2022/11/01	26	55.80	18.1	55.71	55.50	7.9	17,427	0.05%
2022/10/31	3	54.70	3	54.67	54.20	0	17,375	0.00%
2022/10/28	16.2	54.41	14	54.01	53.70	2.2	17,359	0.01%
2022/10/27	17	54.76	17	54.73	56.00	0	17,309	0.00%
2022/10/26	13	52.75	16	52.93	53.60	-3	17,200	-0.02%
2022/10/25	16	53.73	18	53.72	53.30	-2	17,135	-0.01%
2022/10/24	10	54.98	3	54.60	54.50	7	17,089	0.04%
2022/10/21	26	55.23	17	55.33	54.60	9	17,105	0.05%
2022/10/20	26	56.12	21	56.07	56.90	5	17,106	0.03%
2022/10/19	16.1	58.10	9.1	58.92	57.70	7	17,309	0.04%
2022/10/18	31	58.99	16	59.92	58.30	15	17,548	0.09%
2022/10/17	17	57.31	9	58.16	59.40	8	17,544	0.05%
2022/10/14	21	60.51	17	60.74	60.30	4	17,488	0.02%
2022/10/13	26	59.28	26	59.05	58.50	0	17,399	0.00%
2022/10/12	3	61.37	25	61.20	61.90	-22	17,264	-0.13%
2022/10/11	6.2	61.93	6	60.77	61.20	0.2	17,202	0.00%
2022/10/07	4	65.63	3	65.90	64.50	1	17,091	0.01%
2022/10/06	34	65.65	43	66.09	65.70	-9	16,958	-0.05%
2022/10/05	12	63.69	27.1	63.50	64.00	-15.1	16,676	-0.09%
2022/10/04	24	63.66	22	63.42	63.20	2	16,576	0.01%
2022/10/03	24	64.00	50	64.20	62.20	-26	16,489	-0.16%
2022/09/30	11	65.24	14	65.57	66.30	-3	16,331	-0.02%
2022/09/29	75	67.11	75	67.57	67.40	0	16,183	0.00%
2022/09/28	23	66.03	5	64.90	63.50	18	15,839	0.11%
2022/09/27	21	66.82	6.3	66.65	67.90	14.7	15,761	0.09%
2022/09/26	25.2	68.67	80.4	68.36	66.10	-55.2	15,554	-0.35%
2022/09/23	22.1	71.49	26.3	71.58	71.70	-4.2	15,327	-0.03%
2022/09/22	20.3	71.86	13.5	71.67	71.70	6.8	15,214	0.04%
2022/09/21	18.5	71.59	25	71.77	71.30	-6.5	15,041	-0.04%
2022/09/20	18.1	72.72	16.3	72.73	72.00	1.8	15,145	0.01%
2022/09/19	91.1	72.89	39.6	72.25	73.00	51.5	15,289	0.34%
2022/09/16	30	75.65	20.5	75.47	75.00	9.5	15,257	0.06%
2022/09/15	99.9	77.97	91	77.73	75.50	8.8	15,079	0.06%
2022/09/14	66	79.30	71.2	79.62	79.00	-5.2	14,425	-0.04%
2022/09/13	80.1	78.54	92	78.57	77.90	-11.9	13,928	-0.09%
2022/09/12	60	78.00	147.2	78.47	79.30	-87.2	13,768	-0.63%	大賣/
2022/09/08	78.1	76.56	61.1	76.49	78.00	17	13,355	0.13%
2022/09/07	99	74.58	103.5	74.42	76.60	-4.4	13,042	-0.03%	大賣/
2022/09/06	53	73.55	64.9	73.54	74.00	-11.8	12,614	-0.09%
2022/09/05	48.3	77.05	57.5	76.93	74.50	-9.2	12,050	-0.08%
2022/09/02	86.5	78.31	83.4	78.13	78.20	3.1	11,715	0.03%
2022/09/01	99	78.82	99.8	78.56	78.40	-0.8	11,186	-0.01%
2022/08/31	168.3	78.83	169.1	78.42	78.30	-0.8	10,653	-0.01%	大買/大賣/
2022/08/30	77	73.95	95.2	74.05	75.00	-18.2	9,644	-0.19%
2022/08/29	128.7	75.42	101.8	75.00	73.50	27	9,178	0.29%	大買/大賣/
2022/08/26	133.2	75.19	162	74.76	75.30	-28.8	8,278	-0.35%	大買/大賣/
2022/08/25	166	70.66	202.2	70.24	70.30	-36.2	7,230	-0.50%	大買/大賣/
2022/08/24	317.2	70.42	283.3	70.30	69.70	33.9	6,446	0.53%	大買/大賣/
2022/08/23	2	67.20	11.1	67.20	67.20	-9	4,992	-0.18%
2022/08/22	0	0.00	2.2	61.10	61.10	-2.2	4,769	-0.05%
2022/08/19	9	54.91	7	55.39	55.60	2	4,735	0.04%
2022/08/18	1	52.90	1	53.60	53.50	0	4,666	0.00%
2022/08/17	3	53.77	3	53.30	53.20	0	4,652	0.00%
2022/08/16	2	54.00	12	54.33	53.60	-10	4,636	-0.22%
2022/08/15	1	52.90	1	53.30	53.40	0	4,607	0.00%
2022/08/12	3	53.77	2	53.40	53.20	1	4,586	0.02%
2022/08/11	3	53.40	3	53.10	53.00	0	4,552	0.00%
2022/08/10	5	53.70	6	53.20	53.00	-1	4,541	-0.02%
2022/08/09	4	53.83	1	53.80	53.60	3	4,514	0.07%
2022/08/08	4	54.25	4	54.10	54.00	0	4,511	0.00%
2022/08/05	4	55.55	4	55.60	55.50	0	4,493	0.00%
2022/08/04	8	54.25	8	54.28	54.90	0	4,509	0.00%
2022/08/03	2	55.60	2	55.90	55.30	0	4,493	0.00%
2022/08/02	2	56.85	18	56.68	56.20	-16	4,480	-0.36%
2022/08/01	6	57.33	2	57.75	57.30	4	4,439	0.09%
2022/07/29	3	58.90	5	58.48	58.40	-2	4,418	-0.05%
2022/07/28	6	58.17	6	58.95	58.50	0	4,376	0.00%
2022/07/27	8	57.19	5	57.56	57.90	3	4,327	0.07%
2022/07/26	31	59.46	44	58.77	58.50	-13	4,336	-0.30%
2022/07/25	47	59.80	55	59.67	58.90	-8	4,056	-0.20%
2022/07/22	0	0.00	3	56.33	57.30	-3	3,749	-0.08%
2022/07/21	1	56.00	35	55.77	56.00	-34	3,712	-0.92%
2022/07/20	10	53.62	5	53.94	54.00	5	3,681	0.14%
2022/07/19	38	53.26	3	53.83	52.80	35	3,733	0.94%
2022/07/18	11	51.74	2	51.80	52.00	9	4,010	0.22%
2022/07/15	1	54.50	0.1	55.04	55.00	0.9	4,079	0.02%
2022/07/14	1	54.80	0	0.00	54.50	1	4,051	0.02%
2022/07/13	6	53.78	5	54.00	54.00	1	4,057	0.02%
2022/07/12	7	53.70	8	53.75	52.70	-1	4,071	-0.02%
2022/07/11	14	53.06	14	53.40	54.30	0	4,053	0.00%
2022/07/08	6	53.65	14	53.59	53.50	-8	4,038	-0.20%
2022/07/07	6	53.58	6	53.83	54.00	0	4,027	0.00%
2022/07/06	2	55.05	4	54.73	53.70	-2	4,008	-0.05%
2022/07/05	49	54.90	44	55.37	55.50	5	3,938	0.13%
2022/07/04	7.1	52.35	3	52.13	51.90	4.1	3,832	0.11%
2022/07/01	4	55.37	2	56.10	54.70	2	3,777	0.05%
2022/06/30	32	55.92	24.2	55.91	56.20	7.8	3,724	0.21%
2022/06/29	4	57.80	3	58.30	59.40	1	3,576	0.03%
2022/06/28	39.1	59.69	21	59.19	57.80	18.1	3,554	0.51%
2022/06/27	41.2	64.05	36	64.11	63.90	5.2	3,323	0.16%
2022/06/24	57	63.99	66.2	63.96	67.10	-9.2	3,158	-0.29%
2022/06/23	6	61.33	4	61.03	61.00	2	2,849	0.07%
2022/06/22	4	61.53	76	61.48	61.00	-72	2,818	-2.55%
2022/06/21	7	61.51	14	61.99	62.00	-7	2,736	-0.26%
2022/06/20	18	61.52	18	61.35	59.40	0	2,636	0.00%
2022/06/17	10	60.17	12	60.06	61.00	-2	2,541	-0.08%
2022/06/16	6	60.63	13	60.58	60.60	-7	2,476	-0.28%
2022/06/15	10	57.74	37	58.69	57.90	-27	2,397	-1.13%
2022/06/14	1	55.20	0	0.00	55.90	1	2,376	0.04%
2022/06/13	2	56.25	1	56.30	56.10	1	2,385	0.04%
2022/06/10	3	58.27	1	58.00	58.10	2	2,401	0.08%
2022/06/09	9	58.77	12	58.74	58.30	-3	2,395	-0.13%
2022/06/08	5	56.90	5.1	56.96	56.50	-0.1	2,347	0.00%
2022/06/07	1	57.20	0.1	56.83	56.70	0.9	2,366	0.04%
2022/06/06	1	57.20	2.2	57.21	57.20	-1.2	2,377	-0.05%
2022/06/01	2	58.60	0	57.90	57.90	2	2,439	0.08%
2022/05/31	3	58.20	0	0.00	58.80	3	2,451	0.12%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/27	1	57.90	1	57.70	57.80	0	2,451	0.00%
2022/05/26	0	0.00	20	57.30	57.20	-20	2,463	-0.81%
2022/05/25	1	56.80	0	0.00	56.80	1	2,473	0.04%
2022/05/24	5	57.64	2	56.80	56.80	3	2,528	0.12%
2022/05/23	4	57.40	1	57.60	57.60	3	2,555	0.12%
2022/05/20	1	56.80	0	0.00	57.10	1	2,626	0.04%
2022/05/19	0	0.00	23.2	56.80	56.70	-23.2	2,636	-0.88%
2022/05/18	0	0.00	3.2	57.28	57.50	-3.2	2,661	-0.12%
2022/05/17	0	0.00	3.2	57.00	56.70	-3.2	2,694	-0.12%
2022/05/16	0	0.00	1	56.80	56.80	-1	2,817	-0.04%
2022/05/13	0	0.00	3.3	56.64	56.60	-3.3	2,821	-0.12%
2022/05/12	1	57.50	3	56.17	56.00	-2	2,833	-0.07%
2022/05/10	1.4	55.63	0	0.00	55.50	1.4	2,806	0.05%
2022/05/09	10.1	57.28	7	56.70	56.50	3.1	2,806	0.11%
2022/05/06	1	58.00	0	0.00	58.10	1	2,827	0.04%
2022/05/05	6	59.10	6	58.43	58.60	0	2,840	0.00%
2022/05/04	0	0.00	1	59.20	58.00	-1	2,863	-0.03%
2022/05/03	7	60.13	5	59.80	58.60	2	2,873	0.07%
2022/04/29	2.1	58.59	4	58.00	57.90	-1.9	2,799	-0.07%
2022/04/28	1	58.30	0	0.00	58.00	1	2,807	0.04%
2022/04/27	5.6	57.14	2	57.55	58.30	3.6	2,811	0.13%
2022/04/26	1.1	58.62	2	59.55	58.70	-0.9	2,776	-0.03%
2022/04/25	13	61.83	12	61.27	60.10	1	2,744	0.04%
2022/04/22	60	65.18	64.4	64.87	62.30	-4.4	2,672	-0.16%
2022/04/21	23	60.93	23	61.84	64.20	0	2,396	0.00%
2022/04/20	7	58.80	17	58.31	58.40	-10	2,315	-0.43%
2022/04/19	7	59.83	6	59.35	58.80	1	2,307	0.04%
2022/04/18	2	59.75	5.3	59.85	59.50	-3.3	2,313	-0.14%
2022/04/15	7	58.76	5	58.90	59.40	2	2,300	0.09%
2022/04/14	3	59.20	4	59.62	59.40	-1	2,337	-0.04%
2022/04/13	11	59.02	5	58.70	58.80	6	2,362	0.25%
2022/04/12	9	59.26	7	59.04	59.00	2	2,378	0.08%
2022/04/11	3	59.30	0	59.67	59.30	3	2,383	0.13%
2022/04/08	3	60.20	4	60.38	60.50	-1	2,437	-0.04%
2022/04/07	1	61.00	1	62.50	60.20	0	2,459	0.00%
2022/04/06	4	60.75	5	60.94	61.20	-1	2,471	-0.04%
2022/04/01	8	60.98	18	61.27	61.30	-10	2,490	-0.40%
2022/03/31	8.1	61.87	5	62.64	61.10	3.1	2,505	0.12%
2022/03/30	4	65.55	2	66.25	65.10	2	2,464	0.08%
2022/03/29	22	66.69	29	66.49	66.50	-7	2,456	-0.28%
2022/03/25	20	65.00	10	64.20	64.20	10	2,375	0.42%
2022/03/24	10	64.60	25	64.00	64.20	-15	2,380	-0.63%
2022/03/23	2	64.10	2	63.80	63.80	0	2,497	0.00%
2022/03/22	12	64.05	6	64.25	64.50	6	2,494	0.24%
2022/03/21	3	63.40	8	63.68	63.40	-5	2,501	-0.20%
2022/03/18	5	61.56	8	62.05	63.20	-3	2,575	-0.12%
2022/03/17	8	58.83	7.2	58.06	60.10	0.8	2,561	0.03%
2022/03/16	4.1	55.70	3	55.70	55.80	1.1	2,614	0.04%
2022/03/15	17	55.40	20	55.61	55.10	-3	2,665	-0.11%
2022/03/11	0	57.90	6	57.70	57.80	-6	2,831	-0.21%
2022/03/10	3	59.17	3	58.97	58.90	0	2,910	0.00%
2022/03/09	1.1	57.43	4	57.68	57.60	-2.9	2,942	-0.10%
2022/03/08	7	58.01	11	57.79	57.10	-4	2,985	-0.13%
2022/03/07	9.3	59.82	7	59.31	59.00	2.3	3,005	0.08%
2022/03/04	3	61.83	8	61.73	61.90	-5	3,078	-0.16%
2022/03/03	4	62.85	1	63.70	62.70	3	3,334	0.09%
2022/03/02	2	63.00	2	63.40	63.20	0	3,574	0.00%
2022/03/01	2	63.20	1	63.50	63.20	1	4,034	0.02%
2022/02/25	2	63.50	1	64.00	63.10	1	4,339	0.02%
2022/02/24	9.1	63.09	1	62.00	62.00	8.1	4,497	0.18%
2022/02/23	6	65.12	10	65.55	65.80	-4	4,626	-0.09%
2022/02/22	14	65.28	5	64.80	64.90	9	4,731	0.19%
2022/02/21	1	65.50	1	65.80	66.30	0	4,884	0.00%
2022/02/18	5	65.60	2	65.95	65.80	3	4,880	0.06%
2022/02/17	3	66.60	4	65.60	65.40	-1	4,870	-0.02%
2022/02/16	6	66.32	8.2	66.11	66.70	-2.2	4,846	-0.05%
2022/02/14	1	62.00	1	62.80	63.20	0	4,764	0.00%
2022/02/11	1	63.80	0	0.00	63.20	1	4,771	0.02%
2022/02/10	5	64.06	1	63.80	64.00	4	4,783	0.08%
2022/02/09	2	64.30	3	64.30	64.50	-1	4,810	-0.02%
2022/02/08	4	63.50	2.2	64.27	64.70	1.8	4,816	0.04%
2022/02/07	2	62.00	3	61.70	62.60	-1	4,825	-0.02%
2022/01/26	1	58.10	5	59.90	61.10	-4	4,948	-0.08%
2022/01/25	9	58.72	8	58.45	58.00	1	5,027	0.02%
2022/01/24	3	59.10	12	59.07	59.60	-9	5,152	-0.17%
2022/01/21	4	61.35	1.4	60.96	60.70	2.6	5,614	0.05%
2022/01/20	1	62.80	2.1	62.21	62.20	-1.1	5,727	-0.02%
2022/01/19	2	62.40	0	0.00	62.10	2	5,788	0.03%
2022/01/18	0	0.00	1	63.30	62.90	-1	5,865	-0.02%
2022/01/17	5	62.60	4	63.08	63.40	1	5,950	0.02%
2022/01/14	8	62.20	1.1	62.00	62.20	7	5,988	0.12%
2022/01/13	5	64.28	3	64.20	64.40	2	6,069	0.03%
2022/01/12	9	63.71	12.1	63.50	63.30	-3.1	6,249	-0.05%
2022/01/11	4.2	64.61	2	64.05	63.80	2.2	6,317	0.03%
2022/01/10	0	0.00	1	65.00	65.10	-1	6,454	-0.02%
2022/01/07	7	63.76	2	64.45	64.10	5	6,517	0.08%
2022/01/06	9	64.76	5.1	65.64	64.50	3.9	6,596	0.06%
2022/01/05	6	66.37	7	66.14	65.60	-1	6,579	-0.02%
2022/01/04	4	66.90	5	66.90	66.70	-1	6,641	-0.02%
2022/01/03	9.1	67.28	8	66.51	66.70	1.1	6,626	0.02%
2021/12/30	4	69.20	19	68.70	69.30	-15	6,563	-0.23%
2021/12/29	32	69.44	4	69.20	68.70	28	6,551	0.43%
2021/12/28	3	68.43	2	69.35	69.00	1	6,531	0.02%
2021/12/27	3.2	68.08	1	68.50	67.70	2.2	6,511	0.03%
2021/12/24	5	69.80	7	70.06	69.70	-2	6,496	-0.03%
2021/12/23	6	68.08	5	69.20	69.50	1	6,442	0.02%
2021/12/22	0	0.00	9	67.93	68.00	-9	6,418	-0.14%
2021/12/21	13	67.82	5	67.02	68.20	8	6,419	0.12%
2021/12/20	1.1	69.05	1	67.80	67.50	0.1	6,401	0.00%
2021/12/17	12.1	69.52	13	69.75	68.70	-0.9	6,382	-0.01%
2021/12/16	5	68.84	0	0.00	68.20	5	6,318	0.08%
2021/12/15	1	68.70	2.3	68.85	68.60	-1.3	6,313	-0.02%
2021/12/14	10	67.06	7.1	67.87	67.10	2.9	6,273	0.05%
2021/12/13	16	70.51	7.1	70.59	69.70	8.9	6,165	0.14%
2021/12/10	9.2	70.30	6.4	70.24	70.80	2.8	6,084	0.05%
2021/12/09	12	69.57	10	70.30	68.50	2	5,997	0.03%
2021/12/08	0	0.00	20	69.46	69.40	-20	5,971	-0.33%
2021/12/07	7	66.39	1	66.40	66.90	6	5,807	0.10%
2021/12/06	7	66.44	22	67.07	66.50	-15	5,762	-0.26%
2021/12/03	4	64.53	15	64.50	64.80	-11	5,677	-0.19%
2021/12/02	5.3	64.04	4	64.02	63.50	1.3	5,634	0.02%
2021/12/01	4.1	64.23	0	0.00	63.90	4.1	5,592	0.07%
2021/11/30	16	64.24	18	64.27	65.00	-2	5,538	-0.04%
2021/11/29	59.3	65.01	13	63.93	63.00	46.3	5,439	0.85%
2021/11/26	38.5	70.24	26.2	70.67	70.00	12.3	5,179	0.24%
2021/11/25	42.2	71.11	42.1	70.55	69.30	0.1	4,926	0.00%
2021/11/24	19	68.23	41.8	68.61	71.30	-22.8	4,472	-0.51%
2021/11/23	10.1	67.31	8.1	67.20	64.90	2	4,251	0.05%
2021/11/22	25	66.61	19.2	66.64	66.20	5.8	4,111	0.14%
2021/11/19	16.3	63.04	19	62.56	63.80	-2.8	3,932	-0.07%
2021/11/18	10.3	62.74	19.5	60.59	63.90	-9.2	3,809	-0.24%
2021/11/17	11	58.43	1	58.40	58.30	10	3,593	0.28%
2021/11/16	5	58.04	0	0.00	57.80	5	3,587	0.14%
2021/11/15	5	58.42	1	58.50	58.10	4	3,579	0.11%
2021/11/12	8	59.00	6	59.15	58.70	2	3,574	0.06%
2021/11/11	15	58.37	3	57.80	57.70	12	3,535	0.34%
2021/11/10	3	58.70	7	58.33	58.00	-4	3,529	-0.11%
2021/11/09	2	58.90	1	59.00	58.90	1	3,510	0.03%
2021/11/08	11.7	58.62	3	58.77	58.10	8.7	3,499	0.25%
2021/11/05	7	57.93	2	57.90	57.60	5	3,477	0.14%
2021/11/04	5.8	58.29	1	59.30	57.80	4.8	3,467	0.14%
2021/11/03	26.3	59.34	20	58.47	59.20	6.3	3,440	0.18%
2021/11/02	17	62.39	7.1	63.02	62.70	9.9	3,312	0.30%
2021/11/01	27.6	61.86	22.1	61.96	61.50	5.5	3,247	0.17%
2021/10/29	70	64.86	68	64.50	63.30	2	3,103	0.06%
2021/10/28	8	60.51	7.2	61.52	64.00	0.8	2,621	0.03%
2021/10/27	9.4	59.63	6	59.45	58.20	3.4	2,493	0.14%
2021/10/26	5.9	61.85	3.2	61.62	61.00	2.7	2,437	0.11%
2021/10/25	2	61.90	6.2	62.32	63.00	-4.2	2,406	-0.17%
2021/10/22	2	60.80	26	60.34	61.20	-24	2,331	-1.03%
2021/10/21	9.2	60.40	9	60.54	60.90	0.2	2,293	0.01%
2021/10/20	34	61.01	14.2	61.38	60.40	19.8	2,166	0.91%
2021/10/19	33.2	58.89	32	58.81	59.40	1.2	1,977	0.06%
2021/10/18	28	58.54	37.2	58.44	59.00	-9.2	1,915	-0.48%
2021/10/15	19	56.54	27	56.27	56.60	-8	1,779	-0.45%
2021/10/14	26	54.56	28	54.55	55.10	-2	1,753	-0.11%
2021/10/13	6	52.07	2	51.95	52.10	4	1,632	0.25%
2021/10/12	15	54.03	19	54.33	52.90	-4	1,622	-0.25%
2021/10/08	2	51.90	1	51.50	51.60	1	1,546	0.06%
2021/10/07	1	51.40	1	52.10	52.00	0	1,572	0.00%
2021/10/06	0.1	51.50	6	51.80	51.20	-6	1,587	-0.37%
2021/10/05	8.2	50.90	4	51.05	51.30	4.2	1,623	0.26%
2021/10/04	4	53.33	6	53.85	52.20	-2	1,630	-0.12%
2021/10/01	11.1	52.45	1	53.80	52.80	10.1	1,631	0.62%
2021/09/30	0.1	53.50	0	0.00	53.50	0.1	1,647	0.00%
2021/09/29	2.2	53.35	0	0.00	53.00	2.2	1,673	0.13%
2021/09/28	5.1	54.56	0	0.00	54.50	5.1	1,684	0.30%
2021/09/27	12	58.38	6.2	58.95	59.60	5.8	1,688	0.34%
2021/09/24	1	58.10	0	0.00	58.10	1	1,698	0.06%
2021/09/23	13	59.69	14	59.39	58.30	-1	1,736	-0.06%
2021/09/22	15	57.48	12	57.88	57.50	3	1,703	0.18%
2021/09/17	5	58.12	3	57.80	57.00	2	1,724	0.12%
2021/09/16	3	58.33	2	58.80	58.30	1	1,720	0.06%
2021/09/15	2	57.20	4	57.65	57.70	-2	1,708	-0.12%
2021/09/14	1	57.80	0	0.00	57.30	1	1,713	0.06%
2021/09/13	2	58.70	12	58.15	58.70	-10	1,711	-0.58%
2021/09/10	1	56.00	0	0.00	56.00	1	1,680	0.06%
2021/09/09	0	0.00	1	55.60	56.10	-1	1,709	-0.06%
2021/09/08	2	55.20	0	0.00	55.20	2	1,713	0.12%
2021/09/06	0	0.00	2.1	56.20	56.70	-2.1	1,758	-0.12%
2021/09/03	1	56.50	1	56.20	56.10	0	1,881	0.00%
2021/09/02	1	56.10	2	55.85	55.40	-1	2,072	-0.05%
2021/09/01	6	55.75	8	55.65	55.30	-2	2,201	-0.09%
2021/08/31	0	0.00	1	54.60	54.70	-1	2,215	-0.05%
2021/08/30	0.2	55.90	3	55.30	55.10	-2.8	2,242	-0.13%
2021/08/27	31	57.21	34	56.83	55.80	-3	2,323	-0.13%
2021/08/26	2	55.85	5	56.62	58.30	-3	2,243	-0.13%
2021/08/25	0	0.00	3	53.10	53.00	-3	2,219	-0.14%
2021/08/24	2	52.75	1	53.10	53.00	1	2,236	0.04%
2021/08/20	0	0.00	4	52.00	51.70	-4	2,268	-0.18%
2021/08/19	6	53.42	2.2	52.76	52.00	3.9	2,318	0.17%
2021/08/18	4	54.10	6.1	54.37	53.80	-2.1	2,362	-0.09%
2021/08/17	3	55.20	3	54.93	54.10	0	2,371	0.00%
2021/08/16	2.2	54.15	5.1	54.02	54.00	-2.9	2,384	-0.12%
2021/08/13	4	54.60	0	0.00	54.70	4	2,409	0.17%
2021/08/12	3	56.10	7	55.64	55.10	-4	2,436	-0.16%
2021/08/11	3	55.03	0	0.00	54.60	3	2,452	0.12%
2021/08/10	4	55.75	0	0.00	55.50	4	2,511	0.16%
2021/08/09	2	56.80	0	0.00	56.30	2	2,641	0.08%
2021/08/05	14	59.00	14	59.39	58.40	0	2,862	0.00%
2021/08/04	3	58.03	3	57.90	58.20	0	3,099	0.00%
2021/08/03	1	58.20	2	58.35	58.30	-1	3,167	-0.03%
2021/08/02	2	58.05	2	57.50	57.50	0	3,214	0.00%
2021/07/30	1	56.80	1	57.00	57.30	0	3,286	0.00%
2021/07/29	29	56.96	29	57.21	57.50	0	3,277	0.00%
2021/07/28	8	55.98	6	55.58	55.20	2	3,250	0.06%
2021/07/27	1	56.40	1	56.80	56.00	0	3,297	0.00%
2021/07/26	1	56.50	1	57.00	56.70	0	3,396	0.00%
2021/07/23	6	56.72	5	56.70	56.90	1	3,485	0.03%
2021/07/22	2	56.75	20	56.41	56.40	-18	3,604	-0.50%
2021/07/21	6	57.67	90	57.68	57.00	-84	3,631	-2.31%
2021/07/20	68	59.47	25	59.42	58.00	43	3,641	1.18%
2021/07/19	2	58.65	1	58.40	58.30	1	3,626	0.03%
2021/07/16	6	58.58	0	0.00	58.20	6	3,653	0.16%
2021/07/15	8	58.83	3	58.90	58.70	5	3,676	0.14%
2021/07/14	1	58.10	0	0.00	58.50	1	3,688	0.03%
2021/07/13	8	59.30	2	58.70	58.30	6	3,696	0.16%
2021/07/12	3	58.33	7	59.10	60.10	-4	3,693	-0.11%
2021/07/09	5	58.10	3	58.23	58.00	2	3,666	0.05%
2021/07/08	2	58.30	1	58.30	58.00	1	3,701	0.03%
2021/07/07	3.1	58.65	1	59.00	58.10	2.1	3,727	0.06%
2021/07/06	3	59.37	3.2	59.12	58.80	-0.2	3,746	0.00%
2021/07/05	7	60.60	6	60.47	59.90	1	3,774	0.03%
2021/07/02	3	60.67	1	60.50	60.30	2	3,778	0.05%
2021/07/01	7.1	61.25	5	61.60	60.40	2.1	3,785	0.06%
2021/06/30	4	60.35	8	61.04	61.50	-4	3,783	-0.11%
2021/06/29	4	61.00	4	60.25	59.90	0	3,781	0.00%
2021/06/28	5	61.24	4	61.70	61.20	1	3,809	0.03%
2021/06/25	2	60.30	2	60.50	60.30	0	3,848	0.00%
2021/06/24	6	60.20	6	60.18	60.30	0	4,107	0.00%
2021/06/23	8	59.94	8	59.39	59.60	0	4,117	0.00%
2021/06/22	6	59.75	3.1	58.95	59.40	2.9	4,155	0.07%
2021/06/21	6	60.65	6	59.95	59.70	0	4,258	0.00%
2021/06/18	2	62.40	1	61.60	61.50	1	4,316	0.02%
2021/06/17	0	0.00	3	60.70	60.80	-3	4,340	-0.07%
2021/06/16	3	61.57	2	61.50	60.60	1	4,393	0.02%
2021/06/15	7	61.04	11	60.88	61.30	-4	4,414	-0.09%
2021/06/11	38	65.34	37.1	64.65	61.70	1	4,422	0.02%
2021/06/10	27	63.77	26	64.04	65.20	1	4,338	0.02%
2021/06/09	20	61.97	26	62.05	61.30	-6	4,292	-0.14%
2021/06/08	4	59.08	7	59.17	58.80	-3	4,213	-0.07%
2021/06/07	1	59.20	2	59.05	58.80	-1	4,292	-0.02%
2021/06/04	5	59.38	3	59.47	59.00	2	4,314	0.05%
2021/06/03	0	0.00	1	57.40	57.20	-1	4,297	-0.02%
2021/06/02	1.1	56.41	0	57.10	56.40	1	4,387	0.02%
2021/06/01	7	56.40	8	56.81	57.10	-1	4,669	-0.02%
2021/05/31	5	56.18	10.1	56.12	55.90	-5.1	4,739	-0.11%
2021/05/28	10	56.66	9	56.79	56.70	1	4,933	0.02%
2021/05/27	12	58.36	11	58.85	56.70	1	5,072	0.02%
2021/05/26	12	57.12	22	57.45	58.00	-10	5,281	-0.19%
2021/05/25	0	0.00	19	56.12	56.00	-19	5,932	-0.32%
2021/05/24	3	56.60	4	55.95	56.00	-1	6,253	-0.02%
2021/05/21	14	56.29	13.1	56.04	56.10	0.9	6,850	0.01%
2021/05/20	5	56.62	10.1	56.55	55.30	-5.1	6,931	-0.07%
2021/05/19	12	56.63	6.2	56.92	56.30	5.8	7,104	0.08%
2021/05/18	12	56.04	9	56.30	56.80	3	7,124	0.04%
2021/05/17	33	59.50	26.1	60.41	55.10	6.9	7,179	0.10%
2021/05/14	8	62.28	31.2	61.43	61.00	-23.2	7,191	-0.32%
2021/05/13	22	64.25	18	63.97	62.00	4	7,125	0.06%
2021/05/12	57.6	66.17	44.6	65.10	61.60	13	7,022	0.19%
2021/05/11	28	63.66	12	64.63	62.20	16	6,779	0.24%
2021/05/10	24	64.78	10	64.85	63.80	14	6,730	0.21%
2021/05/07	10	62.23	12.1	62.62	64.80	-2.1	6,707	-0.03%
2021/05/06	2	60.30	3	60.10	60.10	-1	6,690	-0.01%
2021/05/05	9	61.83	4.1	62.61	61.50	4.9	6,721	0.07%
2021/05/04	7	63.91	11	62.20	61.80	-4	6,735	-0.06%
2021/05/03	25	66.45	11.1	67.33	65.10	13.9	6,708	0.21%
2021/04/29	34	65.58	21	65.85	65.00	13	6,634	0.20%
2021/04/28	17.1	64.36	18	64.19	63.70	-0.9	6,579	-0.01%
2021/04/27	4	60.43	5.3	60.76	64.90	-1.3	6,491	-0.02%
2021/04/26	9	59.75	23	59.19	59.00	-14	6,475	-0.22%
2021/04/23	7.1	60.02	2	60.30	60.00	5.1	6,537	0.08%
2021/04/22	7	62.31	12	63.01	61.00	-5	6,591	-0.08%
2021/04/21	11	63.97	7	64.56	63.60	4	6,617	0.06%
2021/04/20	11	62.56	6	63.13	63.10	5	6,635	0.08%
2021/04/19	6	64.18	33	63.58	63.00	-27	6,668	-0.40%
2021/04/16	7	64.60	4	64.73	64.60	3	6,663	0.05%
2021/04/15	4	64.65	2	64.90	64.70	2	6,662	0.03%
2021/04/14	10	65.03	6.1	65.58	64.80	3.9	6,665	0.06%
2021/04/13	3	67.53	22	68.03	67.00	-19	6,646	-0.29%
2021/04/12	24	68.45	3.3	68.77	68.30	20.7	6,637	0.31%
2021/04/09	6	67.62	8	67.60	67.60	-2	6,640	-0.03%
2021/04/08	4.2	67.26	6	66.83	66.90	-1.8	6,677	-0.03%
2021/04/07	5	67.66	0	0.00	67.30	5	6,690	0.07%
2021/04/06	4.3	67.97	6.6	67.80	67.70	-2.3	6,743	-0.03%
2021/04/01	5.2	69.44	8.2	69.01	68.80	-3	6,775	-0.04%
2021/03/31	19.1	69.96	16.1	69.01	68.60	3.1	6,770	0.05%
2021/03/30	22	70.95	18	70.12	69.70	4	6,740	0.06%
2021/03/29	76	71.74	60	71.84	70.50	16	6,726	0.24%
2021/03/26	4	67.43	3	67.63	67.40	1	6,538	0.02%
2021/03/25	14	67.95	0	0.00	67.30	14	6,550	0.21%
2021/03/24	14	68.71	20	69.40	68.00	-6	6,543	-0.09%
2021/03/23	6	67.32	9	69.01	67.00	-3	6,627	-0.05%
2021/03/22	18	66.87	17	66.09	66.50	1	6,765	0.01%
2021/03/19	6.1	69.23	19	68.26	67.90	-12.9	6,757	-0.19%
2021/03/18	4	69.75	3	69.50	69.40	1	6,861	0.01%
2021/03/17	10	69.82	7	70.06	69.40	3	6,941	0.04%
2021/03/16	12	71.00	24	70.54	70.00	-12	6,999	-0.17%
2021/03/15	132	72.54	112	70.67	70.30	20	6,972	0.29%	大買/大賣/
2021/03/12	7	70.11	7	70.57	69.70	0	6,925	0.00%
2021/03/11	9	70.20	11	71.05	69.80	-2	6,910	-0.03%
2021/03/10	6	69.35	8	69.56	68.60	-2	6,834	-0.03%
2021/03/09	22	69.98	10	70.23	68.70	12	6,805	0.18%
2021/03/08	30	70.33	49	70.34	69.60	-19	6,767	-0.28%
2021/03/05	84	72.64	92	72.29	71.20	-8	6,717	-0.12%
2021/03/04	15	71.60	18	70.59	69.50	-3	6,556	-0.05%
2021/03/03	55	71.64	44	71.70	70.70	11	6,510	0.17%
2021/03/02	22	71.46	66	71.27	68.50	-44	6,312	-0.70%
2021/02/26	18	72.97	15	73.92	72.30	3	6,183	0.05%
2021/02/25	113	79.13	88	78.55	73.50	25	5,946	0.42%	大買/
2021/02/24	62	71.92	74	72.63	75.00	-12	5,262	-0.23%
2021/02/23	164	72.22	145.1	72.27	68.20	19	4,942	0.38%	大買/大賣/
2021/02/22	29	67.90	5	69.34	69.90	24	4,372	0.55%
2021/02/19	30	61.47	49	60.81	63.60	-19	4,321	-0.44%
2021/02/18	31	57.65	75	58.96	57.90	-44	4,168	-1.06%
2021/02/17	84	59.41	22	58.70	57.50	62	4,151	1.49%
2021/02/05	41	58.29	37	59.58	60.70	4	4,074	0.10%
2021/02/04	1	54.90	3	55.00	55.20	-2	3,987	-0.05%
2021/02/03	23	56.89	19	56.56	55.40	4	4,012	0.10%
2021/02/02	5	54.14	7	53.77	55.40	-2	4,007	-0.05%
2021/02/01	19	54.33	15	54.73	53.90	4	4,020	0.10%
2021/01/29	2	55.00	2	56.70	55.70	0	4,022	0.00%
2021/01/28	7	54.14	8	54.90	57.00	-1	4,039	-0.02%
2021/01/27	10	55.36	1	55.10	55.10	9	4,060	0.22%
2021/01/26	7	55.89	1	55.60	55.60	6	4,046	0.15%
2021/01/25	1	58.50	0	0.00	57.60	1	4,041	0.02%
2021/01/22	5	57.68	0	0.00	57.50	5	4,043	0.12%
2021/01/21	2	58.90	6	58.57	58.50	-4	4,064	-0.10%
2021/01/20	2	58.85	0	0.00	58.50	2	4,191	0.05%
2021/01/19	8	59.44	2	59.80	59.00	6	4,206	0.14%
2021/01/18	2	60.30	1	60.00	59.50	1	4,292	0.02%
2021/01/15	5	59.86	12.1	60.09	58.30	-7.1	4,242	-0.17%
2021/01/14	5	58.68	4	58.68	58.20	1	4,190	0.02%
2021/01/13	3	60.00	6	59.83	59.60	-3	4,159	-0.07%
2021/01/12	4	61.05	4	61.10	60.40	0	4,167	0.00%
2021/01/11	6	60.72	2	60.50	60.40	4	4,123	0.10%
2021/01/08	1	61.80	9	62.00	61.70	-8	4,117	-0.19%
2021/01/07	5	63.50	10	63.50	62.50	-5	4,142	-0.12%
2021/01/06	4	62.98	84	63.68	62.50	-80	4,144	-1.93%
2021/01/05	9	64.87	7	64.76	64.50	2	4,131	0.05%
2021/01/04	9	65.51	3	65.97	65.10	6	4,120	0.15%
2020/12/31	87	70.06	25	69.14	68.00	62	4,093	1.51%
2020/12/30	5	68.10	4	68.08	68.00	1	4,020	0.02%
2020/12/29	7	68.54	18	68.44	67.50	-11	4,001	-0.27%
2020/12/28	4	66.98	10	66.87	67.10	-6	3,951	-0.15%
2020/12/25	8	65.05	11	65.50	65.00	-3	3,926	-0.08%
2020/12/24	5	64.94	4	65.03	64.60	1	3,975	0.03%
2020/12/23	8	66.78	11	68.05	65.70	-3	4,092	-0.07%
2020/12/22	20	67.17	18	66.57	67.20	2	4,277	0.05%
2020/12/21	8	65.88	6.2	65.85	64.40	1.9	4,352	0.04%
2020/12/18	9.1	66.89	4.1	67.04	66.10	5	4,379	0.11%
2020/12/17	36	69.45	21	69.40	66.50	15	4,481	0.33%
2020/12/16	48	67.53	49.5	67.57	68.70	-1.5	4,520	-0.03%
2020/12/15	8	64.33	8.3	64.38	63.10	-0.3	4,462	-0.01%
2020/12/14	21	67.82	42	68.30	67.00	-21	4,441	-0.47%
2020/12/11	31	62.67	13.7	61.05	64.40	17.3	4,329	0.40%
2020/12/10	20	60.13	12	59.71	58.60	8	4,297	0.19%
2020/12/09	6	63.32	11	63.41	63.00	-5	4,236	-0.12%
2020/12/08	23	63.97	22	64.34	63.10	1	4,249	0.02%
2020/12/07	16	68.09	1	67.00	66.80	15	4,188	0.36%
2020/12/04	4	69.43	2	68.65	68.80	2	4,222	0.05%
2020/12/03	2	69.40	1	69.00	68.90	1	4,338	0.02%
2020/12/02	5	70.48	4	70.55	69.80	1	4,429	0.02%
2020/12/01	13	72.46	12	72.84	71.40	1	4,455	0.02%
2020/11/30	8	72.30	14	73.30	75.00	-6	4,491	-0.13%
2020/11/27	8	69.99	14.3	69.95	70.50	-6.3	4,395	-0.14%
2020/11/26	0	0.00	3	68.30	68.30	-3	4,415	-0.07%
2020/11/25	2	69.30	1	70.00	68.30	1	4,450	0.02%
2020/11/24	8	69.03	5	69.94	68.30	3	4,468	0.07%
2020/11/23	3	70.00	2	70.40	69.80	1	4,558	0.02%
2020/11/20	2	69.70	6	70.20	69.80	-4	4,668	-0.09%
2020/11/19	9	71.12	4	71.45	70.60	5	4,729	0.11%
2020/11/18	6	71.57	11	71.55	71.70	-5	4,788	-0.10%
2020/11/17	10	70.09	12	69.72	70.50	-2	4,781	-0.04%
2020/11/16	4.1	69.15	1	68.40	68.50	3.1	4,748	0.06%
2020/11/13	6	68.18	9	68.13	69.20	-3	4,768	-0.06%
2020/11/12	4.2	67.62	20	68.50	67.20	-15.8	4,766	-0.33%
2020/11/11	15	70.19	11	70.42	70.20	4	4,713	0.08%
2020/11/10	6.2	70.55	9	70.80	69.20	-2.8	4,693	-0.06%
2020/11/09	21	72.57	29	72.60	71.50	-8	4,680	-0.17%
2020/11/06	11	72.60	10	72.85	73.00	1	4,700	0.02%
2020/11/05	17	72.15	20	73.38	72.00	-3	4,700	-0.06%
2020/11/04	12	70.04	10	70.36	71.90	2	4,685	0.04%
2020/11/03	1	71.50	3.3	72.29	71.50	-2.3	4,760	-0.05%
2020/11/02	0	0.00	2	72.25	72.50	-2	5,048	-0.04%
2020/10/30	12.3	72.29	16	73.56	72.30	-3.7	5,295	-0.07%
2020/10/29	37	72.71	19	72.58	73.60	18	5,566	0.32%
2020/10/28	58	74.56	57	74.82	73.30	1	5,642	0.02%
2020/10/27	19.9	73.72	13	74.24	73.80	6.9	5,492	0.12%
2020/10/26	16	74.96	8	75.09	73.90	8	5,455	0.15%
2020/10/23	7	79.31	4	79.38	78.20	3	5,465	0.05%
2020/10/22	4	78.50	2	78.00	78.00	2	5,513	0.04%
2020/10/21	4.2	81.15	31	80.09	80.00	-26.8	5,565	-0.48%
2020/10/20	4	82.50	5.1	82.41	81.30	-1.1	5,594	-0.02%
2020/10/19	3	80.20	10.1	80.84	80.50	-7.1	5,741	-0.12%
2020/10/16	1	80.20	3	80.33	80.00	-2	5,794	-0.03%
2020/10/15	10.1	78.52	9	79.31	78.50	1.1	5,974	0.02%
2020/10/14	14.2	81.38	2	81.50	80.70	12.2	5,932	0.20%
2020/10/13	3	81.70	1	83.00	81.80	2	5,952	0.03%
2020/10/12	1	82.90	1	83.90	82.00	0	6,171	0.00%
2020/10/08	0	83.80	1	84.95	83.80	-1	6,154	-0.02%
2020/10/07	2	82.80	0	0.00	82.10	2	6,126	0.03%
2020/10/06	1	82.80	25	82.63	82.60	-24	6,154	-0.39%
2020/10/05	8	83.65	4	83.40	83.20	4	6,329	0.06%
2020/09/30	12	84.72	18	84.51	84.50	-6	6,296	-0.10%
2020/09/29	12	84.13	20	85.37	83.10	-8	6,250	-0.13%
2020/09/28	21.1	87.90	19.3	88.28	86.60	1.8	6,179	0.03%
2020/09/25	27.1	88.77	140	88.84	89.80	-112.9	6,085	-1.86%	大賣/鉅額交易
2020/09/24	13	85.68	23.6	83.34	87.00	-10.6	5,943	-0.18%
2020/09/23	13	82.41	13	82.23	82.10	0	5,835	0.00%
2020/09/22	36	83.42	16	83.34	82.00	20	5,850	0.34%
2020/09/21	40	87.18	39	87.09	87.60	1	5,772	0.02%
2020/09/18	19	81.18	63	80.83	84.30	-44	5,617	-0.78%
2020/09/17	14	76.56	8	77.26	76.70	6	5,538	0.11%
2020/09/16	12	77.22	9	77.29	76.20	3	5,639	0.05%
2020/09/15	26	77.23	14	78.35	77.90	12	5,859	0.20%
2020/09/14	1	72.50	7	73.14	73.20	-6	6,484	-0.09%
2020/09/11	5.1	73.38	17	74.26	72.50	-11.9	6,448	-0.18%
2020/09/10	6	76.02	5	74.64	74.20	1	6,403	0.02%
2020/09/09	9	77.57	15	76.83	76.20	-6	6,357	-0.09%
2020/09/08	19	71.38	20	71.17	79.50	-1	6,465	-0.02%
2020/09/07	36.1	77.07	15	77.13	73.70	21.1	6,794	0.31%
2020/09/04	10	79.25	20	80.28	79.60	-10	6,897	-0.14%
2020/09/03	34	82.19	25	82.05	81.10	9	7,026	0.13%
2020/09/02	6	84.05	17	84.05	83.20	-11	7,141	-0.15%
2020/09/01	5.1	82.92	9	82.49	82.40	-3.9	7,202	-0.05%
2020/08/31	5.1	85.16	11	85.54	84.80	-5.9	7,385	-0.08%
2020/08/28	2	85.50	9	86.71	85.90	-7	7,430	-0.09%
2020/08/27	22	87.92	19	88.19	86.00	3	7,414	0.04%
2020/08/26	18	90.01	31	89.62	90.00	-13	7,324	-0.18%
2020/08/25	17	84.56	9.1	84.58	84.00	7.9	7,237	0.11%
2020/08/24	19	88.91	6.1	88.24	87.50	12.9	7,179	0.18%
2020/08/21	39.1	87.68	1	88.10	88.10	38.1	7,111	0.54%
2020/08/20	5.1	85.50	0	0.00	85.50	5.1	7,105	0.07%
2020/08/19	77.4	95.86	4	94.93	95.00	73.4	7,134	1.03%
2020/08/18	1	90.00	4	91.08	92.00	-3	7,195	-0.04%
2020/08/17	3.1	87.70	26	87.92	87.60	-23	7,159	-0.32%
2020/08/14	1.5	86.67	2	86.15	86.30	-0.5	7,602	-0.01%
2020/08/13	3.5	84.57	15.1	84.47	84.00	-11.6	7,629	-0.15%
2020/08/12	15.1	88.57	6	89.70	89.90	9.1	7,628	0.12%
2020/08/11	3.2	85.99	3	86.67	83.00	0.2	7,683	0.00%
2020/08/10	8.2	88.20	1	86.10	89.40	7.2	7,876	0.09%
2020/08/07	7.2	86.98	8.1	87.18	88.40	-0.9	7,921	-0.01%
2020/08/06	44	94.79	74.2	93.84	88.90	-30.2	7,784	-0.39%
2020/08/05	51	94.74	41	93.60	97.30	10	7,510	0.13%
2020/08/04	44.2	84.27	37	85.65	88.70	7.2	7,303	0.10%
2020/08/03	9	79.00	1	72.00	80.70	8	7,057	0.11%
2020/07/31	7	73.40	0	0.00	73.40	7	7,025	0.10%
2020/07/30	2	66.80	0	0.00	66.80	2	7,119	0.03%
2020/07/29	5	63.42	29.3	60.30	60.80	-24.3	7,196	-0.34%
2020/07/28	17	63.79	6	64.00	63.70	11	7,102	0.15%
2020/07/27	8	72.35	8	70.70	70.70	0	7,029	0.00%
2020/07/24	15	81.23	7.2	79.85	78.50	7.8	6,962	0.11%
2020/07/23	37.1	79.07	20	76.58	83.50	17.1	6,935	0.25%
2020/07/22	3	76.20	24	76.20	76.20	-21	6,797	-0.31%
2020/07/21	86	69.30	63	69.30	69.30	23	6,840	0.34%
2020/07/20	2	77.00	6	77.00	77.00	-4	6,699	-0.06%
2020/07/17	10	85.50	15	85.50	85.50	-5	6,832	-0.07%
2020/07/16	47	98.41	100	97.34	95.00	-53	7,106	-0.75%
2020/07/15	4	105.50	11	105.50	105.50	-7	6,884	-0.10%
2020/07/14	0	0.00	2	117.00	117.00	-2	6,897	-0.03%
2020/07/13	11	130.00	13	130.00	130.00	-2	6,907	-0.03%
2020/07/10	68.5	145.87	9	138.39	144.00	59.5	6,869	0.87%
2020/07/09	2	145.00	0	0.00	145.00	2	6,673	0.03%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	7	120.00	0	0.00	120.00	7	6,671	0.10%
2020/07/06	14	109.11	10	109.50	109.50	4	6,653	0.06%
2020/07/03	23	98.28	10	98.35	99.70	13	6,600	0.20%
2020/07/02	9	88.96	1	90.70	90.70	8	6,491	0.12%
2020/07/01	25.3	80.27	3	81.50	82.50	22.3	6,443	0.35%
2020/06/30	14	71.39	4	71.30	75.00	10	6,365	0.16%
2020/06/29	48	67.49	23	66.32	69.00	25	6,295	0.40%
2020/06/24	10.2	61.95	7	60.29	62.80	3.2	6,200	0.05%
2020/06/23	29	60.45	17	63.23	60.50	12	6,119	0.20%
2020/06/22	64	61.06	50	61.62	63.40	14	5,992	0.23%
2020/06/19	165.1	56.55	51	57.46	57.70	114	5,721	1.99%	大買/鉅額交易
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	27	38.67	71	38.54	39.50	-44	5,061	-0.87%
2020/06/11	62	44.17	120	41.63	40.00	-58	4,892	-1.19%	大賣/
2020/06/10	24	42.24	54	40.83	43.45	-30	4,432	-0.68%
2020/06/09	47	39.67	22	39.27	39.50	25	4,238	0.59%
2020/06/08	47	38.56	21	38.18	39.35	26	4,075	0.64%
2020/06/05	45	36.26	7.4	35.85	36.95	37.7	3,890	0.97%
2020/06/04	39	36.93	15	36.63	36.45	24	3,811	0.63%
2020/06/03	8	34.15	5	34.32	35.20	3	3,625	0.08%
2020/06/02	1	32.00	15.1	31.70	32.00	-14.1	3,549	-0.40%
2020/06/01	4	31.05	0	0.00	31.55	4	3,507	0.11%
2020/05/29	1	31.00	7	31.32	31.00	-6	3,477	-0.17%
2020/05/28	13	28.60	0	0.00	28.80	13	3,430	0.38%
2020/05/27	5	28.80	11	27.90	28.00	-6	3,416	-0.18%
2020/05/26	11	30.25	10	29.50	29.50	1	3,390	0.03%
2020/05/25	5	31.78	2	31.90	31.50	3	3,372	0.09%
2020/05/22	24.4	30.70	3	30.25	31.50	21.4	3,336	0.64%
2020/05/21	3	30.25	0	0.00	30.25	3	3,227	0.09%
2020/05/20	82	33.60	28.1	33.75	33.60	53.9	3,205	1.68%
2020/05/19	9	32.20	2	32.20	32.20	7	2,740	0.26%
2020/05/18	49	29.30	0.3	29.30	29.30	48.7	2,687	1.81%
2020/05/15	7	26.65	7	26.64	26.65	0	2,638	0.00%
2020/05/14	32	23.70	10	24.06	24.25	22	2,507	0.88%
2020/05/13	10	21.81	3	21.50	22.05	7	2,282	0.31%
2020/05/12	3	20.23	22	20.34	20.05	-19	2,200	-0.86%
2020/05/11	14	20.28	22	20.18	20.20	-8	2,204	-0.36%
2020/05/08	17	21.79	11	21.75	21.15	6	2,175	0.28%
2020/05/07	4	21.76	3	22.07	22.10	1	2,105	0.05%
2020/05/06	21	23.20	13.3	22.20	22.00	7.8	2,043	0.38%
2020/05/05	22	22.01	7	21.62	22.25	15	1,938	0.77%
2020/05/04	11	21.09	8	20.41	21.35	3	1,830	0.16%
2020/04/30	11.3	19.85	1	19.60	19.45	10.3	1,738	0.59%
2020/04/29	0	0.00	8	19.16	19.10	-8	1,712	-0.47%
2020/04/28	2.5	18.59	0	0.00	18.60	2.5	1,690	0.15%
2020/04/27	7	19.08	2	18.90	18.90	5	1,676	0.30%
2020/04/24	2.2	19.87	12	19.28	19.30	-9.8	1,636	-0.60%
2020/04/23	19	18.45	10	18.78	19.50	9	1,568	0.57%
2020/04/22	14	18.43	0	0.00	18.05	14	1,451	0.96%
2020/04/21	11.6	19.56	3	19.53	19.35	8.6	1,382	0.62%
2020/04/20	12	19.87	30	20.09	20.10	-18	1,250	-1.44%
2020/04/16	1	16.65	5	16.65	16.65	-4	938	-0.43%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/07	1	12.75	0	0.00	12.80	1	892	0.11%
2020/04/06	20	12.60	0	0.00	12.80	20	899	2.22%
2020/04/01	0	0.00	0.1	12.50	12.50	-0.1	896	-0.01%
2020/03/26	0	0.00	2	12.80	12.70	-2	891	-0.22%
2020/03/17	0	0.00	3	11.85	12.35	-3	818	-0.37%
2020/03/13	0	0.00	2	13.00	13.20	-2	796	-0.25%
2020/03/12	0	0.00	1	13.85	14.10	-1	776	-0.13%
2020/03/11	5	15.41	0	0.00	15.10	5	764	0.65%
2020/03/10	0	0.00	10	14.80	15.05	-10	777	-1.29%
2020/03/09	10	15.15	7	15.25	15.50	3	750	0.40%
2020/03/03	0	14.20	1	14.25	14.25	-1	658	-0.15%
2020/02/27	0	0.00	1	14.35	14.35	-1	647	-0.15%
2020/02/17	0	0.00	0.1	14.15	14.15	-0.1	639	-0.02%
2020/02/13	3	14.50	0	0.00	14.30	3	632	0.47%
2020/01/14	0	0.00	10	14.20	14.25	-10	524	-1.91%
2020/01/13	10	14.10	0	0.00	14.20	10	518	1.93%
2019/12/20	0.2	14.55	5	14.60	14.55	-4.8	521	-0.93%
2019/12/05	0	0.00	22	15.03	15.30	-22	477	-4.61%
2019/12/04	0	0.00	14	14.40	14.40	-14	436	-3.21%
2019/12/02	0	0.00	11	14.35	14.30	-11	431	-2.55%
2019/11/27	25	14.20	0	0.00	14.20	25	426	5.86%
2019/11/25	10	14.28	0	0.00	14.15	10	420	2.38%
2019/11/21	11	13.80	0	0.00	14.35	11	378	2.91%
2019/11/20	4	13.90	12	13.90	14.00	-8	355	-2.25%
2019/11/15	0	0.00	0	13.50	13.55	0	348	0.00%
2019/11/06	0	0.00	6	13.60	13.50	-6	353	-1.70%
2019/11/05	1	13.35	0	0.00	13.40	1	346	0.29%
2019/10/31	0	0.00	2	13.35	13.35	-2	347	-0.58%
2019/10/29	5	13.36	0	0.00	13.30	5	355	1.41%
2019/10/25	12	13.38	0	0.00	13.30	12	367	3.26%
2019/09/25	0	0.00	1	14.20	14.50	-1	512	-0.19%
2019/09/12	1	14.05	0	0.00	14.00	1	496	0.20%
2019/09/10	0.1	13.90	0	0.00	14.00	0.1	497	0.02%
2019/09/05	1	14.05	0	0.00	14.05	1	497	0.20%
2019/09/04	1	14.05	2	14.05	14.05	-1	495	-0.20%
2019/09/02	1	13.70	0	0.00	13.80	1	488	0.20%
2019/08/21	1	13.75	0	0.00	13.75	1	473	0.21%
2019/08/15	0	13.50	0	0.00	13.30	0	465	0.00%
2019/08/02	1	13.55	0	0.00	13.45	1	475	0.21%
2019/07/18	0	0.00	1	14.10	14.45	-1	440	-0.23%
2019/07/16	10	14.83	0	14.50	14.50	10	396	2.52%
2019/07/15	3	14.40	3	14.95	14.95	0	334	0.00%
2019/06/26	0.2	13.30	0	0.00	13.30	0.2	301	0.07%
2019/06/25	0.2	13.40	0	0.00	13.40	0.2	306	0.07%
2019/06/18	0.1	13.55	0	0.00	13.60	0.1	314	0.03%
2019/05/06	0	0.00	1	14.30	14.20	-1	826	-0.12%
2019/04/24	0	0.00	4	14.85	14.75	-4	832	-0.48%
2019/04/23	4	14.73	0	0.00	14.80	4	836	0.48%
2019/04/22	3	14.85	0	0.00	14.80	3	837	0.36%
2019/04/17	0	15.15	0	0.00	15.00	0	859	0.00%
2019/04/15	1	15.10	0	0.00	15.10	1	925	0.11%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/02	1	14.95	6	15.07	14.90	-5	989	-0.51%
2019/04/01	6	15.10	0	0.00	15.00	6	986	0.61%
2019/03/29	0	15.20	0	0.00	15.30	0	982	0.00%
2019/03/28	0.3	15.00	0	0.00	15.00	0.3	983	0.03%
2019/03/25	1	15.45	5	15.60	15.45	-4	1,016	-0.39%
2019/03/19	4	15.96	0	0.00	15.90	4	1,045	0.38%
2019/03/18	2	15.85	1	15.85	15.85	1	1,064	0.09%
2019/03/15	0	0.00	2	16.55	16.25	-2	1,070	-0.19%
2019/03/14	3	16.70	2	16.75	16.60	1	1,069	0.09%
2019/03/13	0	0.00	4	17.15	16.90	-4	1,082	-0.37%
2019/03/12	8	16.76	20	16.80	17.50	-12	1,055	-1.14%
2019/03/11	21	16.23	10	15.95	17.00	11	984	1.12%
2019/03/08	11	15.21	1	15.70	16.10	10	945	1.06%
2019/03/07	0	0.00	4	14.80	15.45	-4	1,011	-0.40%
2019/03/05	2	14.00	0	0.00	14.00	2	991	0.20%
2019/02/25	2	14.15	0	0.00	14.15	2	1,030	0.19%
2019/02/14	1	15.00	0	0.00	14.95	1	1,022	0.10%
2019/02/13	1	14.95	0	0.00	14.90	1	1,014	0.10%
2019/01/30	0	0.00	2	14.35	14.60	-2	994	-0.20%
2019/01/29	0	0.00	2	14.70	14.50	-2	984	-0.20%
2019/01/25	4	14.58	5	14.50	14.40	-1	978	-0.10%
2019/01/24	5	14.25	0	0.00	14.45	5	966	0.52%
2019/01/10	0	0.00	3	14.18	14.15	-3	969	-0.31%
2019/01/09	0	0.00	3	14.25	14.15	-3	966	-0.31%
2019/01/08	0	0.00	4	14.55	14.25	-4	952	-0.42%
2019/01/07	0	14.10	26	14.18	14.10	-26	922	-2.82%
2019/01/04	26	14.00	0	0.00	14.05	26	891	2.92%
2018/12/20	0	0.00	5	12.95	12.75	-5	990	-0.50%
2018/12/18	5	13.40	0	0.00	13.20	5	975	0.51%
2018/12/13	1	13.25	3	13.20	13.25	-2	937	-0.21%
2018/12/10	5	12.70	2	13.20	12.65	3	878	0.34%
2018/12/06	3	13.52	0	0.00	13.30	3	857	0.35%
2018/12/05	2	13.98	0	0.00	13.95	2	834	0.24%
2018/12/04	1	13.90	0	0.00	14.05	1	828	0.12%
2018/12/03	3	14.07	0	0.00	14.05	3	800	0.37%
2018/11/30	4.1	14.15	2	15.25	14.05	2.1	749	0.28%
2018/11/29	3	15.15	0	0.00	14.95	3	593	0.51%
2018/11/19	0	0.00	1	17.15	17.15	-1	509	-0.20%
2018/11/05	1	16.65	10	16.70	16.70	-9	579	-1.55%
2018/10/18	1	17.25	0	0.00	17.15	1	612	0.16%
2018/10/04	0	0.00	5	17.95	18.50	-5	605	-0.83%
2018/10/03	5	18.25	0	0.00	18.20	5	604	0.83%
2018/09/17	1	17.80	0	0.00	17.60	1	603	0.17%
2018/08/30	0	0.00	1	17.85	18.00	-1	695	-0.14%
2018/08/20	1	17.30	0	0.00	17.30	1	1,159	0.09%
2018/08/17	0.1	17.80	0	0.00	17.70	0.1	1,148	0.01%
2018/08/10	1	19.70	0	0.00	19.50	1	1,133	0.09%
2018/08/09	0.1	19.90	0	0.00	19.90	0.1	1,114	0.01%
2018/07/30	0.1	20.00	0	0.00	20.10	0.1	1,121	0.01%
2018/07/17	0	0.00	1	20.40	20.40	-1	1,225	-0.08%
2018/07/09	0.1	20.05	0	0.00	20.00	0.1	1,157	0.01%
2018/07/04	0	20.10	0	0.00	20.10	0	1,175	0.00%
2018/06/20	1	20.50	0	0.00	20.50	1	1,390	0.07%
2018/06/14	0.5	20.85	0	0.00	20.80	0.5	1,406	0.04%
2018/06/11	0	0.00	1	20.80	20.70	-1	1,437	-0.07%
2018/06/05	1	22.25	0	0.00	21.70	1	1,402	0.07%
2018/06/04	16	22.49	2	22.50	22.45	14	1,363	1.03%
2018/06/01	21	21.26	20	21.50	21.65	1	1,163	0.09%
2018/05/18	0.2	20.05	0	0.00	20.05	0.2	987	0.02%
2018/05/02	1	21.95	31	20.87	21.75	-30	961	-3.12%
2018/04/27	0	0.00	1	20.10	20.35	-1	877	-0.11%
2018/04/25	0	0.00	20	20.58	20.35	-20	892	-2.24%
2018/04/23	1	20.80	0	0.00	20.60	1	907	0.11%
2018/03/27	20	21.85	2	21.80	21.70	18	1,006	1.79%
2018/03/26	0	0.00	10	22.85	22.60	-10	952	-1.05%
2018/03/21	0	0.00	1	21.75	21.70	-1	866	-0.12%
2018/03/20	10	21.65	0	0.00	21.85	10	858	1.16%
2018/03/19	20	21.55	1	21.70	21.70	19	847	2.24%
2018/03/16	2	21.35	0	0.00	21.20	2	836	0.24%
2018/03/08	2	20.95	0	0.00	20.90	2	832	0.24%
2018/03/05	0	0.00	1	21.10	20.95	-1	835	-0.12%
2018/02/27	0	0.00	1	20.65	20.65	-1	827	-0.12%
2018/02/12	1	19.95	0	0.00	19.95	1	980	0.10%
2018/02/08	0	0.00	2	20.55	20.35	-2	977	-0.20%
2018/02/07	3	20.47	0	0.00	20.30	3	981	0.31%
2018/02/05	1	21.50	0	0.00	21.35	1	1,000	0.10%
2018/01/29	1	22.40	0	0.00	22.30	1	993	0.10%
2018/01/25	0	0.00	3	22.50	22.45	-3	988	-0.30%
2018/01/24	0	0.00	3	22.45	22.50	-3	987	-0.30%
2018/01/22	0	0.00	12	22.75	22.75	-12	981	-1.22%
2018/01/17	5	22.70	0	0.00	22.60	5	955	0.52%
2018/01/16	2	23.10	2	23.20	22.95	0	946	0.00%
2018/01/15	3	23.40	3	23.20	23.05	0	912	0.00%
2018/01/12	5	22.60	0	0.00	22.60	5	811	0.62%