致伸 (4915)-新光-台南券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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

致伸 (4915)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
2024/04/26	3	86.60	3	87.13	87.40	0	5,220	0.00%
2024/04/25	0	86.30	4	86.55	85.50	-4	5,202	-0.08%
2024/04/24	0	0.00	3	88.00	87.70	-3	5,205	-0.06%
2024/04/23	3	87.23	0	0.00	88.00	3	5,167	0.06%
2024/04/19	2	86.75	3	86.63	85.40	-1	5,068	-0.02%
2024/04/17	1	84.60	1	85.20	85.30	0	4,938	0.00%
2024/04/16	2	84.90	0	0.00	84.70	2	4,932	0.04%
2024/04/12	1.1	85.79	1	85.30	85.00	0.1	4,934	0.00%
2024/04/11	2	85.60	2	86.80	86.80	0	4,916	0.00%
2024/04/10	0	0.00	1	84.60	84.70	-1	4,936	-0.02%
2024/04/09	0	0.00	1	83.00	83.30	-1	4,947	-0.02%
2024/04/08	3	82.33	0	0.00	82.50	3	4,973	0.06%
2024/04/03	0	0.00	0.1	83.10	83.00	-0.1	5,001	0.00%
2024/04/02	3	83.13	1	83.10	82.70	2	4,986	0.04%
2024/04/01	0.1	83.50	2	83.85	82.70	-1.9	5,017	-0.04%
2024/03/29	3.2	83.54	105	84.08	83.70	-101.8	4,986	-2.04%	大賣/鉅額交易
2024/03/28	111	87.46	3.1	86.65	85.80	107.9	4,785	2.25%	大買/鉅額交易
2024/03/27	2.2	85.36	3	84.00	85.20	-0.8	4,614	-0.02%
2024/03/26	3	81.37	4	81.15	82.10	-1	4,584	-0.02%
2024/03/25	2	82.40	4.3	82.81	82.80	-2.3	4,669	-0.05%
2024/03/22	2	84.75	2	84.00	84.50	0	4,739	0.00%
2024/03/21	4	85.40	5.5	85.15	86.70	-1.5	4,831	-0.03%
2024/03/20	16	87.28	15	86.91	85.50	1	4,867	0.02%
2024/03/19	1.2	84.83	19.1	84.21	85.00	-17.8	4,775	-0.37%
2024/03/18	10	80.40	4	80.25	80.20	6	4,679	0.13%
2024/03/15	1	79.60	0	0.00	78.70	1	4,653	0.02%
2024/03/14	5	79.08	4	78.35	79.50	1	4,607	0.02%
2024/03/13	2	79.40	14	79.09	78.70	-12	4,524	-0.26%
2024/03/12	11.1	77.30	4	77.23	77.50	7.1	4,410	0.16%
2024/03/11	1	74.80	0	0.00	74.60	1	4,378	0.02%
2024/03/08	1	74.65	14.9	73.92	73.30	-13.9	4,365	-0.32%
2024/03/07	3.2	75.67	1.2	75.55	75.80	2	4,238	0.05%
2024/03/06	2.4	76.39	0	0.00	76.90	2.4	4,203	0.06%
2024/03/05	4.3	75.27	2.3	75.13	76.80	2	4,210	0.05%
2024/03/04	2	75.55	19	75.41	75.70	-17	4,155	-0.41%
2024/03/01	1	73.80	2	73.60	73.10	-1	4,067	-0.02%
2024/02/29	1.3	72.82	8	72.20	72.80	-6.8	4,014	-0.17%
2024/02/27	10.2	71.25	34.6	71.67	72.00	-24.4	3,969	-0.61%
2024/02/26	17.1	71.82	2	72.15	72.00	15.1	3,924	0.38%
2024/02/23	0.1	71.80	6	72.03	72.40	-5.9	3,887	-0.15%
2024/02/22	32	71.15	33	71.53	71.20	-1	3,832	-0.03%
2024/02/21	17	69.47	12	69.02	68.90	5	3,686	0.14%
2024/02/20	6.8	69.08	5	69.30	68.90	1.8	3,651	0.05%
2024/02/19	27.4	68.86	0.1	68.80	69.10	27.2	3,650	0.75%
2024/02/16	0.3	68.60	20.2	68.60	68.30	-19.9	3,645	-0.55%
2024/02/15	2.2	67.92	4.4	67.65	68.50	-2.2	3,661	-0.06%
2024/02/05	0	66.50	0	0.00	66.60	0	3,579	0.00%
2024/02/02	1	66.50	0	0.00	66.50	1	3,606	0.03%
2024/01/30	1.1	66.20	1	66.20	65.80	0.1	3,775	0.00%
2024/01/29	3	66.47	1	65.70	66.70	2	3,831	0.05%
2024/01/26	2.1	65.80	0.1	65.87	65.80	2.1	3,864	0.05%
2024/01/25	0	0.00	2	65.60	65.80	-2	3,975	-0.05%
2024/01/24	5	64.98	0	0.00	65.10	5	4,247	0.12%
2024/01/23	1.2	64.92	0	0.00	65.10	1.2	4,255	0.03%
2024/01/22	0.1	65.30	4	64.80	64.80	-3.9	4,254	-0.09%
2024/01/19	0.1	65.29	1	65.10	65.20	-0.9	4,249	-0.02%
2024/01/18	5	64.68	0	0.00	64.80	5	4,279	0.12%
2024/01/17	0	65.80	0	0.00	65.30	0	4,274	0.00%
2024/01/16	1	65.40	0	0.00	65.90	1	4,329	0.02%
2024/01/15	0.1	65.50	1	65.60	65.80	-1	4,353	-0.02%
2024/01/11	0.1	65.10	0	0.00	65.00	0.1	4,394	0.00%
2024/01/10	3	65.70	0	0.00	65.60	3	4,427	0.07%
2024/01/09	0	65.30	0	65.50	64.90	0	4,406	0.00%
2024/01/08	3.1	64.60	5.1	64.67	65.50	-2.1	4,407	-0.05%
2024/01/05	1.1	66.79	0	0.00	66.40	1.1	4,324	0.03%
2024/01/04	3.6	66.58	1.4	66.76	67.20	2.2	4,322	0.05%
2024/01/03	1	67.70	8	67.54	67.20	-7	4,297	-0.16%
2024/01/02	36	67.99	4	67.40	67.50	32	4,282	0.75%
2023/12/29	3	67.43	4	67.30	67.70	-1	4,260	-0.02%
2023/12/28	1	66.40	0	0.00	67.10	1	4,221	0.02%
2023/12/27	3	65.83	1	66.40	66.40	2	4,208	0.05%
2023/12/26	3	65.73	0	0.00	66.10	3	4,168	0.07%
2023/12/25	1	65.60	1.1	66.39	66.00	-0.1	4,151	0.00%
2023/12/22	1.1	66.00	20	65.60	65.70	-18.9	4,124	-0.46%
2023/12/21	5.1	66.22	1.1	66.06	66.20	3.9	4,084	0.10%
2023/12/20	3	66.46	2.1	66.81	67.10	0.9	4,009	0.02%
2023/12/19	3	66.53	7	65.83	65.90	-4	3,879	-0.10%
2023/12/18	3	66.90	2.3	67.22	66.60	0.8	3,773	0.02%
2023/12/15	14.1	67.00	3.1	66.76	66.20	11	3,702	0.30%
2023/12/14	0.2	66.00	5	66.22	66.80	-4.8	3,588	-0.13%
2023/12/13	5	65.00	6	65.48	65.70	-1	3,517	-0.03%
2023/12/12	2	64.10	0	0.00	64.20	2	3,520	0.06%
2023/12/11	5.1	63.90	1	63.70	63.50	4.1	3,570	0.11%
2023/12/08	0	64.00	1	63.80	63.80	-1	3,727	-0.03%
2023/12/07	1	63.80	1.3	63.84	63.80	-0.3	4,022	-0.01%
2023/12/06	2.1	63.95	0	0.00	63.90	2.1	4,072	0.05%
2023/12/05	0	0.00	2.1	64.61	64.70	-2.1	4,088	-0.05%
2023/12/04	0	65.10	0	0.00	64.80	0	4,222	0.00%
2023/12/01	20.1	65.05	1	64.90	65.20	19.1	4,303	0.44%
2023/11/30	2.1	64.72	1	65.20	64.50	1.1	4,396	0.03%
2023/11/29	1.1	65.69	4	65.63	65.50	-2.9	4,342	-0.07%
2023/11/28	1	65.00	2	65.20	65.10	-1	4,353	-0.02%
2023/11/27	1	64.80	0	0.00	64.40	1	4,359	0.02%
2023/11/24	0	64.79	3	64.73	64.60	-3	4,391	-0.07%
2023/11/22	0	64.00	10.1	64.30	64.20	-10.1	4,419	-0.23%
2023/11/21	7	64.59	2	64.65	64.10	5	4,436	0.11%
2023/11/20	1.2	64.20	1	64.30	64.40	0.2	4,419	0.01%
2023/11/17	1.2	64.00	0	0.00	63.70	1.2	4,417	0.03%
2023/11/16	0	63.80	0.1	63.60	63.80	-0.1	4,407	0.00%
2023/11/15	0	63.70	6	63.68	63.70	-6	4,398	-0.14%
2023/11/14	0.1	64.14	3	63.70	63.70	-2.9	4,358	-0.07%
2023/11/13	1	64.69	1	64.50	64.50	0	4,336	0.00%
2023/11/10	0.2	64.32	1	64.20	64.30	-0.8	4,368	-0.02%
2023/11/09	2	63.95	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1.1	64.38	1	64.30	64.30	0.1	4,333	0.00%
2023/11/07	1	63.40	3	63.50	63.40	-2	4,293	-0.05%
2023/11/06	0.3	64.70	3	64.33	64.60	-2.7	4,229	-0.06%
2023/11/03	0.3	62.90	9.1	62.86	63.30	-8.8	4,184	-0.21%
2023/11/02	10.2	62.88	10	62.96	63.10	0.2	4,161	0.00%
2023/11/01	34.2	62.94	4	63.08	62.40	30.1	4,091	0.74%
2023/10/31	0	69.00	0	0.00	69.00	0	3,844	0.00%
2023/10/30	1	69.70	0	69.90	70.00	1	3,906	0.03%
2023/10/27	0	68.70	0.2	69.30	69.00	-0.2	3,948	0.00%
2023/10/26	1	69.31	2	69.50	69.00	-1	4,012	-0.02%
2023/10/25	1	71.10	1	70.90	70.70	0	4,103	0.00%
2023/10/24	1	70.20	0	0.00	70.50	1	4,120	0.02%
2023/10/23	0	0.00	0.2	69.35	70.20	-0.2	4,025	0.00%
2023/10/20	0.2	68.64	1	67.66	68.80	-0.8	4,015	-0.02%
2023/10/19	1	70.28	1	69.50	70.30	0	4,015	0.00%
2023/10/17	0	0.00	0.1	70.50	69.90	-0.1	4,062	0.00%
2023/10/16	0.1	70.15	2	70.30	69.90	-1.9	4,098	-0.05%
2023/10/13	2.1	71.85	2	71.85	71.70	0.1	4,124	0.00%
2023/10/12	1	71.60	1	71.60	71.90	0	4,126	0.00%
2023/10/11	2	71.20	1	71.40	71.20	1	4,123	0.02%
2023/10/06	1	70.50	4.1	71.10	70.00	-3	4,156	-0.07%
2023/10/05	6	70.83	0	0.00	71.00	6	4,178	0.14%
2023/10/04	0	0.00	1.1	68.94	69.30	-1.1	4,164	-0.03%
2023/10/02	4.2	69.41	9	68.90	69.10	-4.8	4,167	-0.12%
2023/09/28	0	69.55	1	69.20	69.20	-1	4,223	-0.02%
2023/09/27	0.1	69.41	4.1	69.20	69.40	-4	4,276	-0.09%
2023/09/26	0	70.85	3	71.20	70.20	-3	4,428	-0.07%
2023/09/25	3	71.80	1	71.30	71.70	2	4,468	0.04%
2023/09/22	9	69.88	7	69.41	70.30	2	4,495	0.04%
2023/09/21	3	70.26	5	70.14	70.00	-2	4,626	-0.04%
2023/09/20	9	70.97	54.2	71.17	70.90	-45.2	4,615	-0.98%
2023/09/19	6.2	73.23	10	73.05	73.00	-3.8	4,529	-0.08%
2023/09/18	1	72.10	3	72.53	72.30	-2	4,483	-0.04%
2023/09/15	14	72.43	21.1	72.11	71.90	-7.1	4,428	-0.16%
2023/09/14	11	71.85	9	72.08	71.80	2	4,349	0.05%
2023/09/13	19	71.28	24.2	71.83	71.70	-5.2	4,260	-0.12%
2023/09/12	21.2	70.45	24.6	70.77	70.40	-3.4	4,110	-0.08%
2023/09/11	6	67.80	4	68.10	67.90	2	3,817	0.05%
2023/09/08	7	68.34	6	68.53	68.30	1	3,782	0.03%
2023/09/07	13.1	68.63	12.2	68.72	68.30	0.8	3,796	0.02%
2023/09/06	4.1	67.36	5	67.82	68.00	-1	3,658	-0.03%
2023/09/05	14	66.96	19	67.23	67.80	-5	3,589	-0.14%
2023/09/04	2	65.30	2.1	65.75	65.80	-0.1	3,513	0.00%
2023/09/01	3	65.67	2	65.90	65.90	1	3,514	0.03%
2023/08/31	8.1	66.19	0	0.00	66.30	8.1	3,556	0.23%
2023/08/30	3	65.77	3	65.77	65.90	0	3,579	0.00%
2023/08/29	1	64.90	0	0.00	65.40	1	3,574	0.03%
2023/08/28	0	0.00	2	65.30	64.40	-2	3,572	-0.06%
2023/08/25	3.1	64.47	4	64.95	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	6.2	64.71	64.80	-6.2	3,597	-0.17%
2023/08/23	3	64.27	2.1	64.50	64.50	0.9	3,630	0.02%
2023/08/22	0.1	63.70	2	64.20	63.90	-1.9	3,721	-0.05%
2023/08/21	4.2	63.99	1	64.30	64.10	3.2	3,866	0.08%
2023/08/17	0	0.00	1	64.00	64.50	-1	3,928	-0.03%
2023/08/16	0.1	64.20	2.3	64.08	64.50	-2.2	3,929	-0.06%
2023/08/15	0	0.00	0.2	63.00	62.90	-0.2	3,902	0.00%
2023/08/14	2.2	62.33	2	62.20	61.90	0.2	3,906	0.00%
2023/08/11	3.1	63.47	1	62.80	62.80	2.1	3,924	0.05%
2023/08/10	3.1	63.11	3.1	63.53	63.30	0	3,934	0.00%
2023/08/09	1	63.40	0.1	63.80	63.90	0.9	3,923	0.02%
2023/08/08	1.2	63.07	1	63.20	63.60	0.2	3,916	0.01%
2023/08/07	0.5	64.80	0.4	64.42	64.60	0.1	3,912	0.00%
2023/08/04	2.3	63.40	1	63.40	63.30	1.3	3,897	0.03%
2023/08/02	5.4	64.50	3.2	64.00	64.00	2.2	3,880	0.06%
2023/08/01	1.2	65.73	8	65.53	65.90	-6.8	3,874	-0.18%
2023/07/31	8	65.09	2	64.55	64.50	6	3,913	0.15%
2023/07/28	12.4	65.69	5.2	65.61	66.00	7.2	3,870	0.19%
2023/07/27	2	64.60	2.1	65.02	64.40	-0.1	3,885	0.00%
2023/07/26	2	64.50	2	64.60	64.70	0	3,849	0.00%
2023/07/25	31	64.77	2.3	64.19	64.70	28.7	3,848	0.75%
2023/07/24	1.1	64.14	9	63.69	63.60	-7.9	3,823	-0.21%
2023/07/21	2	64.85	8.3	65.41	64.40	-6.3	3,803	-0.17%
2023/07/20	2	62.95	3.7	63.21	63.40	-1.7	3,723	-0.05%
2023/07/19	9.1	63.53	10.2	62.97	62.90	-1.1	3,724	-0.03%
2023/07/18	0	0.00	0.1	64.90	64.60	-0.1	3,711	0.00%
2023/07/13	10	64.47	2.1	63.59	63.30	7.9	3,730	0.21%
2023/07/12	3	61.90	26.2	62.88	62.90	-23.2	3,709	-0.62%
2023/07/11	0	0.00	0.1	61.70	62.00	-0.1	3,679	0.00%
2023/07/10	2	60.40	2	61.10	60.50	0	3,681	0.00%
2023/07/07	1.1	60.62	0	0.00	60.60	1.1	3,693	0.03%
2023/07/06	2.1	61.50	0	0.00	61.70	2.1	3,673	0.06%
2023/07/05	1	62.90	2.1	62.99	63.00	-1	3,596	-0.03%
2023/07/04	8.1	61.70	7	61.37	61.40	1.1	3,530	0.03%
2023/07/03	25	66.05	1	65.90	65.90	24	3,373	0.71%
2023/06/30	8	65.46	1	65.80	65.80	7	3,307	0.21%
2023/06/29	24	66.73	4.2	66.99	65.80	19.8	3,259	0.61%
2023/06/28	0	0.00	0.1	65.30	65.50	-0.1	3,103	0.00%
2023/06/27	0.1	64.10	0	0.00	64.50	0.1	3,082	0.00%
2023/06/26	3.1	64.60	2	64.95	64.60	1.1	3,075	0.03%
2023/06/20	0.1	64.80	5	65.00	65.00	-5	3,106	-0.16%
2023/06/19	1	65.40	2	65.30	65.40	-1	3,115	-0.03%
2023/06/16	0	0.00	5	66.10	65.70	-5	3,124	-0.16%
2023/06/15	0.1	65.90	0	0.00	66.00	0.1	3,130	0.00%
2023/06/13	0	0.00	2	66.30	66.30	-2	3,252	-0.06%
2023/06/12	1	65.00	23.1	65.05	65.00	-22.1	3,212	-0.69%
2023/06/09	0	0.00	0.1	65.40	65.40	-0.1	3,219	0.00%
2023/06/08	0	0.00	1	65.10	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	2.3	64.46	12	65.28	64.60	-9.7	3,312	-0.29%
2023/06/05	11	65.03	1.1	65.78	65.40	10	3,279	0.30%
2023/06/02	9	64.71	0.1	64.80	64.50	8.9	3,338	0.27%
2023/06/01	0	0.00	2	64.75	64.70	-2	3,416	-0.06%
2023/05/31	1	63.90	1	64.50	64.60	0	3,537	0.00%
2023/05/30	4	64.00	1	64.10	64.00	3	3,695	0.08%
2023/05/29	2	64.40	2	64.30	64.40	0	3,896	0.00%
2023/05/26	5	64.32	8	64.29	64.10	-3	3,999	-0.08%
2023/05/25	13	63.80	14	64.50	64.60	-1	3,927	-0.03%
2023/05/24	3.8	62.34	2	62.70	62.70	1.8	3,816	0.05%
2023/05/23	6.1	62.85	9	63.20	63.40	-2.9	3,802	-0.08%
2023/05/22	6	63.23	5	63.12	63.10	1	3,776	0.03%
2023/05/19	11	62.68	2	62.60	62.70	9	3,766	0.24%
2023/05/18	0	0.00	0.2	62.55	62.50	-0.2	3,817	-0.01%
2023/05/17	2	62.65	0	0.00	62.60	2	3,832	0.05%
2023/05/16	0	0.00	2.1	62.01	62.50	-2.1	3,798	-0.05%
2023/05/12	1	61.10	1	61.20	61.80	0	3,888	0.00%
2023/05/11	0.1	61.20	0.1	62.10	60.80	-0.1	3,938	0.00%
2023/05/10	2	62.15	2	62.30	62.20	0	3,932	0.00%
2023/05/08	2	61.95	0	0.00	61.60	2	3,971	0.05%
2023/05/05	1.1	63.50	12.2	63.06	62.50	-11.1	4,006	-0.28%
2023/05/04	3	62.23	5	62.50	62.20	-2	3,977	-0.05%
2023/05/03	6.3	62.24	11.1	62.46	62.50	-4.8	4,012	-0.12%
2023/05/02	1	60.50	1.1	60.41	60.60	-0.1	3,946	0.00%
2023/04/26	0	0.00	4	58.65	58.80	-4	3,982	-0.10%
2023/04/25	1	59.50	2	58.95	58.90	-1	3,991	-0.03%
2023/04/24	0	0.00	1.2	60.02	59.90	-1.2	3,977	-0.03%
2023/04/21	0.1	60.05	1	60.20	59.80	-0.9	3,965	-0.02%
2023/04/20	2.1	60.70	1	61.00	60.50	1.1	3,968	0.03%
2023/04/19	2	62.30	0	62.10	61.40	2	3,951	0.05%
2023/04/18	0.1	61.75	0	0.00	61.40	0.1	3,944	0.00%
2023/04/17	1.1	61.43	5.3	61.67	61.60	-4.2	3,932	-0.11%
2023/04/14	3.1	60.83	0	0.00	60.80	3.1	3,885	0.08%
2023/04/13	3.1	61.27	2.3	61.28	61.00	0.8	3,865	0.02%
2023/04/11	4	60.60	1	60.60	60.70	3	3,841	0.08%
2023/04/10	1	60.80	4	60.85	60.80	-3	3,833	-0.08%
2023/04/07	8	60.66	1	60.80	60.40	7	3,821	0.18%
2023/04/06	1	60.60	2	60.35	61.00	-1	3,809	-0.03%
2023/03/31	6	61.07	0	0.00	60.40	6	3,827	0.16%
2023/03/30	0	0.00	3	61.00	61.10	-3	3,831	-0.08%
2023/03/29	2	60.55	2	60.80	60.80	0	3,865	0.00%
2023/03/28	1.4	60.45	0	0.00	60.30	1.4	3,947	0.04%
2023/03/27	1.1	61.50	2.1	62.00	61.30	-1	3,941	-0.02%
2023/03/24	3	61.40	1	61.70	61.20	2	3,943	0.05%
2023/03/23	0.1	61.00	0.1	61.00	61.50	0	3,967	0.00%
2023/03/22	2	61.15	1	60.90	61.00	1	3,959	0.03%
2023/03/21	1	60.70	0	0.00	60.80	1	4,037	0.02%
2023/03/20	2	60.10	1	60.10	60.20	1	4,076	0.02%
2023/03/17	4	59.40	0	0.00	59.50	4	4,114	0.10%
2023/03/16	0.1	60.10	0	0.00	59.30	0.1	4,099	0.00%
2023/03/15	0	0.00	1	60.90	60.70	-1	4,078	-0.02%
2023/03/14	2	61.45	1	61.60	61.00	1	4,117	0.02%
2023/03/13	8	61.01	4	60.70	61.80	4	4,171	0.10%
2023/03/10	1.1	61.43	4	61.58	61.60	-2.9	4,244	-0.07%
2023/03/09	4	62.95	1	62.31	62.30	3	4,331	0.07%
2023/03/08	2	62.50	1	62.30	62.80	1	4,351	0.02%
2023/03/07	12.1	62.88	15	62.91	62.30	-2.9	4,460	-0.07%
2023/03/06	14	62.49	11	62.41	62.40	3	4,434	0.07%
2023/03/03	10	62.23	1	62.80	62.00	9	4,488	0.20%
2023/03/02	5	62.20	9	62.43	62.70	-4	4,582	-0.09%
2023/03/01	9	60.61	4	60.85	61.00	5	4,677	0.11%
2023/02/24	7	60.19	7	59.76	59.70	0	4,599	0.00%
2023/02/23	1	58.30	1	58.30	58.20	0	4,526	0.00%
2023/02/22	3	58.33	1	58.70	58.10	2	4,701	0.04%
2023/02/21	1	59.50	11	59.12	59.00	-10	4,795	-0.21%
2023/02/20	21	59.08	2	59.20	59.20	19	4,865	0.39%
2023/02/17	0	0.00	5	58.86	58.80	-5	5,006	-0.10%
2023/02/16	20	58.62	18	58.52	58.50	2	5,127	0.04%
2023/02/15	2	59.05	1	59.10	59.00	1	5,358	0.02%
2023/02/14	0	0.00	2	58.60	58.60	-2	5,444	-0.04%
2023/02/13	0	58.20	0	0.00	58.50	0	5,537	0.00%
2023/02/10	7	58.94	4	58.58	58.10	3	5,676	0.05%
2023/02/09	1	59.00	2	59.00	59.30	-1	5,673	-0.02%
2023/02/07	2	58.25	2	58.10	58.60	0	5,831	0.00%
2023/02/06	1	59.00	3.1	58.81	58.70	-2.1	5,979	-0.04%
2023/02/03	7.5	59.38	7	59.33	59.70	0.5	6,177	0.01%
2023/02/02	4.5	59.01	4	58.92	59.10	0.5	6,313	0.01%
2023/02/01	0	0.00	3.2	58.24	58.50	-3.2	6,371	-0.05%
2023/01/31	2	57.90	73	57.84	57.50	-71	6,330	-1.12%
2023/01/30	3	57.10	2	57.10	57.00	1	6,281	0.02%
2023/01/17	2	56.15	0	0.00	56.40	2	6,316	0.03%
2023/01/13	40	56.75	0	0.00	56.40	40	6,329	0.63%
2023/01/12	1	57.30	0	0.00	57.20	1	6,403	0.02%
2023/01/11	0.2	56.60	1	57.10	56.70	-0.9	6,406	-0.01%
2023/01/10	2	56.70	3	56.80	57.00	-1	6,435	-0.02%
2023/01/09	0	0.00	1	57.00	57.10	-1	6,421	-0.02%
2023/01/06	2.1	56.91	3	57.13	57.00	-0.9	6,442	-0.01%
2023/01/05	2	56.90	1	56.70	56.60	1	6,443	0.02%
2023/01/04	1	56.10	2	56.25	56.10	-1	6,455	-0.02%
2023/01/03	0	0.00	40	56.00	55.90	-40	6,474	-0.62%
2022/12/30	12	55.60	0	0.00	55.50	12	6,521	0.18%
2022/12/29	4	55.33	1	55.80	55.80	3	6,559	0.05%
2022/12/28	1	55.30	3	55.30	55.30	-2	6,635	-0.03%
2022/12/23	15	54.38	14	55.14	55.10	1	6,882	0.01%
2022/12/22	44	55.80	0	0.00	55.60	44	6,896	0.64%
2022/12/21	2	55.80	40	56.50	55.90	-38	6,928	-0.55%
2022/12/20	41	55.73	6	55.53	55.20	35	6,955	0.50%
2022/12/19	3	57.03	3	57.40	57.60	0	6,889	0.00%
2022/12/16	1	57.50	1	57.40	57.40	0	6,907	0.00%
2022/12/15	1	58.00	2	58.00	58.30	-1	6,888	-0.01%
2022/12/14	7	57.61	7.2	57.83	57.80	-0.2	6,832	0.00%
2022/12/13	10	58.42	11	57.77	57.40	-1	6,803	-0.01%
2022/12/12	21	56.96	20	57.14	57.60	1	6,701	0.01%
2022/12/09	33	57.50	34.2	57.79	57.80	-1.2	6,669	-0.02%
2022/12/08	6	57.75	4	57.50	57.70	2	6,649	0.03%
2022/12/07	8	57.23	10	57.23	57.20	-2	6,615	-0.03%
2022/12/06	0	0.00	6	57.38	57.20	-6	6,594	-0.09%
2022/12/05	2.3	57.97	3	57.97	57.80	-0.7	6,615	-0.01%
2022/12/02	3	58.43	26	58.43	58.30	-23	6,686	-0.34%
2022/12/01	34	58.02	43	58.12	58.00	-9	6,595	-0.14%
2022/11/30	27	56.96	56	57.38	57.70	-29	6,517	-0.44%
2022/11/29	59	56.78	30	56.62	56.70	29	6,446	0.45%
2022/11/28	18	57.74	20.1	57.50	57.40	-2.1	6,312	-0.03%
2022/11/25	53.1	57.77	43	58.23	57.80	10.1	6,251	0.16%
2022/11/24	44	57.80	35	57.97	58.20	9	6,154	0.15%
2022/11/23	58	58.11	71	57.96	58.20	-13	5,985	-0.22%
2022/11/22	15	56.69	15	56.91	56.70	0	5,716	0.00%
2022/11/21	13.1	56.22	16.2	56.47	56.20	-3.2	5,601	-0.06%
2022/11/18	24.1	56.29	27.2	55.89	55.50	-3.1	5,542	-0.06%
2022/11/17	8	56.65	4.1	56.68	56.90	3.9	5,371	0.07%
2022/11/16	4	55.70	7	55.63	55.70	-3	5,318	-0.06%
2022/11/15	16.1	55.56	5	55.70	55.80	11.1	5,260	0.21%
2022/11/14	15.4	55.26	12	55.63	55.60	3.4	5,186	0.07%
2022/11/11	18	54.46	21	54.65	54.50	-3	5,120	-0.06%
2022/11/10	29	53.25	19	53.02	53.00	10	4,940	0.20%
2022/11/09	6	54.12	0	0.00	54.10	6	4,854	0.12%
2022/11/08	5	54.70	1	54.31	53.90	4	4,775	0.08%
2022/11/07	6	54.90	12	55.02	55.10	-6	4,676	-0.13%
2022/11/04	5	54.06	0	0.00	54.00	5	4,657	0.11%
2022/11/03	15	54.73	11	54.62	54.90	4	4,634	0.09%
2022/11/02	12	54.28	8	54.30	54.50	4	4,583	0.09%
2022/11/01	26	53.43	22	53.25	53.20	4	4,436	0.09%
2022/10/31	30	55.01	25	54.26	54.10	5	4,267	0.12%
2022/10/28	18	55.45	13	54.95	54.60	5	4,116	0.12%
2022/10/25	7	55.97	6	55.75	54.70	1	4,335	0.02%
2022/10/24	3	57.60	4	58.03	57.50	-1	4,658	-0.02%
2022/10/21	2	56.70	2	56.60	56.60	0	4,890	0.00%
2022/10/20	31	57.36	6	57.60	57.20	25	5,012	0.50%
2022/10/19	10	59.15	9	59.36	59.00	1	5,105	0.02%
2022/10/18	22	60.48	11	60.29	60.10	11	5,323	0.21%
2022/10/17	3	60.10	3	60.50	61.30	0	5,553	0.00%
2022/10/13	16	61.65	12	60.90	59.90	4	5,887	0.07%
2022/10/12	11	62.03	11	62.15	62.20	0	6,216	0.00%
2022/10/11	5	61.60	5	62.22	61.80	0	6,278	0.00%
2022/10/07	7	63.46	12	63.41	63.60	-5	6,313	-0.08%
2022/10/06	4	62.28	2	62.75	62.40	2	6,288	0.03%
2022/10/05	5	62.44	6.4	62.28	61.90	-1.4	6,273	-0.02%
2022/10/04	8.4	60.62	6.1	60.00	59.90	2.3	6,223	0.04%
2022/10/03	30	61.13	30	60.88	60.90	0	6,164	0.00%
2022/09/30	26	63.52	26	63.84	63.80	0	6,145	0.00%
2022/09/29	15	65.56	16	65.90	65.60	-1	6,167	-0.02%
2022/09/28	15	64.65	13	64.97	64.20	2	6,213	0.03%
2022/09/27	10	64.07	19	64.22	65.20	-9	6,202	-0.15%
2022/09/26	6	62.30	7	62.43	61.90	-1	6,185	-0.02%
2022/09/23	6	64.63	12	65.33	63.40	-6	6,295	-0.10%
2022/09/22	4	65.85	3	65.90	66.50	1	6,352	0.02%
2022/09/21	2	66.45	2	66.40	66.40	0	6,605	0.00%
2022/09/20	3	66.90	3	66.90	67.00	0	6,752	0.00%
2022/09/19	7	66.01	4	65.85	65.90	3	6,802	0.04%
2022/09/16	6	66.43	3	66.40	66.10	3	6,856	0.04%
2022/09/15	5	67.58	11	67.41	66.70	-6	6,969	-0.09%
2022/09/14	0	0.00	2	67.60	68.30	-2	7,077	-0.03%
2022/09/13	9	69.06	7	69.36	69.10	2	7,170	0.03%
2022/09/12	9	69.04	6	69.57	69.70	3	7,223	0.04%
2022/09/08	5	68.24	0	0.00	68.80	5	7,282	0.07%
2022/09/07	0	0.00	3	67.17	66.90	-3	7,243	-0.04%
2022/09/06	2	65.65	2.1	65.50	66.50	-0.1	7,278	0.00%
2022/09/05	3	66.57	1	67.30	66.60	2	7,353	0.03%
2022/09/01	1	66.60	0	0.00	66.60	1	7,471	0.01%
2022/08/31	2	66.80	2.1	67.26	67.10	-0.1	7,540	0.00%
2022/08/30	0	0.00	2.1	66.95	66.60	-2.1	7,579	-0.03%
2022/08/29	2.1	65.34	1	65.60	65.80	1.1	7,629	0.01%
2022/08/26	2	66.80	0	0.00	66.70	2	7,661	0.03%
2022/08/25	5.1	67.59	5	66.90	66.80	0.1	7,774	0.00%
2022/08/24	0	0.00	1	67.00	66.90	-1	7,806	-0.01%
2022/08/23	24	67.15	22.8	66.72	66.70	1.2	7,850	0.02%
2022/08/22	6	70.02	0	0.00	68.90	6	7,861	0.08%
2022/08/19	3.1	70.04	5	69.90	69.90	-1.9	7,904	-0.02%
2022/08/18	14.1	68.90	12	68.70	69.40	2.1	8,013	0.03%
2022/08/17	27	67.46	44	67.19	67.20	-17	8,182	-0.21%
2022/08/16	0	0.00	2	68.80	68.60	-2	8,279	-0.02%
2022/08/12	15	69.30	15	69.01	69.00	0	8,705	0.00%
2022/08/11	5.1	70.17	25.1	70.16	70.20	-20	8,748	-0.23%
2022/08/10	17	70.79	14	70.79	70.80	3	8,682	0.03%
2022/08/09	11.1	69.81	3	70.13	69.70	8.1	8,617	0.09%
2022/08/08	2	69.65	10	69.65	70.00	-8	8,597	-0.09%
2022/08/05	6	69.42	3.1	69.50	69.70	2.9	8,563	0.03%
2022/08/04	22.1	68.23	41	68.81	69.00	-18.9	8,518	-0.22%
2022/08/03	15	68.85	9.3	68.57	68.60	5.7	8,453	0.07%
2022/08/02	10	69.90	9	70.09	70.10	1	8,399	0.01%
2022/08/01	8.1	71.38	13	71.24	71.00	-4.9	8,329	-0.06%
2022/07/29	28	69.62	25.1	69.64	69.80	2.9	8,187	0.04%
2022/07/28	43.5	68.24	38.2	68.47	68.50	5.3	7,925	0.07%
2022/07/27	3.1	66.89	6.1	66.26	67.40	-2.9	7,758	-0.04%
2022/07/26	10.6	65.20	15.1	64.76	64.90	-4.6	7,867	-0.06%
2022/07/25	14.1	67.97	11.2	67.95	67.30	2.9	7,869	0.04%
2022/07/22	9.3	66.78	4.2	66.15	66.90	5.1	7,719	0.07%
2022/07/21	3	64.37	2.1	64.85	65.30	1	7,550	0.01%
2022/07/20	20.3	64.90	18.1	64.38	64.20	2.2	7,507	0.03%
2022/07/19	40.1	64.50	74.1	64.55	65.40	-34	7,307	-0.46%
2022/07/18	16	60.90	23.1	61.70	62.50	-7.1	7,032	-0.10%
2022/07/15	5.1	61.69	1	62.50	61.30	4.1	7,157	0.06%
2022/07/13	0	0.00	1	59.70	59.40	-1	7,215	-0.01%
2022/07/12	1	59.10	7	59.67	59.20	-6	7,249	-0.08%
2022/07/11	4	61.40	4	61.15	60.50	0	7,311	0.00%
2022/07/08	5	61.00	0	0.00	61.30	5	7,550	0.07%
2022/07/07	1	60.40	0.1	59.30	60.40	1	7,559	0.01%
2022/07/06	2.1	59.18	7.1	59.37	58.50	-5.1	7,551	-0.07%
2022/07/05	2.1	58.97	7	58.71	59.10	-4.9	7,519	-0.07%
2022/07/04	7	60.43	2	59.45	59.50	5	7,515	0.07%
2022/07/01	11	61.10	22.1	61.88	60.30	-11.1	7,626	-0.15%
2022/06/30	10	62.39	3	62.17	61.80	7	7,740	0.09%
2022/06/29	4.1	63.07	7.1	63.32	62.90	-3	7,647	-0.04%
2022/06/28	9	60.39	11	60.94	61.40	-2	7,381	-0.03%
2022/06/27	0	0.00	3	58.33	59.00	-3	7,233	-0.04%
2022/06/24	1.2	56.65	0	0.00	57.10	1.2	7,179	0.02%
2022/06/23	4	55.78	0	0.00	56.60	4	7,130	0.06%
2022/06/22	2	58.40	2.2	58.91	58.80	-0.2	6,997	0.00%
2022/06/21	4	62.30	1	61.60	62.40	3	6,851	0.04%
2022/06/20	2	61.40	6	60.67	60.20	-4	6,741	-0.06%
2022/06/17	0	0.00	13.1	62.59	62.90	-13.1	6,645	-0.20%
2022/06/16	7	63.44	7.1	63.26	62.40	-0.1	6,508	0.00%
2022/06/15	1.1	63.89	0	0.00	63.90	1.1	6,403	0.02%
2022/06/14	5	63.22	4	63.41	63.20	1	6,341	0.01%
2022/06/13	19	63.47	2	63.70	64.00	17	6,202	0.27%
2022/06/10	1	62.61	4	63.50	64.00	-3	6,153	-0.05%
2022/06/09	13	63.05	19	63.43	63.10	-6	6,073	-0.10%
2022/06/08	8	62.59	3	62.43	63.10	5	5,989	0.08%
2022/06/07	6	61.62	5	61.90	62.20	1	5,902	0.02%
2022/06/06	4	60.35	3	60.30	60.40	1	5,809	0.02%
2022/06/02	8.1	62.22	5	61.66	61.30	3.1	5,794	0.05%
2022/06/01	1	61.10	6	61.70	62.00	-5	5,680	-0.09%
2022/05/31	1	61.20	3	61.40	61.80	-2	5,638	-0.04%
2022/05/30	2	60.80	0	0.00	61.00	2	5,626	0.04%
2022/05/27	0	0.00	11	61.15	61.10	-11	5,544	-0.20%
2022/05/26	15	61.54	18	61.38	61.00	-3	5,480	-0.05%
2022/05/25	18.1	61.25	10	61.49	60.60	8.1	5,322	0.15%
2022/05/24	20.1	60.76	44	60.62	60.80	-23.9	5,147	-0.46%
2022/05/23	21	59.63	17	59.75	60.00	4	4,944	0.08%
2022/05/20	28	58.87	19.1	59.05	59.30	8.9	4,734	0.19%
2022/05/19	11.1	57.29	3	56.97	57.90	8.1	4,500	0.18%
2022/05/18	1	56.00	23	56.20	56.20	-22	4,418	-0.50%
2022/05/17	0	0.00	2	55.70	56.00	-2	4,431	-0.05%
2022/05/16	4	54.83	3	54.80	54.70	1	4,462	0.02%
2022/05/13	1	55.70	1	55.90	55.80	0	4,427	0.00%
2022/05/12	1	55.10	1	55.20	55.10	0	4,434	0.00%
2022/05/10	1	54.70	1	56.00	56.70	0	4,417	0.00%
2022/05/09	1	56.40	3	56.17	55.40	-2	4,452	-0.04%
2022/05/06	4	57.08	2	57.60	57.50	2	4,419	0.05%
2022/05/05	18	58.74	11	58.70	58.70	7	4,418	0.16%
2022/05/04	9	57.86	6	57.53	57.60	3	4,313	0.07%
2022/05/03	5	58.10	24.4	58.15	58.10	-19.4	4,264	-0.45%
2022/04/29	4.1	56.25	2	56.70	55.90	2.1	4,076	0.05%
2022/04/28	0	0.00	5	56.34	58.10	-5	3,956	-0.13%
2022/04/27	2.1	55.70	5	55.90	56.10	-2.9	3,904	-0.07%
2022/04/26	1	56.70	6	57.63	57.90	-5	3,839	-0.13%
2022/04/25	2.1	56.35	2	56.20	56.50	0.1	3,770	0.00%
2022/04/22	3.6	58.13	9	57.96	57.90	-5.4	3,714	-0.15%
2022/04/21	4.5	57.51	12.1	57.61	58.00	-7.6	3,677	-0.21%
2022/04/20	2	56.10	23.2	56.41	56.40	-21.2	3,549	-0.60%
2022/04/19	0	0.00	0	55.00	55.30	0	3,499	0.00%
2022/04/18	5.1	55.39	1	54.80	54.80	4.1	3,509	0.12%
2022/04/15	1	55.80	10.3	55.46	55.60	-9.3	3,474	-0.27%
2022/04/14	19	55.62	24	55.58	55.30	-5	3,450	-0.15%
2022/04/13	4	54.40	52	54.10	54.20	-48	3,216	-1.49%
2022/04/12	2.1	52.63	5.2	52.93	53.40	-3.1	3,224	-0.10%
2022/04/11	64.1	53.01	48	52.37	51.90	16.1	3,348	0.48%
2022/04/08	26.1	53.32	35	53.63	53.90	-8.9	3,345	-0.27%
2022/04/07	15.1	54.07	15	54.23	53.60	0.1	3,348	0.00%
2022/04/06	11.7	54.79	116.4	54.55	55.30	-104.7	3,239	-3.23%	大賣/鉅額交易
2022/04/01	2	51.75	2	52.25	52.90	0	3,160	0.00%
2022/03/31	0.1	52.00	11	51.99	52.10	-10.9	3,290	-0.33%
2022/03/30	3	52.23	4	52.20	52.10	-1	3,491	-0.03%
2022/03/29	0.1	52.00	6	51.92	51.90	-5.9	4,209	-0.14%
2022/03/28	7.1	51.66	0	0.00	51.70	7.1	4,668	0.15%
2022/03/25	0.1	52.20	1	52.50	52.10	-0.9	4,722	-0.02%
2022/03/24	2.1	52.29	0	0.00	52.30	2.1	4,756	0.04%
2022/03/23	1	52.30	1	52.30	52.20	0	4,815	0.00%
2022/03/21	1.1	51.90	0	0.00	51.90	1.1	4,845	0.02%
2022/03/17	11	51.66	1	51.70	51.80	10	4,917	0.20%
2022/03/16	1.1	51.21	0	0.00	51.20	1.1	4,927	0.02%
2022/03/15	25	51.00	25	51.42	51.10	0	4,973	0.00%
2022/03/14	6	51.07	5	51.30	51.70	1	5,045	0.02%
2022/03/11	37	51.39	12	51.70	51.40	25	5,135	0.49%
2022/03/10	5	51.60	5	51.90	51.90	0	5,154	0.00%
2022/03/09	56	50.72	57	51.30	51.20	-1	5,169	-0.02%
2022/03/08	20.1	50.44	15	50.57	50.00	5.1	5,240	0.10%
2022/03/07	0	0.00	2	51.50	51.20	-2	5,532	-0.04%
2022/03/04	1.1	51.81	1	52.40	52.10	0.1	5,588	0.00%
2022/03/03	51.1	52.00	0	0.00	52.10	51.1	5,638	0.91%
2022/03/02	13.1	52.31	4	52.35	52.40	9.1	5,640	0.16%
2022/03/01	4.2	52.70	2	52.60	52.90	2.2	5,672	0.04%
2022/02/25	3	52.20	0	0.00	52.30	3	5,733	0.05%
2022/02/24	6.1	52.51	18	52.02	51.90	-11.9	5,792	-0.20%
2022/02/23	57.1	53.47	15	53.50	53.50	42.1	5,809	0.72%
2022/02/22	15.1	53.71	16	54.00	53.60	-1	5,971	-0.02%
2022/02/21	17.1	54.36	3	54.40	54.40	14.1	6,396	0.22%
2022/02/18	8	54.69	2	54.80	54.70	6	6,706	0.09%
2022/02/17	2.1	54.76	14	54.39	54.50	-11.9	6,837	-0.17%
2022/02/16	5	54.08	49	54.42	53.90	-44	6,954	-0.63%
2022/02/15	5.1	52.66	0	0.00	52.50	5.1	6,932	0.07%
2022/02/14	22	52.35	20	52.40	52.40	2	6,947	0.03%
2022/02/11	49	53.47	6	53.52	53.40	43	6,958	0.62%
2022/02/10	43.1	53.80	53	54.04	54.10	-10	6,989	-0.14%
2022/02/09	29	53.52	20	53.70	53.90	9	7,000	0.13%
2022/02/08	21	54.96	7	55.14	55.00	14	6,971	0.20%
2022/02/07	13	54.58	7.1	54.68	54.90	5.9	6,971	0.08%
2022/01/26	52.2	52.60	84	53.30	53.20	-31.8	6,962	-0.46%
2022/01/25	6.2	53.40	2.2	53.32	52.90	4.1	6,996	0.06%
2022/01/24	10.1	53.80	7	54.03	54.50	3.1	7,022	0.04%
2022/01/21	24.5	54.00	10.1	54.00	54.70	14.4	7,177	0.20%
2022/01/20	15.1	54.60	19	54.81	55.20	-3.9	7,121	-0.05%
2022/01/19	35	54.20	2	54.10	54.30	33	7,097	0.46%
2022/01/18	23	54.80	2	54.75	54.80	21	7,080	0.30%
2022/01/17	68	54.59	69	54.59	54.90	-1	7,060	-0.01%
2022/01/14	7	54.40	28	54.73	54.30	-21	7,032	-0.30%
2022/01/13	9	55.94	16	55.40	55.80	-7	6,992	-0.10%
2022/01/12	5	54.86	38	55.42	55.30	-33	6,898	-0.48%
2022/01/11	57.5	54.81	0	0.00	54.20	57.5	6,829	0.84%
2022/01/10	7	55.79	37	55.96	55.60	-30	6,776	-0.44%
2022/01/07	42.5	55.25	9	55.23	55.00	33.5	6,737	0.50%
2022/01/06	0	0.00	1.2	56.82	56.50	-1.2	6,650	-0.02%
2022/01/05	6	57.50	5.2	57.53	57.30	0.8	6,606	0.01%
2022/01/04	25.1	57.57	24.3	57.70	57.70	0.8	6,496	0.01%
2022/01/03	2.3	56.15	5.1	55.94	56.00	-2.8	6,300	-0.04%
2021/12/30	7.1	57.05	8.5	56.85	56.70	-1.4	6,236	-0.02%
2021/12/29	2	56.85	5.1	56.98	57.00	-3.1	6,182	-0.05%
2021/12/28	13	57.81	22.3	57.61	57.20	-9.3	6,122	-0.15%
2021/12/27	27.3	57.75	6.3	57.25	57.70	21	5,954	0.35%
2021/12/24	17.2	57.64	60.4	57.33	56.90	-43.2	5,831	-0.74%
2021/12/23	89.1	59.56	56	59.16	58.40	33.1	5,626	0.59%
2021/12/22	39.3	57.64	36.4	57.26	58.00	2.9	4,911	0.06%
2021/12/21	5	55.16	9	55.13	54.80	-4	4,452	-0.09%
2021/12/20	10	54.21	6	54.42	54.70	4	4,387	0.09%
2021/12/17	32	54.12	28	53.92	54.20	4	4,356	0.09%
2021/12/16	0	0.00	33	53.50	53.70	-33	4,286	-0.77%
2021/12/15	2.3	52.78	7	52.80	52.70	-4.7	4,263	-0.11%
2021/12/14	16.1	52.35	0	0.00	51.90	16.1	4,246	0.38%
2021/12/13	20.2	53.45	5	53.96	53.40	15.2	4,192	0.36%
2021/12/10	26	53.40	17	54.00	54.00	9	4,173	0.22%
2021/12/09	6.1	53.84	0	0.00	53.60	6.1	4,164	0.15%
2021/12/08	0	0.00	12.2	54.96	54.80	-12.2	4,123	-0.30%
2021/12/07	1	53.80	2	54.25	54.40	-1	4,049	-0.03%
2021/12/06	0	0.00	3	53.67	53.50	-3	3,944	-0.08%
2021/12/03	0.1	53.90	1	53.80	53.70	-0.9	3,928	-0.02%
2021/12/02	55.1	54.26	118	53.66	53.60	-62.9	3,890	-1.62%	大賣/
2021/12/01	119	54.80	52	54.98	55.10	67	3,798	1.76%	大買/
2021/11/30	16	53.60	12	53.47	52.80	4	3,467	0.12%
2021/11/29	4.2	51.90	2	52.25	52.10	2.2	3,378	0.07%
2021/11/26	33	53.26	45	52.15	52.00	-12	3,320	-0.36%
2021/11/25	5	54.08	7	53.63	53.60	-2	3,262	-0.06%
2021/11/24	5.3	53.67	5	53.40	53.60	0.3	3,213	0.01%
2021/11/23	25	54.64	327.3	54.03	53.70	-302.2	3,138	-9.63%	大賣/鉅額交易
2021/11/22	34.1	55.25	33	55.11	55.10	1.1	3,042	0.04%
2021/11/19	87	55.90	66	55.86	55.50	21	2,957	0.71%
2021/11/18	50.2	57.79	64.6	57.67	57.30	-14.4	2,801	-0.52%
2021/11/17	180.2	55.37	125.5	55.67	56.10	54.7	2,335	2.34%	大買/大賣/
2021/11/16	82	53.50	17.1	53.38	53.60	65	2,031	3.20%
2021/11/15	178.5	52.12	67.1	52.29	53.50	111.4	1,902	5.86%	大買/鉅額交易
2021/11/12	0.2	50.50	1	50.40	50.30	-0.8	1,780	-0.04%
2021/11/11	3.1	50.31	4	50.40	50.10	-0.9	1,772	-0.05%
2021/11/09	0.1	49.95	1	49.65	49.70	-0.9	1,743	-0.05%
2021/11/08	1.1	50.11	0	0.00	50.00	1.1	1,708	0.06%
2021/11/05	20	49.90	1	50.00	50.00	19	1,711	1.11%
2021/11/03	6	50.38	0	0.00	50.30	6	1,778	0.34%
2021/11/02	39.2	50.88	5	51.00	50.40	34.2	1,821	1.87%
2021/11/01	10	51.28	18	51.71	51.90	-8	1,836	-0.44%
2021/10/29	13	51.92	49	52.21	51.50	-36	1,822	-1.98%
2021/10/28	16	50.66	0	0.00	50.80	16	1,693	0.95%
2021/10/27	24	51.27	1	51.10	51.00	23	1,764	1.30%
2021/10/26	15	51.77	21	51.79	51.70	-6	1,927	-0.31%
2021/10/25	20	50.90	6	50.73	50.80	14	2,267	0.62%
2021/10/22	3.1	51.20	3	51.03	51.10	0.1	2,402	0.00%
2021/10/21	6	51.23	3	50.90	51.20	3	2,443	0.12%
2021/10/20	8	51.13	5	50.92	51.10	3	2,480	0.12%
2021/10/19	1	50.90	0	0.00	50.70	1	2,514	0.04%
2021/10/14	0	0.00	1.4	50.60	50.30	-1.4	2,564	-0.06%
2021/10/12	2	50.30	2	50.60	50.70	0	2,584	0.00%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/07	1	50.20	1	50.70	50.30	0	2,708	0.00%
2021/10/06	0.1	49.95	0	0.00	49.65	0.1	2,729	0.00%
2021/10/05	0	0.00	1	50.00	50.10	-1	2,735	-0.04%
2021/10/04	10	49.50	5	49.50	49.70	5	2,742	0.18%
2021/10/01	1	50.10	2	50.50	49.85	-1	2,756	-0.04%
2021/09/29	0	0.00	1	50.30	50.80	-1	2,758	-0.04%
2021/09/28	2.1	50.90	0	0.00	50.70	2.1	2,762	0.08%
2021/09/27	1	51.80	1	51.60	51.50	0	2,793	0.00%
2021/09/24	3	51.80	2.1	51.60	51.50	1	2,814	0.03%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	15.1	50.47	15	50.10	50.70	0.1	2,900	0.00%
2021/09/17	3	50.87	0	0.00	51.40	3	2,930	0.10%
2021/09/16	0.1	50.50	0	0.00	50.30	0.1	2,961	0.00%
2021/09/15	1	50.20	1	50.40	50.20	0	2,991	0.00%
2021/09/14	12	50.38	0	0.00	50.50	12	3,010	0.40%
2021/09/13	6	50.73	0	0.00	50.70	6	3,006	0.20%
2021/09/10	6	51.52	4	51.63	51.50	2	3,029	0.07%
2021/09/09	0	0.00	11	51.64	51.90	-11	3,041	-0.36%
2021/09/08	10	50.60	0	0.00	50.60	10	3,043	0.33%
2021/09/06	1	51.60	0	0.00	51.40	1	3,038	0.03%
2021/09/03	1.1	51.92	0	0.00	51.90	1.1	3,037	0.03%
2021/09/02	0.1	52.30	2	52.70	52.30	-1.9	3,024	-0.06%
2021/09/01	1	52.30	7	52.20	52.30	-6	3,019	-0.20%
2021/08/31	1	51.90	1	51.90	52.00	0	3,017	0.00%
2021/08/27	0.1	52.10	1	52.20	52.10	-0.9	3,013	-0.03%
2021/08/26	0	0.00	1	51.70	51.60	-1	3,027	-0.03%
2021/08/25	2	51.75	0.1	51.90	51.80	2	3,061	0.06%
2021/08/24	0.1	51.40	0	0.00	51.20	0.1	3,068	0.00%
2021/08/23	0	50.60	2	49.98	50.70	-2	3,057	-0.06%
2021/08/20	1	49.35	41	49.23	49.10	-40	3,067	-1.30%
2021/08/19	3.1	49.16	3	49.65	49.00	0.1	3,068	0.00%
2021/08/18	3.4	49.05	0	0.00	49.70	3.4	3,078	0.11%
2021/08/17	5	49.42	0	0.00	49.05	5	3,072	0.16%
2021/08/16	11	50.56	0.2	50.20	50.50	10.8	3,060	0.35%
2021/08/13	0.1	50.80	0.8	50.80	50.80	-0.7	3,050	-0.02%
2021/08/12	0	0.00	1	52.70	51.40	-1	3,055	-0.03%
2021/08/11	5	52.18	2	52.15	52.20	3	3,064	0.10%
2021/08/10	2	52.65	4	52.90	52.50	-2	3,085	-0.06%
2021/08/09	31	54.11	1	54.50	53.40	30	3,103	0.97%
2021/08/06	23.1	59.00	6	59.07	59.20	17.1	3,071	0.56%
2021/08/05	4	59.98	5	59.94	59.90	-1	3,050	-0.03%
2021/08/04	6	59.68	25	59.79	59.60	-19	3,035	-0.63%
2021/08/03	10.1	59.52	4	60.00	59.10	6.1	3,032	0.20%
2021/08/02	31	60.73	20	61.30	60.50	11	2,965	0.37%
2021/07/30	42.4	61.78	50	62.51	61.50	-7.6	2,886	-0.26%
2021/07/29	65	61.66	106.2	63.13	60.40	-41.2	2,757	-1.49%	大賣/
2021/07/28	1	59.80	0.5	60.00	60.00	0.5	2,410	0.02%
2021/07/27	3.1	59.45	3	58.70	58.40	0.1	2,344	0.00%
2021/07/26	0	0.00	8	59.49	59.70	-8	2,337	-0.34%
2021/07/23	3	57.70	13	57.95	58.10	-10	2,338	-0.43%
2021/07/21	2.1	55.88	0	0.00	55.30	2.1	2,335	0.09%
2021/07/20	1	56.40	3	56.67	56.40	-2	2,334	-0.09%
2021/07/19	0.1	57.50	10	57.37	57.30	-9.9	2,354	-0.42%
2021/07/16	18.1	57.94	14	58.18	58.00	4.1	2,427	0.17%
2021/07/15	25.1	58.47	13	58.95	58.40	12.1	2,458	0.49%
2021/07/14	5	59.20	5	58.88	59.50	0	2,481	0.00%
2021/07/13	2	57.40	4	57.23	57.40	-2	2,406	-0.08%
2021/07/12	2	56.75	18	56.80	56.70	-16	2,422	-0.66%
2021/07/09	20.1	56.35	1	56.90	56.60	19.1	2,449	0.78%
2021/07/08	3.1	57.50	1	57.80	57.50	2.1	2,510	0.08%
2021/07/07	3	57.33	2	57.30	57.00	1	2,518	0.04%
2021/07/06	0.2	57.20	0	0.00	56.90	0.2	2,540	0.01%
2021/07/05	0.2	56.80	3	56.90	57.40	-2.8	2,572	-0.11%
2021/07/02	1	57.00	7	57.07	57.00	-6	2,582	-0.23%
2021/07/01	4.1	56.35	2	56.00	56.00	2.1	2,584	0.08%
2021/06/30	6	57.12	7	56.79	57.00	-1	2,601	-0.04%
2021/06/29	4.1	55.87	0	0.00	55.50	4.1	2,602	0.16%
2021/06/28	1	56.40	8	56.04	56.70	-7	2,602	-0.27%
2021/06/25	6	55.58	2	55.65	55.20	4	2,605	0.15%
2021/06/24	3.2	55.03	26	55.02	54.70	-22.8	2,604	-0.88%
2021/06/23	4	53.88	5	54.02	54.50	-1	2,648	-0.04%
2021/06/22	4.1	52.73	3	52.70	52.70	1.1	2,760	0.04%
2021/06/21	1.1	52.33	0	0.00	52.10	1.1	2,788	0.04%
2021/06/18	1	53.30	2	53.60	54.10	-1	2,806	-0.04%
2021/06/17	1	52.90	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0.1	53.20	1	53.40	53.30	-0.9	3,098	-0.03%
2021/06/15	3.1	52.83	0	0.00	52.80	3.1	3,198	0.10%
2021/06/11	0	0.00	2	52.95	52.70	-2	3,238	-0.06%
2021/06/09	1	52.00	1	51.80	51.60	0	3,380	0.00%
2021/06/04	1	52.20	1	52.40	52.80	0	3,761	0.00%
2021/06/03	0	0.00	5	52.60	52.30	-5	3,825	-0.13%
2021/06/02	4	52.80	0	0.00	52.30	4	3,852	0.10%
2021/06/01	0	0.00	3	53.70	53.80	-3	3,856	-0.08%
2021/05/31	1	53.30	0	0.00	53.10	1	3,894	0.03%
2021/05/28	6	53.17	0	0.00	53.20	6	3,953	0.15%
2021/05/27	2	51.90	0	0.00	53.10	2	4,034	0.05%
2021/05/26	2	53.20	0	0.00	52.60	2	4,173	0.05%
2021/05/19	1	50.40	1	50.80	50.20	0	4,839	0.00%
2021/05/17	2	48.60	2	47.50	50.50	0	5,222	0.00%
2021/05/14	1	50.80	1	52.30	50.80	0	5,529	0.00%
2021/05/13	1	51.60	1	50.00	51.30	0	5,619	0.00%
2021/05/12	2	52.45	1	48.60	50.50	1	5,974	0.02%
2021/05/11	36	54.22	7	53.54	53.40	29	6,523	0.44%
2021/05/10	5	56.50	20	56.50	56.30	-15	6,778	-0.22%
2021/05/07	3	57.40	3	57.60	57.40	0	7,076	0.00%
2021/05/06	2	56.70	2	58.10	56.60	0	7,306	0.00%
2021/05/05	2	56.80	2	57.20	56.60	0	7,444	0.00%
2021/05/04	3	57.07	1.5	57.09	56.50	1.5	7,753	0.02%
2021/05/03	2	59.90	0	60.70	59.90	2	7,874	0.02%
2021/04/29	6.1	61.63	8	61.30	60.90	-1.9	7,962	-0.02%
2021/04/28	3	60.10	49	60.10	60.00	-46	8,044	-0.57%
2021/04/27	1.4	59.85	5	59.98	59.40	-3.6	8,246	-0.04%
2021/04/26	8	60.05	5	59.48	59.90	3	8,506	0.04%
2021/04/23	5	59.16	7	59.47	59.50	-2	8,950	-0.02%
2021/04/22	42	60.61	1.2	60.12	59.50	40.8	9,136	0.45%
2021/04/21	5	61.64	0	0.00	61.60	5	9,541	0.05%
2021/04/20	5	62.80	9	62.46	62.80	-4	9,662	-0.04%
2021/04/19	6	61.35	13	61.47	61.40	-7	9,696	-0.07%
2021/04/16	20.5	60.87	3	61.20	61.10	17.5	9,702	0.18%
2021/04/15	1	60.50	18	60.50	61.80	-17	9,705	-0.18%
2021/04/14	39.3	59.30	1	60.20	60.00	38.3	9,741	0.39%
2021/04/13	11.2	61.43	6	60.85	60.40	5.2	9,761	0.05%
2021/04/12	17	61.92	1	61.70	61.50	16	9,769	0.16%
2021/04/09	33	62.67	9	62.56	62.10	24	9,773	0.25%
2021/04/08	10	62.68	3	62.77	63.10	7	9,761	0.07%
2021/04/07	1	62.80	1	62.60	62.80	0	9,847	0.00%
2021/04/06	13	61.92	2	62.20	62.00	11	9,888	0.11%
2021/04/01	3	62.67	7	63.64	62.30	-4	9,866	-0.04%
2021/03/31	3	63.87	4	64.13	63.60	-1	9,826	-0.01%
2021/03/30	8	63.63	6	63.53	64.00	2	9,797	0.02%
2021/03/29	1	62.80	12	62.92	62.80	-11	9,781	-0.11%
2021/03/26	5	61.92	3	61.87	62.40	2	9,785	0.02%
2021/03/25	14	61.39	10	61.62	61.10	4	9,767	0.04%
2021/03/24	1	63.20	5	63.26	63.40	-4	9,730	-0.04%
2021/03/23	5	63.72	5	63.82	63.70	0	9,775	0.00%
2021/03/22	15	65.69	3	65.67	64.80	12	9,745	0.12%
2021/03/19	9	65.11	27	65.68	65.80	-18	9,687	-0.19%
2021/03/18	14	64.70	5	64.60	64.80	9	9,600	0.09%
2021/03/17	7	64.04	10	63.47	63.40	-3	9,543	-0.03%
2021/03/16	7	63.79	14	64.11	64.20	-7	9,585	-0.07%
2021/03/15	9	64.07	5	64.50	64.10	4	9,611	0.04%
2021/03/12	24	65.17	25	64.90	64.70	-1	9,597	-0.01%
2021/03/11	18	64.38	30	64.85	65.70	-12	9,602	-0.12%
2021/03/10	23	63.37	22.1	63.64	64.20	0.9	9,550	0.01%
2021/03/09	9	60.90	14	61.06	61.90	-5	9,537	-0.05%
2021/03/08	1	60.80	5	61.02	61.40	-4	9,758	-0.04%
2021/03/05	4	60.28	5	60.40	60.70	-1	9,768	-0.01%
2021/03/04	12	60.80	14	61.10	60.30	-2	9,779	-0.02%
2021/03/03	2	59.80	6	60.58	61.00	-4	9,755	-0.04%
2021/03/02	4	61.48	6	61.15	60.50	-2	9,771	-0.02%
2021/02/26	29	61.96	34.4	61.81	61.00	-5.4	9,731	-0.06%
2021/02/25	30	64.06	23	64.29	64.10	7	9,661	0.07%
2021/02/24	19	64.53	14	64.15	65.00	5	9,547	0.05%
2021/02/23	19	63.37	108	63.13	63.10	-89	9,452	-0.94%	大賣/
2021/02/22	15.5	65.46	25.1	65.06	64.80	-9.6	9,440	-0.10%
2021/02/19	37.1	65.07	29	64.81	65.40	8.1	9,336	0.09%
2021/02/18	13	63.79	9.1	64.02	64.20	3.9	9,277	0.04%
2021/02/17	28	63.70	22.1	63.91	64.90	5.9	9,156	0.06%
2021/02/05	29	61.14	66	61.64	60.80	-37	8,941	-0.41%
2021/02/04	7	59.74	10	59.64	60.30	-3	8,638	-0.03%
2021/02/03	82	60.07	61	59.70	58.90	21	8,623	0.24%
2021/02/02	67	58.93	93.1	59.20	59.90	-26.1	8,293	-0.31%
2021/02/01	57.2	56.94	61	56.92	57.90	-3.9	7,781	-0.05%
2021/01/29	60.2	56.08	52	55.89	55.70	8.2	7,690	0.11%
2021/01/28	24	55.55	65.1	55.50	56.00	-41.1	7,533	-0.54%
2021/01/27	16	53.78	40.2	54.02	54.50	-24.2	7,387	-0.33%
2021/01/26	78.3	54.78	64	54.20	53.90	14.3	7,305	0.20%
2021/01/25	55	55.29	21	55.00	55.80	34	7,138	0.48%
2021/01/22	13	54.34	12	54.26	54.30	1	7,269	0.01%
2021/01/21	33	54.14	54	53.58	53.90	-21	7,174	-0.29%
2021/01/20	28	53.50	22	53.06	53.50	6	7,055	0.09%
2021/01/19	35	54.29	13	54.23	54.50	22	6,859	0.32%
2021/01/18	35	54.35	56	53.89	54.20	-21	6,599	-0.32%
2021/01/15	92	51.88	21	52.06	52.40	71	6,168	1.15%
2021/01/14	37	51.82	45.1	51.34	52.30	-8.1	6,031	-0.13%
2021/01/13	15	49.09	5	49.12	49.15	10	5,572	0.18%
2021/01/12	0	0.00	3	47.65	47.80	-3	5,425	-0.06%
2021/01/11	0	0.00	2	48.25	48.25	-2	5,352	-0.04%
2021/01/08	2	47.80	2	47.95	48.70	0	5,373	0.00%
2021/01/07	2.1	48.75	10	48.46	48.70	-8	5,446	-0.15%
2021/01/06	39	48.17	22.1	47.96	47.50	17	5,412	0.31%
2021/01/05	39	48.69	31	48.95	49.00	8	5,344	0.15%
2021/01/04	5	48.70	105	48.93	49.00	-100	5,346	-1.87%	大賣/
2020/12/31	16	48.76	3	48.70	48.75	13	5,357	0.24%
2020/12/30	91	49.16	38	48.74	49.00	53	5,348	0.99%
2020/12/29	0	0.00	73	48.38	48.40	-73	5,288	-1.38%
2020/12/28	2	47.25	2	47.08	47.15	0	5,226	0.00%
2020/12/25	1	46.95	0	0.00	46.90	1	5,213	0.02%
2020/12/24	3	47.20	1	47.15	47.10	2	5,212	0.04%
2020/12/23	2	46.55	0	0.00	46.75	2	5,212	0.04%
2020/12/22	70	47.41	44	47.81	46.80	26	5,254	0.50%
2020/12/21	79	47.68	22	47.61	47.75	57	5,272	1.08%
2020/12/18	4	49.20	16	49.01	48.55	-12	5,259	-0.23%
2020/12/17	8.1	49.10	22	48.95	49.15	-13.9	5,210	-0.27%
2020/12/16	0	0.00	1	48.55	48.50	-1	5,207	-0.02%
2020/12/15	22	48.20	11	49.24	47.85	11	5,235	0.21%
2020/12/14	16	49.03	13	48.94	48.50	3	5,193	0.06%
2020/12/11	10	48.38	129	48.16	48.50	-119	5,192	-2.29%	大賣/鉅額交易
2020/12/10	17	48.00	38	47.69	47.95	-21	5,300	-0.40%
2020/12/09	1	49.25	50	48.96	48.75	-49	5,271	-0.93%
2020/12/08	25	49.33	6	49.18	48.85	19	5,257	0.36%
2020/12/07	8	48.99	25	48.68	49.00	-17	5,276	-0.32%
2020/12/04	19	48.46	6	48.37	48.50	13	5,253	0.25%
2020/12/03	60	49.07	29	49.16	49.00	31	5,292	0.59%
2020/12/02	60	48.85	42	47.98	48.80	18	5,298	0.34%
2020/12/01	34	46.37	34	46.59	46.70	0	5,159	0.00%
2020/11/30	15	46.80	0	0.00	46.70	15	5,194	0.29%
2020/11/27	3	47.07	53	47.05	47.15	-50	5,235	-0.95%
2020/11/26	13	46.85	5	46.91	46.95	8	5,295	0.15%
2020/11/25	2	47.33	9	47.53	47.25	-7	5,295	-0.13%
2020/11/24	12	47.83	6	47.25	47.15	6	5,339	0.11%
2020/11/23	0	0.00	59	47.83	48.10	-59	5,487	-1.08%
2020/11/20	16	47.80	29	47.84	47.85	-13	5,969	-0.22%
2020/11/19	106	48.01	59	47.76	48.00	47	6,280	0.75%	大買/
2020/11/18	2	47.13	8	46.93	47.15	-6	6,249	-0.10%
2020/11/17	36	47.31	23	47.10	47.05	13	6,220	0.21%
2020/11/16	67	47.66	44	47.72	47.60	23	6,230	0.37%
2020/11/13	6	47.05	1	47.05	47.05	5	6,161	0.08%
2020/11/12	4	46.86	8	46.89	46.75	-4	6,162	-0.06%
2020/11/11	14	47.08	6	47.23	46.95	8	6,126	0.13%
2020/11/10	33	46.88	19	46.89	46.85	14	5,999	0.23%
2020/11/09	26	46.90	25	46.91	46.80	1	5,921	0.02%
2020/11/06	42	47.07	22	47.26	47.15	20	5,840	0.34%
2020/11/05	16	46.58	4	46.49	46.65	12	5,665	0.21%
2020/11/04	14	45.48	14	45.91	45.45	0	5,552	0.00%
2020/11/03	18	45.67	11	45.61	45.70	7	5,484	0.13%
2020/11/02	2	44.93	19	45.09	45.25	-17	5,409	-0.31%
2020/10/30	91	44.91	41	45.19	44.40	50	5,310	0.94%
2020/10/29	12	43.67	2	43.45	43.65	10	5,029	0.20%
2020/10/28	10	43.77	4	43.46	43.45	6	5,112	0.12%
2020/10/27	1	44.00	10	44.09	44.30	-9	5,143	-0.17%
2020/10/26	3	44.82	4	44.85	44.65	-1	5,205	-0.02%
2020/10/23	2	44.63	2	44.75	44.80	0	5,215	0.00%
2020/10/22	3	44.52	3	44.75	44.70	0	5,215	0.00%
2020/10/21	1	44.70	4	44.30	44.25	-3	5,173	-0.06%
2020/10/19	1	44.35	1	44.50	44.50	0	5,241	0.00%
2020/10/16	6	44.63	4	44.85	44.05	2	5,293	0.04%
2020/10/15	20	45.35	15	45.21	45.00	5	5,344	0.09%
2020/10/14	1	44.60	2	44.43	44.60	-1	5,391	-0.02%
2020/10/13	1	43.70	3	44.12	44.05	-2	5,530	-0.04%
2020/10/12	2	44.63	2	44.10	44.00	0	5,589	0.00%
2020/10/08	1	44.30	7	44.28	44.25	-6	5,594	-0.11%
2020/10/07	3	43.90	0	0.00	43.85	3	5,633	0.05%
2020/10/06	2	43.65	3	43.98	43.90	-1	5,709	-0.02%
2020/10/05	1	42.95	0	0.00	43.00	1	5,753	0.02%
2020/09/29	7	42.46	11	42.47	42.65	-4	5,923	-0.07%
2020/09/25	7	41.54	8	42.55	42.00	-1	6,222	-0.02%
2020/09/24	5	42.50	2	42.60	42.50	3	6,207	0.05%
2020/09/23	4	43.54	1	43.00	43.10	3	6,195	0.05%
2020/09/22	0	0.00	3	43.00	43.40	-3	6,191	-0.05%
2020/09/21	9	43.82	18	43.23	43.00	-9	6,186	-0.15%
2020/09/18	2	44.78	4	44.69	44.55	-2	6,214	-0.03%
2020/09/17	25	44.46	20	44.66	44.60	5	6,310	0.08%
2020/09/16	10	44.82	7	44.61	44.60	3	6,286	0.05%
2020/09/15	19	45.26	28	44.93	45.40	-9	6,253	-0.14%
2020/09/14	5	43.59	31	43.41	44.05	-26	6,179	-0.42%
2020/09/11	13	42.92	23	43.24	42.85	-10	6,184	-0.16%
2020/09/10	3	43.37	2	43.08	43.65	1	6,151	0.02%
2020/09/09	3	43.68	0	0.00	43.40	3	6,100	0.05%
2020/09/08	8	43.21	4	43.46	43.15	4	6,056	0.07%
2020/09/07	38	44.38	7	44.50	43.80	31	5,985	0.52%
2020/09/04	12	43.15	20	42.52	44.00	-8	5,950	-0.13%
2020/09/03	37	42.86	8	43.23	42.50	29	5,931	0.49%
2020/09/02	12	43.47	37	43.12	42.90	-25	5,994	-0.42%
2020/09/01	27	44.21	27	43.82	43.90	0	5,970	0.00%
2020/08/31	21	45.33	37	45.27	44.70	-16	5,915	-0.27%
2020/08/28	22	46.42	18	46.11	45.85	4	5,923	0.07%
2020/08/27	18	46.46	25	46.54	46.40	-7	5,964	-0.12%
2020/08/26	109	46.32	76	46.34	46.55	33	5,783	0.57%	大買/
2020/08/25	35	44.38	27	44.50	45.00	8	5,292	0.15%
2020/08/24	4	42.14	8	41.93	42.45	-4	4,943	-0.08%
2020/08/21	3	39.88	2	40.00	40.00	1	4,879	0.02%
2020/08/20	14	40.19	2	39.10	39.35	12	4,855	0.25%
2020/08/19	15	40.95	24	40.73	40.60	-9	4,778	-0.19%
2020/08/18	50	41.15	31	40.95	40.95	19	4,762	0.40%
2020/08/17	8	41.51	0	0.00	41.45	8	4,754	0.17%
2020/08/13	0	0.00	5	41.20	41.35	-5	4,785	-0.10%
2020/08/12	26	41.49	23	41.27	41.25	3	4,800	0.06%
2020/08/11	18	42.01	16	41.68	41.70	2	4,801	0.04%
2020/08/10	38	42.53	18	42.67	42.20	20	4,800	0.42%
2020/08/07	2	42.30	2	42.23	42.25	0	4,820	0.00%
2020/08/06	3	42.03	2	42.00	41.90	1	4,902	0.02%
2020/08/05	10	42.35	10	42.50	42.15	0	4,965	0.00%
2020/08/04	1	41.95	1	42.30	42.30	0	4,934	0.00%
2020/08/03	34	41.80	46	42.12	41.50	-12	4,939	-0.24%
2020/07/31	40	41.38	30	41.73	41.85	10	4,860	0.21%
2020/07/30	26	41.18	0	0.00	41.75	26	4,821	0.54%
2020/07/29	14	40.14	13	40.42	40.35	1	4,748	0.02%
2020/07/28	3	40.37	0	0.00	40.15	3	4,759	0.06%
2020/07/27	22	41.61	22	40.99	40.85	0	4,806	0.00%
2020/07/24	3	42.18	3	42.53	41.70	0	4,789	0.00%
2020/07/23	15	43.43	12	43.75	43.00	3	4,732	0.06%
2020/07/22	0	0.00	1	43.10	43.65	-1	4,701	-0.02%
2020/07/21	36	42.68	41	42.53	42.50	-5	4,640	-0.11%
2020/07/20	6	42.90	3	43.00	42.95	3	4,574	0.07%
2020/07/17	7	46.38	6	46.77	46.30	1	4,432	0.02%
2020/07/16	1	45.90	0	0.00	46.00	1	4,292	0.02%
2020/07/15	1	45.90	0	0.00	45.95	1	4,248	0.02%
2020/07/14	15	45.65	26	46.28	45.60	-11	4,313	-0.26%
2020/07/13	25	45.79	11	45.90	45.90	14	4,271	0.33%
2020/07/10	24	47.02	4	47.19	46.55	20	4,210	0.47%
2020/07/09	6	48.04	18	48.34	47.85	-12	4,137	-0.29%
2020/07/08	2	47.23	11	47.21	47.35	-9	4,053	-0.22%
2020/07/07	38	47.83	22	48.26	47.70	16	3,978	0.40%
2020/07/06	11	48.70	11	49.20	48.75	0	3,839	0.00%
2020/07/03	10	48.51	18	48.78	48.60	-8	3,754	-0.21%
2020/07/02	2	48.55	1	48.15	48.55	1	3,762	0.03%
2020/07/01	0	0.00	2	48.60	48.50	-2	3,760	-0.05%
2020/06/30	6	47.20	2	47.10	47.90	4	3,753	0.11%
2020/06/29	29	46.71	10	46.47	46.15	19	3,738	0.51%
2020/06/24	30	48.39	18	48.36	47.75	12	3,646	0.33%
2020/06/23	3	49.10	2	49.65	49.40	1	3,540	0.03%
2020/06/22	6	49.13	12	49.21	49.20	-6	3,532	-0.17%
2020/06/19	14	50.66	8	50.06	49.95	6	3,536	0.17%
2020/06/18	5	49.89	10	49.72	50.90	-5	3,480	-0.14%
2020/06/17	5	48.61	0	0.00	48.80	5	3,430	0.15%
2020/06/16	0	0.00	1	48.95	49.00	-1	3,443	-0.03%
2020/06/15	6	48.58	1	48.70	48.05	5	3,481	0.14%
2020/06/12	8	48.51	28	47.71	49.10	-20	3,496	-0.57%
2020/06/11	32	49.81	11	49.63	49.20	21	3,480	0.60%
2020/06/10	31	51.91	25	51.91	52.10	6	3,405	0.18%
2020/06/09	11	51.28	12	50.84	51.30	-1	3,344	-0.03%
2020/06/08	7	49.11	3	49.53	49.50	4	3,269	0.12%
2020/06/05	3	49.32	6	49.31	49.55	-3	3,237	-0.09%
2020/06/04	17	49.63	5	49.45	49.40	12	3,243	0.37%
2020/06/03	21	49.97	3	49.82	50.00	18	3,227	0.56%
2020/06/02	5	48.10	0	0.00	48.40	5	3,117	0.16%
2020/06/01	3	46.88	30	47.45	47.50	-27	3,088	-0.87%
2020/05/29	28	46.68	4	46.83	46.35	24	3,079	0.78%
2020/05/28	8	47.61	18	47.29	47.35	-10	3,094	-0.32%
2020/05/27	10	46.50	2	46.90	46.90	8	3,085	0.26%
2020/05/26	3	46.85	12	46.89	46.75	-9	3,115	-0.29%
2020/05/25	12	46.47	11	47.01	46.50	1	3,166	0.03%
2020/05/22	13	46.49	4	46.60	46.30	9	3,197	0.28%
2020/05/21	3	47.22	2	47.05	46.80	1	3,196	0.03%
2020/05/20	8	47.03	9	46.83	46.90	-1	3,181	-0.03%
2020/05/19	8	46.90	2	47.28	46.50	6	3,183	0.19%
2020/05/18	4	47.83	2	48.23	47.00	2	3,246	0.06%
2020/05/15	1	48.05	1	48.25	47.95	0	3,274	0.00%
2020/05/14	3	48.87	12	48.84	47.80	-9	3,272	-0.28%
2020/05/13	18	49.61	19	49.22	50.40	-1	3,215	-0.03%
2020/05/12	14	48.36	3	48.58	49.65	11	3,169	0.35%
2020/05/11	1	47.90	3	47.95	48.00	-2	3,115	-0.06%
2020/05/08	6	48.23	2	48.08	47.65	4	3,110	0.13%
2020/05/07	2	47.65	3	47.45	47.75	-1	3,094	-0.03%
2020/05/06	1	46.40	1	46.60	46.35	0	3,107	0.00%
2020/05/05	1	45.90	2	45.65	46.00	-1	3,148	-0.03%
2020/05/04	3	45.55	0	0.00	45.50	3	3,161	0.09%
2020/04/30	5	47.29	2	47.23	47.10	3	3,151	0.10%
2020/04/29	0	0.00	2	48.00	47.80	-2	3,149	-0.06%
2020/04/27	5	47.36	5	47.41	47.40	0	3,240	0.00%
2020/04/24	1	46.90	1	46.60	46.60	0	3,258	0.00%
2020/04/23	2	47.90	1	46.95	46.85	1	3,272	0.03%
2020/04/22	0	0.00	13	44.90	47.10	-13	3,271	-0.40%
2020/04/21	0	0.00	3	47.33	46.10	-3	3,275	-0.09%
2020/04/20	10	48.11	8	47.71	48.20	2	3,253	0.06%
2020/04/17	12	47.40	8	47.36	47.75	4	3,221	0.12%
2020/04/16	6	45.40	0	0.00	46.05	6	3,149	0.19%
2020/04/15	1	44.45	4	44.30	44.45	-3	3,145	-0.10%
2020/04/14	5	43.87	2	44.05	44.00	3	3,159	0.09%
2020/04/13	2	43.18	1	43.35	43.15	1	3,170	0.03%
2020/04/10	1	43.80	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.75	9	43.98	44.25	-8	3,222	-0.25%
2020/04/08	0	0.00	1	43.60	43.45	-1	3,221	-0.03%
2020/04/07	3	42.10	11	41.97	42.40	-8	3,174	-0.25%
2020/04/06	1	40.55	0	0.00	40.40	1	3,131	0.03%
2020/04/01	18	39.82	3	39.88	40.00	15	3,106	0.48%
2020/03/30	1	37.60	5	38.23	38.60	-4	3,049	-0.13%
2020/03/27	1	38.90	1	38.90	38.70	0	3,043	0.00%
2020/03/25	1	39.40	0	0.00	39.40	1	3,008	0.03%
2020/03/24	2	36.63	0	0.00	36.50	2	2,964	0.07%
2020/03/20	0	0.00	4	35.21	36.55	-4	2,945	-0.14%
2020/03/19	3	34.00	2	34.15	34.00	1	2,929	0.03%
2020/03/18	4	38.48	0	0.00	37.75	4	2,896	0.14%
2020/03/17	0	0.00	3	39.90	39.30	-3	2,899	-0.10%
2020/03/16	3	41.52	4	41.41	40.00	-1	2,936	-0.03%
2020/03/13	3	40.57	0	0.00	41.00	3	2,914	0.10%
2020/03/12	17	45.03	0	0.00	42.95	17	2,885	0.59%
2020/03/11	2	46.90	16	46.73	46.70	-14	2,843	-0.49%
2020/03/09	6	46.01	1	47.25	45.30	5	2,855	0.18%
2020/03/06	0	0.00	1	48.35	48.30	-1	2,814	-0.04%
2020/03/05	1	49.35	0	0.00	49.15	1	2,852	0.04%
2020/03/04	1	48.30	1	48.55	48.35	0	2,891	0.00%
2020/03/03	1	49.40	1	49.30	49.00	0	2,901	0.00%
2020/03/02	2	49.05	1	49.35	48.50	1	2,884	0.03%
2020/02/27	3	49.00	25	49.00	48.95	-22	2,867	-0.77%
2020/02/26	19	50.64	13	50.34	50.10	6	2,879	0.21%
2020/02/25	1	50.20	0	0.00	51.00	1	2,863	0.03%
2020/02/24	12	51.72	5	51.96	51.80	7	2,903	0.24%
2020/02/21	3	53.00	1	52.90	52.90	2	2,933	0.07%
2020/02/20	4	53.50	4	53.68	53.20	0	2,964	0.00%
2020/02/19	6	53.78	1	53.70	53.50	5	2,975	0.17%
2020/02/18	1	53.20	1	52.30	52.30	0	2,953	0.00%
2020/02/17	28	53.20	0	0.00	53.50	28	3,061	0.91%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/13	7	53.60	1	54.20	53.20	6	3,287	0.18%
2020/02/11	1	51.50	1	51.80	52.30	0	3,417	0.00%
2020/02/07	7	52.40	8	52.53	52.40	-1	3,887	-0.03%
2020/02/06	2	51.90	1	52.40	52.80	1	4,146	0.02%
2020/02/05	1	52.40	1	52.60	52.10	0	4,369	0.00%
2020/02/04	4	52.03	0	0.00	52.10	4	4,586	0.09%
2020/02/03	1	49.10	5	49.50	51.00	-4	4,680	-0.09%
2020/01/31	2	53.00	1	53.60	53.00	1	4,735	0.02%
2020/01/30	5	53.60	6	53.88	53.20	-1	5,243	-0.02%
2020/01/20	11	59.10	0	0.00	59.10	11	5,266	0.21%
2020/01/17	10	59.40	0	0.00	59.50	10	5,318	0.19%
2020/01/13	1	60.10	1	60.40	60.30	0	5,772	0.00%
2020/01/10	0	0.00	11	59.28	59.60	-11	5,861	-0.19%
2020/01/09	2	60.20	0	0.00	59.70	2	5,932	0.03%
2020/01/08	0	0.00	1	60.60	59.70	-1	6,020	-0.02%
2020/01/07	4	61.28	7	61.36	61.20	-3	6,092	-0.05%
2020/01/06	2	62.30	2	62.50	62.10	0	6,167	0.00%
2020/01/03	17	64.54	7	64.13	63.70	10	6,200	0.16%
2020/01/02	5	63.94	2	64.05	64.10	3	6,331	0.05%
2019/12/31	4	63.33	14	63.12	63.40	-10	6,429	-0.16%
2019/12/30	0	0.00	18	63.26	63.30	-18	6,658	-0.27%
2019/12/27	6	63.57	3	63.30	63.20	3	6,869	0.04%
2019/12/26	9	63.38	1	63.10	63.10	8	7,063	0.11%
2019/12/25	3	62.50	0	0.00	62.60	3	7,195	0.04%
2019/12/24	1	62.30	10	62.60	62.30	-9	7,296	-0.12%
2019/12/23	10	62.97	1	63.00	62.80	9	7,328	0.12%
2019/12/19	0	0.00	5	62.50	62.50	-5	7,607	-0.07%
2019/12/18	5	63.00	0	0.00	62.40	5	7,631	0.07%
2019/12/16	1	62.40	1	62.50	62.90	0	7,693	0.00%
2019/12/13	3	62.70	1	62.10	61.90	2	7,714	0.03%
2019/12/12	3	63.20	0	0.00	62.90	3	7,743	0.04%
2019/12/11	7	64.13	10	63.48	63.30	-3	7,751	-0.04%
2019/12/10	1	63.50	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	1	63.70	63.40	-1	8,005	-0.01%
2019/12/06	4	62.90	0	0.00	62.50	4	8,147	0.05%
2019/12/05	1	63.40	1	63.40	63.30	0	8,208	0.00%
2019/12/04	6	62.80	4	62.70	62.70	2	8,454	0.02%
2019/12/03	3	61.73	0	0.00	61.70	3	8,485	0.04%
2019/12/02	7	61.29	17	61.47	61.20	-10	8,479	-0.12%
2019/11/29	1	63.40	5	62.86	62.50	-4	8,447	-0.05%
2019/11/28	1	64.00	1	64.10	63.80	0	8,477	0.00%
2019/11/27	11	63.86	11	64.09	64.00	0	8,499	0.00%
2019/11/26	3	64.20	4	64.48	64.10	-1	8,509	-0.01%
2019/11/25	4	63.33	5	63.64	63.70	-1	8,510	-0.01%
2019/11/21	15	64.21	7	64.24	64.30	8	8,765	0.09%
2019/11/20	4	65.33	1	66.00	65.30	3	8,814	0.03%
2019/11/19	1	66.20	0	0.00	66.00	1	9,166	0.01%
2019/11/18	2	66.70	3	66.87	66.70	-1	9,281	-0.01%
2019/11/15	5	67.00	8	66.46	66.40	-3	9,341	-0.03%
2019/11/14	25	67.45	30	67.55	67.10	-5	9,384	-0.05%
2019/11/13	1	66.70	4	67.00	66.90	-3	9,347	-0.03%
2019/11/12	3	65.73	2	66.00	65.90	1	9,479	0.01%
2019/11/11	0	0.00	9	66.14	64.00	-9	9,646	-0.09%
2019/11/08	2	66.65	14	66.77	66.90	-12	9,641	-0.12%
2019/11/07	37	66.76	34	66.48	66.30	3	9,805	0.03%
2019/11/06	50	66.95	45	67.22	66.60	5	9,818	0.05%
2019/11/05	36	66.48	27	66.91	66.50	9	9,702	0.09%
2019/11/04	9	65.78	26	65.30	65.60	-17	9,686	-0.18%
2019/11/01	37	64.19	40	63.95	63.90	-3	9,845	-0.03%
2019/10/31	2	64.70	8	64.95	65.00	-6	10,188	-0.06%
2019/10/30	36	64.06	44	64.06	63.90	-8	10,575	-0.08%
2019/10/29	114	66.39	117	65.94	64.60	-3	10,517	-0.03%	大買/大賣/
2019/10/28	15	64.87	8	64.71	64.40	7	10,022	0.07%
2019/10/25	25	64.13	15	64.10	64.20	10	9,933	0.10%
2019/10/24	11	63.15	12.5	63.78	64.00	-1.5	9,892	-0.02%
2019/10/23	29	62.69	22	62.88	62.70	7	9,849	0.07%
2019/10/22	96.5	63.84	102	63.54	63.10	-5.5	9,833	-0.06%	大賣/
2019/10/21	10	63.81	6	63.72	64.30	4	9,599	0.04%
2019/10/18	0	0.00	2	63.40	63.40	-2	9,584	-0.02%
2019/10/17	37	63.33	17	63.19	63.30	20	9,579	0.21%
2019/10/16	2	62.70	28	62.87	63.30	-26	9,571	-0.27%
2019/10/15	10	62.80	7	63.26	62.30	3	9,508	0.03%
2019/10/14	16	63.14	2	62.30	62.30	14	9,441	0.15%
2019/10/09	2	62.80	5	62.68	62.20	-3	9,397	-0.03%
2019/10/08	13	63.75	12	63.38	62.60	1	9,464	0.01%
2019/10/07	12	63.11	23	63.31	63.70	-11	9,548	-0.12%
2019/10/04	33	63.43	32	63.47	62.50	1	9,463	0.01%
2019/10/03	19	63.34	19	63.03	63.60	0	9,263	0.00%
2019/10/02	27	62.14	11	62.28	62.50	16	9,151	0.17%
2019/10/01	11	60.88	14	61.10	61.00	-3	8,990	-0.03%
2019/09/27	4	59.38	3	59.47	59.10	1	8,875	0.01%
2019/09/26	3	60.60	1	60.60	60.50	2	8,827	0.02%
2019/09/25	1	60.90	4	60.88	61.00	-3	8,887	-0.03%
2019/09/24	40	62.13	28	61.87	61.50	12	9,042	0.13%
2019/09/23	12	61.18	4	61.03	61.20	8	8,835	0.09%
2019/09/20	1	60.80	0	0.00	61.20	1	8,840	0.01%
2019/09/19	12	60.95	19	60.54	60.30	-7	8,815	-0.08%
2019/09/18	3	60.70	2	60.50	61.10	1	8,834	0.01%
2019/09/17	8	61.45	9	61.62	61.00	-1	8,793	-0.01%
2019/09/16	11	61.36	6	61.33	61.30	5	8,788	0.06%
2019/09/12	4	62.55	33	62.76	62.40	-29	8,809	-0.33%
2019/09/11	28	61.97	23	61.84	61.80	5	8,800	0.06%
2019/09/10	17	61.23	20	61.33	61.80	-3	8,753	-0.03%
2019/09/09	29	60.70	26	60.60	60.30	3	8,612	0.03%
2019/09/06	68	61.59	29	60.63	59.80	39	8,539	0.46%
2019/09/05	10	59.79	5	59.58	59.70	5	8,305	0.06%
2019/09/04	2	58.80	0	0.00	59.20	2	8,278	0.02%
2019/09/03	1	58.70	9	58.92	58.80	-8	8,340	-0.10%
2019/09/02	4	59.53	2	59.40	59.10	2	8,384	0.02%
2019/08/30	1	58.80	1	58.60	59.10	0	8,349	0.00%
2019/08/29	5	58.30	5	58.36	58.00	0	8,373	0.00%
2019/08/27	13	58.08	5	57.94	57.50	8	8,496	0.09%
2019/08/26	13	57.52	13	57.98	56.70	0	8,490	0.00%
2019/08/23	7	60.99	9	61.08	61.20	-2	8,348	-0.02%
2019/08/22	35	63.53	35	63.39	62.20	0	8,279	0.00%
2019/08/21	10	61.64	6	61.45	61.80	4	7,926	0.05%
2019/08/20	9	60.88	12	60.89	60.20	-3	7,874	-0.04%
2019/08/19	18	60.63	18	60.51	60.70	0	7,874	0.00%
2019/08/16	31	59.41	35	59.46	59.30	-4	7,800	-0.05%
2019/08/15	25	59.91	17	59.50	59.00	8	7,687	0.10%
2019/08/14	33	62.23	46	61.98	62.20	-13	7,419	-0.18%
2019/08/13	13	60.16	7	59.66	59.70	6	7,159	0.08%
2019/08/12	28	60.56	14	60.35	60.00	14	7,064	0.20%
2019/08/08	14	58.86	18	58.73	58.70	-4	6,838	-0.06%
2019/08/07	31	59.51	27	59.89	58.40	4	6,678	0.06%
2019/08/06	41	58.49	77	57.60	60.40	-36	6,522	-0.55%
2019/08/05	141	60.88	143	60.74	58.60	-2	6,359	-0.03%	大買/大賣/
2019/08/02	113	59.06	60	59.15	59.90	53	6,038	0.88%	大買/
2019/08/01	35	57.64	61	57.52	58.80	-26	5,477	-0.47%
2019/07/31	15	53.50	11	53.14	53.50	4	5,012	0.08%
2019/07/30	7	51.93	18	52.69	51.90	-11	4,981	-0.22%
2019/07/29	8	53.66	1	53.70	53.40	7	5,016	0.14%
2019/07/26	1	53.20	4	53.30	53.30	-3	5,047	-0.06%
2019/07/25	13	53.67	2	53.70	53.80	11	5,065	0.22%
2019/07/24	16	52.23	24	53.09	52.90	-8	5,037	-0.16%
2019/07/23	4	51.90	2	51.70	51.70	2	5,134	0.04%
2019/07/22	23	51.87	11	52.11	51.80	12	5,137	0.23%
2019/07/19	1	53.50	6	53.45	53.50	-5	5,151	-0.10%
2019/07/18	4	54.13	24	53.97	53.00	-20	5,120	-0.39%
2019/07/17	5	55.22	8	55.05	55.10	-3	5,077	-0.06%
2019/07/16	20	55.93	21	56.03	55.80	-1	5,016	-0.02%
2019/07/15	5	56.26	0	0.00	55.70	5	4,967	0.10%
2019/07/12	38	56.02	30	56.32	56.20	8	4,950	0.16%
2019/07/11	33	56.89	29	56.87	56.80	4	4,848	0.08%
2019/07/10	6	54.95	10	55.30	55.50	-4	4,634	-0.09%
2019/07/09	5	54.98	1	55.30	54.60	4	4,693	0.09%
2019/07/08	22	56.00	17	55.40	55.40	5	4,791	0.10%
2019/07/05	4	55.10	1	55.40	55.50	3	4,967	0.06%
2019/07/04	2	55.00	0	0.00	55.10	2	4,986	0.04%
2019/07/03	1	55.40	0	0.00	54.50	1	5,013	0.02%
2019/07/02	19	55.69	18	55.63	55.60	1	5,148	0.02%
2019/07/01	23	55.68	19	56.37	56.50	4	5,152	0.08%
2019/06/28	12	54.85	6	55.13	54.10	6	5,017	0.12%
2019/06/27	3	55.00	9	55.00	55.00	-6	5,004	-0.12%
2019/06/25	12	55.22	9	54.73	54.40	3	5,124	0.06%
2019/06/24	1	55.40	0	0.00	55.70	1	5,088	0.02%
2019/06/21	9	55.03	6	55.38	55.00	3	5,125	0.06%
2019/06/20	31	55.59	22	55.66	55.60	9	5,133	0.18%
2019/06/19	13	53.55	21	55.30	56.30	-8	5,108	-0.16%
2019/06/18	20	52.03	30	52.59	52.50	-10	4,982	-0.20%
2019/06/17	19	52.02	22	51.71	51.60	-3	4,948	-0.06%
2019/06/14	2	51.20	2	51.50	51.00	0	4,943	0.00%
2019/06/13	20	51.65	18	51.41	51.40	2	4,970	0.04%
2019/06/12	23	52.34	24	52.09	52.00	-1	4,986	-0.02%
2019/06/11	29	51.54	23	51.66	51.60	6	5,001	0.12%
2019/06/10	1	51.00	5	50.44	51.00	-4	4,974	-0.08%
2019/06/06	22	48.86	23	49.02	48.65	-1	5,141	-0.02%
2019/06/05	27	49.94	26	49.70	49.50	1	5,133	0.02%
2019/06/04	27	49.09	23	49.05	49.00	4	5,069	0.08%
2019/06/03	25	48.03	23	48.24	48.35	2	4,984	0.04%
2019/05/31	34	47.72	35	48.00	48.25	-1	5,001	-0.02%
2019/05/30	29	48.00	26	48.01	48.20	3	5,046	0.06%
2019/05/29	23	46.43	22	46.57	46.60	1	5,021	0.02%
2019/05/28	15	47.65	13	46.90	46.90	2	5,004	0.04%
2019/05/27	24	46.84	10	46.74	47.05	14	5,015	0.28%
2019/05/24	21	48.10	21	48.57	48.60	0	4,961	0.00%
2019/05/23	5	49.77	3	50.73	50.20	2	4,901	0.04%
2019/05/21	6	52.00	6	52.90	52.90	0	5,056	0.00%
2019/05/17	3	52.57	3	53.43	51.80	0	5,326	0.00%
2019/05/16	4	54.55	1	54.70	54.30	3	5,374	0.06%
2019/05/14	9	55.54	0	0.00	55.30	9	5,622	0.16%
2019/05/07	0	0.00	3	61.73	62.00	-3	5,413	-0.06%
2019/05/06	7	59.50	3	59.83	60.60	4	5,394	0.07%
2019/04/30	0	0.00	1	62.20	63.20	-1	5,230	-0.02%
2019/04/29	35	63.35	32	62.70	61.40	3	5,210	0.06%
2019/04/26	16	69.18	11	68.55	68.20	5	5,073	0.10%
2019/04/25	6	69.60	20	69.15	69.60	-14	5,137	-0.27%
2019/04/24	12	68.52	14	68.41	68.10	-2	5,129	-0.04%
2019/04/23	8	65.84	11	65.71	66.00	-3	5,089	-0.06%
2019/04/22	12	68.12	0	0.00	67.40	12	5,075	0.24%
2019/04/19	3	67.67	0	0.00	67.30	3	5,100	0.06%
2019/04/18	5	68.88	5	68.14	67.60	0	5,206	0.00%
2019/04/17	2	68.15	5	68.90	68.50	-3	5,282	-0.06%
2019/04/16	15	68.94	13	68.87	68.40	2	5,284	0.04%
2019/04/15	16	67.96	16	67.96	67.30	0	5,255	0.00%
2019/04/12	34	69.27	47	69.84	69.90	-13	5,180	-0.25%
2019/04/11	142	69.07	138	68.86	67.00	4	5,076	0.08%	大買/大賣/
2019/04/10	24	65.67	25	65.02	65.80	-1	4,800	-0.02%
2019/04/09	36	64.35	37	64.61	64.80	-1	4,748	-0.02%
2019/04/08	31	63.91	33	63.91	64.20	-2	4,694	-0.04%
2019/04/03	12	62.60	9	62.37	61.90	3	4,510	0.07%
2019/04/02	40	61.71	38	61.31	61.90	2	4,403	0.05%
2019/04/01	17	60.65	21	61.14	60.00	-4	4,335	-0.09%
2019/03/29	60	60.40	57	60.79	60.70	3	4,286	0.07%
2019/03/28	6	59.67	8	60.04	60.00	-2	4,194	-0.05%
2019/03/27	5	59.70	1	59.40	59.50	4	4,149	0.10%
2019/03/26	25	59.98	25	59.58	60.00	0	4,155	0.00%
2019/03/25	0	0.00	8	58.18	57.90	-8	4,125	-0.19%
2019/03/22	2	60.55	5	59.88	60.10	-3	4,051	-0.07%
2019/03/21	5	61.86	8	61.79	61.00	-3	4,009	-0.07%
2019/03/20	15	61.00	11	61.42	60.90	4	3,961	0.10%
2019/03/19	9	61.38	1	61.40	61.50	8	3,908	0.20%
2019/03/18	14	61.94	8	61.29	61.50	6	3,882	0.15%
2019/03/14	15	62.83	13	63.12	62.20	2	3,792	0.05%
2019/03/13	2	62.50	1	62.20	62.50	1	3,775	0.03%
2019/03/12	21	62.48	21	62.52	62.00	0	3,727	0.00%
2019/03/11	11	59.80	13	59.45	59.80	-2	3,536	-0.06%
2019/03/07	2	58.55	15	58.40	57.90	-13	3,641	-0.36%
2019/03/06	6	59.83	0	0.00	59.80	6	3,746	0.16%
2019/03/05	45	61.23	40	60.28	60.10	5	3,727	0.13%
2019/03/04	24	59.28	24	58.90	59.40	0	3,641	0.00%
2019/02/27	12	58.33	11	58.78	58.20	1	3,573	0.03%
2019/02/26	5	58.78	10	58.53	57.70	-5	3,559	-0.14%
2019/02/25	6	58.62	1	59.20	58.50	5	3,532	0.14%
2019/02/22	11	58.00	11	58.07	58.00	0	3,510	0.00%
2019/02/21	1	57.80	1	57.40	58.00	0	3,517	0.00%
2019/02/20	2	58.85	3	58.93	59.00	-1	3,565	-0.03%
2019/02/19	8	59.91	6	59.73	59.70	2	3,543	0.06%
2019/02/18	41	58.32	43	58.41	58.20	-2	3,484	-0.06%
2019/02/15	5	56.04	4	56.08	56.70	1	3,413	0.03%
2019/02/14	37	55.92	46	56.17	55.00	-9	3,443	-0.26%
2019/02/13	10	52.10	8	52.51	53.50	2	3,282	0.06%
2019/02/12	2	51.50	2	52.00	51.60	0	3,297	0.00%
2019/01/29	3	50.10	0	0.00	50.70	3	3,257	0.09%
2019/01/28	1	50.40	3	50.43	50.50	-2	3,267	-0.06%
2019/01/25	13	49.68	4	49.95	50.30	9	3,297	0.27%
2019/01/23	6	49.00	7	48.96	49.00	-1	3,338	-0.03%
2019/01/22	2	48.85	3	49.47	48.55	-1	3,339	-0.03%
2019/01/21	1	49.70	2	48.85	49.65	-1	3,335	-0.03%
2019/01/18	5	48.61	14	48.92	49.10	-9	3,372	-0.27%
2019/01/17	37	48.49	36	48.12	47.90	1	3,386	0.03%
2019/01/16	24	51.13	30	51.26	50.90	-6	3,300	-0.18%
2019/01/15	12	49.66	12	49.76	49.70	0	3,226	0.00%
2019/01/14	7	49.85	4	49.85	49.65	3	3,218	0.09%
2019/01/11	3	49.58	4	49.81	49.65	-1	3,210	-0.03%
2019/01/10	31	49.70	31	49.93	49.85	0	3,201	0.00%
2019/01/09	54	48.16	40	47.15	48.45	14	3,096	0.45%
2019/01/08	12	44.15	11	44.95	45.30	1	2,971	0.03%
2019/01/07	1	44.80	36	44.50	44.80	-35	2,953	-1.19%
2019/01/04	0	0.00	4	43.20	43.55	-4	2,957	-0.14%
2019/01/03	4	45.51	1	45.20	44.60	3	2,948	0.10%
2019/01/02	2	44.23	2	44.50	44.35	0	2,926	0.00%
2018/12/27	0	0.00	1	43.80	43.70	-1	2,941	-0.03%
2018/12/26	1	43.65	2	43.80	42.80	-1	2,941	-0.03%
2018/12/25	1	42.70	0	0.00	43.10	1	2,972	0.03%
2018/12/24	2	43.40	0	0.00	43.40	2	3,009	0.07%
2018/12/20	38	43.53	0	0.00	42.60	38	3,016	1.26%
2018/12/19	12	44.35	22	44.93	44.50	-10	3,000	-0.33%
2018/12/13	0	0.00	1	44.85	44.45	-1	3,049	-0.03%
2018/12/12	1	45.05	20	46.21	45.00	-19	3,048	-0.62%
2018/12/11	2	44.50	0	0.00	43.95	2	3,047	0.07%
2018/12/07	0	0.00	1	45.00	44.80	-1	3,072	-0.03%
2018/12/06	31	45.33	11	43.58	44.40	20	3,087	0.65%
2018/12/04	1	47.05	8	47.40	46.90	-7	3,072	-0.23%
2018/12/03	49	48.75	51	47.59	48.60	-2	3,083	-0.06%
2018/11/30	49	46.12	43	45.87	46.00	6	3,069	0.20%
2018/11/29	27	44.91	25	44.67	44.45	2	2,983	0.07%
2018/11/28	1	42.30	4	41.93	42.30	-3	2,850	-0.11%
2018/11/27	2	40.65	1	41.00	41.20	1	2,829	0.04%
2018/11/26	0	0.00	1	41.65	40.95	-1	2,806	-0.04%
2018/11/23	18	40.43	3	40.55	40.60	15	2,806	0.53%
2018/11/22	7	41.11	0	0.00	41.30	7	2,808	0.25%
2018/11/21	1	43.00	1	43.15	42.20	0	2,838	0.00%
2018/11/20	0	0.00	5	41.83	42.60	-5	2,804	-0.18%
2018/11/19	9	42.86	5	42.69	42.30	4	2,752	0.15%
2018/11/16	5	40.73	32	41.17	41.10	-27	2,609	-1.03%
2018/11/15	12	39.60	6	39.34	39.45	6	2,533	0.24%
2018/11/14	4	40.66	3	40.93	40.80	1	2,490	0.04%
2018/11/13	3	39.48	4	38.39	40.05	-1	2,384	-0.04%
2018/11/12	9	37.21	8	37.66	37.50	1	2,262	0.04%
2018/11/09	2	36.00	2	36.25	36.50	0	2,214	0.00%
2018/11/08	27	39.47	28	39.11	39.50	-1	2,134	-0.05%
2018/11/06	2	38.85	2	39.03	38.85	0	2,098	0.00%
2018/11/05	1	40.60	10	41.00	39.90	-9	2,094	-0.43%
2018/11/02	12	40.84	4	41.16	41.00	8	2,096	0.38%
2018/11/01	3	41.88	1	41.60	41.30	2	2,095	0.10%
2018/10/31	2	41.30	2	41.20	41.60	0	2,161	0.00%
2018/10/29	1	40.05	4	40.48	39.95	-3	2,189	-0.14%
2018/10/26	3	40.55	3	41.05	40.00	0	2,203	0.00%
2018/10/25	3	41.62	0	0.00	40.90	3	2,219	0.14%
2018/10/23	5	43.80	0	0.00	43.80	5	2,244	0.22%
2018/10/19	1	43.60	2	43.90	43.90	-1	2,283	-0.04%
2018/10/18	0	0.00	1	44.05	44.00	-1	2,271	-0.04%
2018/10/16	0	0.00	1	43.65	43.80	-1	2,327	-0.04%
2018/10/12	1	41.85	4	42.94	43.95	-3	2,475	-0.12%
2018/10/11	5	43.05	47	43.08	43.05	-42	2,478	-1.69%
2018/10/09	40	48.14	0	0.00	47.80	40	2,458	1.63%
2018/10/03	19	52.29	19	51.79	50.40	0	2,488	0.00%
2018/10/02	1	51.30	1	51.80	51.40	0	2,458	0.00%
2018/10/01	1	50.40	1	50.10	50.40	0	2,422	0.00%
2018/09/27	1	49.00	0	0.00	48.70	1	2,432	0.04%
2018/09/26	0	0.00	1	49.00	49.15	-1	2,440	-0.04%
2018/09/25	0	0.00	3	48.45	48.25	-3	2,441	-0.12%
2018/09/21	8	49.15	3	49.40	49.00	5	2,451	0.20%
2018/09/20	2	49.63	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	1	49.70	50.20	-1	2,482	-0.04%
2018/09/14	3	47.67	12	48.08	48.45	-9	2,438	-0.37%
2018/09/13	10	47.15	1	47.15	46.85	9	2,424	0.37%
2018/09/12	0	0.00	2	48.05	48.00	-2	2,438	-0.08%
2018/09/10	1	49.20	6	50.66	48.00	-5	2,440	-0.20%
2018/09/07	2	51.60	5	52.06	51.30	-3	2,415	-0.12%
2018/09/04	0	0.00	11	54.54	55.30	-11	2,330	-0.47%
2018/08/31	3	56.67	0	0.00	57.00	3	2,314	0.13%
2018/08/30	2	57.85	1	58.10	57.70	1	2,359	0.04%
2018/08/29	12	58.91	7	59.00	58.90	5	2,395	0.21%
2018/08/28	1	59.40	1	56.70	59.00	0	2,385	0.00%
2018/08/27	0	0.00	1	55.80	55.90	-1	2,326	-0.04%
2018/08/23	1	55.90	1	56.30	55.60	0	2,337	0.00%
2018/08/22	3	55.53	2	56.20	55.60	1	2,334	0.04%
2018/08/21	0	0.00	7	55.90	55.80	-7	2,325	-0.30%
2018/08/20	0	0.00	1	56.30	56.00	-1	2,335	-0.04%
2018/08/17	5	58.60	6	58.13	57.60	-1	2,340	-0.04%
2018/08/14	0	0.00	1	58.00	59.00	-1	2,376	-0.04%
2018/08/13	6	55.98	0	0.00	56.80	6	2,417	0.25%
2018/08/10	2	59.35	0	0.00	59.00	2	2,402	0.08%
2018/08/09	2	59.65	2	59.80	59.60	0	2,390	0.00%
2018/08/08	2	60.05	1	60.10	60.40	1	2,374	0.04%
2018/08/07	12	60.13	1	60.70	60.00	11	2,353	0.47%
2018/07/31	2	57.20	0	0.00	57.50	2	2,207	0.09%
2018/07/30	6	56.60	1	57.90	56.50	5	2,214	0.23%
2018/07/27	1	56.00	0	0.00	56.40	1	2,182	0.05%
2018/07/23	2	56.80	1	55.40	55.20	1	2,183	0.05%
2018/07/20	5	54.10	7	54.17	55.80	-2	2,136	-0.09%
2018/07/19	3	53.73	5	53.84	53.40	-2	2,080	-0.10%
2018/07/18	5	53.22	4	54.15	52.60	1	2,038	0.05%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	3	53.07	0	0.00	52.90	3	2,047	0.15%
2018/07/13	0	0.00	26	53.42	54.20	-26	2,049	-1.27%
2018/07/12	26	52.58	1	52.60	52.50	25	2,022	1.24%
2018/07/02	2	61.15	1	61.60	60.00	1	2,065	0.05%
2018/06/29	4	63.05	1	62.80	61.80	3	2,057	0.15%
2018/06/19	1	61.70	1	62.70	61.30	0	2,030	0.00%
2018/06/13	1	62.20	0	0.00	61.80	1	2,054	0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/07	1	63.40	2	63.35	63.10	-1	2,104	-0.05%
2018/06/06	1	61.60	0	0.00	62.60	1	2,076	0.05%
2018/06/04	0	0.00	4	58.38	58.80	-4	2,014	-0.20%
2018/06/01	2	57.80	2	58.00	57.60	0	2,017	0.00%
2018/05/31	6	57.95	6	58.17	58.30	0	2,071	0.00%
2018/05/30	2	57.30	0	0.00	57.20	2	2,110	0.09%
2018/05/29	2	58.25	2	58.55	58.20	0	2,148	0.00%
2018/05/28	4	58.95	10	58.49	58.50	-6	2,205	-0.27%
2018/05/25	4	57.20	4	57.83	57.70	0	2,240	0.00%
2018/05/24	2	56.60	6	57.05	57.50	-4	2,353	-0.17%
2018/05/23	1	56.00	0	0.00	56.50	1	2,358	0.04%
2018/05/21	3	56.97	3	56.00	56.90	0	2,449	0.00%
2018/05/16	0	0.00	1	57.20	56.40	-1	2,453	-0.04%
2018/05/14	1	57.50	0	0.00	57.20	1	2,529	0.04%
2018/05/11	7	59.19	0	0.00	58.20	7	2,537	0.28%
2018/05/10	0	0.00	6	59.87	60.80	-6	2,517	-0.24%
2018/05/09	1	58.60	0	0.00	58.50	1	2,504	0.04%
2018/05/08	2	58.65	2	59.40	59.20	0	2,538	0.00%
2018/05/07	3	59.07	4	59.18	59.00	-1	2,566	-0.04%
2018/05/04	1	57.40	0	0.00	56.70	1	2,594	0.04%
2018/05/03	2	58.50	0	0.00	58.00	2	2,649	0.08%
2018/04/30	1	59.00	4	59.00	60.50	-3	2,767	-0.11%
2018/04/26	8	58.98	6	59.32	58.60	2	2,895	0.07%
2018/04/24	2	57.40	0	0.00	57.80	2	3,008	0.07%
2018/04/23	0	0.00	5	61.10	60.80	-5	3,067	-0.16%
2018/04/20	5	61.58	5	62.34	61.20	0	3,170	0.00%
2018/04/18	2	61.75	1	62.70	61.10	1	3,325	0.03%
2018/04/16	5	61.64	5	62.00	61.20	0	3,605	0.00%
2018/04/12	1	62.30	0	0.00	62.30	1	3,812	0.03%
2018/04/11	3	62.60	5	62.66	62.10	-2	3,943	-0.05%
2018/04/02	2	64.55	2	64.75	64.20	0	4,145	0.00%
2018/03/27	1	63.60	1	63.60	63.30	0	4,155	0.00%
2018/03/23	2	63.25	2	62.65	64.50	0	4,164	0.00%
2018/03/22	0	0.00	1	64.10	63.30	-1	4,141	-0.02%
2018/03/19	1	69.80	0	0.00	69.00	1	4,120	0.02%
2018/03/13	2	69.20	2	69.15	69.90	0	4,231	0.00%
2018/03/09	1	70.00	0	0.00	69.60	1	4,326	0.02%
2018/03/08	1	70.30	0	0.00	70.00	1	4,337	0.02%
2018/03/06	4	69.75	5	70.32	70.50	-1	4,424	-0.02%
2018/03/05	4	72.03	1	70.40	70.60	3	4,465	0.07%
2018/03/02	4	72.38	3	72.57	72.60	1	4,465	0.02%
2018/03/01	9	73.12	2	72.80	74.00	7	4,472	0.16%
2018/02/27	6	75.35	1	76.60	75.00	5	4,433	0.11%
2018/02/26	5	75.60	12	76.66	77.00	-7	4,453	-0.16%
2018/02/22	1	72.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	5	73.52	0	0.00	72.80	5	4,746	0.11%
2018/02/12	2	73.80	2	73.30	73.30	0	4,688	0.00%
2018/02/09	0	0.00	1	74.00	74.60	-1	4,675	-0.02%
2018/02/08	1	77.60	1	76.70	76.70	0	4,627	0.00%
2018/02/07	0	0.00	2	78.25	78.90	-2	4,601	-0.04%
2018/02/06	5	76.00	5	76.28	74.30	0	4,559	0.00%
2018/02/05	3	78.90	2	79.10	79.40	1	4,541	0.02%
2018/02/02	3	79.97	1	80.30	79.90	2	4,517	0.04%
2018/02/01	1	81.70	0	0.00	81.90	1	4,504	0.02%
2018/01/30	1	83.30	9	82.11	82.70	-8	4,526	-0.18%
2018/01/29	1	82.00	0	0.00	80.80	1	4,492	0.02%
2018/01/25	2	82.35	0	0.00	82.00	2	4,443	0.05%
2018/01/24	5	81.88	8	82.58	82.40	-3	4,483	-0.07%
2018/01/23	3	81.17	5	80.92	81.40	-2	4,510	-0.04%
2018/01/22	5	79.12	3	79.67	79.40	2	4,511	0.04%
2018/01/19	2	77.50	8	77.73	77.50	-6	4,505	-0.13%
2018/01/18	9	76.87	0	0.00	75.80	9	4,455	0.20%
2018/01/17	0	0.00	11	78.26	77.90	-11	4,395	-0.25%
2018/01/16	7	81.79	2	81.35	80.30	5	4,293	0.12%
2018/01/15	5	79.78	5	79.00	79.00	0	4,172	0.00%
2018/01/12	1	75.00	3	76.27	76.40	-2	4,088	-0.05%
2018/01/10	5	75.48	1	76.40	74.00	4	3,986	0.10%
2018/01/09	13	79.15	2	80.10	79.30	11	3,779	0.29%
2018/01/08	11	84.18	0	0.00	84.00	11	3,662	0.30%
2018/01/05	3	90.33	13	91.66	88.30	-10	3,612	-0.28%
2018/01/04	6	87.58	0	0.00	88.00	6	3,514	0.17%
2018/01/03	0	0.00	25	88.56	87.30	-25	3,549	-0.70%