泰碩 (3338)-玉山券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
66.7
漲跌
▲1.9
漲幅
+2.93%
成交量
1,187張
產業
上市電子零組件類股
520人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰碩 (3338)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/22	3.3	66.18	4.1	65.42	64.80	-0.8	4,080	-0.02%
2024/04/19	5	68.16	5	68.32	67.80	0	4,057	0.00%
2024/04/18	4.1	69.11	5.1	70.88	70.10	-1	4,021	-0.02%
2024/04/17	6	68.50	4.1	68.91	69.20	1.9	3,961	0.05%
2024/04/16	2	64.90	13	64.07	64.60	-11	3,921	-0.28%
2024/04/15	9	67.48	1	67.30	67.00	8	3,909	0.20%
2024/04/12	5	69.08	17.1	69.31	68.80	-12.1	3,905	-0.31%
2024/04/11	19	68.33	2	68.55	67.90	17	3,907	0.44%
2024/04/10	18.4	69.44	26	69.37	68.90	-7.6	4,013	-0.19%
2024/04/09	11	69.74	10.1	70.28	70.50	0.9	4,009	0.02%
2024/04/08	7	66.64	2	65.50	65.80	5	3,965	0.13%
2024/04/03	9	65.17	2	64.65	64.90	7	4,086	0.17%
2024/04/02	6	64.83	2	64.90	65.10	4	4,399	0.09%
2024/04/01	7.3	65.20	0	0.00	65.40	7.3	4,473	0.16%
2024/03/29	2	65.45	0	0.00	64.70	2	4,465	0.04%
2024/03/28	3	65.33	1	65.10	64.70	2	4,449	0.04%
2024/03/27	3	65.13	3	65.20	65.40	0	4,455	0.00%
2024/03/26	11.1	66.03	4	64.98	65.30	7.1	4,443	0.16%
2024/03/25	3	67.60	1	67.50	67.30	2	4,406	0.05%
2024/03/22	6	65.77	0	66.10	65.70	6	4,392	0.14%
2024/03/21	0.3	66.00	0	0.00	66.20	0.3	4,376	0.01%
2024/03/20	1.3	66.73	5	67.50	66.00	-3.7	4,370	-0.08%
2024/03/19	2.3	68.04	2	68.75	67.50	0.3	4,349	0.01%
2024/03/18	5	68.58	0	0.00	68.90	5	4,375	0.11%
2024/03/15	5.3	68.49	3	68.23	67.60	2.3	4,498	0.05%
2024/03/14	8.4	68.14	16	68.53	67.90	-7.6	4,481	-0.17%
2024/03/13	50.9	71.11	38	70.14	71.00	12.9	4,425	0.29%
2024/03/12	20.5	71.51	34	71.24	72.40	-13.5	4,272	-0.32%
2024/03/11	7.7	70.50	5	70.36	68.70	2.7	4,134	0.07%
2024/03/08	29.4	72.80	29.1	71.62	70.80	0.3	4,020	0.01%
2024/03/07	93.7	76.88	92.6	77.92	76.10	1.1	3,727	0.03%
2024/03/06	18	71.85	23.2	72.69	73.20	-5.2	3,062	-0.17%
2024/03/05	5.8	67.01	2	67.10	66.60	3.8	2,854	0.13%
2024/03/04	36	68.41	20	68.28	67.50	16	2,823	0.57%
2024/03/01	4	67.53	17	67.91	68.00	-13	2,698	-0.48%
2024/02/29	6	66.13	19.2	66.64	66.50	-13.2	2,608	-0.51%
2024/02/27	7.2	63.47	9	64.28	65.70	-1.8	2,572	-0.07%
2024/02/26	5	64.68	6	64.90	64.50	-1	2,555	-0.04%
2024/02/23	5	65.24	1	64.90	64.00	4	2,558	0.16%
2024/02/22	1	66.20	5	66.56	66.10	-4	2,545	-0.16%
2024/02/21	3	65.63	28	65.57	65.20	-25	2,529	-0.99%
2024/02/20	5	65.44	2	65.80	65.50	3	2,514	0.12%
2024/02/19	10	66.87	5	67.06	66.10	5	2,493	0.20%
2024/02/16	33.2	67.80	17	67.32	67.30	16.2	2,461	0.66%
2024/02/15	7	64.34	12	65.42	65.50	-5	2,388	-0.21%
2024/02/05	29	66.29	17	65.01	64.60	12	2,349	0.51%
2024/02/02	21	66.63	20	66.64	66.50	1	2,301	0.04%
2024/02/01	0	64.20	1	64.50	64.40	-1	2,132	-0.05%
2024/01/31	1	63.80	2	63.30	63.70	-1	2,134	-0.05%
2024/01/30	31	64.45	14	64.84	64.00	17	2,143	0.79%
2024/01/29	11	63.15	8	63.15	63.10	3	2,064	0.15%
2024/01/26	0	0.00	1	61.10	61.00	-1	2,064	-0.05%
2024/01/25	3	62.20	14	61.78	61.80	-11	2,134	-0.52%
2024/01/24	2	62.70	0	0.00	62.60	2	2,267	0.09%
2024/01/23	1	62.50	1.1	63.00	63.00	-0.1	2,302	0.00%
2024/01/22	12	62.72	6	63.12	63.60	6	2,289	0.26%
2024/01/19	0	0.00	3.3	61.62	61.60	-3.3	2,258	-0.15%
2024/01/18	1.3	61.04	0	0.00	61.50	1.3	2,254	0.06%
2024/01/17	4	62.22	2	60.80	60.80	2	2,247	0.09%
2024/01/16	0	61.60	0	0.00	61.60	0	2,236	0.00%
2024/01/12	1	61.00	0	0.00	60.50	1	2,228	0.04%
2024/01/10	0	0.00	1	60.00	60.00	-1	2,220	-0.05%
2024/01/09	0	0.00	2	60.95	60.90	-2	2,213	-0.09%
2024/01/08	3.5	62.45	13	62.64	62.00	-9.5	2,202	-0.43%
2024/01/05	4	62.90	4.7	62.89	62.60	-0.7	2,195	-0.03%
2024/01/04	91	66.02	152.9	67.28	64.00	-61.9	2,177	-2.84%	大賣/
2024/01/03	11	66.29	2.1	65.81	65.90	8.9	2,083	0.43%
2024/01/02	59.3	66.25	54	66.38	67.30	5.3	2,062	0.26%
2023/12/29	24	67.45	16	67.63	67.20	8	1,996	0.40%
2023/12/28	46.3	66.64	104	66.52	67.10	-57.7	1,884	-3.06%	大賣/
2023/12/27	173	63.57	55.1	63.99	64.50	117.9	1,600	7.37%	大買/鉅額交易
2023/12/26	1	60.10	0.1	60.00	60.10	1	1,548	0.06%
2023/12/22	5	60.68	1	60.60	60.80	4	1,621	0.25%
2023/12/21	1	59.70	1	59.10	59.20	0	1,723	0.00%
2023/12/18	2.1	60.43	2.2	59.61	59.50	-0.1	1,920	-0.01%
2023/12/15	0	0.00	0.2	61.50	61.30	-0.2	2,052	-0.01%
2023/12/14	0	0.00	1	62.30	62.50	-1	2,065	-0.05%
2023/12/13	6.1	62.79	11.2	62.49	62.00	-5.1	2,071	-0.25%
2023/12/12	113.5	64.93	116	62.50	61.60	-2.5	2,069	-0.12%	大買/大賣/
2023/12/11	3	62.00	5	62.02	62.20	-2	2,006	-0.10%
2023/12/08	1	60.80	0	0.00	60.80	1	2,009	0.05%
2023/12/07	0	0.00	2	61.15	61.20	-2	2,022	-0.10%
2023/12/06	8	61.60	3	61.07	60.10	5	2,064	0.24%
2023/12/05	9	60.46	9	60.86	60.90	0	2,169	0.00%
2023/12/04	0	0.00	5	62.20	61.50	-5	2,315	-0.22%
2023/12/01	17	61.81	13	62.10	61.30	4	2,334	0.17%
2023/11/30	2	61.10	0	0.00	61.20	2	2,348	0.09%
2023/11/27	1	58.00	1	57.80	58.30	0	2,540	0.00%
2023/11/24	1	58.90	2	58.65	58.60	-1	2,601	-0.04%
2023/11/22	5	60.52	0	0.00	60.80	5	2,615	0.19%
2023/11/21	11	60.67	0	0.00	60.60	11	2,621	0.42%
2023/11/20	1	60.20	2	60.50	60.70	-1	2,662	-0.04%
2023/11/15	2	60.85	3	60.57	59.60	-1	2,855	-0.04%
2023/11/10	3	59.87	0	0.00	59.80	3	3,088	0.10%
2023/11/09	0	0.00	0.3	59.90	60.40	-0.3	3,096	-0.01%
2023/11/08	3	60.20	7	59.81	59.50	-4	3,099	-0.13%
2023/11/07	3	58.90	5	59.70	59.50	-2	3,136	-0.06%
2023/11/06	1	60.00	3	58.57	58.70	-2	3,149	-0.06%
2023/11/03	6	59.05	4	58.13	58.00	2	3,171	0.06%
2023/11/02	2	59.55	4	58.30	59.40	-2	3,210	-0.06%
2023/11/01	17	57.32	16	56.68	56.50	1	3,215	0.03%
2023/10/30	0	0.00	1	54.60	54.50	-1	3,201	-0.03%
2023/10/18	2	54.40	1	54.80	54.10	1	5,734	0.02%
2023/10/16	2.1	56.30	2	55.80	55.80	0.1	5,979	0.00%
2023/10/11	1	57.10	2	57.10	56.80	-1	6,643	-0.02%
2023/10/06	0	0.00	6	59.73	59.50	-6	6,668	-0.09%
2023/10/05	0	0.00	3	60.60	60.20	-3	6,658	-0.05%
2023/10/04	4	60.60	4	60.03	60.40	0	6,663	0.00%
2023/10/03	5	63.38	3	62.30	62.00	2	6,624	0.03%
2023/10/02	0.3	63.30	8	63.78	63.90	-7.8	6,588	-0.12%
2023/09/28	5	62.94	4	62.63	62.40	1	6,554	0.02%
2023/09/27	3	62.17	5	63.00	63.30	-2	6,525	-0.03%
2023/09/26	49	64.98	59.1	63.12	61.70	-10	6,537	-0.15%
2023/09/25	3.2	63.41	18	63.51	63.10	-14.8	6,438	-0.23%
2023/09/22	6.6	64.18	6	64.48	64.60	0.6	6,412	0.01%
2023/09/21	23	63.29	24	63.60	64.00	-1	6,325	-0.02%
2023/09/20	58	64.42	52	62.48	61.90	6	6,229	0.10%
2023/09/19	2	62.05	1	61.50	61.20	1	6,088	0.02%
2023/09/18	1	63.00	0	0.00	62.90	1	6,075	0.02%
2023/09/15	7	64.09	9	63.43	64.00	-2	6,063	-0.03%
2023/09/14	7	63.81	5	63.58	64.50	2	6,016	0.03%
2023/09/13	5	60.18	1	60.90	60.90	4	5,931	0.07%
2023/09/12	0	0.00	1	60.90	60.10	-1	5,912	-0.02%
2023/09/11	2	60.55	3	60.97	60.80	-1	5,902	-0.02%
2023/09/08	11	63.40	13.7	63.93	63.60	-2.7	5,850	-0.05%
2023/09/07	21	63.46	21.1	62.92	63.70	-0.1	5,731	0.00%
2023/09/06	5	60.96	4.2	60.85	61.00	0.8	5,589	0.01%
2023/09/05	8.1	60.53	5	60.38	61.20	3.1	5,589	0.06%
2023/09/04	3.2	61.43	58	60.77	61.70	-54.8	5,585	-0.98%
2023/09/01	0	0.00	4	58.38	57.90	-4	5,481	-0.07%
2023/08/31	12	59.04	0	0.00	58.90	12	5,493	0.22%
2023/08/30	95	58.95	48	58.93	59.20	47	5,485	0.86%
2023/08/29	2	56.00	0	0.00	56.00	2	5,441	0.04%
2023/08/25	6	57.60	4	57.73	57.40	2	5,449	0.04%
2023/08/24	2	59.70	2	59.50	59.10	0	5,458	0.00%
2023/08/23	4.6	58.91	7	58.50	58.50	-2.4	5,453	-0.04%
2023/08/22	13	59.87	12	60.33	58.70	1	5,453	0.02%
2023/08/21	2	59.55	0	0.00	60.10	2	5,375	0.04%
2023/08/18	5	59.40	13	60.06	58.50	-8	5,322	-0.15%
2023/08/17	67	60.51	76	60.15	61.50	-9	5,252	-0.17%
2023/08/16	15	57.71	7	56.46	57.70	8	5,115	0.16%
2023/08/15	12	57.11	0	0.00	56.20	12	5,068	0.24%
2023/08/14	2	55.60	0	0.00	55.70	2	5,051	0.04%
2023/08/11	6	58.92	8	58.06	57.70	-2	5,027	-0.04%
2023/08/10	2	57.10	3	58.53	57.10	-1	4,973	-0.02%
2023/08/09	7	61.31	5	61.36	60.30	2	4,930	0.04%
2023/08/08	4.1	61.82	3	62.37	62.10	1.1	4,893	0.02%
2023/08/07	4	62.90	7	62.33	63.80	-3	4,845	-0.06%
2023/08/04	9	61.98	5	62.54	62.80	4	4,785	0.08%
2023/08/02	4	65.25	8	62.94	61.80	-4	4,774	-0.08%
2023/08/01	9	66.51	1	66.30	66.30	8	4,756	0.17%
2023/07/31	2	69.90	8	69.11	68.10	-6	4,908	-0.12%
2023/07/28	6	69.97	10	70.44	70.70	-4	4,807	-0.08%
2023/07/27	18	73.48	15	72.51	71.60	3	4,702	0.06%
2023/07/26	10	73.18	11.1	71.88	71.10	-1.1	4,455	-0.02%
2023/07/25	45	76.24	37.6	75.24	74.20	7.4	4,307	0.17%
2023/07/24	84	75.40	73	75.20	76.10	11	3,872	0.28%
2023/07/21	101	67.08	114	69.22	70.90	-13	3,203	-0.41%	大買/大賣/
2023/07/20	0	0.00	14.9	64.50	64.50	-14.9	2,530	-0.59%
2023/07/19	8	59.00	12.3	57.91	58.70	-4.3	2,430	-0.18%
2023/07/18	27.4	58.78	12	58.04	60.00	15.4	2,310	0.67%
2023/07/17	17.9	58.52	13	59.89	57.90	4.9	2,023	0.24%
2023/07/14	1	55.10	2	52.50	55.10	-1	1,750	-0.06%
2023/07/13	17	51.14	6	51.22	50.10	11	1,678	0.66%
2023/07/12	3.8	49.71	4	49.61	49.30	-0.2	1,684	-0.01%
2023/07/11	1.5	49.78	3	49.45	49.35	-1.5	1,690	-0.09%
2023/07/07	0	47.95	0	0.00	48.30	0	1,731	0.00%
2023/07/05	1	49.15	1	48.95	49.00	0	1,759	0.00%
2023/07/04	1	50.00	0	0.00	50.10	1	1,771	0.06%
2023/07/03	1	48.10	2	48.67	48.35	-1	1,744	-0.06%
2023/06/27	0	0.00	5	46.77	45.80	-5	2,043	-0.24%
2023/06/26	6	48.35	0	0.00	48.30	6	2,119	0.28%
2023/06/21	0	0.00	1	49.85	49.70	-1	2,131	-0.05%
2023/06/14	0	0.00	3	49.20	49.10	-3	2,283	-0.13%
2023/06/12	4	50.53	0	0.00	49.95	4	2,265	0.18%
2023/06/09	0	0.00	13	49.65	51.10	-13	2,250	-0.58%
2023/06/08	1	48.40	2	49.20	48.60	-1	2,214	-0.05%
2023/06/07	2	51.00	1	51.40	51.90	1	2,156	0.05%
2023/06/06	1	49.70	1	50.50	50.10	0	2,107	0.00%
2023/06/05	9	51.56	7	51.10	51.40	2	2,079	0.10%
2023/06/01	1	49.80	1	49.60	50.00	0	2,021	0.00%
2023/05/31	0	0.00	2	50.00	50.00	-2	2,009	-0.10%
2023/05/30	1	49.40	0	0.00	49.85	1	1,993	0.05%
2023/05/29	11	49.51	11.2	48.70	49.45	-0.2	1,965	-0.01%
2023/05/26	13	48.25	12	48.38	48.25	1	1,915	0.05%
2023/05/25	3	47.90	3	48.07	47.90	0	1,888	0.00%
2023/05/24	0	0.00	3	46.35	46.90	-3	1,832	-0.16%
2023/05/22	2	47.05	0	0.00	46.85	2	1,830	0.11%
2023/05/19	13	46.38	2	46.63	46.55	11	1,830	0.60%
2023/05/17	2	45.10	0	0.00	44.95	2	1,825	0.11%
2023/05/15	0	0.00	5	43.65	43.95	-5	1,810	-0.28%
2023/05/12	0	0.00	5	44.42	45.00	-5	1,804	-0.28%
2023/05/11	0	43.90	8	44.28	44.05	-8	1,799	-0.44%
2023/05/10	0	45.50	10	45.50	45.25	-10	1,789	-0.56%
2023/05/09	9	49.38	68	46.43	46.55	-59	1,771	-3.33%
2023/05/08	18.1	49.29	1	48.40	48.20	17.1	1,709	1.00%
2023/05/05	73	50.67	37.3	49.66	49.25	35.7	1,625	2.20%
2023/05/04	20	47.70	2.6	48.30	47.80	17.4	1,422	1.23%
2023/05/03	0	0.00	5	47.45	47.50	-5	1,399	-0.36%
2023/05/02	10.4	47.95	2	48.15	47.85	8.4	1,385	0.60%
2023/04/28	4	47.05	8	47.63	47.80	-4	1,366	-0.29%
2023/04/27	13.3	47.10	11	46.90	46.90	2.3	1,334	0.17%
2023/04/26	5	43.80	2	43.48	44.70	3	1,294	0.23%
2023/04/24	4	44.05	1	43.80	44.00	3	1,271	0.24%
2023/04/21	0	0.00	20.1	44.87	43.50	-20.1	1,264	-1.59%
2023/04/20	4	46.60	2	46.35	46.35	2	1,219	0.16%
2023/04/19	1	47.55	12.1	46.93	46.70	-11.1	1,206	-0.92%
2023/04/18	7	48.11	13	47.89	47.70	-6	1,186	-0.51%
2023/04/17	9	48.13	0	0.00	48.30	9	1,152	0.78%
2023/04/14	2	48.15	3	47.40	47.50	-1	1,085	-0.09%
2023/04/13	12.2	47.12	5	46.50	47.40	7.2	1,063	0.68%
2023/04/12	9	47.46	13.2	47.79	47.60	-4.2	1,029	-0.41%
2023/04/11	2	47.65	0	0.00	47.05	2	995	0.20%
2023/04/10	1	46.00	0	0.00	46.60	1	966	0.10%
2023/04/07	7	46.67	1	46.23	46.10	6	950	0.63%
2023/03/31	0	0.00	3	47.28	47.50	-3	895	-0.33%
2023/03/30	19.3	48.50	16	48.20	47.00	3.3	875	0.38%
2023/03/29	6.3	47.84	10	47.69	47.30	-3.8	815	-0.46%
2023/03/28	17	47.65	20	47.51	45.25	-3	700	-0.43%
2023/03/27	11	45.72	15.2	46.20	46.85	-4.2	549	-0.76%
2023/03/24	1	42.75	0.4	42.35	42.60	0.7	461	0.14%
2023/03/23	1.3	44.38	5	43.44	43.60	-3.7	431	-0.85%
2023/03/22	4	40.93	6.4	41.40	41.40	-2.4	291	-0.81%
2023/03/21	0.4	37.90	0	0.00	37.65	0.4	235	0.17%
2023/03/20	2	37.23	1	37.45	37.45	1	235	0.42%
2023/03/17	0	36.45	0	0.00	36.25	0	234	0.00%
2023/03/16	1	36.00	0	0.00	35.70	1	232	0.43%
2023/03/15	2	37.00	0	0.00	36.60	2	230	0.87%
2023/03/13	1	36.40	1	36.55	36.85	0	231	0.00%
2023/03/10	1	37.50	2	37.28	36.90	-1	232	-0.43%
2023/03/09	4	38.10	22	38.05	37.95	-18	228	-7.88%
2023/03/08	1	38.30	1	38.20	38.35	0	221	0.00%
2023/03/06	4	37.73	0	0.00	37.75	4	218	1.83%
2023/03/03	6	37.80	0.3	37.50	37.80	5.7	213	2.66%
2023/03/02	1.4	37.86	0	0.00	37.25	1.4	209	0.67%
2023/03/01	0	36.95	0	0.00	36.10	0	194	0.00%
2023/02/24	1	35.95	0	0.00	35.55	1	191	0.52%
2023/02/23	0	0.00	3	35.80	36.20	-3	189	-1.59%
2023/02/22	3	35.55	0	0.00	35.60	3	188	1.59%
2023/02/21	0	36.45	0	0.00	36.30	0	185	0.00%
2023/02/20	0	36.15	0	0.00	36.50	0	183	0.00%
2023/02/17	2	35.95	0	0.00	35.90	2	175	1.14%
2023/02/09	4	33.88	0	0.00	34.00	4	160	2.49%
2023/02/08	0	0.00	0	34.30	34.50	0	159	-0.01%
2023/02/07	0	34.80	0	0.00	34.50	0	152	0.00%
2023/02/06	2	33.90	1	34.10	33.90	1	152	0.66%
2023/02/01	0	34.00	6	33.42	33.95	-6	149	-4.01%
2023/01/31	0	0.00	5	33.10	33.05	-5	147	-3.38%
2023/01/30	0	32.95	0	0.00	32.65	0	148	0.01%
2023/01/17	0	0.00	4	32.06	32.20	-4	151	-2.65%
2023/01/16	0	32.20	0	0.00	32.00	0	152	0.00%
2023/01/09	1	32.50	0	0.00	32.50	1	157	0.64%
2022/12/30	5	31.35	0	0.00	31.30	5	169	2.95%
2022/12/29	0	31.60	0	0.00	31.30	0	169	0.01%
2022/12/19	1	33.20	0	0.00	33.10	1	182	0.55%
2022/12/14	2	34.15	1.2	34.07	34.15	0.8	186	0.41%
2022/12/12	1	33.15	0	0.00	33.25	1	189	0.53%
2022/12/09	5	33.70	0	0.00	33.70	5	187	2.66%
2022/12/07	1	34.00	0	0.00	34.00	1	186	0.54%
2022/12/05	3	36.30	0	0.00	36.00	3	184	1.62%
2022/11/30	0.3	35.25	2	35.00	34.95	-1.7	180	-0.95%
2022/11/29	1	34.50	0	0.00	34.60	1	179	0.56%
2022/11/24	1	34.30	5	34.25	34.30	-4	179	-2.23%
2022/11/22	1	33.75	0	0.00	33.50	1	176	0.57%
2022/11/17	0	0.00	5	34.20	34.35	-5	176	-2.83%
2022/11/11	5	33.20	0	0.00	33.00	5	186	2.68%
2022/11/08	1	33.20	0	0.00	33.00	1	189	0.53%
2022/10/25	0	0.00	1	30.90	30.60	-1	205	-0.49%
2022/10/24	4	30.70	0	0.00	30.50	4	203	1.96%
2022/10/11	2	31.00	0	0.00	30.90	2	208	0.96%
2022/10/07	0	0.00	3	33.77	33.70	-3	214	-1.40%
2022/10/04	5	33.60	0	0.00	33.95	5	222	2.25%
2022/10/03	3	33.00	0	0.00	33.10	3	223	1.34%
2022/09/28	0	0.00	10	33.41	32.85	-10	244	-4.08%
2022/09/26	0	0.00	1	33.60	33.75	-1	275	-0.36%
2022/09/22	0	0.00	1	36.25	36.40	-1	284	-0.35%
2022/09/12	0	0.00	6	39.48	39.65	-6	301	-1.99%
2022/09/08	1	38.30	0	0.00	38.50	1	304	0.33%
2022/09/06	1	38.35	5	38.18	38.20	-4	309	-1.29%
2022/09/05	0	0.00	0	39.55	39.25	0	309	0.00%
2022/08/30	1	41.25	0	0.00	41.10	1	308	0.32%
2022/08/25	1	42.00	0	0.00	42.00	1	310	0.32%
2022/08/24	0	0.00	1	41.90	41.90	-1	313	-0.32%
2022/08/22	1	42.90	0	0.00	42.70	1	317	0.31%
2022/08/12	0	41.30	0	0.00	41.30	0	307	0.00%
2022/08/11	0	0.00	2	41.33	41.00	-2	307	-0.65%
2022/08/09	2	40.50	0	0.00	40.85	2	313	0.64%
2022/08/08	1	41.25	3	41.97	41.25	-2	312	-0.64%
2022/08/05	0	0.00	0.2	42.10	42.30	-0.2	310	-0.06%
2022/08/04	1	41.00	1	41.00	41.10	0	310	0.00%
2022/08/01	0.2	42.05	0	0.00	41.75	0.2	316	0.07%
2022/07/22	1	40.00	0	0.00	40.10	1	321	0.31%
2022/07/20	2	40.40	0	0.00	39.85	2	330	0.61%
2022/07/19	0	40.50	3	40.70	40.60	-3	333	-0.90%
2022/07/15	3	40.00	0	0.00	39.25	3	334	0.90%
2022/07/08	0	0.00	1	38.55	38.60	-1	352	-0.28%
2022/07/05	4	35.95	4	36.00	35.65	0	354	0.00%
2022/07/01	1	35.20	0	0.00	33.15	1	330	0.30%
2022/06/30	0	0.00	0.1	36.90	36.50	-0.1	327	-0.04%
2022/06/24	0	0.00	1	38.25	37.95	-1	369	-0.27%
2022/06/23	1	36.55	0	0.00	37.00	1	373	0.27%
2022/06/20	0	0.00	0.3	39.60	38.35	-0.3	383	-0.07%
2022/06/17	0.4	41.55	2	41.40	41.20	-1.6	383	-0.43%
2022/06/14	0	43.50	0	0.00	43.45	0	394	0.00%
2022/06/06	0	0.00	2	44.93	44.60	-2	441	-0.45%
2022/05/30	0	0.00	4	43.85	43.75	-4	550	-0.73%
2022/05/25	1	42.80	0	0.00	43.40	1	590	0.17%
2022/05/20	0	42.50	0	0.00	42.85	0	664	0.00%
2022/05/17	0	0.00	1	43.00	43.30	-1	831	-0.12%
2022/05/12	0	0.00	2	41.50	40.95	-2	926	-0.22%
2022/05/11	0	0.00	14	42.20	42.05	-14	983	-1.42%
2022/05/10	4	41.35	19	40.88	42.50	-15	1,118	-1.34%
2022/05/04	0	43.95	0	0.00	43.90	0	1,785	0.00%
2022/04/29	0	44.45	0	0.00	43.65	0	1,842	0.00%
2022/04/27	0	0.00	6	42.51	43.80	-6	2,074	-0.29%
2022/04/26	0	0.00	10	44.45	44.35	-10	2,221	-0.45%
2022/04/22	0	46.05	2	46.20	46.20	-2	2,280	-0.09%
2022/04/21	1	46.85	0	0.00	46.75	1	2,287	0.04%
2022/04/19	5	47.00	5	46.70	46.90	0	2,297	0.00%
2022/04/15	2	47.30	21	47.65	47.15	-19	2,321	-0.82%
2022/04/13	2	50.10	0	0.00	50.00	2	2,338	0.09%
2022/04/12	0	50.00	0	0.00	49.80	0	2,358	0.00%
2022/04/11	2	51.10	0	0.00	51.10	2	2,371	0.08%
2022/04/01	0	0.00	8	54.15	54.20	-8	2,419	-0.33%
2022/03/30	1	52.30	1	51.70	53.20	0	2,457	0.00%
2022/03/28	0	52.10	22	51.02	51.80	-22	2,507	-0.88%
2022/03/25	10	51.80	5	52.52	51.80	5	2,511	0.20%
2022/03/24	17	52.84	0.2	52.20	52.70	16.8	2,513	0.67%
2022/03/23	0	53.00	1	53.20	53.00	-1	2,525	-0.04%
2022/03/22	0	53.20	2	52.20	52.30	-2	2,526	-0.08%
2022/03/21	1	53.20	0	0.00	52.60	1	2,535	0.04%
2022/03/16	0	0.00	5	51.60	51.90	-5	2,588	-0.19%
2022/03/11	4	53.23	1	54.00	53.20	3	2,767	0.11%
2022/03/10	0	54.10	0	0.00	54.00	0	2,903	0.00%
2022/03/09	0	0.00	8.3	53.24	53.10	-8.3	3,213	-0.26%
2022/03/08	0	51.94	1	51.50	51.80	-1	3,392	-0.03%
2022/03/07	5	53.20	1	52.10	52.80	4	3,406	0.12%
2022/03/04	2	57.55	1	56.30	55.40	1	3,446	0.03%
2022/03/03	1.3	57.52	7	56.63	57.10	-5.7	3,476	-0.17%
2022/03/02	5	54.84	5	55.26	55.10	0	3,510	0.00%
2022/02/24	0	53.78	6	53.28	52.60	-6	4,031	-0.15%
2022/02/23	1	55.80	0	0.00	55.80	1	4,017	0.03%
2022/02/22	6	54.38	5	55.90	54.50	1	4,026	0.02%
2022/02/21	3	56.40	1	57.00	56.60	2	3,997	0.05%
2022/02/18	16	57.86	1	57.20	58.00	15	3,982	0.38%
2022/02/17	20	58.20	27	58.53	57.90	-7	3,961	-0.18%
2022/02/16	3	55.73	0	0.00	55.40	3	3,851	0.08%
2022/02/15	0	0.00	1	56.50	55.20	-1	3,873	-0.03%
2022/02/14	3	56.27	4	56.48	55.50	-1	3,910	-0.03%
2022/02/11	24	59.24	24	59.21	59.00	0	3,864	0.00%
2022/02/10	110	61.07	57	61.38	60.30	53	3,806	1.39%	大買/
2022/02/09	43	60.54	55	61.10	61.20	-12	3,670	-0.33%
2022/02/08	126	60.09	137	60.67	60.60	-11	3,523	-0.31%	大買/大賣/
2022/02/07	3.3	57.30	48	57.60	58.60	-44.7	3,143	-1.42%
2022/01/26	2	53.00	0	0.00	53.30	2	3,006	0.07%
2022/01/25	2	52.60	0	0.00	52.00	2	2,990	0.07%
2022/01/24	1	53.80	1	52.60	53.70	0	2,971	0.00%
2022/01/21	4	55.75	11.1	53.00	52.60	-7.1	2,933	-0.24%
2022/01/20	37	58.18	27	57.65	57.30	10	2,859	0.35%
2022/01/19	27.1	57.54	35.4	57.36	58.10	-8.3	2,699	-0.31%
2022/01/18	11	54.84	28.1	55.02	55.30	-17.1	2,547	-0.67%
2022/01/17	2	52.55	17	51.85	52.50	-15	2,489	-0.60%
2022/01/14	4	52.50	5	51.14	52.50	-1	2,484	-0.04%
2022/01/13	2	53.00	11	52.11	53.00	-9	2,473	-0.36%
2022/01/12	4	51.80	1	51.80	51.80	3	2,468	0.12%
2022/01/11	1	53.80	0	0.00	52.30	1	2,455	0.04%
2022/01/10	11	54.36	14	55.15	54.00	-3	2,441	-0.12%
2022/01/07	3	54.07	1	53.70	53.00	2	2,415	0.08%
2022/01/06	2	54.50	0.1	55.20	54.60	1.9	2,390	0.08%
2022/01/05	31	55.42	0.1	54.90	54.80	30.9	2,383	1.30%
2022/01/04	2	56.60	17	55.81	56.50	-15	2,360	-0.64%
2022/01/03	24	55.68	16	55.88	55.40	8	2,334	0.34%
2021/12/30	0	0.00	1	54.30	54.90	-1	2,313	-0.04%
2021/12/29	3	54.93	2	54.75	54.80	1	2,304	0.04%
2021/12/28	1	54.00	0	0.00	52.90	1	2,279	0.04%
2021/12/27	1	53.80	0	0.00	53.70	1	2,275	0.04%
2021/12/24	3	55.50	4	56.00	54.70	-1	2,266	-0.04%
2021/12/23	3.3	55.25	3	54.93	55.50	0.3	2,210	0.01%
2021/12/22	5.3	52.80	5	53.40	52.60	0.3	2,156	0.02%
2021/12/21	5.2	52.35	0	51.40	52.40	5.1	2,151	0.24%
2021/12/17	5.4	51.41	20	51.96	51.40	-14.6	2,135	-0.68%
2021/12/16	0.3	53.23	0.1	53.20	52.90	0.3	2,116	0.01%
2021/12/14	10	53.43	0	0.00	52.70	10	2,094	0.48%
2021/12/13	3	55.10	10	55.31	55.80	-7	2,064	-0.34%
2021/12/10	0	0.00	1	54.60	54.50	-1	2,037	-0.05%
2021/12/09	13	54.50	26	54.42	54.30	-13	2,018	-0.64%
2021/12/08	16.3	54.85	3	55.17	54.90	13.3	1,982	0.67%
2021/12/07	54.3	56.28	41.2	55.02	54.00	13.1	1,929	0.68%
2021/12/06	24.4	59.58	14.5	60.03	58.20	9.9	1,817	0.54%
2021/12/03	89.3	60.79	45	59.94	59.60	44.3	1,681	2.63%
2021/12/02	14.1	59.01	58.6	61.13	62.20	-44.5	1,365	-3.26%
2021/12/01	0	0.00	1	55.30	56.60	-1	1,171	-0.09%
2021/11/30	2.3	56.27	2	53.70	55.30	0.3	1,135	0.03%
2021/11/29	4.2	53.31	11	51.92	54.00	-6.8	1,067	-0.64%
2021/11/26	17.3	56.24	17	55.35	55.00	0.3	1,013	0.03%
2021/11/25	27.3	57.25	25.5	57.22	57.60	1.8	944	0.19%
2021/11/24	142.3	56.44	163.2	57.73	57.80	-20.9	841	-2.49%	大買/大賣/
2021/11/23	16.2	56.01	16.1	55.36	56.10	0	527	0.01%
2021/11/22	1	51.00	2.7	51.00	51.00	-1.7	380	-0.44%
2021/11/19	2	45.40	3.1	46.14	46.40	-1.1	365	-0.30%
2021/11/17	0.1	43.70	0	0.00	43.70	0.1	339	0.03%
2021/11/16	1	43.80	0	44.60	43.80	1	335	0.30%
2021/11/15	41	44.48	41	44.48	44.60	0	331	0.00%
2021/11/12	29.3	45.58	37	45.50	45.40	-7.7	324	-2.38%
2021/11/11	14.5	45.35	3.4	45.52	46.60	11.1	285	3.89%
2021/11/10	1	42.40	3	42.62	42.40	-2	224	-0.89%
2021/11/09	1	41.20	0	0.00	41.10	1	216	0.46%
2021/11/08	5	40.00	5	40.00	40.35	0	217	0.00%
2021/11/04	1	40.30	0	0.00	40.65	1	224	0.45%
2021/10/29	1	40.30	0	0.00	40.20	1	232	0.43%
2021/10/27	1	40.25	1	39.50	40.00	0	233	0.00%
2021/10/22	1	40.00	0	0.00	40.10	1	247	0.40%
2021/10/21	1	39.25	1	38.75	38.55	0	250	0.00%
2021/10/12	0	39.80	1	38.20	38.20	-1	303	-0.33%
2021/10/05	0	0.00	1	37.05	37.80	-1	334	-0.30%
2021/10/04	2	37.53	0	0.00	37.00	2	338	0.59%
2021/09/16	0	0.00	0.1	40.80	40.60	-0.1	383	-0.02%
2021/09/10	0	0.00	0	41.25	41.45	0	533	0.00%
2021/09/09	0	0.00	2	40.80	40.85	-2	587	-0.34%
2021/09/08	1	41.35	1	40.40	40.40	0	587	0.00%
2021/09/06	0	0.00	1	42.80	42.10	-1	585	-0.17%
2021/09/02	1	45.00	0	0.00	44.10	1	588	0.17%
2021/08/31	1	43.40	2	43.33	43.35	-1	588	-0.17%
2021/08/24	1	42.20	1	42.20	42.20	0	630	0.00%
2021/08/19	0	42.10	1	42.40	41.60	-1	647	-0.15%
2021/08/17	1	43.80	1	42.00	42.00	0	652	0.00%
2021/08/16	2	44.20	2	43.75	43.70	0	650	0.00%
2021/08/11	1	45.50	1	47.40	45.40	0	659	0.00%
2021/08/09	3	48.13	0	0.00	47.50	3	686	0.44%
2021/08/06	1	49.70	1	48.95	48.95	0	691	0.00%
2021/08/05	0	0.00	1	49.90	49.40	-1	708	-0.14%
2021/08/04	2	49.80	1	50.10	49.80	1	735	0.14%
2021/08/02	0	0.00	1	49.00	49.10	-1	768	-0.13%
2021/07/29	1	51.30	1	51.30	51.30	0	769	0.00%
2021/07/28	1	50.80	6	51.18	51.10	-5	772	-0.65%
2021/07/27	1	52.60	0	0.00	52.60	1	778	0.13%
2021/07/26	0	0.00	2	53.70	54.20	-2	781	-0.26%
2021/07/23	1	52.10	0	0.00	52.10	1	774	0.13%
2021/07/22	0	0.00	3	52.50	52.00	-3	780	-0.38%
2021/07/20	1	52.20	2	51.85	51.80	-1	791	-0.13%
2021/07/16	40	54.88	40	54.39	54.30	0	811	0.00%
2021/07/15	0	0.00	22	53.61	53.90	-22	805	-2.73%
2021/07/14	1	52.70	5	52.78	53.30	-4	804	-0.50%
2021/07/13	21	53.52	4	53.00	52.60	17	810	2.10%
2021/07/09	1	53.90	0	0.00	53.30	1	839	0.12%
2021/07/08	0	0.00	2	52.60	54.00	-2	944	-0.21%
2021/07/06	1	52.30	1	51.90	51.50	0	955	0.00%
2021/07/05	4	51.25	1.1	51.34	52.10	3	962	0.31%
2021/07/01	1	52.10	0	0.00	51.10	1	981	0.10%
2021/06/29	2	52.10	5	51.60	51.60	-3	1,028	-0.29%
2021/06/28	1	52.20	4	52.45	52.40	-3	1,131	-0.27%
2021/06/25	3	52.97	1	52.40	52.40	2	1,146	0.17%
2021/06/23	2	53.50	3	52.93	53.60	-1	1,137	-0.09%
2021/06/22	7	55.71	7	54.64	53.80	0	1,130	0.00%
2021/06/21	11.3	55.49	24	54.06	55.00	-12.7	1,095	-1.16%
2021/06/18	2	52.77	16	54.70	54.70	-14	1,008	-1.39%
2021/06/15	1	48.75	1	49.00	49.95	0	970	0.00%
2021/06/10	2	48.50	2	49.05	49.20	0	1,017	0.00%
2021/06/09	1	49.10	1	48.35	48.35	0	1,017	0.00%
2021/06/08	0	0.00	2	49.50	49.45	-2	1,017	-0.20%
2021/06/04	7	48.92	1	48.50	48.50	6	1,024	0.59%
2021/06/02	2	50.50	10	51.50	49.60	-8	1,026	-0.78%
2021/06/01	0	0.00	2	49.73	50.50	-2	1,012	-0.20%
2021/05/31	2	48.35	3	48.35	48.70	-1	1,005	-0.10%
2021/05/27	0	0.00	2	46.10	45.80	-2	998	-0.20%
2021/05/26	1	46.40	0	0.00	46.25	1	1,004	0.10%
2021/05/25	5	46.16	6	46.30	46.60	-1	1,003	-0.10%
2021/05/24	1	45.30	3	44.90	45.80	-2	1,000	-0.20%
2021/05/21	0	0.00	1	45.10	45.30	-1	1,003	-0.10%
2021/05/20	1	45.00	1	44.50	44.55	0	1,009	0.00%
2021/05/19	2	44.35	1	46.00	44.80	1	1,012	0.10%
2021/05/18	3	44.15	6	43.28	45.00	-3	1,019	-0.29%
2021/05/17	5	40.99	0	0.00	40.95	5	1,010	0.49%
2021/05/14	0	0.00	3	46.03	45.50	-3	998	-0.30%
2021/05/13	6	41.68	1	43.55	44.30	5	996	0.50%
2021/05/12	2	48.21	1	47.65	45.00	1	979	0.10%
2021/05/11	10	51.40	12	52.76	50.00	-2	957	-0.21%
2021/05/10	20	55.62	1	55.50	55.40	19	937	2.03%
2021/05/07	0	0.00	17	57.65	57.70	-17	937	-1.81%
2021/05/06	0	57.40	2	55.20	55.50	-2	934	-0.21%
2021/05/05	1	56.30	0	0.00	56.10	1	931	0.11%
2021/05/04	1	58.60	0	0.00	56.00	1	930	0.11%
2021/05/03	4	59.63	11	58.85	58.50	-7	922	-0.76%
2021/04/29	6	61.10	0	0.00	61.10	6	918	0.65%
2021/04/28	10	61.10	2	61.50	61.10	8	927	0.86%
2021/04/27	4	61.90	9	61.70	61.50	-5	941	-0.53%
2021/04/26	10.1	62.52	25	62.32	62.10	-15	938	-1.59%
2021/04/23	19	62.65	1	62.80	63.00	18	939	1.92%
2021/04/22	27	62.94	5	62.70	62.10	22	957	2.30%
2021/04/21	3	64.47	0	0.00	64.20	3	968	0.31%
2021/04/20	4	65.00	2	65.15	65.10	2	978	0.20%
2021/04/19	4	65.35	1	65.70	65.20	3	1,025	0.29%
2021/04/16	9	65.74	2	65.60	65.40	7	1,025	0.68%
2021/04/15	13	66.62	4	66.48	66.30	9	1,053	0.85%
2021/04/14	14.2	66.31	78	66.49	67.50	-63.8	1,027	-6.21%
2021/04/13	67	65.59	4	65.18	65.70	63	949	6.63%
2021/04/12	6	63.60	4	63.75	63.70	2	958	0.21%
2021/04/09	16	64.08	0	0.00	64.00	16	961	1.66%
2021/04/08	1	64.30	2	64.75	64.60	-1	967	-0.10%
2021/04/07	2	64.30	2	64.30	64.50	0	960	0.00%
2021/04/06	9	64.77	0	0.00	64.70	9	953	0.94%
2021/04/01	13	65.47	2	65.60	65.60	11	940	1.17%
2021/03/31	42	65.32	79	65.67	66.00	-37	907	-4.08%
2021/03/30	26	62.66	3	62.33	63.30	23	806	2.85%
2021/03/25	4	60.53	0	0.00	60.40	4	806	0.50%
2021/03/23	0	0.00	1	61.80	61.40	-1	811	-0.12%
2021/03/22	1	62.30	0.1	62.90	62.20	0.9	817	0.11%
2021/03/19	1	62.80	7	62.79	62.80	-6	824	-0.73%
2021/03/18	3	62.83	1	63.10	62.80	2	820	0.24%
2021/03/17	16	63.58	1	63.20	63.50	15	827	1.81%
2021/03/16	19.1	63.67	1	62.60	63.80	18.1	823	2.20%
2021/03/15	1	60.90	1	61.20	61.00	0	803	0.00%
2021/03/12	1	60.70	15	60.60	60.70	-14	812	-1.72%
2021/03/11	5	60.90	0	0.00	61.00	5	834	0.60%
2021/03/10	10	60.45	1	60.10	60.50	9	847	1.06%
2021/03/09	3	59.24	2	59.20	59.00	1	855	0.12%
2021/03/08	2	60.55	5	59.92	60.00	-3	868	-0.35%
2021/03/05	0	60.00	0	0.00	59.60	0	906	0.00%
2021/03/04	0	60.30	0	0.00	59.10	0	981	0.00%
2021/03/03	0	60.90	0	0.00	59.50	0	1,038	0.00%
2021/03/02	1	58.90	0	0.00	58.90	1	1,048	0.10%
2021/02/26	0	0.00	1	60.50	60.30	-1	1,078	-0.09%
2021/02/25	0	60.80	1	60.70	60.60	-1	1,121	-0.09%
2021/02/23	0	0.00	5	60.50	60.50	-5	1,180	-0.42%
2021/02/22	7	60.64	1	60.60	60.70	6	1,235	0.49%
2021/02/19	4	59.70	2	59.75	60.30	2	1,432	0.14%
2021/02/18	2	59.10	4	59.08	59.60	-2	1,453	-0.14%
2021/02/17	2	57.70	2	57.20	57.50	0	1,475	0.00%
2021/02/05	0	0.00	4	56.10	56.10	-4	1,521	-0.26%
2021/02/04	2	56.75	3	56.33	56.40	-1	1,734	-0.06%
2021/02/03	1	55.30	25	55.44	55.30	-24	1,749	-1.37%
2021/02/02	0	0.00	2	55.35	55.30	-2	1,787	-0.11%
2021/02/01	1	55.50	1	55.50	55.40	0	1,826	0.00%
2021/01/29	2	57.05	2	56.65	56.40	0	1,859	0.00%
2021/01/28	3	58.10	0	0.00	57.90	3	1,865	0.16%
2021/01/26	4	58.85	1	59.40	58.70	3	1,908	0.16%
2021/01/25	1	58.60	4	59.08	59.20	-3	1,924	-0.16%
2021/01/21	1	58.50	8	59.80	58.10	-7	1,944	-0.36%
2021/01/20	3	60.40	5	59.78	59.50	-2	1,947	-0.10%
2021/01/19	1	62.30	1	63.30	62.30	0	1,939	0.00%
2021/01/18	2	62.75	0	0.00	62.80	2	1,943	0.10%
2021/01/15	18	64.88	35	65.05	64.50	-17	1,937	-0.88%
2021/01/14	54	66.28	23	66.07	66.20	31	1,922	1.61%
2021/01/13	5	66.50	5	66.10	65.90	0	1,888	0.00%
2021/01/12	4	66.33	5	66.36	65.10	-1	1,871	-0.05%
2021/01/11	2	65.55	3	65.73	65.50	-1	1,826	-0.05%
2021/01/08	8	66.21	10	65.89	65.90	-2	1,830	-0.11%
2021/01/07	0	0.00	1	64.60	64.60	-1	1,801	-0.06%
2021/01/06	6	65.23	34	64.00	64.30	-28	1,808	-1.55%
2021/01/05	16	64.61	2	65.35	65.60	14	1,790	0.78%
2021/01/04	20	63.03	5	62.54	63.00	15	1,762	0.85%
2020/12/31	0	0.00	1	63.00	62.30	-1	1,770	-0.06%
2020/12/30	0	0.00	3	63.40	63.30	-3	1,771	-0.17%
2020/12/29	2	64.25	3	63.87	63.80	-1	1,808	-0.06%
2020/12/25	3	64.50	1	64.60	64.70	2	1,888	0.11%
2020/12/24	1	64.50	5	64.78	64.50	-4	1,911	-0.21%
2020/12/22	1	65.10	1	64.10	64.00	0	1,983	0.00%
2020/12/21	6	64.93	3	64.80	64.80	3	1,992	0.15%
2020/12/17	4	64.55	0	0.00	64.60	4	1,989	0.20%
2020/12/16	1	65.50	1	66.40	65.40	0	1,990	0.00%
2020/12/15	2	65.05	0	0.00	64.40	2	1,987	0.10%
2020/12/14	0	0.00	1	65.20	64.50	-1	1,989	-0.05%
2020/12/11	3	64.07	3	64.53	64.20	0	1,996	0.00%
2020/12/10	2	65.75	0.2	65.60	65.70	1.8	1,999	0.09%
2020/12/09	7	66.64	8	66.53	66.70	-1	2,011	-0.05%
2020/12/08	0	0.00	4	66.80	66.50	-4	2,009	-0.20%
2020/12/07	3	65.53	2	66.35	65.60	1	2,012	0.05%
2020/12/04	2	67.15	3	67.13	66.80	-1	2,002	-0.05%
2020/12/03	2	67.60	10	68.22	67.60	-8	2,007	-0.40%
2020/12/02	5	67.92	3	67.90	68.10	2	2,007	0.10%
2020/12/01	28	68.29	15	68.50	68.30	13	2,002	0.65%
2020/11/30	5	69.10	2	69.10	69.40	3	1,983	0.15%
2020/11/27	57.2	67.71	37	68.02	68.40	20.2	1,910	1.06%
2020/11/26	1	64.80	5	65.00	64.90	-4	1,859	-0.21%
2020/11/25	4	65.40	0	0.00	65.00	4	1,858	0.22%
2020/11/24	27.2	66.85	16	67.45	66.40	11.2	1,834	0.61%
2020/11/23	2.6	68.00	2	68.05	67.90	0.6	1,810	0.03%
2020/11/20	12	68.66	10	68.52	68.40	2	1,830	0.11%
2020/11/19	12.2	68.37	6	68.05	69.10	6.2	1,814	0.34%
2020/11/18	50	69.04	37	69.06	68.50	13	1,780	0.73%
2020/11/17	5	64.34	3	64.50	64.40	2	1,626	0.12%
2020/11/16	12	64.60	9	64.42	64.90	3	1,688	0.18%
2020/11/13	5	64.08	8	64.18	64.50	-3	1,692	-0.18%
2020/11/12	32	65.79	25	65.54	65.70	7	1,655	0.42%
2020/11/11	3	62.60	7	62.66	62.30	-4	1,453	-0.28%
2020/11/10	2	62.65	0	0.00	62.20	2	1,449	0.14%
2020/11/09	4	61.18	7	61.69	61.80	-3	1,435	-0.21%
2020/11/06	2	60.15	2	59.90	59.60	0	1,420	0.00%
2020/11/05	10	58.73	0	0.00	58.10	10	1,415	0.71%
2020/11/04	6	58.53	6	57.78	57.80	0	1,420	0.00%
2020/11/03	2	57.75	2	57.35	57.80	0	1,473	0.00%
2020/11/02	7	55.43	0	0.00	55.00	7	1,460	0.48%
2020/10/30	0	0.00	3	57.00	56.60	-3	1,457	-0.21%
2020/10/29	1	56.70	0	0.00	56.70	1	1,469	0.07%
2020/10/28	1	58.50	0	0.00	57.60	1	1,532	0.07%
2020/10/26	1	60.20	20	60.32	60.00	-19	1,559	-1.22%
2020/10/23	23	61.11	0	0.00	61.00	23	1,586	1.45%
2020/10/22	0	0.00	10	61.28	60.60	-10	1,630	-0.61%
2020/10/21	10	61.90	1	61.70	61.90	9	1,665	0.54%
2020/10/20	2	61.40	25	61.54	61.60	-23	1,700	-1.35%
2020/10/19	27	61.90	0	0.00	62.10	27	1,730	1.56%
2020/10/16	0	0.00	5	62.50	60.70	-5	1,757	-0.28%
2020/10/15	0	0.00	20	62.70	62.30	-20	1,791	-1.12%
2020/10/14	5	63.90	0	0.00	63.40	5	1,834	0.27%
2020/10/13	21	62.50	18	62.71	62.50	3	1,895	0.16%
2020/10/12	0	0.00	10	63.51	63.50	-10	1,934	-0.52%
2020/10/08	21	64.90	18	64.33	64.20	3	2,100	0.14%
2020/10/07	0	0.00	6	64.90	64.80	-6	2,129	-0.28%
2020/10/06	6	65.57	3	64.83	65.40	3	2,178	0.14%
2020/10/05	10.2	65.19	3	64.43	65.70	7.2	2,251	0.32%
2020/09/30	0	0.00	38	59.85	61.10	-38	2,300	-1.65%
2020/09/29	11	60.60	0	0.00	60.30	11	2,440	0.45%
2020/09/28	22	58.34	1	60.80	59.80	21	2,769	0.76%
2020/09/25	3	58.30	7	58.46	56.20	-4	2,815	-0.14%
2020/09/24	5	60.90	0	0.00	60.10	5	2,847	0.18%
2020/09/23	0	0.00	2	63.20	62.70	-2	2,871	-0.07%
2020/09/21	2	64.45	1	65.40	64.30	1	2,939	0.03%
2020/09/18	0	0.00	1	65.30	64.70	-1	2,996	-0.03%
2020/09/17	2	64.90	0	0.00	65.00	2	3,012	0.07%
2020/09/15	2	64.20	6	64.87	64.00	-4	3,053	-0.13%
2020/09/14	1	65.00	7.1	64.32	65.00	-6.1	3,082	-0.20%
2020/09/11	1	62.90	3	63.17	62.40	-2	3,089	-0.06%
2020/09/10	0	0.00	1	63.00	63.70	-1	3,116	-0.03%
2020/09/09	3	63.03	2	62.65	64.00	1	3,139	0.03%
2020/09/08	3	63.53	4	63.20	63.00	-1	3,159	-0.03%
2020/09/07	2.1	65.43	6	64.68	63.80	-3.9	3,194	-0.12%
2020/09/04	5	66.00	1	66.00	66.10	4	3,218	0.12%
2020/09/03	4	68.63	12.2	68.57	67.20	-8.2	3,237	-0.25%
2020/09/01	5	67.14	2	67.00	66.90	3	3,325	0.09%
2020/08/31	1	66.90	3	67.07	66.80	-2	3,403	-0.06%
2020/08/28	0	0.00	2	67.55	67.30	-2	3,448	-0.06%
2020/08/27	5	68.00	0	0.00	67.20	5	3,487	0.14%
2020/08/26	2	68.80	6	68.30	69.00	-4	3,658	-0.11%
2020/08/24	2	67.40	2	67.30	67.20	0	3,693	0.00%
2020/08/21	3	65.90	4	66.00	67.30	-1	3,710	-0.03%
2020/08/20	9	66.77	4	69.90	65.40	5	3,746	0.13%
2020/08/19	8	73.34	2	73.20	72.60	6	3,790	0.16%
2020/08/18	4	76.38	3	75.53	75.60	1	3,805	0.03%
2020/08/17	4	76.78	1	77.00	76.30	3	3,839	0.08%
2020/08/14	4	75.10	0	0.00	76.10	4	3,873	0.10%
2020/08/13	11	75.15	1	75.60	75.10	10	3,893	0.26%
2020/08/12	8	76.24	5	76.14	76.10	3	3,914	0.08%
2020/08/11	13.1	76.86	5	77.54	76.00	8.1	3,950	0.21%
2020/08/10	0	0.00	1	78.60	78.30	-1	4,018	-0.02%
2020/08/07	10	80.18	7	80.04	79.50	3	4,125	0.07%
2020/08/06	6	77.52	3	77.50	77.40	3	4,122	0.07%
2020/08/05	1	78.60	1	79.00	78.60	0	4,167	0.00%
2020/08/04	17	78.45	3	78.23	78.30	14	4,217	0.33%
2020/08/03	7	78.60	11	78.72	78.40	-4	4,296	-0.09%
2020/07/31	5	80.50	6	81.30	82.00	-1	4,366	-0.02%
2020/07/30	0	0.00	9	79.38	81.10	-9	4,442	-0.20%
2020/07/29	0	0.00	1	79.10	78.90	-1	4,670	-0.02%
2020/07/28	8	79.10	14	79.46	77.00	-6	4,731	-0.13%
2020/07/27	5	81.26	13	80.49	80.10	-8	4,772	-0.17%
2020/07/24	14	82.26	25	82.49	82.00	-11	4,999	-0.22%
2020/07/23	22	83.75	11	84.33	83.80	11	5,474	0.20%
2020/07/22	36	85.08	29	85.32	85.10	7	5,504	0.13%
2020/07/21	31	83.90	9	84.42	84.70	22	5,508	0.40%
2020/07/20	33	82.36	35	82.53	82.40	-2	5,548	-0.04%
2020/07/17	35	85.69	41	85.68	84.40	-6	5,552	-0.11%
2020/07/16	4	86.88	3	87.33	87.00	1	5,584	0.02%
2020/07/15	45	88.90	37	89.79	87.40	8	5,595	0.14%
2020/07/14	7	87.44	15	87.10	87.50	-8	5,562	-0.14%
2020/07/13	11	86.97	6	86.92	86.50	5	5,645	0.09%
2020/07/10	79	87.25	23	87.14	86.50	56	5,669	0.99%
2020/07/09	46	91.26	17	91.88	90.20	29	5,663	0.51%
2020/07/08	52	91.69	21	91.74	91.70	31	5,700	0.54%
2020/07/07	47	92.71	65	92.67	92.20	-18	5,743	-0.31%
2020/07/06	11	90.15	39	90.23	90.50	-28	5,507	-0.51%
2020/07/03	23	88.48	3	88.10	88.10	20	5,512	0.36%
2020/07/02	13	89.76	2	90.85	89.40	11	5,676	0.19%
2020/07/01	12	91.27	14	91.31	90.10	-2	5,836	-0.03%
2020/06/30	14	90.53	11	90.85	90.60	3	5,904	0.05%
2020/06/29	15	89.97	28	90.12	89.70	-13	5,942	-0.22%
2020/06/24	13	88.82	2	88.90	88.60	11	5,986	0.18%
2020/06/23	3	89.03	3	88.70	88.60	0	6,074	0.00%
2020/06/22	12	89.34	28	88.59	88.30	-16	6,213	-0.26%
2020/06/19	2	89.00	10	89.15	89.00	-8	6,400	-0.12%
2020/06/17	7	89.56	8	89.44	89.50	-1	6,682	-0.01%
2020/06/16	18	90.44	19	89.13	90.20	-1	6,780	-0.01%
2020/06/15	7	88.24	22	88.77	87.60	-15	7,043	-0.21%
2020/06/12	4	87.75	1	85.80	88.00	3	7,310	0.04%
2020/06/11	13	90.05	5	90.36	89.60	8	7,479	0.11%
2020/06/10	9	91.24	5	91.50	91.10	4	7,712	0.05%
2020/06/09	22	91.89	0	0.00	91.20	22	7,911	0.28%
2020/06/08	8	93.75	14	94.48	92.60	-6	8,061	-0.07%
2020/06/05	27	94.40	103	93.18	94.60	-76	8,267	-0.92%	大賣/
2020/06/04	106	93.56	12	94.67	93.50	94	8,463	1.11%	大買/
2020/06/03	8	93.08	5	93.00	93.20	3	8,549	0.04%
2020/06/02	30	93.19	63	93.92	91.90	-33	8,694	-0.38%
2020/06/01	11	90.14	18	89.79	90.40	-7	8,949	-0.08%
2020/05/29	15	89.42	4	90.53	89.00	11	9,020	0.12%
2020/05/28	16	90.38	4	90.68	89.80	12	9,091	0.13%
2020/05/27	3	91.47	2	92.85	90.90	1	9,238	0.01%
2020/05/26	15	91.45	17	92.65	92.70	-2	9,535	-0.02%
2020/05/25	7	90.21	5	89.76	89.80	2	9,889	0.02%
2020/05/22	22	92.10	7	91.96	90.80	15	10,018	0.15%
2020/05/21	9	91.93	8	91.56	92.00	1	9,998	0.01%
2020/05/20	1	90.80	91	90.54	90.50	-90	9,983	-0.90%
2020/05/19	22	93.16	1	92.00	91.80	21	9,972	0.21%
2020/05/18	93	90.56	2	90.00	90.90	91	9,965	0.91%
2020/05/15	5	91.18	7	91.07	90.30	-2	9,945	-0.02%
2020/05/14	15	94.75	16	94.11	92.60	-1	9,870	-0.01%
2020/05/13	11	93.65	33	93.01	93.70	-22	9,811	-0.22%
2020/05/12	11	94.37	2	93.70	93.90	9	9,963	0.09%
2020/05/11	10	95.71	13	95.42	95.30	-3	9,941	-0.03%
2020/05/08	27	96.00	7	95.34	94.60	20	9,931	0.20%
2020/05/07	76	99.09	106	99.05	96.90	-30	9,868	-0.30%	大賣/
2020/05/06	18.2	98.11	10	98.16	98.20	8.2	9,762	0.08%
2020/05/05	45	99.21	32.1	99.11	98.50	12.9	9,741	0.13%
2020/05/04	3	96.53	4	97.73	98.00	-1	9,542	-0.01%
2020/04/30	20	97.44	17.1	96.84	96.70	2.9	9,499	0.03%
2020/04/29	92	99.33	80	97.21	97.00	12	9,497	0.13%
2020/04/28	64	97.51	112.5	98.01	99.20	-48.5	9,332	-0.52%	大賣/
2020/04/27	3	91.23	21	91.37	90.90	-18	8,871	-0.20%
2020/04/24	14	89.86	7	90.00	90.00	7	8,832	0.08%
2020/04/23	14.1	89.13	20	89.48	90.00	-5.9	8,807	-0.07%
2020/04/22	4	88.25	16	86.67	88.00	-12	8,741	-0.14%
2020/04/21	10	89.21	7	90.07	87.90	3	8,709	0.03%
2020/04/20	12.1	88.84	7	89.20	89.30	5.1	8,631	0.06%
2020/04/17	18	89.99	24	89.30	88.10	-6	8,629	-0.07%
2020/04/16	8	91.19	13	91.76	90.80	-5	8,588	-0.06%
2020/04/15	39	91.04	14	91.01	91.10	25	8,512	0.29%
2020/04/14	15	90.19	5	90.30	91.30	10	8,509	0.12%
2020/04/13	2	91.15	7	92.20	90.10	-5	8,521	-0.06%
2020/04/10	21	89.86	36	90.26	90.60	-15	8,423	-0.18%
2020/04/09	18	89.19	15.1	87.81	87.50	2.9	8,305	0.04%
2020/04/08	7	89.66	4	90.40	90.60	3	8,261	0.04%
2020/04/07	25	91.36	15	91.05	90.10	10	8,198	0.12%
2020/04/06	10	90.21	47	90.73	91.80	-37	8,011	-0.46%
2020/04/01	4	87.45	6	88.10	87.60	-2	7,877	-0.03%
2020/03/31	11	87.63	8	87.21	86.70	3	7,985	0.04%
2020/03/30	156.2	87.03	13	87.73	87.10	143.2	7,973	1.80%	大買/鉅額交易
2020/03/27	22	87.94	32.1	87.59	84.70	-10.1	8,009	-0.13%
2020/03/26	109.3	86.33	154	86.14	88.00	-44.7	8,005	-0.56%	大買/大賣/
2020/03/25	64.5	86.76	42	87.57	84.00	22.5	7,898	0.28%
2020/03/24	21.1	84.95	12	84.88	84.90	9.1	7,733	0.12%
2020/03/23	105	78.52	13	77.74	80.00	92	7,629	1.21%	大買/
2020/03/20	169	76.00	18	76.20	77.00	151	7,849	1.92%	大買/鉅額交易
2020/03/19	495	71.62	29	72.71	70.00	466	8,024	5.81%	大買/鉅額交易
2020/03/18	17.6	80.45	10	80.86	77.70	7.6	7,779	0.10%
2020/03/17	7	78.89	11	77.50	79.80	-4	7,527	-0.05%
2020/03/16	50	83.14	137	80.27	77.00	-87	7,345	-1.18%	大賣/
2020/03/13	28	79.37	34	78.50	85.00	-6	7,123	-0.08%
2020/03/12	37	84.03	19	83.84	84.30	18	6,970	0.26%
2020/03/11	31	90.77	32	89.17	88.80	-1	6,873	-0.01%
2020/03/10	19	87.77	30	87.22	91.00	-11	6,670	-0.16%
2020/03/09	11	87.01	9	87.09	84.10	2	6,453	0.03%
2020/03/06	19	89.82	7	89.21	89.90	12	6,382	0.19%
2020/03/05	26	89.18	50	89.03	89.20	-24	6,342	-0.38%
2020/03/04	5	83.08	9	82.94	83.60	-4	6,476	-0.06%
2020/03/03	13	84.33	31	82.56	82.50	-18	6,458	-0.28%
2020/03/02	31	82.30	10	81.84	82.10	21	6,374	0.33%
2020/02/27	18	83.58	68	84.94	79.70	-50	6,266	-0.80%
2020/02/26	109	82.26	37	84.82	86.90	72	6,006	1.20%	大買/
2020/02/25	8	77.30	13	76.23	79.00	-5	5,555	-0.09%
2020/02/24	2	72.70	17	73.34	74.90	-15	5,443	-0.28%
2020/02/21	6	74.13	0	0.00	74.00	6	5,577	0.11%
2020/02/20	3	75.67	2	75.75	75.20	1	5,588	0.02%
2020/02/19	1	74.50	11	75.00	74.90	-10	5,672	-0.18%
2020/02/18	4	76.23	33	76.40	75.10	-29	5,734	-0.51%
2020/02/17	1	76.40	0	0.00	76.40	1	5,816	0.02%
2020/02/14	4	77.78	5	77.20	77.70	-1	5,862	-0.02%
2020/02/13	21	79.67	2	78.85	77.10	19	5,845	0.33%
2020/02/12	1	76.00	5	76.20	75.60	-4	5,704	-0.07%
2020/02/11	32	76.40	40	75.71	75.60	-8	5,831	-0.14%
2020/02/10	1	74.50	38	74.67	74.80	-37	5,900	-0.63%
2020/02/07	7	74.60	0	0.00	74.50	7	6,099	0.11%
2020/02/06	6	76.33	10	77.54	77.20	-4	6,246	-0.06%
2020/02/05	3	74.53	24	73.34	74.50	-21	6,232	-0.34%
2020/02/04	8	73.49	61	73.51	73.60	-53	6,302	-0.84%
2020/02/03	64	71.07	19	71.58	71.70	45	6,414	0.70%
2020/01/31	19	75.58	5	75.92	76.80	14	6,410	0.22%
2020/01/30	79	80.97	6	80.90	80.10	73	6,575	1.11%
2020/01/20	8	89.05	0	0.00	89.00	8	6,625	0.12%
2020/01/17	10	89.90	0	0.00	89.50	10	6,804	0.15%
2020/01/16	23	89.62	1	89.80	89.80	22	6,887	0.32%
2020/01/15	14	90.26	1	90.20	89.80	13	7,155	0.18%
2020/01/14	25	90.83	1	91.10	91.10	24	7,415	0.32%
2020/01/13	13	89.50	12	90.00	90.50	1	7,440	0.01%
2020/01/10	45	88.47	8	88.76	88.00	37	7,504	0.49%
2020/01/09	21	90.71	3	90.07	90.00	18	7,496	0.24%
2020/01/08	14	90.12	35	90.40	89.90	-21	7,601	-0.28%
2020/01/07	22	92.15	42	92.40	91.90	-20	7,621	-0.26%
2020/01/06	16	92.01	5	92.06	91.60	11	7,678	0.14%
2020/01/03	5	95.18	8	94.94	94.20	-3	7,785	-0.04%
2020/01/02	5	96.22	1	96.10	96.00	4	7,952	0.05%
2019/12/31	7	94.69	22	94.75	94.70	-15	8,302	-0.18%
2019/12/30	0	0.00	2	94.85	94.50	-2	8,535	-0.02%
2019/12/27	0	0.00	2	95.50	95.00	-2	8,834	-0.02%
2019/12/26	26	98.29	21	97.39	96.00	5	8,889	0.06%
2019/12/25	20	97.50	3	97.33	97.00	17	8,756	0.19%
2019/12/24	9	96.78	27	96.57	97.60	-18	8,898	-0.20%
2019/12/23	3	95.97	0	0.00	95.00	3	8,878	0.03%
2019/12/20	4	94.90	6	95.37	95.50	-2	8,867	-0.02%
2019/12/19	1	95.50	1	94.30	95.50	0	8,965	0.00%
2019/12/18	10	95.15	37	94.84	94.10	-27	9,095	-0.30%
2019/12/17	74	97.45	60	98.13	95.60	14	9,503	0.15%
2019/12/16	47	95.18	79	95.07	95.40	-32	9,286	-0.34%
2019/12/13	27	90.67	12	91.04	90.70	15	9,183	0.16%
2019/12/12	10	91.89	12	92.10	91.40	-2	9,402	-0.02%
2019/12/11	19	92.22	4	91.80	91.50	15	9,484	0.16%
2019/12/10	20	93.25	6	93.45	92.70	14	9,607	0.15%
2019/12/09	11	94.60	11	94.55	93.80	0	9,898	0.00%
2019/12/06	67	94.30	15	93.95	93.10	52	9,987	0.52%
2019/12/05	8	92.31	11	92.85	93.20	-3	10,004	-0.03%
2019/12/04	19	91.14	32	91.08	91.10	-13	10,187	-0.13%
2019/12/03	11	91.04	16	91.09	90.80	-5	10,373	-0.05%
2019/12/02	13	92.65	14	92.06	92.00	-1	10,553	-0.01%
2019/11/29	103	97.52	203	95.62	93.00	-100	10,837	-0.92%	大買/大賣/
2019/11/28	30	92.01	10	92.53	93.00	20	10,567	0.19%
2019/11/27	43	91.67	11	92.21	91.80	32	10,976	0.29%
2019/11/26	1	91.00	4	91.33	91.00	-3	11,262	-0.03%
2019/11/25	10	91.05	31	91.08	90.20	-21	11,385	-0.18%
2019/11/22	8	88.79	9	88.51	88.00	-1	11,524	-0.01%
2019/11/21	8	87.80	16	87.94	88.90	-8	11,884	-0.07%
2019/11/20	25	87.31	50	87.43	87.80	-25	12,429	-0.20%
2019/11/19	10	90.80	3	90.30	89.90	7	12,550	0.06%
2019/11/18	17	89.33	11	90.24	90.90	6	12,826	0.05%
2019/11/15	13	91.23	8	91.18	90.20	5	13,084	0.04%
2019/11/14	25	92.20	14	93.01	91.40	11	13,242	0.08%
2019/11/13	9	93.98	9	94.33	94.70	0	13,400	0.00%
2019/11/12	2	92.55	4	92.88	93.80	-2	13,731	-0.01%
2019/11/11	14	92.94	2	93.30	92.00	12	14,183	0.08%
2019/11/08	14	94.17	19	94.53	94.30	-5	14,793	-0.03%
2019/11/07	19	93.39	11	93.77	92.90	8	15,392	0.05%
2019/11/06	14	96.65	183	96.92	95.50	-169	15,765	-1.07%	大賣/鉅額交易
2019/11/05	6	95.48	58	95.72	96.00	-52	15,825	-0.33%
2019/11/04	9	92.92	8	92.96	92.80	1	15,816	0.01%
2019/11/01	10	90.15	16	90.09	92.20	-6	15,865	-0.04%
2019/10/31	41	90.72	43	91.07	90.60	-2	15,969	-0.01%
2019/10/30	15	92.77	11	92.71	92.80	4	16,076	0.02%
2019/10/29	102	94.08	100	93.08	92.80	2	16,206	0.01%	大買/
2019/10/28	23	97.92	23	98.69	97.80	0	16,139	0.00%
2019/10/25	7	98.93	52	98.21	97.80	-45	16,135	-0.28%
2019/10/24	21	97.71	8	98.31	98.00	13	16,112	0.08%
2019/10/23	53	99.27	36	99.89	97.60	17	16,129	0.11%
2019/10/22	70	99.81	35	99.34	100.50	35	16,011	0.22%
2019/10/21	4	96.23	2	95.80	95.80	2	16,012	0.01%
2019/10/18	7	96.59	12	96.96	97.00	-5	16,083	-0.03%
2019/10/17	6	94.38	9	94.77	95.90	-3	16,075	-0.02%
2019/10/16	22	94.98	85	94.54	93.60	-63	16,133	-0.39%
2019/10/15	9	96.43	16	96.71	95.60	-7	16,127	-0.04%
2019/10/14	28	99.01	14	98.51	96.90	14	16,236	0.09%
2019/10/09	16	97.65	12	97.91	97.30	4	16,162	0.02%
2019/10/08	43	98.62	15	98.15	97.50	28	16,156	0.17%
2019/10/07	57	99.83	33	100.82	99.80	24	16,067	0.15%
2019/10/04	42	95.86	21	96.60	95.10	21	15,759	0.13%
2019/10/03	164	94.37	42	93.01	96.50	122	15,622	0.78%	大買/鉅額交易
2019/10/02	2	91.90	4	91.58	92.30	-2	15,378	-0.01%
2019/10/01	44	90.09	5	90.36	91.50	39	15,417	0.25%
2019/09/27	58	89.35	14	90.35	89.70	44	15,448	0.28%
2019/09/26	15	92.05	11	91.87	91.00	4	15,364	0.03%
2019/09/25	23	91.71	20	91.81	91.20	3	15,396	0.02%
2019/09/24	11	94.50	18	95.16	92.20	-7	15,598	-0.04%
2019/09/23	14	94.92	13	94.62	94.20	1	15,578	0.01%
2019/09/20	71	94.10	115	94.88	96.30	-44	15,538	-0.28%	大賣/
2019/09/19	60	89.09	54	88.92	89.00	6	15,258	0.04%
2019/09/18	67	88.34	80	87.53	89.20	-13	15,388	-0.08%
2019/09/17	34	87.79	110	88.96	86.60	-76	15,311	-0.50%	大賣/
2019/09/16	12	90.24	21	90.80	90.40	-9	15,312	-0.06%
2019/09/12	46	91.02	16	90.94	91.00	30	15,693	0.19%
2019/09/11	99	88.57	35	90.25	91.30	64	15,835	0.40%
2019/09/10	11	90.19	3	89.67	88.60	8	15,670	0.05%
2019/09/09	10	91.54	22	91.30	91.10	-12	15,735	-0.08%
2019/09/06	23	92.50	15	92.43	91.00	8	15,763	0.05%
2019/09/05	51	92.45	38	92.62	93.30	13	15,706	0.08%
2019/09/04	28	90.09	30	90.22	90.40	-2	15,718	-0.01%
2019/09/03	46	90.18	81	91.62	89.70	-35	15,971	-0.22%
2019/09/02	39	91.43	212	92.58	94.10	-173	15,784	-1.10%	大賣/鉅額交易
2019/08/30	119	99.13	94	97.94	94.10	25	15,603	0.16%	大買/
2019/08/29	35	102.41	41	102.62	104.50	-6	15,310	-0.04%
2019/08/28	57	98.74	53	98.73	99.50	4	15,040	0.03%
2019/08/27	25	99.78	26	99.55	98.70	-1	14,919	-0.01%
2019/08/26	93	98.71	69	99.69	96.50	24	14,827	0.16%
2019/08/23	73	100.42	38.1	101.68	102.50	34.9	14,486	0.24%
2019/08/22	97	92.78	28	93.87	95.00	69	13,937	0.50%
2019/08/21	27	83.03	38	84.18	86.40	-11	13,830	-0.08%
2019/08/20	41	85.87	31	85.65	83.60	10	13,650	0.07%
2019/08/19	16	83.99	13	84.05	84.00	3	13,465	0.02%
2019/08/16	17	82.84	18	83.73	84.00	-1	13,304	-0.01%
2019/08/15	32	82.19	27	82.80	82.60	5	13,138	0.04%
2019/08/14	106	82.02	107	81.86	83.00	-1	12,923	-0.01%	大買/大賣/
2019/08/13	23	76.54	30	76.73	78.80	-7	12,624	-0.06%
2019/08/12	35	72.04	29.3	72.32	73.10	5.7	12,124	0.05%
2019/08/08	12	67.43	58	67.20	69.30	-46	11,526	-0.40%
2019/08/07	13	63.16	24	63.11	63.00	-11	11,283	-0.10%
2019/08/06	13	57.53	317	57.88	62.00	-304	11,240	-2.70%	大賣/鉅額交易
2019/08/05	20	59.90	6	59.52	59.50	14	11,145	0.13%
2019/08/02	35	61.21	5	62.10	60.90	30	11,223	0.27%
2019/08/01	10	64.16	44	63.38	63.90	-34	11,152	-0.30%
2019/07/31	7	59.90	11	61.21	62.90	-4	11,202	-0.04%
2019/07/30	38	59.91	30	59.10	58.80	8	11,277	0.07%
2019/07/29	2	63.20	2	63.30	62.90	0	11,281	0.00%
2019/07/26	35	63.26	22	63.32	62.80	13	11,471	0.11%
2019/07/25	5	62.18	10	61.72	62.80	-5	11,385	-0.04%
2019/07/24	24	62.09	34	62.44	62.60	-10	11,330	-0.09%
2019/07/23	45	61.96	61	62.38	61.10	-16	11,231	-0.14%
2019/07/22	5	58.76	164	59.04	59.50	-159	10,977	-1.45%	大賣/鉅額交易
2019/07/19	14	57.49	3	57.53	57.60	11	10,913	0.10%
2019/07/18	55	57.51	51	57.42	57.30	4	10,868	0.04%
2019/07/17	13	59.54	21	59.40	59.10	-8	10,796	-0.07%
2019/07/16	9	62.36	393	62.71	61.50	-384	10,708	-3.59%	大賣/鉅額交易
2019/07/15	16	63.80	8	63.48	64.00	8	10,593	0.08%
2019/07/12	17	63.36	15	62.57	63.00	2	10,628	0.02%
2019/07/11	16	63.13	27	63.13	62.90	-11	10,841	-0.10%
2019/07/10	22	61.33	24	61.45	61.50	-2	11,154	-0.02%
2019/07/09	17	60.32	16	60.46	59.80	1	11,151	0.01%
2019/07/08	9	62.14	171	61.69	62.00	-162	11,535	-1.40%	大賣/鉅額交易
2019/07/05	10	63.13	4	63.33	62.50	6	11,722	0.05%
2019/07/04	38	61.82	16	61.63	61.30	22	11,745	0.19%
2019/07/03	39	64.82	53	64.36	63.20	-14	11,991	-0.12%
2019/07/02	17	65.84	12	65.62	64.80	5	12,050	0.04%
2019/07/01	156	66.34	7	66.73	64.80	149	12,119	1.23%	大買/鉅額交易
2019/06/28	1	61.80	24	62.40	61.80	-23	12,219	-0.19%
2019/06/27	13	62.37	2	62.05	62.00	11	12,399	0.09%
2019/06/26	157	62.92	160	61.56	62.70	-3	12,304	-0.02%	大買/大賣/
2019/06/25	7	62.74	19	62.74	61.20	-12	12,128	-0.10%
2019/06/24	27	60.55	9	60.49	61.10	18	11,920	0.15%
2019/06/21	25	62.10	14	62.02	61.10	11	11,847	0.09%
2019/06/20	25	62.72	44	61.62	63.40	-19	11,615	-0.16%
2019/06/19	47	58.85	30	59.06	58.50	17	11,369	0.15%
2019/06/18	4	57.68	5	57.70	56.70	-1	11,234	-0.01%
2019/06/17	404	58.99	20	59.63	60.10	384	11,231	3.42%	大買/鉅額交易
2019/06/14	4	58.20	9	58.06	58.70	-5	11,073	-0.05%
2019/06/13	63	58.52	64	58.55	58.00	-1	10,957	-0.01%
2019/06/12	32	57.72	41	57.74	59.00	-9	10,794	-0.08%
2019/06/11	44	56.78	42	57.18	57.50	2	10,554	0.02%
2019/06/10	19	53.20	25	54.38	54.80	-6	10,059	-0.06%
2019/06/06	11	48.38	10	48.38	49.90	1	9,846	0.01%
2019/06/05	7	48.39	15	48.67	48.15	-8	9,730	-0.08%
2019/06/04	6	47.38	4	47.40	46.80	2	9,586	0.02%
2019/06/03	10	47.52	12	47.52	46.90	-2	9,617	-0.02%
2019/05/31	706	48.67	9	47.92	48.70	697	9,743	7.15%	大買/鉅額交易
2019/05/30	13	46.73	10	46.99	47.20	3	9,599	0.03%
2019/05/29	11	46.32	8	45.93	46.30	3	9,596	0.03%
2019/05/28	9	46.21	16	46.59	47.50	-7	9,627	-0.07%
2019/05/27	26	48.09	7	47.60	46.75	19	9,734	0.20%
2019/05/24	504	49.03	5	49.20	48.90	499	9,861	5.06%	大買/鉅額交易
2019/05/23	6	47.78	3	47.33	47.50	3	9,729	0.03%
2019/05/22	16	50.49	7	49.19	49.35	9	9,720	0.09%
2019/05/21	13	49.13	19	49.77	50.70	-6	9,634	-0.06%
2019/05/20	3	47.57	5	48.54	47.90	-2	9,479	-0.02%
2019/05/17	16	52.32	10	51.17	50.50	6	9,331	0.06%
2019/05/16	19	56.92	7	55.66	54.50	12	9,202	0.13%
2019/05/15	26	56.93	13	56.88	57.50	13	9,122	0.14%
2019/05/14	10	54.23	19	53.00	55.50	-9	8,926	-0.10%
2019/05/13	5	53.58	3	52.97	52.10	2	8,773	0.02%
2019/05/10	12	53.36	9	54.36	54.00	3	8,788	0.03%
2019/05/09	27	54.99	18	54.49	54.30	9	8,664	0.10%
2019/05/08	36	56.14	23	55.72	57.50	13	8,634	0.15%
2019/05/07	118	59.84	14	56.26	55.00	104	8,405	1.24%	大買/鉅額交易
2019/05/06	228	62.32	11	60.61	58.60	217	8,198	2.65%	大買/鉅額交易
2019/05/03	12	62.09	4	63.93	62.50	8	8,044	0.10%
2019/05/02	1	62.00	8	63.46	63.60	-7	7,822	-0.09%
2019/04/30	0	0.00	4	60.00	62.00	-4	7,819	-0.05%
2019/04/29	2	60.20	0	0.00	58.70	2	7,862	0.03%
2019/04/25	3	61.40	4	62.40	60.00	-1	7,981	-0.01%
2019/04/24	1	61.50	10	61.41	61.00	-9	8,074	-0.11%
2019/04/23	2	59.80	0	0.00	58.50	2	8,183	0.02%
2019/04/22	11	61.17	4	61.05	60.80	7	8,490	0.08%
2019/04/19	3	61.07	4	65.20	60.70	-1	8,704	-0.01%
2019/04/18	5	65.16	8	63.65	63.80	-3	9,006	-0.03%
2019/04/17	25	62.13	21	62.69	66.90	4	9,317	0.04%
2019/04/16	45	61.41	30	61.74	62.00	15	9,335	0.16%
2019/04/15	4	55.93	7	57.53	58.60	-3	8,995	-0.03%
2019/04/12	25	52.38	30	51.89	53.30	-5	8,983	-0.06%
2019/04/11	32	49.72	29	49.81	49.40	3	8,634	0.03%
2019/04/10	5	48.41	11	48.08	48.35	-6	8,412	-0.07%
2019/04/09	36	48.57	29	48.86	49.60	7	8,328	0.08%
2019/04/08	13	46.20	26	46.99	48.15	-13	8,086	-0.16%
2019/04/03	14	43.69	5	43.43	43.80	9	8,052	0.11%
2019/04/02	9	41.69	29	43.00	43.55	-20	8,075	-0.25%
2019/04/01	4	38.76	16	38.70	39.70	-12	8,016	-0.15%
2019/03/28	0	0.00	1	37.35	36.30	-1	8,027	-0.01%
2019/03/27	0	0.00	20	36.90	37.05	-20	8,119	-0.25%
2019/03/26	1	35.80	0	0.00	36.20	1	8,275	0.01%
2019/03/25	2	35.43	3	35.80	35.30	-1	8,446	-0.01%
2019/03/22	25	36.97	19	37.69	36.55	6	8,669	0.07%
2019/03/21	4	36.35	2	36.80	36.95	2	8,582	0.02%
2019/03/20	7	35.69	8	35.86	35.55	-1	8,619	-0.01%
2019/03/15	1	33.80	6	34.15	33.80	-5	8,432	-0.06%
2019/03/14	20	33.63	1	33.35	33.45	19	8,413	0.23%
2019/03/11	10	34.00	0	0.00	34.10	10	8,427	0.12%
2019/03/08	0	0.00	2	33.75	33.95	-2	8,430	-0.02%
2019/03/07	6	34.08	75	34.53	33.40	-69	8,379	-0.82%
2019/03/06	15	35.79	12	35.63	35.00	3	8,268	0.04%
2019/03/05	1	35.30	2	35.40	34.90	-1	8,060	-0.01%
2019/03/04	4	35.06	5	34.96	35.00	-1	8,032	-0.01%
2019/02/27	11	36.00	2	35.20	35.50	9	7,976	0.11%
2019/02/26	37	37.38	40	37.67	36.00	-3	7,885	-0.04%
2019/02/25	2	36.95	7	35.55	37.50	-5	7,609	-0.07%
2019/02/22	5	34.21	1	34.10	34.10	4	7,341	0.05%
2019/02/21	14	34.46	15	34.18	34.15	-1	7,289	-0.01%
2019/02/20	7	33.66	13	33.79	33.70	-6	7,201	-0.08%
2019/02/19	3	33.88	10	33.75	33.70	-7	7,169	-0.10%
2019/02/18	4	33.26	25	33.13	34.20	-21	7,134	-0.29%
2019/02/15	2	33.53	0	0.00	33.15	2	7,080	0.03%
2019/02/14	4	34.23	49	34.19	33.80	-45	7,026	-0.64%
2019/02/13	8	33.80	7	34.11	33.60	1	6,930	0.01%
2019/02/12	13	35.12	8	35.33	34.80	5	6,873	0.07%
2019/02/11	16	35.02	450	34.32	35.10	-434	6,773	-6.41%	大賣/鉅額交易
2019/01/30	16	33.18	17	33.44	33.30	-1	6,671	-0.01%
2019/01/29	9	33.23	3	32.40	32.70	6	6,605	0.09%
2019/01/28	0	0.00	5	35.95	34.80	-5	6,478	-0.08%
2019/01/25	3	35.23	11	35.40	35.20	-8	6,386	-0.13%
2019/01/24	4	34.86	15	34.75	34.80	-11	6,306	-0.17%
2019/01/23	23	34.83	3	34.78	35.00	20	6,257	0.32%
2019/01/22	4	35.43	496	35.11	34.70	-492	6,203	-7.93%	大賣/鉅額交易
2019/01/21	18	35.14	0	0.00	35.30	18	6,119	0.29%
2019/01/18	62	36.84	2	36.40	36.20	60	6,020	1.00%
2019/01/16	19	37.45	5	37.38	37.25	14	5,795	0.24%
2019/01/15	13	37.18	11	37.07	38.35	2	5,643	0.04%
2019/01/14	43	37.23	55	37.55	37.15	-12	5,462	-0.22%
2019/01/11	313	35.97	6	35.81	36.10	307	5,073	6.05%	大買/鉅額交易
2019/01/10	7	34.26	5	35.01	35.85	2	4,792	0.04%
2019/01/09	80	35.73	45	36.07	34.90	35	4,390	0.80%
2019/01/08	26	33.62	51	33.69	34.95	-25	3,940	-0.63%
2019/01/07	13	31.54	33	31.55	31.80	-20	3,550	-0.56%
2019/01/04	37	29.19	8	28.59	29.50	29	3,422	0.85%
2019/01/03	9	31.93	3	32.05	30.10	6	3,335	0.18%
2018/12/28	3	31.30	2	31.40	31.40	1	3,122	0.03%
2018/12/27	8	32.14	5	32.14	32.00	3	3,038	0.10%
2018/12/26	8	32.41	2	30.80	31.20	6	2,925	0.21%
2018/12/25	17	32.90	10	33.11	32.10	7	2,824	0.25%
2018/12/24	15	34.17	13	34.80	35.25	2	2,592	0.08%
2018/12/22	1	32.40	2	32.23	33.40	-1	2,312	-0.04%
2018/12/21	7	30.65	5	30.91	31.85	2	2,188	0.09%
2018/12/20	2	29.75	3	29.77	29.85	-1	2,085	-0.05%
2018/12/19	7	31.18	3	31.37	31.85	4	1,952	0.20%
2018/12/18	2	31.03	8	30.81	31.05	-6	1,724	-0.35%
2018/12/17	3	29.53	20	29.75	29.80	-17	1,532	-1.11%
2018/12/14	3	29.25	40	29.31	29.95	-37	1,329	-2.78%
2018/12/13	5	28.31	4	28.71	28.90	1	1,149	0.09%
2018/12/12	2	26.30	0	0.00	26.30	2	938	0.21%
2018/12/05	0	0.00	5	23.52	24.20	-5	809	-0.62%
2018/12/04	4	23.13	7	23.50	23.10	-3	799	-0.38%
2018/11/13	0	0.00	0	20.40	20.20	0	764	0.00%
2018/11/12	0	0.00	0	20.70	20.55	0	762	0.00%
2018/11/08	0	0.00	8	21.07	21.00	-8	762	-1.05%
2018/11/07	9	21.22	9	21.20	21.30	0	759	0.00%
2018/11/06	11	21.86	6	21.05	20.90	5	764	0.65%
2018/10/29	2	20.40	0	0.00	21.35	2	750	0.27%
2018/10/26	0	0.00	1	19.90	20.00	-1	743	-0.13%
2018/10/25	0	0.00	1	19.25	19.55	-1	739	-0.14%
2018/10/23	0	0.00	0	20.40	20.20	0	732	0.00%
2018/10/11	0	0.00	2	20.50	20.35	-2	704	-0.28%
2018/10/09	2	22.50	2	22.20	22.55	0	686	0.00%
2018/10/05	1	22.40	0	0.00	22.00	1	665	0.15%
2018/10/04	0	0.00	10	23.26	23.20	-10	647	-1.55%
2018/10/03	0	0.00	1	24.55	24.15	-1	632	-0.16%
2018/10/01	0	0.00	2	24.50	24.35	-2	572	-0.35%
2018/09/28	32	23.82	22	23.23	24.35	10	511	1.96%
2018/09/27	0	0.00	7	22.70	22.70	-7	392	-1.78%
2018/09/21	0	0.00	1	22.00	22.20	-1	331	-0.30%
2018/09/20	2	21.95	279	20.90	22.05	-277	292	-94.69%	大賣/鉅額交易
2018/09/19	0	0.00	28	20.14	20.05	-28	225	-12.41%
2018/09/17	4	20.18	103	20.20	20.10	-99	220	-44.83%	大賣/
2018/09/14	0	0.00	128	20.16	20.20	-128	219	-58.32%	大賣/鉅額交易
2018/09/13	0	0.00	3	19.93	19.80	-3	214	-1.40%
2018/09/12	0	0.00	65	20.22	19.80	-65	211	-30.76%
2018/09/11	2	20.28	272	20.33	20.20	-270	215	-125.29%	大賣/鉅額交易
2018/09/10	0	0.00	72	20.20	20.10	-72	205	-35.05%
2018/09/07	5	19.75	22	20.14	19.90	-17	191	-8.86%
2018/09/06	0	0.00	10	20.50	20.00	-10	184	-5.43%
2018/09/05	0	0.00	36	20.60	20.45	-36	182	-19.76%
2018/08/23	0	0.00	6	18.31	18.35	-6	158	-3.79%
2018/08/13	1	18.60	0	0.00	18.20	1	147	0.68%
2018/08/09	0	0.00	1	18.95	18.90	-1	136	-0.73%
2018/08/07	1	19.25	0	0.00	19.10	1	129	0.77%
2018/06/12	0	0.00	1	23.10	23.15	-1	127	-0.78%
2018/06/11	0	0.00	5	22.44	23.35	-5	125	-3.99%
2018/06/08	6	22.03	0	0.00	22.30	6	120	4.96%
2018/06/04	0	0.00	1	20.60	20.80	-1	109	-0.91%
2018/04/18	0	0.00	2	22.10	21.85	-2	124	-1.61%
2018/03/09	0	0.00	1	25.90	25.60	-1	199	-0.50%
2018/03/06	0	0.00	1	26.40	25.80	-1	212	-0.47%
2018/02/23	1	25.40	0	27.80	25.25	1	242	0.41%
2018/02/21	0	0.00	0	28.05	25.60	0	248	0.00%
2018/01/08	2	29.75	0	0.00	29.55	2	668	0.30%
2018/01/05	1	29.90	0	0.00	30.00	1	674	0.15%