晶豪科 (3006)-國泰-板橋券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	19.8	63.29	32.7	63.91	62.60	-12.9	1,995	-0.65%
2024/11/19	20.7	65.21	6.5	65.00	64.90	14.2	1,960	0.72%
2024/11/18	5	67.14	40	66.80	66.70	-35	1,901	-1.84%
2024/11/15	25	68.12	8	68.20	67.90	17	1,902	0.89%
2024/11/14	9.2	66.91	4	66.90	66.80	5.2	1,909	0.27%
2024/11/13	1	68.90	7.1	69.00	68.50	-6.1	1,890	-0.32%
2024/11/12	3.3	69.12	3	69.63	69.00	0.3	1,923	0.02%
2024/11/11	1	70.60	2	70.75	71.20	-1	1,922	-0.05%
2024/11/08	16.3	71.67	6	70.72	70.20	10.3	1,948	0.53%
2024/11/07	8.1	71.14	11.1	71.31	71.60	-3	1,980	-0.15%
2024/11/06	0.5	68.74	0.2	68.80	69.00	0.4	1,955	0.02%
2024/11/05	0	67.30	24.1	67.86	68.50	-24.1	2,031	-1.19%
2024/11/04	0.2	67.29	39	67.19	67.10	-38.8	2,211	-1.75%
2024/11/01	5.1	66.51	10.5	67.70	68.50	-5.3	2,323	-0.23%
2024/10/30	5.1	68.69	11	69.65	68.10	-5.9	2,377	-0.25%
2024/10/29	12.3	67.57	11	67.48	67.80	1.3	2,407	0.05%
2024/10/28	0.1	68.90	1	69.30	69.50	-0.9	2,431	-0.04%
2024/10/25	1	69.40	10	69.23	69.70	-9	2,497	-0.36%
2024/10/24	1.2	70.02	5	69.64	69.50	-3.8	2,592	-0.15%
2024/10/23	11.7	70.46	3	71.03	70.60	8.7	2,686	0.32%
2024/10/22	0.3	70.20	12	70.27	70.40	-11.7	2,721	-0.43%
2024/10/21	1	70.50	30	70.51	70.70	-29	2,847	-1.02%
2024/10/18	29.6	69.56	2	69.40	69.40	27.6	2,941	0.94%
2024/10/17	3.5	70.92	5.2	70.89	70.90	-1.8	2,993	-0.06%
2024/10/16	4.4	68.86	4	68.80	69.00	0.4	3,056	0.01%
2024/10/15	23.1	70.33	4	69.95	69.70	19.1	3,115	0.61%
2024/10/14	1.1	69.63	1	70.10	70.20	0.1	3,147	0.00%
2024/10/11	1.4	69.34	0	0.00	69.20	1.4	3,218	0.04%
2024/10/09	9.2	70.09	14	70.09	69.50	-4.8	3,303	-0.15%
2024/10/08	5.2	70.26	0	0.00	70.70	5.2	3,319	0.16%
2024/10/07	8.2	71.29	1	71.70	71.40	7.2	3,403	0.21%
2024/10/04	4.1	71.50	26	71.36	71.40	-21.9	3,502	-0.62%
2024/10/01	3.6	72.27	2	73.40	72.20	1.6	3,531	0.04%
2024/09/30	3.2	72.82	70	73.41	72.70	-66.8	3,632	-1.84%
2024/09/27	10.8	74.75	14.1	74.87	74.00	-3.3	3,789	-0.09%
2024/09/26	32.6	75.00	8.2	75.16	74.70	24.4	3,833	0.64%
2024/09/25	1.2	72.91	4.2	72.92	72.80	-3.1	3,790	-0.08%
2024/09/24	0.5	71.30	5	71.56	71.70	-4.5	3,831	-0.12%
2024/09/23	2	71.65	2.1	71.61	71.70	-0.1	3,892	0.00%
2024/09/20	4.5	71.30	3.6	71.34	71.10	0.9	4,025	0.02%
2024/09/19	1	70.19	21	70.40	70.70	-20	4,173	-0.48%
2024/09/18	18.4	70.05	3.5	70.28	69.50	14.9	4,374	0.34%
2024/09/16	0.1	71.28	2	71.00	71.30	-1.9	4,505	-0.04%
2024/09/13	3	70.27	6.1	70.33	70.70	-3.1	5,049	-0.06%
2024/09/12	6.3	70.15	6.3	70.17	70.20	0	5,205	0.00%
2024/09/11	10.1	68.59	3	68.83	68.60	7.1	5,409	0.13%
2024/09/10	6.2	68.59	5.1	69.20	68.20	1.1	5,543	0.02%
2024/09/09	2.5	67.71	3	69.00	69.60	-0.5	5,671	-0.01%
2024/09/06	28.7	68.84	22.1	68.50	68.70	6.6	5,906	0.11%
2024/09/05	25.6	69.08	7	68.14	68.20	18.6	5,959	0.31%
2024/09/04	28.6	69.26	12	69.77	69.30	16.6	5,936	0.28%
2024/09/03	16.4	75.55	4	75.75	74.90	12.4	5,896	0.21%
2024/09/02	9.3	77.94	2	77.40	77.00	7.3	5,892	0.12%
2024/08/30	5.6	79.52	6.2	79.91	79.40	-0.6	5,895	-0.01%
2024/08/29	2.2	78.89	2.5	78.96	79.10	-0.3	5,928	-0.01%
2024/08/28	2.2	79.70	40	79.60	79.50	-37.8	5,959	-0.63%
2024/08/27	5.6	79.66	3	79.50	79.80	2.6	6,027	0.04%
2024/08/26	1	81.00	6	80.80	80.40	-5	6,096	-0.08%
2024/08/23	12	79.88	11.2	79.91	81.20	0.8	6,265	0.01%
2024/08/22	4	81.38	7.1	81.74	81.60	-3.1	6,390	-0.05%
2024/08/21	9.7	81.20	11	81.53	80.90	-1.3	6,450	-0.02%
2024/08/20	8.3	82.34	3.4	82.83	82.30	4.9	6,564	0.07%
2024/08/19	5.4	81.71	1	82.00	82.00	4.4	6,600	0.07%
2024/08/16	3.1	82.10	3.5	82.21	81.90	-0.5	6,645	-0.01%
2024/08/15	1.7	80.62	15.3	80.41	80.50	-13.5	6,642	-0.20%
2024/08/14	6	80.81	10.3	80.64	80.20	-4.3	6,650	-0.06%
2024/08/13	8.3	79.10	16	78.98	79.90	-7.7	6,633	-0.12%
2024/08/12	7.3	79.84	15.5	78.80	79.10	-8.2	6,671	-0.12%
2024/08/09	113.3	78.14	19.2	77.94	77.70	94.1	6,680	1.41%	大買/
2024/08/08	11.2	74.89	11.7	75.07	75.30	-0.5	6,648	-0.01%
2024/08/07	9.8	75.73	13.1	76.11	76.70	-3.3	6,681	-0.05%
2024/08/06	60.6	71.67	43.1	70.93	73.30	17.5	6,681	0.26%
2024/08/05	65.3	74.81	61.2	76.90	74.70	4.1	6,564	0.06%
2024/08/02	25.3	84.43	26.8	85.49	82.90	-1.5	6,511	-0.02%
2024/08/01	5.3	87.56	29.2	87.37	88.70	-23.9	6,619	-0.36%
2024/07/31	9.8	84.99	7.2	84.79	84.80	2.6	6,745	0.04%
2024/07/30	37.7	83.41	37	83.28	83.70	0.7	6,876	0.01%
2024/07/29	32.9	84.94	7.2	84.72	83.60	25.7	6,917	0.37%
2024/07/26	62.1	84.93	31	86.01	86.40	31	6,865	0.45%
2024/07/23	19.8	91.12	6.1	91.67	90.10	13.7	6,877	0.20%
2024/07/22	62.2	90.67	68.3	90.43	91.10	-6.2	6,893	-0.09%
2024/07/19	57	95.67	29.4	94.49	93.70	27.6	6,874	0.40%
2024/07/18	26	96.46	15.1	97.67	98.40	10.9	6,911	0.16%
2024/07/17	49.5	97.81	44.4	99.15	98.20	5.2	6,931	0.07%
2024/07/16	38.2	98.34	70.8	99.32	97.20	-32.6	6,939	-0.47%
2024/07/15	25.3	97.03	3	96.90	96.30	22.3	6,937	0.32%
2024/07/12	55.5	96.90	17.5	97.13	96.90	38	6,918	0.55%
2024/07/11	42.5	98.82	14.1	99.60	98.20	28.5	6,892	0.41%
2024/07/10	18.2	100.24	7.2	100.59	99.90	11	6,890	0.16%
2024/07/09	47.9	99.91	38.3	100.73	101.00	9.6	6,903	0.14%
2024/07/08	92.6	101.91	89.7	102.59	103.50	2.9	6,857	0.04%
2024/07/05	7.9	101.39	8.6	101.92	101.00	-0.7	6,774	-0.01%
2024/07/04	31.8	103.74	20.3	103.15	101.50	11.4	6,915	0.17%
2024/07/03	39.1	101.08	109.7	100.83	103.00	-70.6	6,883	-1.03%	大賣/
2024/07/02	31.9	96.10	8.1	95.49	95.10	23.9	6,737	0.35%
2024/07/01	80	99.04	8.2	99.00	97.60	71.8	6,706	1.07%
2024/06/28	70.4	99.85	20.9	100.06	100.50	49.5	6,692	0.74%
2024/06/27	11.6	100.19	7.4	100.61	99.60	4.2	6,648	0.06%
2024/06/26	43.4	102.96	21.1	103.04	102.00	22.3	6,586	0.34%
2024/06/25	73.7	102.22	79.3	103.35	104.00	-5.7	6,481	-0.09%
2024/06/24	141.9	103.69	76.7	104.88	104.50	65.2	6,387	1.02%	大買/
2024/06/21	42.8	104.07	36.4	104.13	103.50	6.4	6,242	0.10%
2024/06/20	85.5	103.43	237.6	103.35	105.00	-152.1	6,143	-2.48%	大賣/鉅額交易
2024/06/19	68.6	97.75	26.5	98.59	96.10	42	5,799	0.72%
2024/06/18	56.8	100.82	54.2	99.67	99.40	2.5	5,769	0.04%
2024/06/17	23.4	98.86	36.1	99.38	99.90	-12.7	5,593	-0.23%
2024/06/14	23.8	98.22	19.1	98.51	98.00	4.6	5,487	0.08%
2024/06/13	43.9	96.98	82.6	97.67	98.90	-38.6	5,365	-0.72%
2024/06/12	21.4	94.30	38.1	94.29	94.40	-16.7	5,162	-0.32%
2024/06/11	13.2	92.85	102.3	93.09	93.80	-89.2	5,167	-1.73%	大賣/
2024/06/07	4.2	92.20	28.5	93.16	92.60	-24.3	5,209	-0.47%
2024/06/06	25.8	91.96	28.5	92.36	90.70	-2.7	5,258	-0.05%
2024/06/05	29	91.51	6	91.23	90.90	23	5,294	0.43%
2024/06/04	27.6	92.43	28.4	93.23	91.90	-0.8	5,565	-0.01%
2024/06/03	28.3	92.37	26	94.14	94.30	2.3	5,679	0.04%
2024/05/31	35.5	93.45	14.1	93.24	92.30	21.4	5,722	0.37%
2024/05/30	36.3	94.98	17.4	95.26	94.40	18.9	5,869	0.32%
2024/05/29	32.7	97.35	55.5	97.71	96.30	-22.8	6,372	-0.36%
2024/05/28	30.3	95.63	29.3	96.12	96.00	1	6,721	0.01%
2024/05/27	37.6	94.21	11.2	94.11	93.80	26.4	6,662	0.40%
2024/05/24	28.4	92.78	66	94.02	94.20	-37.6	6,746	-0.56%
2024/05/23	33.3	90.95	7	91.36	91.00	26.3	6,636	0.40%
2024/05/22	17	91.86	67.1	92.03	92.20	-50.1	6,727	-0.74%
2024/05/21	7.1	91.02	6.6	90.84	90.50	0.6	6,760	0.01%
2024/05/20	9.4	90.14	20.1	90.56	90.40	-10.8	6,873	-0.16%
2024/05/17	22.1	90.84	2	91.60	90.80	20.1	6,912	0.29%
2024/05/16	8.1	91.35	13	91.21	91.70	-5	6,992	-0.07%
2024/05/15	10	89.87	3.1	90.83	89.30	6.9	6,999	0.10%
2024/05/14	36.3	90.91	38	90.53	90.40	-1.7	7,053	-0.02%
2024/05/13	70.2	91.27	116.1	91.20	90.40	-45.9	7,074	-0.65%	大賣/
2024/05/10	14.1	90.82	8.3	91.00	91.60	5.8	7,071	0.08%
2024/05/09	31.9	90.83	16	90.87	90.20	15.9	7,041	0.23%
2024/05/08	22.2	92.09	74.3	91.93	92.60	-52.1	7,023	-0.74%
2024/05/07	109	93.73	39.6	93.44	93.10	69.4	7,003	0.99%	大買/
2024/05/06	40	92.67	36.5	92.95	92.90	3.4	6,867	0.05%
2024/05/03	63.7	91.96	41.7	91.88	91.10	22	6,731	0.33%
2024/05/02	50.7	89.72	32.4	90.11	89.80	18.3	6,590	0.28%
2024/04/30	29.4	88.88	38.1	89.01	89.00	-8.7	6,635	-0.13%
2024/04/29	25	87.51	22.2	88.18	88.50	2.8	6,699	0.04%
2024/04/26	27.3	87.28	20.5	87.09	87.00	6.8	6,709	0.10%
2024/04/25	29.4	86.55	42.5	86.63	86.80	-13.1	6,717	-0.19%
2024/04/24	56.2	83.44	130.6	83.01	85.40	-74.3	6,684	-1.11%	大賣/
2024/04/23	41.1	79.51	80.1	79.85	80.50	-39	6,682	-0.58%
2024/04/22	28.4	77.20	63.2	76.95	76.10	-34.9	6,654	-0.52%
2024/04/19	21.5	79.58	7.5	78.76	79.10	14	6,756	0.21%
2024/04/18	5.2	81.85	8	81.95	82.10	-2.8	6,728	-0.04%
2024/04/17	17.2	82.06	13.3	82.76	82.00	3.9	6,817	0.06%
2024/04/16	72.3	82.99	17	81.48	81.40	55.3	6,820	0.81%
2024/04/15	47.3	85.85	48.4	85.45	85.40	-1.1	6,819	-0.02%
2024/04/12	57.2	88.15	20.3	87.97	87.80	37	6,916	0.53%
2024/04/11	10.3	86.91	5	86.94	86.80	5.3	6,958	0.08%
2024/04/10	63.5	88.16	117.7	87.17	87.80	-54.2	7,129	-0.76%	大賣/
2024/04/09	42.5	85.91	26	86.44	85.50	16.5	7,168	0.23%
2024/04/08	88.1	85.57	9.3	85.77	85.90	78.8	7,283	1.08%
2024/04/03	7.1	86.02	6.1	85.79	86.10	1	7,939	0.01%
2024/04/02	36	87.67	12	87.83	87.00	24	8,545	0.28%
2024/04/01	4.1	87.78	4	87.85	87.70	0.1	9,381	0.00%
2024/03/29	6.2	87.25	1	87.20	86.90	5.1	9,821	0.05%
2024/03/28	11	88.85	13	88.56	87.50	-2	9,982	-0.02%
2024/03/27	29.4	88.48	20.1	88.77	88.10	9.4	10,472	0.09%
2024/03/26	43.2	88.39	9.2	87.94	86.90	34	10,622	0.32%
2024/03/25	40.2	89.68	40	90.17	89.00	0.2	10,817	0.00%
2024/03/22	22.1	88.99	116.6	89.12	91.30	-94.6	11,127	-0.85%	大賣/
2024/03/21	87	87.41	66	87.27	87.50	21	11,590	0.18%
2024/03/20	45.5	84.85	2.1	84.81	84.50	43.5	11,993	0.36%
2024/03/19	34.1	85.21	6	85.37	85.30	28.1	12,189	0.23%
2024/03/18	11.1	84.88	7.4	85.86	86.30	3.7	12,273	0.03%
2024/03/15	12	85.00	31.1	85.28	84.30	-19.1	12,360	-0.15%
2024/03/14	39.6	84.89	36	85.06	84.20	3.6	12,542	0.03%
2024/03/13	16.8	86.69	36	86.17	85.70	-19.2	12,709	-0.15%
2024/03/12	18.1	87.77	17.2	87.97	87.60	0.9	12,730	0.01%
2024/03/11	21.1	88.05	13.1	87.94	88.10	8	12,730	0.06%
2024/03/08	73.5	88.87	95.5	86.60	86.20	-22	12,738	-0.17%
2024/03/07	88.6	92.86	8.4	93.50	91.60	80.1	12,498	0.64%
2024/03/06	26.2	94.61	16.8	94.91	94.20	9.5	12,427	0.08%
2024/03/05	93.1	97.01	38.1	96.66	96.00	55	12,475	0.44%
2024/03/04	194.1	100.24	192.7	100.10	97.80	1.4	12,374	0.01%	大買/大賣/
2024/03/01	103.5	97.69	119.6	97.09	97.70	-16	11,957	-0.13%	大買/大賣/
2024/02/29	12.6	92.07	26.5	92.73	93.50	-13.9	11,675	-0.12%
2024/02/27	35.7	92.46	48.1	93.41	91.40	-12.3	12,013	-0.10%
2024/02/26	32.2	90.68	6.2	91.00	90.90	26	12,614	0.21%
2024/02/23	29.9	93.47	26	94.26	91.50	3.9	12,676	0.03%
2024/02/22	25.8	93.70	12.2	93.51	93.00	13.6	12,679	0.11%
2024/02/21	33.6	94.48	30.2	94.75	94.20	3.3	12,772	0.03%
2024/02/20	18.6	93.65	12.1	94.57	93.00	6.5	12,820	0.05%
2024/02/19	34.1	93.88	12.8	93.92	93.70	21.3	13,057	0.16%
2024/02/16	18	93.12	13.1	93.04	93.00	4.9	13,362	0.04%
2024/02/15	7.2	92.51	22.8	92.49	93.10	-15.6	13,637	-0.11%
2024/02/05	14.5	90.12	4	90.03	90.00	10.5	13,778	0.08%
2024/02/02	10.1	92.33	25.2	93.15	91.00	-15.1	13,828	-0.11%
2024/02/01	15.1	92.58	17	92.73	92.40	-1.9	13,835	-0.01%
2024/01/31	8.1	92.00	6.1	92.07	92.20	2	13,903	0.01%
2024/01/30	5.7	91.82	15	91.81	91.90	-9.4	13,939	-0.07%
2024/01/29	4.3	92.75	3	93.07	92.80	1.3	14,016	0.01%
2024/01/26	6	92.60	6	92.73	92.80	0	14,142	0.00%
2024/01/25	12.2	92.53	7.2	92.87	92.10	5	14,364	0.03%
2024/01/24	39	95.21	27.3	95.70	93.10	11.7	14,438	0.08%
2024/01/23	16.1	94.15	13	94.72	94.20	3.1	14,383	0.02%
2024/01/22	14	92.79	48.5	93.37	93.90	-34.5	14,346	-0.24%
2024/01/19	8	91.23	23.1	90.94	91.20	-15.1	14,326	-0.11%
2024/01/18	16.5	88.76	18.4	89.38	89.80	-1.9	14,408	-0.01%
2024/01/17	66.7	91.05	58.2	91.45	89.10	8.5	14,443	0.06%
2024/01/16	7.9	92.91	6	92.92	92.10	1.9	14,495	0.01%
2024/01/15	35.6	93.45	88.7	93.55	94.00	-53.1	14,638	-0.36%
2024/01/12	10.5	91.05	5	90.92	90.30	5.5	14,669	0.04%
2024/01/11	30.3	90.71	18.1	91.34	91.90	12.2	14,781	0.08%
2024/01/10	15.1	90.89	21	90.91	90.90	-5.9	14,929	-0.04%
2024/01/09	27.1	91.38	21.3	91.62	91.00	5.8	15,123	0.04%
2024/01/08	45.1	92.40	36.9	92.44	91.50	8.3	15,235	0.05%
2024/01/05	44.1	94.45	39.3	94.41	94.10	4.9	15,400	0.03%
2024/01/04	64.9	94.25	16.4	93.97	93.80	48.5	15,901	0.31%
2024/01/03	113.2	95.26	65.1	95.24	95.90	48.1	16,468	0.29%	大買/
2024/01/02	35.6	96.78	26.2	96.90	95.80	9.4	16,879	0.06%
2023/12/29	279.2	101.18	185.1	101.85	98.00	94.1	16,973	0.55%	大買/大賣/
2023/12/28	225.4	107.05	218.8	107.04	106.50	6.6	16,790	0.04%	大買/大賣/
2023/12/27	198.1	104.16	308.4	103.43	106.50	-110.2	16,505	-0.67%	大買/大賣/鉅額交易
2023/12/26	91.8	99.12	97.3	99.30	99.00	-5.6	15,713	-0.04%
2023/12/25	38.2	98.00	65.4	97.77	97.30	-27.2	15,376	-0.18%
2023/12/22	78.5	97.51	235.5	97.72	97.10	-157	15,220	-1.03%	大賣/鉅額交易
2023/12/21	49.1	94.52	66.3	94.71	94.90	-17.3	14,733	-0.12%
2023/12/20	82.8	94.82	68.6	95.11	93.20	14.2	14,532	0.10%
2023/12/19	113.1	95.68	59	95.70	96.00	54.1	14,283	0.38%	大買/
2023/12/18	146.2	98.29	153.1	99.20	98.60	-6.9	13,939	-0.05%	大買/大賣/
2023/12/15	82.8	96.87	187.1	96.79	96.20	-104.3	13,327	-0.78%	大賣/鉅額交易
2023/12/14	153.1	95.33	32.6	95.58	94.10	120.6	12,871	0.94%	大買/鉅額交易
2023/12/13	61	95.45	32.3	95.47	94.20	28.8	12,751	0.23%
2023/12/12	50.4	94.71	31	94.92	94.50	19.4	12,899	0.15%
2023/12/11	44.3	95.33	39.8	95.15	94.90	4.5	13,012	0.03%
2023/12/08	74.7	94.19	68.9	93.82	92.80	5.9	12,840	0.05%
2023/12/07	25.7	91.76	5.1	91.98	90.80	20.6	12,642	0.16%
2023/12/06	24	91.04	24.2	92.06	93.20	-0.2	12,616	0.00%
2023/12/05	12.8	91.00	15	91.79	90.00	-2.2	12,628	-0.02%
2023/12/04	30.3	91.82	10	92.34	91.30	20.3	12,807	0.16%
2023/12/01	35.1	92.84	11	93.38	92.50	24.1	12,827	0.19%
2023/11/30	34.3	95.34	39.2	95.51	94.50	-4.9	12,799	-0.04%
2023/11/29	33.4	94.36	15	94.43	94.60	18.3	12,692	0.14%
2023/11/28	50.2	93.56	53.1	93.33	94.60	-2.9	12,595	-0.02%
2023/11/27	79.5	90.81	61.8	91.10	90.50	17.8	12,468	0.14%
2023/11/24	190.3	95.60	55.4	94.80	93.60	134.8	12,281	1.10%	大買/鉅額交易
2023/11/23	223	100.00	236.3	99.57	97.80	-13.3	11,856	-0.11%	大買/大賣/
2023/11/22	33.6	94.75	76.1	94.82	95.40	-42.5	11,103	-0.38%
2023/11/21	49.3	95.34	47.1	95.96	94.10	2.3	11,002	0.02%
2023/11/20	70.1	96.95	45.7	96.60	95.90	24.4	10,868	0.22%
2023/11/17	47.3	95.48	70.5	95.48	96.70	-23.2	10,684	-0.22%
2023/11/16	108.2	96.51	100.1	95.93	94.60	8.1	10,505	0.08%	大買/
2023/11/15	102.2	96.82	102.6	97.06	95.10	-0.4	10,204	0.00%	大買/大賣/
2023/11/14	104.6	95.30	84.5	95.16	94.80	20.1	9,805	0.20%	大買/
2023/11/13	71.9	93.96	89.3	93.92	94.40	-17.4	9,481	-0.18%
2023/11/10	21	91.65	31	91.44	90.00	-10	9,262	-0.11%
2023/11/09	14	91.38	10	90.96	90.30	4	9,186	0.04%
2023/11/08	18.5	92.50	14.1	92.50	91.60	4.4	9,185	0.05%
2023/11/07	27	93.76	21.1	93.92	93.90	5.9	9,080	0.07%
2023/11/06	29.1	92.86	27	93.17	93.50	2.1	9,014	0.02%
2023/11/03	35.7	91.85	34.1	92.21	92.60	1.6	8,903	0.02%
2023/11/02	59	90.57	74	90.89	91.40	-15	8,743	-0.17%
2023/11/01	16.2	86.84	30.5	87.13	86.90	-14.3	8,490	-0.17%
2023/10/31	21.6	85.46	19	86.84	83.90	2.6	8,387	0.03%
2023/10/30	12	87.08	19	87.34	86.30	-7	8,340	-0.08%
2023/10/27	51.3	86.50	37	86.08	85.60	14.3	8,296	0.17%
2023/10/26	46.4	88.66	24	87.67	86.80	22.3	8,238	0.27%
2023/10/25	24.4	91.86	5	92.24	91.00	19.4	8,206	0.24%
2023/10/24	48.8	93.30	50	93.19	92.80	-1.2	8,170	-0.02%
2023/10/23	65.5	94.28	59.4	93.78	93.20	6.1	8,034	0.08%
2023/10/20	39.1	92.71	79.1	92.71	93.90	-40	7,842	-0.51%
2023/10/19	29.5	92.12	16.2	92.50	92.00	13.3	7,676	0.17%
2023/10/18	29.4	92.84	31	92.91	92.80	-1.6	7,555	-0.02%
2023/10/17	50.9	94.21	75.3	95.00	93.30	-24.4	7,316	-0.33%
2023/10/16	40.4	94.50	27	94.66	93.90	13.4	7,106	0.19%
2023/10/13	44.9	96.96	36.1	97.18	97.20	8.8	6,938	0.13%
2023/10/12	111.8	95.06	140.6	95.83	97.10	-28.8	6,667	-0.43%	大買/大賣/
2023/10/11	241.8	96.32	239.5	95.62	93.70	2.3	6,107	0.04%	大買/大賣/
2023/10/06	100.8	91.93	183.8	91.75	94.40	-83	5,365	-1.55%	大賣/
2023/10/05	67.3	87.64	54	87.40	86.70	13.2	4,757	0.28%
2023/10/04	173.1	87.97	240.1	88.55	86.70	-67	4,523	-1.48%	大買/大賣/
2023/10/03	165.4	87.44	86.4	88.95	90.00	79	4,052	1.95%	大買/
2023/10/02	9	82.20	23.3	81.38	81.90	-14.3	3,790	-0.38%
2023/09/28	21	78.45	14	78.54	77.50	7	3,717	0.19%
2023/09/27	5	81.00	5	81.04	81.50	0	3,621	0.00%
2023/09/26	8.4	82.53	3	82.97	81.50	5.4	3,628	0.15%
2023/09/25	0.4	84.10	1	84.50	84.40	-0.7	3,647	-0.02%
2023/09/22	5.3	83.25	5.2	83.08	83.90	0.1	3,658	0.00%
2023/09/21	16.7	83.00	30.1	83.00	83.10	-13.4	3,731	-0.36%
2023/09/20	15.6	84.24	9	84.61	83.80	6.6	3,726	0.18%
2023/09/19	16	86.07	14	85.94	85.30	2	3,716	0.05%
2023/09/18	42.5	86.84	13	87.31	86.50	29.5	3,687	0.80%
2023/09/15	37.5	86.64	71.7	87.23	88.00	-34.2	3,669	-0.93%
2023/09/14	132.6	84.67	163	84.15	84.40	-30.4	3,468	-0.88%	大買/大賣/
2023/09/13	17.9	81.97	22.2	81.85	81.10	-4.3	3,336	-0.13%
2023/09/12	18.2	81.37	9.2	81.89	82.10	9	3,409	0.26%
2023/09/11	33.6	82.06	31	82.15	81.40	2.6	3,421	0.08%
2023/09/08	27.9	81.80	36.3	81.93	81.10	-8.4	3,384	-0.25%
2023/09/07	60.1	82.51	68.2	82.31	82.60	-8.1	3,366	-0.24%
2023/09/06	15.3	79.57	22.5	79.56	79.10	-7.2	3,141	-0.23%
2023/09/05	21.5	77.57	18	77.55	78.00	3.5	3,091	0.11%
2023/09/04	17.5	76.48	12	75.87	75.90	5.5	3,127	0.18%
2023/09/01	4	75.88	7	75.89	75.90	-3	3,179	-0.09%
2023/08/31	13.7	75.25	15	75.17	74.60	-1.4	3,227	-0.04%
2023/08/30	9.1	74.13	21.1	73.67	74.00	-12.1	3,237	-0.37%
2023/08/29	6	70.62	13	71.43	71.60	-7	3,261	-0.21%
2023/08/28	2.1	70.01	2	70.05	70.00	0.1	3,396	0.00%
2023/08/25	2	70.25	2	70.60	70.40	0	3,864	0.00%
2023/08/24	5	70.98	10.5	70.63	70.50	-5.5	3,987	-0.14%
2023/08/23	6	70.32	2	70.20	70.50	4	4,358	0.09%
2023/08/22	1.1	70.88	2	71.05	70.00	-1	4,483	-0.02%
2023/08/21	3	70.80	2.2	71.09	70.90	0.8	4,526	0.02%
2023/08/18	5	71.32	3	71.06	70.80	2	4,585	0.04%
2023/08/17	2.2	71.42	16.1	71.07	71.50	-14	4,649	-0.30%
2023/08/16	3.2	68.72	53.2	69.44	70.20	-50	4,748	-1.05%
2023/08/15	6.2	69.46	15.2	69.82	70.00	-9	4,851	-0.18%
2023/08/14	24.3	69.19	106	70.64	68.30	-81.7	5,012	-1.63%	大賣/
2023/08/11	9.2	73.79	6	73.87	73.50	3.2	5,246	0.06%
2023/08/10	12	74.75	9	74.88	74.30	3	5,432	0.06%
2023/08/09	4	76.93	119.2	77.32	76.30	-115.2	5,468	-2.11%	大賣/鉅額交易
2023/08/08	2	76.40	6	77.08	76.50	-4	5,589	-0.07%
2023/08/07	7	76.70	2.1	76.74	77.40	4.9	5,980	0.08%
2023/08/04	5	76.18	4	76.60	76.90	1	6,023	0.02%
2023/08/02	9.2	77.63	2	76.55	76.70	7.1	6,144	0.12%
2023/08/01	3.3	78.70	3.5	78.98	78.70	-0.3	6,218	0.00%
2023/07/31	6	78.68	9.1	78.82	78.00	-3.1	6,274	-0.05%
2023/07/28	23	79.54	27	79.63	78.70	-4	6,365	-0.06%
2023/07/27	6	76.57	21	76.53	77.30	-15	6,376	-0.24%
2023/07/26	15.5	73.93	1	73.43	73.40	14.4	6,357	0.23%
2023/07/25	8	75.78	2.2	76.15	75.60	5.9	6,422	0.09%
2023/07/24	11.5	75.52	2	75.45	75.10	9.5	6,526	0.15%
2023/07/21	4.2	76.75	6.2	77.64	77.50	-2	6,553	-0.03%
2023/07/20	2	78.15	4	78.60	78.40	-2	6,608	-0.03%
2023/07/19	9	78.07	7	78.67	77.20	2	6,638	0.03%
2023/07/18	9.2	77.58	0	0.00	77.60	9.2	6,699	0.14%
2023/07/17	3	77.03	8	78.54	79.10	-5	6,752	-0.07%
2023/07/14	9.1	77.70	5.2	78.42	77.70	4	6,804	0.06%
2023/07/13	5	78.46	10.7	78.75	78.10	-5.7	6,876	-0.08%
2023/07/12	1.7	78.74	1	78.60	78.40	0.7	6,990	0.01%
2023/07/11	7.2	79.21	19	79.05	79.30	-11.8	7,184	-0.16%
2023/07/10	35.5	77.26	2.1	77.63	76.70	33.4	7,530	0.44%
2023/07/07	30.3	77.62	9	77.57	77.40	21.3	8,160	0.26%
2023/07/06	23.5	80.27	5	80.72	80.40	18.4	8,835	0.21%
2023/07/05	31	80.73	1	80.70	80.50	30	8,981	0.33%
2023/07/04	23.6	80.61	26.1	81.24	81.30	-2.5	9,253	-0.03%
2023/07/03	28.3	82.03	9.1	81.73	81.50	19.2	9,335	0.21%
2023/06/30	8.4	82.02	5	82.32	82.10	3.4	9,685	0.04%
2023/06/29	17.1	83.15	20.1	82.66	81.70	-3	9,764	-0.03%
2023/06/28	15	80.51	5	81.16	80.10	10	9,688	0.10%
2023/06/27	12.1	81.14	15.1	80.78	80.00	-3	9,680	-0.03%
2023/06/26	12	81.48	6.4	81.75	81.30	5.6	9,683	0.06%
2023/06/21	81	84.01	16	84.13	83.50	65	9,704	0.67%
2023/06/20	20.2	86.65	5	86.18	85.80	15.2	9,637	0.16%
2023/06/19	22.8	88.89	15	88.88	88.10	7.8	9,601	0.08%
2023/06/16	54	88.09	39.1	89.00	89.50	14.9	9,541	0.16%
2023/06/15	12.1	87.98	13.1	88.10	88.10	-1	9,426	-0.01%
2023/06/14	6.1	87.41	4	88.13	86.90	2.1	9,389	0.02%
2023/06/13	64.6	88.58	33.3	88.47	87.40	31.3	9,374	0.33%
2023/06/12	11.5	86.17	8.1	86.73	87.00	3.4	9,333	0.04%
2023/06/09	17.3	86.21	9	86.08	86.20	8.3	9,311	0.09%
2023/06/08	17.9	87.11	10.2	87.33	85.50	7.7	9,299	0.08%
2023/06/07	22.3	88.14	21.8	88.61	89.20	0.6	9,253	0.01%
2023/06/06	16.3	87.20	15.3	87.52	87.40	1	9,200	0.01%
2023/06/05	6.1	88.63	25.1	88.70	88.60	-19.1	9,165	-0.21%
2023/06/02	18.8	88.03	15.1	88.15	87.70	3.7	9,175	0.04%
2023/06/01	98.9	87.41	14.3	87.35	86.90	84.6	9,233	0.92%
2023/05/31	187	90.16	133.3	90.64	88.40	53.6	9,351	0.57%	大買/大賣/
2023/05/30	112.3	87.79	18.2	88.15	88.40	94.1	8,932	1.05%	大買/
2023/05/29	55.4	86.80	119.6	86.97	88.20	-64.3	8,924	-0.72%	大賣/
2023/05/26	14	83.17	16	83.38	82.90	-2	8,674	-0.02%
2023/05/25	18.1	82.62	16	82.68	82.60	2.1	8,601	0.02%
2023/05/24	10	82.40	9	82.61	82.60	1	8,610	0.01%
2023/05/23	6.1	82.22	14.4	82.02	82.80	-8.3	8,640	-0.10%
2023/05/22	23.7	81.85	21	82.03	81.00	2.7	8,641	0.03%
2023/05/19	26.5	81.09	36.5	80.63	80.30	-10	8,639	-0.12%
2023/05/18	41.8	82.96	34	82.56	82.10	7.8	8,575	0.09%
2023/05/17	78.3	83.21	96.6	82.57	82.80	-18.3	8,470	-0.22%
2023/05/16	84.2	80.00	100.4	79.67	79.50	-16.2	8,189	-0.20%
2023/05/15	11	77.65	15	77.87	77.20	-4	8,029	-0.05%
2023/05/12	24.8	77.85	17.1	78.07	78.90	7.7	8,012	0.10%
2023/05/11	106.3	79.06	114.5	79.08	78.50	-8.3	7,903	-0.10%	大買/大賣/
2023/05/10	5.2	76.52	6.2	76.53	76.40	-1	7,560	-0.01%
2023/05/09	30.1	76.44	18	76.16	76.50	12.1	7,550	0.16%
2023/05/08	16	77.27	21	77.24	77.10	-5	7,487	-0.07%
2023/05/05	21.5	75.22	13	75.15	75.00	8.5	7,472	0.11%
2023/05/04	28.8	75.97	19	76.48	75.50	9.7	7,669	0.13%
2023/05/03	54.6	77.90	5.1	77.84	77.30	49.6	7,660	0.65%
2023/05/02	29	80.76	7	80.44	80.30	22	7,633	0.29%
2023/04/28	15.5	81.47	15	81.39	81.00	0.5	7,702	0.01%
2023/04/27	31.3	79.89	16	79.90	79.20	15.3	7,606	0.20%
2023/04/26	23.1	78.29	19	78.29	78.60	4.1	7,507	0.05%
2023/04/25	34.4	80.18	12	81.89	79.60	22.4	7,458	0.30%
2023/04/24	17.4	83.47	22.5	83.54	83.10	-5.1	7,392	-0.07%
2023/04/21	24.5	83.30	21	83.44	82.90	3.5	7,385	0.05%
2023/04/20	21	86.16	30	86.03	85.20	-9	7,404	-0.12%
2023/04/19	30.8	88.40	14	87.83	87.50	16.8	7,393	0.23%
2023/04/18	43.1	89.26	38.2	88.71	88.50	4.9	7,363	0.07%
2023/04/17	22.6	89.39	18.2	89.75	90.20	4.4	7,372	0.06%
2023/04/14	107.1	89.89	83.1	89.38	88.30	24	7,251	0.33%	大買/
2023/04/13	167.6	91.44	122.8	91.01	89.30	44.8	7,066	0.63%	大買/大賣/
2023/04/12	272.7	92.46	283.5	92.82	95.40	-10.8	6,675	-0.16%	大買/大賣/
2023/04/11	232.3	88.27	280	89.09	90.40	-47.8	6,027	-0.79%	大買/大賣/
2023/04/10	87.8	84.08	55.1	83.22	83.40	32.7	5,275	0.62%
2023/04/07	78.7	84.42	56.5	84.48	84.00	22.3	5,117	0.44%
2023/04/06	17.9	81.70	11.3	81.69	81.70	6.6	4,834	0.14%
2023/03/31	60.1	84.27	100.5	84.49	83.30	-40.4	4,761	-0.85%
2023/03/30	38.7	80.52	35.3	80.27	79.50	3.3	4,387	0.08%
2023/03/29	5.5	77.98	2	78.00	77.90	3.5	4,307	0.08%
2023/03/28	3.4	79.07	3	78.47	78.10	0.4	4,332	0.01%
2023/03/27	4.6	80.56	11	80.27	79.70	-6.4	4,316	-0.15%
2023/03/24	15.8	81.13	20.2	81.21	81.30	-4.4	4,288	-0.10%
2023/03/23	5	80.08	3	80.13	80.00	2	4,230	0.05%
2023/03/22	2.3	80.03	3.5	79.94	79.80	-1.2	4,221	-0.03%
2023/03/21	5.7	79.77	11.1	80.09	80.10	-5.4	4,214	-0.13%
2023/03/20	8.1	78.97	9	78.72	78.90	-0.9	4,193	-0.02%
2023/03/17	3	77.27	2.5	77.34	77.40	0.5	4,189	0.01%
2023/03/16	7.1	75.90	10	75.99	76.00	-2.9	4,209	-0.07%
2023/03/15	11.5	78.07	8	78.06	77.30	3.5	4,292	0.08%
2023/03/14	1	76.70	2	76.70	77.00	-1	4,350	-0.02%
2023/03/13	4	77.08	7.1	77.20	77.50	-3.1	4,424	-0.07%
2023/03/10	8.8	77.53	5	77.56	77.20	3.8	4,491	0.08%
2023/03/09	5	79.92	4	79.78	79.20	1	4,553	0.02%
2023/03/08	12	79.80	12	79.80	79.70	0	4,574	0.00%
2023/03/07	23.1	79.27	18	79.22	79.00	5.1	4,603	0.11%
2023/03/06	36	81.29	34.2	81.16	80.30	1.8	4,617	0.04%
2023/03/03	33.6	79.84	33	80.05	81.50	0.6	4,709	0.01%
2023/03/02	6.5	75.52	5	75.40	75.30	1.5	4,504	0.03%
2023/03/01	17.5	75.76	10.6	76.33	75.30	6.9	4,497	0.15%
2023/02/24	27	80.53	9	79.73	78.90	18	4,454	0.40%
2023/02/23	6.4	83.23	4.3	83.29	83.50	2.1	4,434	0.05%
2023/02/22	9.5	82.30	5	82.46	82.00	4.5	4,662	0.10%
2023/02/21	18.3	83.20	11	83.59	83.90	7.3	5,227	0.14%
2023/02/20	9.1	82.55	24.6	82.47	82.90	-15.4	5,457	-0.28%
2023/02/17	39.2	80.81	26.1	81.49	80.70	13.1	5,453	0.24%
2023/02/16	4	80.14	24.5	80.22	81.10	-20.5	5,428	-0.38%
2023/02/15	8	77.71	16.1	78.46	77.90	-8.1	5,561	-0.14%
2023/02/14	36.7	77.96	13	77.93	78.30	23.7	5,519	0.43%
2023/02/13	2.2	76.83	7.2	77.23	76.70	-5	5,568	-0.09%
2023/02/10	9.2	79.19	12	78.79	78.60	-2.9	5,608	-0.05%
2023/02/09	6.2	79.74	2.8	79.72	79.40	3.3	5,636	0.06%
2023/02/08	12.2	80.49	9	80.71	80.40	3.2	5,649	0.06%
2023/02/07	6.5	80.01	3	79.93	79.70	3.4	5,645	0.06%
2023/02/06	12.8	79.88	6	80.60	79.60	6.8	5,676	0.12%
2023/02/03	28.9	81.84	39	81.51	81.50	-10.1	5,641	-0.18%
2023/02/02	39.8	82.30	34.2	81.22	82.70	5.6	5,594	0.10%
2023/02/01	16.1	78.01	21	78.24	79.00	-4.9	5,494	-0.09%
2023/01/31	4	77.08	14.4	76.94	77.80	-10.4	5,401	-0.19%
2023/01/30	9	74.83	54	75.40	76.40	-45	5,323	-0.85%
2023/01/17	4.1	72.44	5.1	72.46	72.50	-1	5,237	-0.02%
2023/01/16	1	71.63	9.3	71.74	71.80	-8.3	5,278	-0.16%
2023/01/13	14.6	72.62	10	71.88	71.00	4.6	5,309	0.09%
2023/01/12	18.5	73.17	14	72.69	72.20	4.5	5,361	0.08%
2023/01/11	13	73.05	7.4	73.08	72.90	5.7	5,391	0.10%
2023/01/10	25.7	73.53	38	73.05	72.80	-12.3	5,429	-0.23%
2023/01/09	11.1	71.93	16.1	72.27	72.00	-4.9	5,357	-0.09%
2023/01/06	3	70.20	14	70.34	71.00	-11	5,343	-0.21%
2023/01/05	15.1	70.32	84.4	70.77	69.30	-69.3	5,345	-1.30%
2023/01/04	4	68.20	4.1	68.12	68.20	-0.1	5,307	0.00%
2023/01/03	0.4	66.15	8	66.94	67.40	-7.6	5,384	-0.14%
2022/12/30	4.6	65.49	3	65.50	65.00	1.6	5,408	0.03%
2022/12/29	1	64.40	5	65.30	65.50	-4	5,502	-0.07%
2022/12/28	4.2	64.81	7	65.00	64.50	-2.8	5,798	-0.05%
2022/12/27	2	66.85	2.1	67.23	66.60	-0.1	5,940	0.00%
2022/12/26	4.1	65.97	0	0.00	65.90	4.1	5,967	0.07%
2022/12/23	5.1	64.50	6	65.72	66.20	-0.9	6,004	-0.01%
2022/12/22	6	66.63	6.2	66.29	66.20	-0.2	6,016	0.00%
2022/12/21	4	66.97	8	66.41	66.30	-4	6,041	-0.07%
2022/12/20	29	68.55	2	68.00	66.70	27	6,045	0.45%
2022/12/19	6	69.74	0	70.50	70.10	6	6,068	0.10%
2022/12/16	3	69.93	4	70.13	69.80	-1	6,088	-0.02%
2022/12/15	7.1	71.14	6	71.32	71.00	1.1	6,109	0.02%
2022/12/14	2.2	71.31	4	71.33	71.10	-1.9	6,116	-0.03%
2022/12/13	13.1	70.23	43	70.23	70.70	-30	6,106	-0.49%
2022/12/12	8.6	68.89	15	69.39	69.70	-6.5	6,104	-0.11%
2022/12/09	7.5	70.13	2	70.75	69.80	5.5	6,104	0.09%
2022/12/08	16.1	69.67	3	69.77	69.60	13.1	6,106	0.21%
2022/12/07	89.6	70.81	40	70.99	69.50	49.6	6,099	0.81%
2022/12/06	26.1	74.13	10	73.73	72.50	16.1	6,032	0.27%
2022/12/05	29	76.68	96.1	76.99	76.30	-67.1	5,967	-1.12%
2022/12/02	46	75.82	27.6	75.81	76.10	18.4	5,958	0.31%
2022/12/01	15.4	74.89	29	75.02	75.00	-13.6	5,905	-0.23%
2022/11/30	14.4	72.79	68.2	72.89	72.90	-53.8	5,877	-0.92%
2022/11/29	66.7	71.58	15.6	71.55	71.50	51.1	5,948	0.86%
2022/11/28	46	72.92	17	73.06	72.80	29	5,931	0.49%
2022/11/25	62.2	73.12	50.1	73.41	72.60	12	5,916	0.20%
2022/11/24	25.2	75.80	90.9	75.93	76.90	-65.7	5,713	-1.15%
2022/11/23	4.3	75.18	8.2	75.12	75.10	-3.9	5,706	-0.07%
2022/11/22	81.1	74.98	13	74.65	74.50	68.1	5,738	1.19%
2022/11/21	35.3	76.77	4	76.65	75.50	31.3	5,732	0.55%
2022/11/18	74.3	78.75	35.9	78.82	77.30	38.4	5,687	0.68%
2022/11/17	183.5	77.65	189.6	77.80	78.80	-6.1	5,449	-0.11%	大買/大賣/
2022/11/16	53	74.25	96.3	75.13	78.20	-43.3	4,874	-0.89%
2022/11/15	21	71.03	45	71.14	71.10	-24	4,611	-0.52%
2022/11/14	5	70.46	15.3	70.58	70.60	-10.3	4,618	-0.22%
2022/11/11	40.2	71.09	32	71.33	71.10	8.2	4,619	0.18%
2022/11/10	5.2	67.50	6	67.82	68.00	-0.8	4,493	-0.02%
2022/11/09	28.1	67.45	34.4	67.96	67.80	-6.3	4,664	-0.14%
2022/11/08	34.6	66.81	37	67.55	66.50	-2.4	4,761	-0.05%
2022/11/07	25.1	66.33	18	66.54	66.40	7.1	4,790	0.15%
2022/11/04	2.1	64.12	4	64.85	65.60	-1.9	4,774	-0.04%
2022/11/03	2	63.20	22	64.43	65.00	-20	4,775	-0.42%
2022/11/02	17	62.77	17	62.85	63.60	0	4,769	0.00%
2022/11/01	4.2	62.81	16	62.63	62.20	-11.8	4,755	-0.25%
2022/10/31	24	63.07	14	62.71	62.40	10	4,775	0.21%
2022/10/28	96.2	61.05	45.1	61.35	62.40	51.1	4,779	1.07%
2022/10/27	2	64.91	4	65.05	65.50	-2	4,668	-0.04%
2022/10/26	3.1	64.23	5.1	64.08	63.70	-2	4,718	-0.04%
2022/10/25	1	64.40	3	65.13	63.90	-2	4,773	-0.04%
2022/10/24	26.1	66.17	4	66.78	65.20	22.1	4,779	0.46%
2022/10/21	5.8	66.72	1	67.20	65.10	4.8	4,787	0.10%
2022/10/20	16.1	65.63	13.1	65.64	67.60	3	4,789	0.06%
2022/10/19	9.5	67.37	35	66.51	65.60	-25.5	4,846	-0.53%
2022/10/18	23.4	66.89	15.2	67.29	67.50	8.2	4,834	0.17%
2022/10/17	5	63.52	2	64.00	66.00	3	4,872	0.06%
2022/10/14	9.3	63.78	16.5	64.34	64.60	-7.2	4,999	-0.14%
2022/10/13	6	62.22	9	62.70	60.50	-3	5,060	-0.06%
2022/10/12	17	64.07	15.2	63.21	63.50	1.8	5,071	0.04%
2022/10/11	3	64.24	7.7	63.93	63.10	-4.6	5,096	-0.09%
2022/10/07	24.5	68.75	71	69.05	68.50	-46.6	5,077	-0.92%
2022/10/06	15.3	70.22	15	70.08	70.10	0.3	5,125	0.00%
2022/10/05	135.7	71.69	64	70.74	71.50	71.7	5,108	1.40%	大買/
2022/10/04	38.4	68.94	34.1	69.30	70.40	4.3	4,902	0.09%
2022/10/03	1	64.70	42.2	63.83	64.90	-41.2	4,804	-0.86%
2022/09/30	2	60.41	30.5	62.59	63.80	-28.4	4,937	-0.58%
2022/09/29	5.3	62.10	10.4	62.04	61.90	-5.1	5,048	-0.10%
2022/09/28	13	61.75	2.6	60.56	60.30	10.4	5,160	0.20%
2022/09/27	2	63.10	8.4	63.44	64.60	-6.4	5,367	-0.12%
2022/09/26	4.3	63.65	15.1	63.71	62.80	-10.8	5,531	-0.20%
2022/09/23	4.1	67.19	7.2	67.32	67.10	-3.1	5,785	-0.05%
2022/09/22	3.1	67.39	8.3	66.39	67.80	-5.2	5,973	-0.09%
2022/09/21	3.6	68.14	1.1	68.00	67.80	2.5	6,012	0.04%
2022/09/20	12	69.27	16.2	69.08	69.10	-4.2	6,079	-0.07%
2022/09/19	3.1	69.11	2	69.55	68.80	1.1	6,173	0.02%
2022/09/16	2	70.35	4.2	71.05	70.00	-2.1	6,316	-0.03%
2022/09/15	12.2	71.87	58.2	70.91	70.80	-45.9	6,468	-0.71%
2022/09/14	4	70.60	4.1	70.48	71.60	-0.1	6,651	0.00%
2022/09/13	27	72.54	15	72.75	72.30	12	6,813	0.18%
2022/09/12	7	72.06	10.1	71.85	72.00	-3.1	6,959	-0.04%
2022/09/08	47.1	69.71	54.2	68.33	71.10	-7.1	7,043	-0.10%
2022/09/07	16	69.61	22.1	68.93	69.00	-6.1	7,130	-0.09%
2022/09/06	46.1	70.34	40	70.58	70.10	6.1	7,286	0.08%
2022/09/05	66.2	73.37	72	73.47	72.00	-5.8	7,391	-0.08%
2022/09/02	22.2	77.36	20	76.44	76.20	2.2	7,353	0.03%
2022/09/01	21	78.23	26	77.66	77.50	-5	7,355	-0.07%
2022/08/31	21.2	79.52	8.2	79.60	79.60	13	7,426	0.18%
2022/08/30	10.1	78.83	7	78.84	79.40	3.1	7,440	0.04%
2022/08/29	7.5	78.94	2.7	78.72	78.80	4.9	7,428	0.07%
2022/08/26	2.4	83.42	8.3	83.20	82.80	-5.9	7,448	-0.08%
2022/08/25	3.3	81.95	7.3	82.17	82.30	-4	7,486	-0.05%
2022/08/24	6.3	80.65	12	80.00	79.80	-5.8	7,643	-0.08%
2022/08/23	0.1	80.95	6	80.42	81.00	-5.9	7,740	-0.08%
2022/08/22	14.1	81.95	6.1	81.66	81.20	8	7,891	0.10%
2022/08/19	9.4	83.14	12.2	83.62	83.10	-2.8	7,889	-0.04%
2022/08/18	14.1	81.04	69.5	81.11	82.80	-55.4	7,910	-0.70%
2022/08/17	12.3	82.28	3.1	82.96	82.50	9.2	7,902	0.12%
2022/08/16	69.3	83.71	59.2	83.31	82.90	10.2	8,001	0.13%
2022/08/15	10.6	82.58	8.2	82.83	84.20	2.4	7,872	0.03%
2022/08/12	13.6	79.23	20	79.26	80.00	-6.4	7,777	-0.08%
2022/08/11	8.1	77.78	8	77.83	77.00	0.1	7,792	0.00%
2022/08/10	6	76.95	9	76.54	76.50	-3	7,955	-0.04%
2022/08/09	2	77.45	1	77.90	77.80	1	8,009	0.01%
2022/08/08	8.2	77.63	7.3	77.83	78.00	1	8,061	0.01%
2022/08/05	19	79.56	16	80.08	79.60	3	8,109	0.04%
2022/08/04	11.4	76.24	10.2	76.79	77.80	1.1	8,163	0.01%
2022/08/03	11.5	78.09	4	78.58	77.40	7.5	8,206	0.09%
2022/08/02	9.3	80.05	12	79.55	79.50	-2.8	8,304	-0.03%
2022/08/01	7	81.16	7.3	81.88	82.20	-0.3	8,384	0.00%
2022/07/29	10.3	82.06	6.1	82.25	81.50	4.2	8,425	0.05%
2022/07/28	7.2	81.62	28.2	81.14	80.80	-21	8,610	-0.24%
2022/07/27	7	82.06	7	81.74	82.40	0	8,678	0.00%
2022/07/26	78.1	83.36	52.2	83.88	81.90	25.8	8,798	0.29%
2022/07/25	52.1	85.96	13.4	86.16	85.60	38.7	8,920	0.43%
2022/07/22	42.4	88.09	45	87.73	87.00	-2.6	9,113	-0.03%
2022/07/21	67	87.80	56.1	86.16	88.50	11	9,241	0.12%
2022/07/20	8.3	84.32	57.2	83.83	84.00	-48.9	9,196	-0.53%
2022/07/19	14.5	81.81	17	82.11	82.80	-2.5	9,297	-0.03%
2022/07/18	139.1	82.20	37.2	82.63	82.60	101.9	9,398	1.08%	大買/鉅額交易
2022/07/15	48.2	80.38	6	80.50	80.40	42.2	9,592	0.44%
2022/07/14	13	79.60	15.4	79.71	80.20	-2.3	9,771	-0.02%
2022/07/13	15	78.33	19	78.51	77.50	-4	9,966	-0.04%
2022/07/12	54	77.14	12	77.23	76.00	42	10,015	0.42%
2022/07/11	8.5	81.52	13	80.78	80.50	-4.5	10,031	-0.04%
2022/07/08	32.1	82.02	73	81.50	82.20	-40.9	10,086	-0.41%
2022/07/07	22	78.03	54	76.99	79.20	-32	10,103	-0.32%
2022/07/06	9.3	78.79	6	77.47	76.90	3.3	10,163	0.03%
2022/07/05	21	78.55	98	78.13	80.30	-76.9	10,364	-0.74%
2022/07/04	14.6	76.91	73.7	76.82	76.60	-59.1	10,261	-0.58%
2022/07/01	35.3	77.80	31.5	77.87	74.10	3.8	10,284	0.04%
2022/06/30	36.3	91.49	19.9	91.11	88.80	16.4	10,065	0.16%
2022/06/29	24.3	97.12	10	96.76	96.40	14.3	9,984	0.14%
2022/06/28	47.3	100.45	10.1	101.56	98.90	37.2	10,019	0.37%
2022/06/27	18.1	101.53	13.6	101.76	101.50	4.5	10,126	0.04%
2022/06/24	30	100.17	35	101.22	99.50	-5	10,231	-0.05%
2022/06/23	27.4	96.07	16	96.55	97.40	11.4	10,307	0.11%
2022/06/22	47.3	98.95	29.2	96.64	95.70	18.2	10,628	0.17%
2022/06/21	35.4	101.29	43.4	100.47	103.00	-8	11,029	-0.07%
2022/06/20	14.1	99.22	47	99.57	95.10	-33	11,328	-0.29%
2022/06/17	28.1	103.02	29	103.02	102.50	-0.9	11,562	-0.01%
2022/06/16	24.3	108.27	21	106.60	104.50	3.2	11,948	0.03%
2022/06/15	40.1	107.70	40	108.28	108.00	0.1	13,104	0.00%
2022/06/14	28.8	107.95	15	108.33	110.00	13.8	13,672	0.10%
2022/06/13	15.4	111.58	7.3	111.61	112.00	8.1	13,762	0.06%
2022/06/10	9.4	115.30	6	115.08	115.50	3.4	13,981	0.02%
2022/06/09	46.3	117.00	24.4	117.89	117.00	21.9	14,163	0.15%
2022/06/08	45.1	121.07	3	121.67	120.50	42.1	14,185	0.30%
2022/06/07	3.2	120.69	4	120.50	121.00	-0.8	14,437	-0.01%
2022/06/06	24.2	120.91	12.1	121.96	121.50	12.1	14,772	0.08%
2022/06/02	67.1	123.25	12.6	123.39	122.50	54.5	15,282	0.36%
2022/06/01	43.3	126.08	33.3	126.58	125.00	10.1	15,673	0.06%
2022/05/31	22.3	122.70	21.1	123.01	124.00	1.2	16,283	0.01%
2022/05/30	20.6	121.41	46	121.64	123.00	-25.4	17,589	-0.14%
2022/05/27	6.5	115.88	9.5	116.05	116.00	-3	17,808	-0.02%
2022/05/26	15.6	114.49	8	114.38	114.00	7.6	17,874	0.04%
2022/05/25	15.5	115.60	15.4	115.51	116.00	0.1	17,954	0.00%
2022/05/24	58.4	115.70	18.1	114.67	114.00	40.3	18,134	0.22%
2022/05/23	13	118.96	10.3	119.30	119.00	2.8	18,170	0.02%
2022/05/20	13.1	119.15	7	118.64	118.50	6.1	18,456	0.03%
2022/05/19	20.3	117.87	25	118.36	119.50	-4.7	18,747	-0.02%
2022/05/18	40.5	123.36	20	123.23	121.00	20.5	19,272	0.11%
2022/05/17	12.2	120.38	16.2	120.02	121.00	-4	19,361	-0.02%
2022/05/16	33.8	118.99	28	119.55	117.00	5.8	19,571	0.03%
2022/05/13	5.5	117.82	12.1	118.50	119.00	-6.6	19,507	-0.03%
2022/05/12	31.1	117.09	61	116.58	115.00	-29.9	19,454	-0.15%
2022/05/11	25.2	117.68	13	117.08	117.00	12.2	19,382	0.06%
2022/05/10	46	117.49	66.3	117.04	120.00	-20.3	19,310	-0.11%
2022/05/09	43.4	118.69	35.1	117.09	116.00	8.3	19,198	0.04%
2022/05/06	15.2	123.14	11.2	123.33	123.50	4	19,095	0.02%
2022/05/05	27.1	125.65	19.4	125.68	126.50	7.8	19,026	0.04%
2022/05/04	21	122.69	36.2	122.80	121.50	-15.2	18,865	-0.08%
2022/05/03	47.4	121.57	11	121.55	121.00	36.4	18,774	0.19%
2022/04/29	64	128.92	54	127.30	125.00	10	18,676	0.05%
2022/04/28	35.3	122.50	49.2	123.64	124.50	-13.8	18,491	-0.07%
2022/04/27	59.8	117.48	54	118.40	121.00	5.8	18,314	0.03%
2022/04/26	35.1	122.56	32.4	122.90	122.00	2.7	18,132	0.01%
2022/04/25	42.8	122.77	22	123.07	121.50	20.8	18,061	0.11%
2022/04/22	39.5	128.91	18.2	129.75	130.50	21.3	17,913	0.12%
2022/04/21	39.2	128.92	36.3	129.40	133.00	2.8	17,886	0.02%
2022/04/20	21.7	123.79	34	123.77	124.50	-12.3	17,748	-0.07%
2022/04/19	69.6	125.93	48	125.05	122.50	21.5	17,593	0.12%
2022/04/18	35.2	130.41	38.1	129.99	129.00	-2.9	17,419	-0.02%
2022/04/15	19.2	133.03	11	133.29	132.00	8.2	17,359	0.05%
2022/04/14	30.2	134.62	22.2	134.82	133.50	7.9	17,365	0.05%
2022/04/13	52.7	134.21	25.5	133.89	133.00	27.3	17,319	0.16%
2022/04/12	44.6	134.59	37.8	133.90	133.00	6.9	17,198	0.04%
2022/04/11	69.9	138.63	16.9	138.52	135.50	53	17,021	0.31%
2022/04/08	35.1	151.10	23.3	150.41	150.50	11.8	16,700	0.07%
2022/04/07	46.3	154.07	12.1	156.23	149.00	34.2	16,589	0.21%
2022/04/06	40.1	156.45	35.1	157.75	160.50	5	16,406	0.03%
2022/04/01	58.3	158.56	37	159.24	159.00	21.3	16,356	0.13%
2022/03/31	68.5	162.83	14.3	162.59	161.00	54.2	16,272	0.33%
2022/03/30	58.8	167.84	82	167.19	165.00	-23.3	16,271	-0.14%
2022/03/29	81.2	164.94	37	165.27	165.00	44.2	16,223	0.27%
2022/03/28	82.3	161.89	81.3	162.19	165.50	1	16,260	0.01%
2022/03/25	161.5	165.53	72.6	165.47	163.00	88.8	16,180	0.55%	大買/
2022/03/24	133.8	174.49	109.4	174.23	171.50	24.4	15,809	0.15%	大買/大賣/
2022/03/23	132.6	178.03	125.5	178.12	178.00	7.1	15,302	0.05%	大買/大賣/
2022/03/22	76.1	173.75	108.6	172.89	178.00	-32.5	14,991	-0.22%	大賣/
2022/03/21	115.2	176.36	114.7	176.26	173.50	0.5	14,718	0.00%	大買/大賣/
2022/03/18	328.6	177.75	292.4	177.69	176.50	36.2	14,344	0.25%	大買/大賣/
2022/03/17	79.5	170.76	228.6	171.96	174.00	-149.2	13,091	-1.14%	大賣/鉅額交易
2022/03/16	56.5	157.66	73.4	158.13	158.50	-16.9	12,472	-0.14%
2022/03/15	111.4	157.58	41	159.12	153.50	70.4	12,314	0.57%	大買/
2022/03/14	48.7	161.90	55.3	161.25	164.00	-6.6	12,172	-0.05%
2022/03/11	56.2	157.62	38	157.71	157.50	18.2	12,204	0.15%
2022/03/10	92.1	159.00	78.3	159.16	158.50	13.8	12,308	0.11%
2022/03/09	90.3	157.85	71	158.85	153.50	19.3	12,373	0.16%
2022/03/08	218	161.14	196.2	159.20	157.00	21.9	12,531	0.17%	大買/大賣/
2022/03/07	95.9	162.01	75.6	162.66	162.00	20.2	12,232	0.17%
2022/03/04	242.2	172.77	247.1	172.59	169.00	-4.9	11,928	-0.04%	大買/大賣/
2022/03/03	248.1	170.75	462.3	171.51	171.50	-214.2	11,303	-1.89%	大買/大賣/鉅額交易
2022/03/02	88	152.95	154.3	154.16	160.00	-66.3	10,054	-0.66%	大賣/
2022/03/01	17	147.29	19	147.92	148.50	-2	9,749	-0.02%
2022/02/25	21	145.38	23	145.54	143.50	-2	9,824	-0.02%
2022/02/24	71.6	145.25	21.2	145.90	141.50	50.4	9,881	0.51%
2022/02/23	72.1	151.48	55.7	151.98	151.00	16.4	10,236	0.16%
2022/02/22	140.5	154.50	39.4	153.55	151.50	101.1	10,368	0.98%	大買/鉅額交易
2022/02/21	111.3	163.36	96.2	163.63	161.00	15.1	10,231	0.15%	大買/
2022/02/18	119.7	159.10	250.3	160.96	162.50	-130.6	10,224	-1.28%	大買/大賣/鉅額交易
2022/02/17	72.3	154.26	65.9	153.49	151.50	6.4	9,904	0.06%
2022/02/16	32.5	151.88	99.5	153.44	155.50	-67	9,991	-0.67%
2022/02/15	18	142.11	24	143.60	141.50	-6	10,092	-0.06%
2022/02/14	25.1	143.04	21	145.19	142.00	4.1	10,733	0.04%
2022/02/11	16	146.84	8	148.75	147.00	8	10,937	0.07%
2022/02/10	20.7	147.86	10.2	147.76	148.50	10.5	11,265	0.09%
2022/02/09	10.1	148.25	8.5	148.51	150.00	1.6	11,402	0.01%
2022/02/08	3.3	145.84	20	145.68	146.00	-16.8	11,481	-0.15%
2022/02/07	14.5	139.82	12	141.79	143.00	2.5	11,584	0.02%
2022/01/26	18.2	141.25	25	141.86	141.00	-6.8	11,768	-0.06%
2022/01/25	7.2	139.94	17.6	138.97	137.00	-10.4	12,210	-0.09%
2022/01/24	21.3	139.43	20.2	137.81	140.50	1.1	12,678	0.01%
2022/01/21	26.4	141.64	4.2	141.28	139.00	22.2	13,031	0.17%
2022/01/20	27.2	144.00	24	144.98	146.00	3.2	13,503	0.02%
2022/01/19	20.8	145.72	8	145.31	144.50	12.8	13,633	0.09%
2022/01/18	10.3	150.07	9.5	151.11	148.00	0.8	13,849	0.01%
2022/01/17	25.1	148.21	22	148.57	150.00	3.1	14,101	0.02%
2022/01/14	25.1	146.74	73.5	146.70	149.50	-48.4	14,265	-0.34%
2022/01/13	70.7	146.47	13	147.15	144.50	57.7	14,534	0.40%
2022/01/12	10.3	147.28	13	147.81	148.50	-2.7	14,498	-0.02%
2022/01/11	26.2	147.15	8	149.75	145.00	18.2	14,569	0.12%
2022/01/10	9.1	152.44	36	152.15	152.00	-26.9	14,535	-0.19%
2022/01/07	67.8	152.74	13	150.82	148.50	54.8	14,682	0.37%
2022/01/06	19.2	155.48	15.5	155.94	155.00	3.7	14,744	0.03%
2022/01/05	43.2	158.46	17	158.32	158.00	26.1	14,851	0.18%
2022/01/04	22	162.23	3	162.00	161.50	19	14,915	0.13%
2022/01/03	5	164.50	6	164.25	164.50	-1	15,049	-0.01%
2021/12/30	13.2	165.07	34	165.19	165.00	-20.8	15,181	-0.14%
2021/12/29	46.5	163.86	7.3	163.71	163.00	39.2	15,371	0.26%
2021/12/28	31.4	166.15	11	166.23	165.50	20.4	15,706	0.13%
2021/12/27	11.2	166.64	28.4	167.83	168.00	-17.2	16,035	-0.11%
2021/12/24	43.8	166.72	14	167.29	165.50	29.8	16,183	0.18%
2021/12/23	14.5	167.70	65	168.41	169.00	-50.5	16,265	-0.31%
2021/12/22	68.1	167.10	42.6	168.80	165.00	25.5	16,277	0.16%
2021/12/21	40.1	166.06	34.9	166.08	164.50	5.2	16,226	0.03%
2021/12/20	33.3	164.50	37.2	164.84	163.50	-3.9	16,291	-0.02%
2021/12/17	35.5	164.00	21.1	163.93	163.50	14.3	16,348	0.09%
2021/12/16	21.6	165.56	46	165.98	167.50	-24.4	16,456	-0.15%
2021/12/15	18.6	159.98	93.1	159.73	161.00	-74.5	16,484	-0.45%
2021/12/14	87.1	155.40	10.6	154.53	154.00	76.5	16,523	0.46%
2021/12/13	41.2	159.36	42	160.45	160.00	-0.8	16,597	-0.01%
2021/12/10	56.6	160.17	53.5	160.58	159.00	3.1	16,904	0.02%
2021/12/09	28.8	165.23	23.5	166.02	164.50	5.3	16,928	0.03%
2021/12/08	44.9	166.96	53.1	166.73	164.00	-8.3	17,062	-0.05%
2021/12/07	115	168.30	75.5	167.96	166.00	39.5	17,168	0.23%	大買/
2021/12/06	54.8	171.71	40.5	172.26	173.00	14.3	17,134	0.08%
2021/12/03	73.5	172.09	90.1	172.22	171.00	-16.6	17,146	-0.10%
2021/12/02	115.1	169.64	121.6	170.05	167.00	-6.5	17,226	-0.04%	大買/大賣/
2021/12/01	37.7	164.75	75.5	164.47	167.50	-37.9	16,882	-0.22%
2021/11/30	43.4	160.58	56.2	161.40	161.00	-12.9	16,847	-0.08%
2021/11/29	54.3	152.26	62.2	153.81	156.00	-7.9	17,080	-0.05%
2021/11/26	29	156.19	31	156.73	155.50	-2	17,360	-0.01%
2021/11/25	52.5	159.65	17.9	160.03	158.50	34.6	17,456	0.20%
2021/11/24	37.5	159.61	43.6	160.93	162.00	-6.1	17,501	-0.03%
2021/11/23	97	161.66	36.1	161.38	161.00	60.9	17,568	0.35%
2021/11/22	107.8	165.84	135.4	166.37	165.00	-27.7	17,742	-0.16%	大買/大賣/
2021/11/19	96.3	159.89	106.5	158.57	157.00	-10.2	17,541	-0.06%	大賣/
2021/11/18	52.2	165.54	62.7	166.02	164.00	-10.5	17,641	-0.06%
2021/11/17	90	164.87	65.7	165.05	165.00	24.3	17,841	0.14%
2021/11/16	68.7	162.26	81	162.85	163.50	-12.3	18,130	-0.07%
2021/11/15	111.6	160.99	85	161.02	158.00	26.6	18,522	0.14%	大買/
2021/11/12	117.9	157.81	94.3	158.14	156.50	23.7	19,245	0.12%	大買/
2021/11/11	119.2	156.73	131.9	157.31	155.00	-12.7	19,449	-0.07%	大買/大賣/
2021/11/10	62	147.68	60.3	148.16	151.50	1.7	19,775	0.01%
2021/11/09	37	147.15	68.8	145.89	148.50	-31.8	20,183	-0.16%
2021/11/08	36.7	140.52	35	140.13	139.00	1.7	20,294	0.01%
2021/11/05	23.5	142.76	33.7	143.66	144.50	-10.3	20,862	-0.05%
2021/11/04	16.8	143.50	23	143.59	141.50	-6.3	21,186	-0.03%
2021/11/03	64.7	143.32	91	140.92	144.00	-26.3	21,558	-0.12%
2021/11/02	124.6	148.99	130.3	146.89	143.00	-5.7	21,513	-0.03%	大買/大賣/
2021/11/01	145.2	147.98	99.6	148.14	147.50	45.6	21,303	0.21%	大買/
2021/10/29	86.5	143.82	50.5	143.88	142.50	36	21,128	0.17%
2021/10/28	107.8	140.91	167.5	141.10	142.50	-59.7	20,966	-0.28%	大買/大賣/
2021/10/27	24	134.31	70.2	134.22	134.50	-46.2	20,899	-0.22%
2021/10/26	57.7	133.00	58.5	132.22	130.50	-0.7	21,149	0.00%
2021/10/25	47.4	129.84	37	131.47	132.00	10.4	21,707	0.05%
2021/10/22	65.3	126.15	52.2	126.63	128.00	13.1	22,361	0.06%
2021/10/21	65.3	125.09	62.2	125.09	123.00	3.1	23,211	0.01%
2021/10/20	17.2	120.26	5	120.50	120.00	12.2	23,493	0.05%
2021/10/19	45.1	120.67	27	122.02	121.00	18.1	25,066	0.07%
2021/10/18	7	117.00	20	117.88	118.50	-13	26,206	-0.05%
2021/10/15	34	119.38	35	119.24	118.00	-1	27,347	0.00%
2021/10/14	51	115.13	76.2	115.85	116.50	-25.2	28,322	-0.09%
2021/10/13	62.2	113.87	50	113.99	111.50	12.2	28,502	0.04%
2021/10/12	23	119.13	22.3	117.90	117.00	0.7	28,564	0.00%
2021/10/08	46.1	121.79	31	120.81	119.50	15	28,733	0.05%
2021/10/07	33.1	122.97	51.1	123.01	123.00	-18	28,944	-0.06%
2021/10/06	18	118.42	24.1	119.05	117.50	-6.1	29,236	-0.02%
2021/10/05	42.3	116.67	59	115.72	119.50	-16.8	29,528	-0.06%
2021/10/04	68.3	116.12	87.3	116.78	113.00	-19	29,546	-0.06%
2021/10/01	33.5	125.27	37.5	126.42	122.50	-4.1	29,663	-0.01%
2021/09/30	81.8	128.59	86.3	128.96	131.00	-4.6	30,246	-0.02%
2021/09/29	32.4	128.06	38.2	128.24	129.00	-5.8	30,977	-0.02%
2021/09/28	51.7	134.45	50	133.99	132.50	1.7	32,629	0.01%
2021/09/27	43.3	135.15	38.1	135.70	136.00	5.2	33,739	0.02%
2021/09/24	32.7	129.88	54.3	131.21	132.00	-21.6	34,646	-0.06%
2021/09/23	48.3	129.54	45	128.26	127.00	3.3	35,414	0.01%
2021/09/22	45.2	131.75	49	132.37	130.00	-3.8	35,954	-0.01%
2021/09/17	32.7	130.39	48.3	130.85	133.00	-15.6	37,050	-0.04%
2021/09/16	43.3	127.38	45.6	127.52	128.00	-2.4	38,257	-0.01%
2021/09/15	111.9	127.33	74.4	124.99	126.00	37.5	38,955	0.10%	大買/
2021/09/14	30.2	134.33	69	134.14	132.50	-38.8	38,952	-0.10%
2021/09/13	55.2	140.50	35	139.44	137.00	20.1	38,962	0.05%
2021/09/10	50.6	138.15	45.5	138.76	141.00	5.1	39,056	0.01%
2021/09/09	41	135.95	44.5	136.49	138.00	-3.5	38,969	-0.01%
2021/09/08	51.5	133.69	54.1	134.02	134.00	-2.6	38,931	-0.01%
2021/09/07	100.9	133.96	87.3	133.27	133.50	13.5	38,964	0.03%
2021/09/06	43.3	138.03	48.4	138.05	136.50	-5.1	38,825	-0.01%
2021/09/03	66.4	140.04	61.2	139.42	139.00	5.3	38,888	0.01%
2021/09/02	97.4	144.29	40	143.21	140.00	57.4	38,937	0.15%
2021/09/01	82.7	144.20	109.9	144.26	148.00	-27.2	38,896	-0.07%	大賣/
2021/08/31	66.4	140.84	48.1	140.98	140.00	18.3	38,843	0.05%
2021/08/30	37.3	140.06	30	139.67	139.50	7.3	39,138	0.02%
2021/08/27	55.9	139.43	81.1	138.93	139.00	-25.2	39,411	-0.06%
2021/08/26	69.3	141.88	66.4	142.03	140.00	2.9	39,495	0.01%
2021/08/25	97.6	140.44	103	140.26	142.00	-5.5	39,566	-0.01%	大賣/
2021/08/24	106.1	139.06	87.8	139.27	135.50	18.3	40,059	0.05%	大買/
2021/08/23	93	138.99	83.3	140.19	140.00	9.7	40,213	0.02%
2021/08/20	162.1	132.98	158.2	132.93	133.00	3.9	40,683	0.01%	大買/大賣/
2021/08/19	154.8	136.56	156.3	135.92	130.50	-1.5	40,705	0.00%	大買/大賣/
2021/08/18	280.5	135.40	272	134.21	143.00	8.5	41,179	0.02%	大買/大賣/
2021/08/17	168.7	138.05	345	134.69	132.50	-176.3	41,023	-0.43%	大買/大賣/鉅額交易
2021/08/16	166.2	138.39	206.3	138.54	143.50	-40.1	41,087	-0.10%	大買/大賣/
2021/08/13	116.5	143.07	89	143.75	140.50	27.5	40,593	0.07%	大買/
2021/08/12	100.8	158.45	94.8	158.18	156.00	6	40,534	0.01%
2021/08/11	196	162.59	193.2	164.06	160.00	2.8	40,888	0.01%	大買/大賣/
2021/08/10	98.1	171.06	144.8	170.24	173.00	-46.6	40,474	-0.12%	大賣/
2021/08/09	147.8	174.54	129.5	171.31	170.00	18.3	40,505	0.05%	大買/大賣/
2021/08/06	55.4	182.88	284.3	182.32	182.50	-228.9	40,913	-0.56%	大賣/鉅額交易
2021/08/05	37.5	182.91	84.7	184.18	185.00	-47.2	41,731	-0.11%
2021/08/04	58.4	184.93	504	183.96	182.00	-445.7	42,340	-1.05%	大賣/鉅額交易
2021/08/03	45.1	185.28	56.3	185.60	185.50	-11.2	42,249	-0.03%
2021/08/02	319.6	186.17	99.3	186.94	183.00	220.3	42,628	0.52%	大買/鉅額交易
2021/07/30	132.1	186.87	120.5	186.22	180.50	11.6	42,590	0.03%	大買/大賣/
2021/07/29	174.2	181.07	180.1	180.79	188.50	-5.9	42,758	-0.01%	大買/大賣/
2021/07/28	320.8	181.58	206.4	181.42	175.00	114.4	42,512	0.27%	大買/大賣/鉅額交易
2021/07/27	310.6	204.19	276.3	203.54	194.00	34.3	42,076	0.08%	大買/大賣/
2021/07/26	242.8	201.87	174.4	202.57	201.50	68.3	41,419	0.17%	大買/大賣/
2021/07/23	475.1	203.22	414.1	202.36	197.00	61	41,083	0.15%	大買/大賣/
2021/07/22	190.1	187.79	305.8	189.74	196.50	-115.8	39,927	-0.29%	大買/大賣/鉅額交易
2021/07/21	299.4	181.01	274.7	181.57	179.00	24.7	38,802	0.06%	大買/大賣/
2021/07/20	472.4	175.29	350.3	175.74	173.00	122.1	37,735	0.32%	大買/大賣/鉅額交易
2021/07/19	39.9	166.08	66.9	167.68	172.50	-27	36,614	-0.07%
2021/07/16	63.3	165.90	68.8	164.70	163.50	-5.5	36,415	-0.02%
2021/07/15	68.6	162.40	82.4	162.09	164.50	-13.8	36,323	-0.04%
2021/07/14	109.2	159.48	68	159.76	159.00	41.3	36,166	0.11%	大買/
2021/07/13	312.2	167.38	113.2	167.30	162.00	199	35,852	0.56%	大買/大賣/鉅額交易
2021/07/12	179.1	169.57	185	170.99	171.00	-6	35,506	-0.02%	大買/大賣/
2021/07/09	131.3	165.01	98.6	165.73	164.50	32.7	35,077	0.09%	大買/
2021/07/08	144.6	168.36	172.2	167.90	166.00	-27.6	34,874	-0.08%	大買/大賣/
2021/07/07	290	168.08	175.6	169.59	165.00	114.4	35,149	0.33%	大買/大賣/鉅額交易
2021/07/06	209	174.23	197.5	174.23	172.50	11.5	35,027	0.03%	大買/大賣/
2021/07/05	595.6	181.04	480.4	180.48	170.00	115.2	35,270	0.33%	大買/大賣/鉅額交易
2021/07/02	215.6	165.73	327.5	167.10	174.00	-111.9	34,121	-0.33%	大買/大賣/鉅額交易
2021/07/01	353.3	165.91	259.5	165.38	158.50	93.7	33,859	0.28%	大買/大賣/
2021/06/30	183.3	159.19	211.1	159.45	163.00	-27.8	33,203	-0.08%	大買/大賣/
2021/06/29	191.1	155.01	163.7	153.97	154.00	27.4	32,843	0.08%	大買/大賣/
2021/06/28	334.9	154.61	309.9	154.81	154.00	25	32,911	0.08%	大買/大賣/
2021/06/25	375.2	143.97	329.9	143.65	146.50	45.3	32,506	0.14%	大買/大賣/
2021/06/24	217.7	135.23	163.3	134.72	136.00	54.4	31,619	0.17%	大買/大賣/
2021/06/23	37	127.57	137.1	131.25	133.00	-100.1	30,984	-0.32%	大賣/
2021/06/22	73.2	122.86	89.3	122.33	121.00	-16.1	31,097	-0.05%
2021/06/21	73.8	122.30	68.5	122.23	120.50	5.2	31,263	0.02%
2021/06/18	109.3	129.87	50.2	130.30	129.00	59.1	31,803	0.19%	大買/
2021/06/17	67	129.24	78	129.54	131.50	-11	31,874	-0.03%
2021/06/16	58.7	131.83	35.3	131.34	129.50	23.4	31,976	0.07%
2021/06/15	87	134.15	155.6	133.43	136.00	-68.6	32,598	-0.21%	大賣/
2021/06/11	58.2	132.53	59	133.27	131.00	-0.8	32,521	0.00%
2021/06/10	76.3	132.97	81.3	133.53	132.00	-4.9	33,066	-0.01%
2021/06/09	120	131.11	93.1	130.82	131.50	26.9	33,186	0.08%	大買/
2021/06/08	179.6	134.45	183.1	133.32	130.50	-3.5	33,157	-0.01%	大買/大賣/
2021/06/07	207.4	136.78	154	135.76	135.50	53.4	33,082	0.16%	大買/大賣/
2021/06/04	57	136.57	110.3	136.78	139.00	-53.3	32,754	-0.16%	大賣/
2021/06/03	100.2	135.25	119	135.79	135.50	-18.9	32,674	-0.06%	大賣/
2021/06/02	128	135.63	122.5	137.33	134.50	5.6	32,743	0.02%	大買/大賣/
2021/06/01	194.4	140.11	199.2	140.01	136.50	-4.8	32,623	-0.01%	大買/大賣/
2021/05/31	174.4	135.79	125.4	136.26	134.00	49	32,109	0.15%	大買/大賣/
2021/05/28	244.2	133.78	244.3	133.74	135.00	-0.1	32,079	0.00%	大買/大賣/
2021/05/27	244.8	128.63	221	128.20	126.50	23.8	31,786	0.07%	大買/大賣/
2021/05/26	380.3	131.13	310.6	130.12	126.00	69.7	31,719	0.22%	大買/大賣/
2021/05/25	204	123.00	190.3	125.25	128.50	13.8	31,670	0.04%	大買/大賣/
2021/05/24	83.3	110.54	132.1	112.02	117.00	-48.8	31,912	-0.15%	大賣/
2021/05/21	81.2	104.44	90.6	104.14	106.50	-9.5	32,155	-0.03%
2021/05/20	126.8	105.18	64.2	106.29	101.50	62.5	31,940	0.20%	大買/
2021/05/19	191.6	110.81	142	110.55	112.50	49.6	31,854	0.16%	大買/大賣/
2021/05/18	35	104.33	81.6	104.75	107.00	-46.6	31,891	-0.15%
2021/05/17	114.5	101.26	105.2	102.37	97.70	9.3	32,241	0.03%	大買/大賣/
2021/05/14	226.8	114.70	193	112.91	108.50	33.7	31,922	0.11%	大買/大賣/
2021/05/13	151.3	114.99	198.5	114.60	115.00	-47.1	31,103	-0.15%	大買/大賣/
2021/05/12	120.4	117.00	139.5	116.39	112.00	-19.1	30,227	-0.06%	大買/大賣/
2021/05/11	70.9	124.52	14.4	124.35	124.00	56.5	29,540	0.19%
2021/05/10	159.4	142.23	107	141.68	137.50	52.4	29,435	0.18%	大買/大賣/
2021/05/07	83.4	135.66	86	134.55	139.50	-2.7	28,925	-0.01%
2021/05/06	119.6	129.01	178.2	128.51	127.00	-58.7	28,709	-0.20%	大買/大賣/
2021/05/05	95.5	133.72	71.2	133.87	123.00	24.3	28,203	0.09%
2021/05/04	66.8	141.13	139.8	139.19	136.50	-73	27,815	-0.26%	大賣/
2021/05/03	127.3	157.64	112.5	153.49	151.50	14.7	27,521	0.05%	大買/大賣/
2021/04/29	81.2	167.71	63.6	167.73	168.00	17.5	27,241	0.06%
2021/04/28	130	166.67	103.4	168.46	165.00	26.6	27,134	0.10%	大買/大賣/
2021/04/27	25.5	163.58	17.2	161.90	164.50	8.4	26,958	0.03%
2021/04/26	19.9	157.27	32.4	156.69	161.50	-12.5	27,069	-0.05%
2021/04/23	24.2	145.47	6.3	147.79	150.00	17.9	27,253	0.07%
2021/04/22	23.7	151.69	21.6	150.54	145.00	2.2	27,692	0.01%
2021/04/21	16.9	151.52	72.1	150.16	153.00	-55.3	28,505	-0.19%
2021/04/20	15.4	144.18	30.4	143.42	147.00	-15	28,550	-0.05%
2021/04/19	12.7	138.91	19.5	139.87	142.00	-6.8	28,673	-0.02%
2021/04/16	19.1	139.81	23.2	141.76	139.50	-4.1	28,936	-0.01%
2021/04/15	16.3	134.78	22.2	135.36	137.00	-5.9	29,104	-0.02%
2021/04/14	24.8	130.11	36.9	131.04	138.00	-12.1	29,421	-0.04%
2021/04/13	199.1	144.00	156.8	144.40	137.50	42.4	29,575	0.14%	大買/大賣/
2021/04/12	225.3	137.45	231.3	137.24	137.00	-5.9	29,131	-0.02%	大買/大賣/
2021/04/09	342.2	138.57	265	135.19	131.50	77.2	28,986	0.27%	大買/大賣/
2021/04/08	161.6	130.34	149.5	131.76	136.00	12.1	28,283	0.04%	大買/大賣/
2021/04/07	297.6	120.56	248	121.59	124.00	49.6	28,316	0.18%	大買/大賣/
2021/04/06	49	111.79	101.5	113.21	116.00	-52.5	28,187	-0.19%	大賣/
2021/04/01	135.4	107.10	148.1	107.26	105.50	-12.7	28,751	-0.04%	大買/大賣/
2021/03/31	150.2	104.98	126.3	104.82	104.00	24	28,576	0.08%	大買/大賣/
2021/03/30	147.6	99.76	223.5	99.09	101.50	-75.9	28,154	-0.27%	大買/大賣/
2021/03/29	88.1	96.01	90.7	96.16	95.70	-2.6	27,520	-0.01%
2021/03/26	77	92.09	84.7	92.48	93.70	-7.7	27,331	-0.03%
2021/03/25	85.5	92.27	31.4	92.37	90.60	54.1	27,332	0.20%
2021/03/24	96.2	96.35	93.8	96.12	95.30	2.4	27,472	0.01%
2021/03/23	179.5	98.23	137.5	98.36	95.30	42.1	27,384	0.15%	大買/大賣/
2021/03/22	40.4	93.74	59.3	94.10	93.80	-18.9	26,705	-0.07%
2021/03/19	67.3	93.16	50.4	93.30	93.70	16.9	26,856	0.06%
2021/03/18	156.3	94.47	217	94.26	94.00	-60.7	26,880	-0.23%	大買/大賣/
2021/03/17	35.2	89.71	21.3	89.51	90.00	13.9	26,435	0.05%
2021/03/16	165.4	91.88	192.8	92.01	89.50	-27.4	26,542	-0.10%	大買/大賣/
2021/03/15	70.2	89.57	116.1	89.11	90.10	-45.9	26,602	-0.17%	大賣/
2021/03/12	80.5	87.31	49.1	87.65	86.70	31.5	26,703	0.12%
2021/03/11	48.1	87.74	52	87.87	89.00	-4	27,580	-0.01%
2021/03/10	103.6	85.48	84	85.01	84.50	19.6	28,013	0.07%	大買/
2021/03/09	42.1	85.99	50.2	85.90	85.10	-8.2	28,215	-0.03%
2021/03/08	114	88.77	97	88.81	86.20	17	28,994	0.06%	大買/
2021/03/05	96.1	86.26	90.2	86.68	87.00	5.9	29,820	0.02%
2021/03/04	111.5	89.17	115.1	89.15	87.80	-3.5	29,933	-0.01%	大買/大賣/
2021/03/03	112.9	87.48	122	88.04	90.60	-9.2	29,980	-0.03%	大買/大賣/
2021/03/02	130.7	92.37	115.7	92.28	86.80	15	30,062	0.05%	大買/大賣/
2021/02/26	115.6	90.54	109.4	90.69	91.40	6.2	29,945	0.02%	大買/大賣/
2021/02/25	228.1	92.89	199.8	91.67	90.60	28.3	30,326	0.09%	大買/大賣/
2021/02/24	173.5	92.21	170.5	92.63	92.10	3	30,487	0.01%	大買/大賣/
2021/02/23	149.2	84.61	140.2	84.68	86.00	9	29,911	0.03%	大買/大賣/
2021/02/22	19	80.75	32.2	81.88	82.30	-13.2	29,065	-0.05%
2021/02/19	98	74.18	134.2	74.35	74.90	-36.1	28,805	-0.13%	大賣/
2021/02/18	111.6	71.62	150.1	72.12	72.60	-38.5	28,339	-0.14%	大買/大賣/
2021/02/17	37.1	68.25	94.8	68.33	69.10	-57.7	27,549	-0.21%
2021/02/05	30	62.97	25	63.12	62.90	5	26,889	0.02%
2021/02/04	16	62.18	10	62.17	62.30	6	26,811	0.02%
2021/02/03	12	61.60	7	61.97	61.50	5	26,732	0.02%
2021/02/02	31	61.19	59	61.01	61.00	-28	26,724	-0.10%
2021/02/01	12.1	58.31	20	58.98	59.60	-7.9	26,712	-0.03%
2021/01/29	23	59.03	13	59.38	58.50	10	26,606	0.04%
2021/01/28	69	59.64	15	59.94	59.00	54	26,521	0.20%
2021/01/27	18	62.06	28	62.35	61.90	-10	26,408	-0.04%
2021/01/26	44	62.91	60.5	62.73	62.50	-16.5	26,334	-0.06%
2021/01/25	39.2	61.52	39	62.42	63.50	0.2	26,208	0.00%
2021/01/22	8	62.61	23	63.33	63.00	-15	26,023	-0.06%
2021/01/21	36.1	63.03	35	62.84	63.00	1.1	25,907	0.00%
2021/01/20	58.1	63.19	48	63.69	61.90	10.1	25,707	0.04%
2021/01/19	41.2	66.77	38	67.27	65.30	3.2	25,404	0.01%
2021/01/18	78	66.37	63	65.96	66.10	15	25,198	0.06%
2021/01/15	82.2	67.12	33.5	67.19	66.00	48.7	24,967	0.19%
2021/01/14	80.1	66.68	123.6	67.13	69.50	-43.5	24,560	-0.18%	大賣/
2021/01/13	12	62.91	66	63.01	64.20	-54	23,805	-0.23%
2021/01/12	41.3	62.68	14	63.06	61.90	27.3	23,653	0.12%
2021/01/11	36.3	64.68	72	64.64	64.20	-35.7	23,474	-0.15%
2021/01/08	29.1	63.35	43	63.54	63.50	-13.9	23,227	-0.06%
2021/01/07	62	63.97	62.7	64.37	64.30	-0.7	23,033	0.00%
2021/01/06	54.4	62.03	90	62.14	61.60	-35.7	22,772	-0.16%
2021/01/05	62.3	64.26	52.2	64.17	63.40	10.1	22,621	0.04%
2021/01/04	118.5	66.16	135	66.04	66.00	-16.5	22,408	-0.07%	大買/大賣/
2020/12/31	61.1	64.51	52	64.43	64.70	9.1	21,919	0.04%
2020/12/30	140	64.47	141	64.81	63.70	-1	21,457	0.00%	大買/大賣/
2020/12/29	213.2	64.75	53	63.61	62.10	160.2	20,765	0.77%	大買/鉅額交易
2020/12/28	62	64.60	116	64.57	65.80	-54	19,867	-0.27%	大賣/
2020/12/25	38	59.09	71	59.18	59.90	-33	18,841	-0.18%
2020/12/24	43	58.27	98	58.89	57.90	-55	18,434	-0.30%
2020/12/23	85	57.09	42	56.93	57.50	43	18,058	0.24%
2020/12/22	66	57.01	54	56.55	55.50	12	17,830	0.07%
2020/12/21	25	56.68	45	56.97	56.10	-20	17,535	-0.11%
2020/12/18	96	57.85	98	58.26	57.50	-2	17,267	-0.01%
2020/12/17	24.2	55.82	43	56.06	56.30	-18.8	16,651	-0.11%
2020/12/16	44	55.39	52	55.56	55.20	-8	16,400	-0.05%
2020/12/15	63	54.84	39	54.82	54.60	24	16,209	0.15%
2020/12/14	76	57.73	45	57.43	56.80	31	15,845	0.20%
2020/12/11	102	57.81	95	57.32	57.40	7	15,579	0.04%	大買/
2020/12/10	55.5	58.96	27	59.26	58.60	28.5	15,224	0.19%
2020/12/09	170	61.49	115	61.69	60.40	55	14,889	0.37%	大買/大賣/
2020/12/08	84.2	59.04	42	59.07	59.00	42.2	14,047	0.30%
2020/12/07	120	58.11	291.1	59.04	60.10	-171.1	13,521	-1.27%	大買/大賣/鉅額交易
2020/12/04	146	55.59	147	55.86	54.70	-1	12,300	-0.01%	大買/大賣/
2020/12/03	88	53.95	97	53.95	53.90	-9	11,514	-0.08%
2020/12/02	200.5	56.00	106.6	55.96	55.20	93.8	11,077	0.85%	大買/大賣/
2020/12/01	118	53.68	205.4	54.10	55.50	-87.4	9,964	-0.88%	大買/大賣/
2020/11/30	59	51.07	58	51.24	50.50	1	8,748	0.01%
2020/11/27	31.5	50.06	16	50.23	50.30	15.5	8,301	0.19%
2020/11/26	221	50.11	233	50.36	50.00	-12	7,875	-0.15%	大買/大賣/
2020/11/25	142.1	49.89	118.1	49.06	49.00	24	7,248	0.33%	大買/大賣/
2020/11/24	326.1	51.94	263.2	50.46	49.70	63	6,773	0.93%	大買/大賣/
2020/11/23	226.3	50.28	273	49.82	51.30	-46.7	5,808	-0.80%	大買/大賣/
2020/11/20	41.1	45.34	75	45.32	46.65	-33.9	4,521	-0.75%
2020/11/19	12	42.35	49.4	42.21	42.45	-37.4	3,918	-0.95%
2020/11/18	2	41.58	0	0.00	41.70	2	3,891	0.05%
2020/11/17	1	41.80	5.1	41.90	41.80	-4.1	3,919	-0.10%
2020/11/16	32	42.21	4	42.39	42.20	28	3,987	0.70%
2020/11/13	1	41.00	7	41.20	41.40	-6	4,071	-0.15%
2020/11/12	19	41.20	0	0.00	41.35	19	4,204	0.45%
2020/11/11	11	41.94	0	0.00	41.85	11	4,148	0.27%
2020/11/10	21	42.25	1	41.95	42.30	20	4,128	0.48%
2020/11/09	18	43.41	70	43.09	43.70	-52	4,027	-1.29%
2020/11/06	3	41.75	10	42.65	41.75	-7	3,842	-0.18%
2020/11/05	73	42.02	1	41.70	42.00	72	3,825	1.88%
2020/11/04	3	42.15	64	42.42	42.75	-61	3,806	-1.60%
2020/11/02	11	40.79	1	40.55	40.60	10	3,749	0.27%
2020/10/30	0	0.00	4	41.95	41.95	-4	3,713	-0.11%
2020/10/29	10	41.50	26	41.50	42.05	-16	3,686	-0.43%
2020/10/28	52	42.06	39	42.35	42.00	13	3,719	0.35%
2020/10/27	1	42.00	60	41.99	42.20	-59	3,696	-1.60%
2020/10/26	18.4	42.73	8	42.61	42.50	10.4	3,671	0.28%
2020/10/23	0	0.00	4	42.84	43.30	-4	3,587	-0.11%
2020/10/22	1	42.25	3	41.97	42.50	-2	3,533	-0.06%
2020/10/21	32	42.75	21	42.69	42.75	11	3,440	0.32%
2020/10/20	6	41.23	2	41.28	41.45	4	3,270	0.12%
2020/10/19	15	41.56	4	41.61	41.60	11	3,252	0.34%
2020/10/16	3	41.13	5	40.57	40.70	-2	3,215	-0.06%
2020/10/15	8	41.01	5	41.18	41.30	3	3,237	0.09%
2020/10/14	31	40.79	7	40.83	40.80	24	3,161	0.76%
2020/10/13	39	40.01	24	39.73	40.45	15	3,027	0.50%
2020/10/12	10	39.24	0	0.00	38.55	10	2,857	0.35%
2020/10/08	0	0.00	2	37.83	37.70	-2	2,776	-0.07%
2020/10/07	0	0.00	0.1	37.25	37.30	-0.1	2,815	0.00%
2020/09/30	0	0.00	1	37.30	37.25	-1	3,259	-0.03%
2020/09/29	1	37.00	3	36.93	36.80	-2	3,301	-0.06%
2020/09/28	1	36.75	10	36.50	36.90	-9	3,340	-0.27%
2020/09/25	22	35.77	4	35.50	35.70	18	3,388	0.53%
2020/09/24	1	37.40	106	36.57	36.70	-105	3,390	-3.10%	大賣/鉅額交易
2020/09/22	0	0.00	1	37.75	37.80	-1	3,462	-0.03%
2020/09/21	0	0.00	1	38.65	38.30	-1	3,456	-0.03%
2020/09/18	1	38.85	1	39.20	38.70	0	3,468	0.00%
2020/09/17	0	0.00	2	38.85	38.90	-2	3,474	-0.06%
2020/09/16	109	39.11	5	38.98	38.75	104	3,468	3.00%	大買/鉅額交易
2020/09/15	5	38.79	30	38.88	38.70	-25	3,427	-0.73%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/10	23	37.35	0	0.00	36.85	23	3,337	0.69%
2020/09/08	1	36.90	0	0.00	37.10	1	3,368	0.03%
2020/09/03	3	37.20	0	0.00	37.00	3	3,590	0.08%
2020/09/02	1	36.80	0	0.00	36.70	1	3,618	0.03%
2020/09/01	0	0.00	15	36.42	36.40	-15	3,637	-0.41%
2020/08/31	1	36.40	18	36.43	36.40	-17	3,728	-0.46%
2020/08/28	0	0.00	7	36.34	36.40	-7	3,821	-0.18%
2020/08/27	1	36.40	0	0.00	36.40	1	3,944	0.03%
2020/08/25	15	36.50	0	0.00	36.45	15	4,068	0.37%
2020/08/24	18	35.94	1	36.40	36.30	17	4,067	0.42%
2020/08/21	13	36.18	1	36.00	36.20	12	4,088	0.29%
2020/08/20	31	36.09	19	36.57	35.80	12	4,089	0.29%
2020/08/19	14	39.11	9	39.58	38.70	5	4,086	0.12%
2020/08/18	5	40.84	19	40.67	41.00	-14	3,993	-0.35%
2020/08/17	3	38.87	0	0.00	40.00	3	3,930	0.08%
2020/08/14	7	38.59	0	0.00	38.75	7	3,960	0.18%
2020/08/13	8	39.28	1	39.15	39.05	7	4,036	0.17%
2020/08/10	0	0.00	2	39.20	39.10	-2	4,881	-0.04%
2020/08/07	4	40.21	0	0.00	40.10	4	4,998	0.08%
2020/08/06	5	40.49	16	40.83	40.65	-11	5,173	-0.21%
2020/08/05	1	39.75	0	0.00	40.40	1	5,266	0.02%
2020/08/04	33	39.80	0	0.00	39.80	33	5,351	0.62%
2020/08/03	25	40.25	33	40.56	40.00	-8	5,469	-0.15%
2020/07/31	0	0.00	2	39.65	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	11	39.59	39.30	-11	5,584	-0.20%
2020/07/29	7	38.24	1.3	38.31	38.40	5.7	5,681	0.10%
2020/07/28	1	39.50	2.2	39.38	38.00	-1.2	5,800	-0.02%
2020/07/27	6	38.73	5	39.12	38.95	1	5,966	0.02%
2020/07/24	5	39.55	0	0.00	38.70	5	6,251	0.08%
2020/07/23	1	39.50	5	39.55	39.50	-4	6,521	-0.06%
2020/07/22	13	39.43	7	39.07	39.40	6	6,545	0.09%
2020/07/21	11	38.64	19	38.92	38.95	-8	6,536	-0.12%
2020/07/20	5	36.90	0	0.00	36.85	5	6,465	0.08%
2020/07/17	3	37.10	1	37.05	37.05	2	6,498	0.03%
2020/07/15	5	38.10	0	0.00	37.40	5	6,545	0.08%
2020/07/14	2	37.65	2	37.43	37.65	0	6,611	0.00%
2020/07/13	5	38.61	0	0.00	38.60	5	6,649	0.08%
2020/07/10	47	39.15	0	0.00	38.45	47	6,730	0.70%
2020/07/09	55	41.45	104	41.92	40.40	-49	6,717	-0.73%	大賣/
2020/07/08	5	40.13	6	40.20	40.05	-1	6,447	-0.02%
2020/07/07	1	39.45	15	39.40	39.35	-14	6,435	-0.22%
2020/07/06	3	39.67	4	40.06	40.05	-1	6,414	-0.02%
2020/07/03	12	39.37	2	39.18	39.10	10	6,373	0.16%
2020/07/02	13	40.01	10	39.80	40.20	3	6,358	0.05%
2020/07/01	10	39.54	0	0.00	39.40	10	6,338	0.16%
2020/06/29	5	38.35	0	0.00	38.45	5	6,310	0.08%
2020/06/24	6	38.91	2	39.15	39.00	4	6,294	0.06%
2020/06/23	1	38.75	1	39.25	38.65	0	6,308	0.00%
2020/06/22	10	39.15	0	0.00	39.05	10	6,307	0.16%
2020/06/19	20	38.75	0	0.00	38.65	20	6,320	0.32%
2020/06/18	25	38.42	1	38.35	38.50	24	6,309	0.38%
2020/06/17	5	38.50	0	0.00	38.50	5	6,303	0.08%
2020/06/16	15	38.73	12	38.52	38.75	3	6,325	0.05%
2020/06/15	7	39.04	0	0.00	38.00	7	6,365	0.11%
2020/06/12	1	38.10	7	38.34	38.95	-6	6,356	-0.09%
2020/06/11	36	39.94	4	40.01	39.30	32	6,338	0.50%
2020/06/10	2	41.93	18	42.16	42.50	-16	6,222	-0.26%
2020/06/09	3	42.32	14	42.19	42.00	-11	6,293	-0.17%
2020/06/08	3	42.20	3	42.12	41.85	0	6,372	0.00%
2020/06/05	9	42.61	0	0.00	42.40	9	6,500	0.14%
2020/06/04	31	42.02	7	42.25	42.25	24	6,432	0.37%
2020/06/03	11	41.67	9	41.94	42.05	2	6,363	0.03%
2020/06/02	0	0.00	9	41.36	40.80	-9	6,248	-0.14%
2020/06/01	3	41.65	2	41.90	41.40	1	6,234	0.02%
2020/05/29	0	0.00	11	40.51	40.85	-11	6,151	-0.18%
2020/05/28	12	40.87	4	41.16	40.40	8	6,150	0.13%
2020/05/26	12	41.00	1	41.10	41.40	11	6,071	0.18%
2020/05/25	6	40.98	0	0.00	40.65	6	5,962	0.10%
2020/05/22	10	40.99	3	40.70	40.00	7	5,905	0.12%
2020/05/21	18	41.54	9	41.61	42.15	9	5,818	0.15%
2020/05/20	14	41.98	6	41.93	41.65	8	5,792	0.14%
2020/05/19	13	42.30	20	42.33	42.75	-7	5,728	-0.12%
2020/05/18	23	42.82	36	42.70	41.75	-13	5,597	-0.23%
2020/05/15	63	44.75	90	44.17	42.60	-27	5,475	-0.49%
2020/05/14	19	42.55	15	43.05	42.00	4	4,877	0.08%
2020/05/13	105	42.91	70	43.08	42.95	35	4,760	0.74%	大買/
2020/05/12	87	42.41	130	42.43	43.20	-43	4,578	-0.94%	大賣/
2020/05/11	34	41.98	4	41.43	41.20	30	4,449	0.67%
2020/05/08	48	42.57	44	43.00	42.50	4	4,333	0.09%
2020/05/07	12	41.67	9	42.06	42.20	3	4,200	0.07%
2020/05/06	3	41.40	23	41.67	41.40	-20	4,096	-0.49%
2020/05/05	6	41.39	9	41.68	41.80	-3	4,017	-0.07%
2020/05/04	22	41.33	5	40.76	41.40	17	3,911	0.43%
2020/04/30	52	41.73	64	40.96	41.00	-12	3,808	-0.32%
2020/04/29	44	40.07	113	40.70	40.80	-69	3,629	-1.90%	大賣/
2020/04/28	35	39.58	45	39.92	40.10	-10	3,359	-0.30%
2020/04/27	0	0.00	2	37.30	37.80	-2	3,115	-0.06%
2020/04/24	20	36.70	0	0.00	36.75	20	3,089	0.65%
2020/04/23	6	37.03	2	36.60	36.70	4	3,081	0.13%
2020/04/21	3	36.28	9	36.40	36.25	-6	3,107	-0.19%
2020/04/20	6	35.80	0	0.00	35.90	6	3,168	0.19%
2020/04/17	30	36.21	30	35.67	35.80	0	3,186	0.00%
2020/04/16	8	35.61	22	35.51	35.85	-14	3,137	-0.44%
2020/04/15	21	35.13	9	35.36	34.55	12	3,158	0.38%
2020/04/14	14	34.16	28	34.26	34.15	-14	3,136	-0.45%
2020/04/13	10	33.40	16	32.90	32.70	-6	3,109	-0.19%
2020/04/10	1	32.40	2	32.60	32.70	-1	3,089	-0.03%
2020/04/09	15	32.00	0	0.00	32.20	15	3,138	0.48%
2020/04/01	0	0.00	1	28.70	28.90	-1	3,385	-0.03%
2020/03/25	1	26.80	0	0.00	26.80	1	4,053	0.02%
2020/03/24	0	0.00	2	25.60	25.45	-2	4,568	-0.04%
2020/03/23	2	24.73	3	24.75	24.25	-1	4,892	-0.02%
2020/03/20	2	25.15	3	25.48	25.95	-1	4,954	-0.02%
2020/03/18	1	27.80	1	26.80	26.70	0	4,927	0.00%
2020/03/17	2	27.70	5	27.96	27.50	-3	4,914	-0.06%
2020/03/16	8	29.41	2	29.20	28.50	6	4,911	0.12%
2020/03/13	13	30.29	1	29.60	30.50	12	4,885	0.25%
2020/03/12	3	33.48	12	33.24	32.50	-9	4,786	-0.19%
2020/03/11	10	36.57	3	36.27	36.00	7	4,664	0.15%
2020/03/09	3	34.15	0	0.00	33.85	3	4,461	0.07%
2020/03/06	0	0.00	1	36.25	35.95	-1	4,420	-0.02%
2020/03/05	10	36.40	0	0.00	36.10	10	4,402	0.23%
2020/03/04	0	0.00	7	35.56	35.85	-7	4,361	-0.16%
2020/03/03	1	35.60	1	35.55	35.55	0	4,345	0.00%
2020/02/26	0	0.00	1	35.05	35.05	-1	4,297	-0.02%
2020/02/25	1	34.60	0	0.00	35.45	1	4,284	0.02%
2020/02/24	2	35.65	0	0.00	35.45	2	4,266	0.05%
2020/02/21	2	36.33	1	36.20	36.05	1	4,250	0.02%
2020/02/20	0	0.00	1	35.95	36.95	-1	4,202	-0.02%
2020/02/19	0	0.00	0	35.80	35.70	0	4,172	0.00%
2020/02/18	1	35.85	0	0.00	35.80	1	4,155	0.02%
2020/02/17	0	0.00	4	35.56	35.75	-4	4,127	-0.10%
2020/02/14	3	35.70	0	0.00	36.00	3	4,107	0.07%
2020/02/12	1	34.90	3	35.10	35.15	-2	4,048	-0.05%
2020/02/11	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/02/10	1	33.50	0	0.00	33.70	1	4,016	0.02%
2020/02/07	0	0.00	1	34.45	34.00	-1	4,012	-0.02%
2020/02/06	1	34.90	0	0.00	34.95	1	3,996	0.03%
2020/02/04	5	34.65	0	0.00	34.40	5	3,949	0.13%
2020/01/31	0	0.00	2	34.00	34.25	-2	3,872	-0.05%
2020/01/30	2	34.93	0	0.00	34.15	2	3,855	0.05%
2020/01/20	2	38.03	3	38.15	37.90	-1	3,774	-0.03%
2020/01/17	0	0.00	6	38.00	38.00	-6	3,745	-0.16%
2020/01/16	0	0.00	2	38.03	38.10	-2	3,723	-0.05%
2020/01/15	10	38.77	18	38.57	38.65	-8	3,685	-0.22%
2020/01/14	60	39.06	28	38.61	39.55	32	3,599	0.89%
2020/01/13	1	38.60	25	38.05	38.20	-24	3,464	-0.69%
2020/01/10	6	38.23	12	38.12	38.20	-6	3,435	-0.17%
2020/01/09	3	38.65	40	38.76	38.40	-37	3,388	-1.09%
2020/01/08	54	38.06	20	38.12	37.70	34	3,270	1.04%
2020/01/07	4	37.31	12	37.22	37.90	-8	3,176	-0.25%
2020/01/06	0	0.00	10	37.60	37.70	-10	3,108	-0.32%
2020/01/03	0	0.00	20	37.45	37.75	-20	3,076	-0.65%
2020/01/02	36	38.98	17	39.13	38.95	19	2,986	0.64%
2019/12/31	1	38.35	0	0.00	38.90	1	2,842	0.04%
2019/12/30	2	38.80	0	0.00	38.70	2	2,813	0.07%
2019/12/27	84	39.42	71.1	38.97	38.80	13	2,764	0.47%
2019/12/26	27	39.26	20	38.85	38.60	7	2,610	0.27%
2019/12/25	45	39.71	26	39.66	39.70	19	2,519	0.75%
2019/12/24	7	38.73	20	38.68	38.60	-13	2,254	-0.58%
2019/12/23	17	38.11	24	37.81	38.10	-7	2,078	-0.34%
2019/12/20	12	38.19	19	38.20	38.30	-7	2,003	-0.35%
2019/12/19	80	38.13	61	38.03	38.80	19	1,924	0.99%
2019/12/18	30	35.70	33	35.33	36.95	-3	1,432	-0.21%
2019/12/17	23	34.33	73	34.18	34.25	-50	1,122	-4.45%
2019/12/16	0	0.00	31	33.91	33.70	-31	1,045	-2.97%
2019/12/12	0	0.00	1	33.05	33.35	-1	992	-0.10%
2019/12/11	2	33.18	53	33.10	33.30	-51	980	-5.20%
2019/12/10	1	33.45	1	32.65	33.50	0	956	0.00%
2019/12/06	2	32.53	7	32.70	32.65	-5	966	-0.52%
2019/12/04	10	32.00	0	0.00	32.10	10	1,012	0.99%
2019/11/29	51	32.39	0	0.00	31.75	51	1,163	4.38%
2019/11/28	1	32.80	0	0.00	32.45	1	1,158	0.09%
2019/11/27	1	32.25	1	32.70	32.80	0	1,156	0.00%
2019/11/19	0	0.00	18	32.03	32.00	-18	1,154	-1.56%
2019/11/18	3	31.65	15	31.82	31.65	-12	1,160	-1.03%
2019/11/15	2	30.85	0	0.00	30.85	2	1,150	0.17%
2019/11/11	10	30.88	1	31.00	30.70	9	1,154	0.78%
2019/11/07	10	31.65	0	0.00	31.60	10	1,154	0.87%
2019/11/06	1	32.05	1	32.40	32.05	0	1,148	0.00%
2019/11/05	1	32.25	1	32.25	32.25	0	1,145	0.00%
2019/11/04	9	31.97	0	0.00	32.35	9	1,151	0.78%
2019/10/30	1	32.60	0	0.00	32.45	1	1,154	0.09%
2019/10/29	0	0.00	6	32.75	32.75	-6	1,160	-0.52%
2019/10/25	0	0.00	15	32.61	32.55	-15	1,185	-1.27%
2019/10/24	10	32.57	0	0.00	32.90	10	1,219	0.82%
2019/10/23	2	32.50	0	0.00	32.10	2	1,244	0.16%
2019/10/17	0	0.00	3	31.90	31.80	-3	1,317	-0.23%
2019/10/16	1	31.90	7	32.20	31.95	-6	1,327	-0.45%
2019/10/15	9	32.14	0	0.00	32.00	9	1,329	0.68%
2019/10/14	3	32.27	0	0.00	32.20	3	1,352	0.22%
2019/10/08	0	0.00	1	33.10	33.00	-1	1,418	-0.07%
2019/10/07	1	33.25	1	33.20	33.10	0	1,501	0.00%
2019/10/04	10	33.15	0	0.00	33.05	10	1,512	0.66%
2019/10/03	8	32.70	8	33.22	33.25	0	1,513	0.00%
2019/09/27	23	33.00	0	0.00	32.95	23	1,519	1.51%
2019/09/26	10	33.50	0	0.00	33.60	10	1,522	0.66%
2019/09/25	29	33.62	8	33.90	33.90	21	1,527	1.38%
2019/09/24	15	34.96	2	35.40	34.10	13	1,514	0.86%
2019/09/23	2	34.30	31	34.76	35.00	-29	1,484	-1.95%
2019/09/20	5	34.10	63	34.11	34.05	-58	1,427	-4.06%
2019/09/18	5	34.05	1	34.25	33.70	4	1,382	0.29%
2019/09/16	15	33.42	0	0.00	33.55	15	1,354	1.11%
2019/09/12	2	33.75	10	34.20	33.70	-8	1,348	-0.59%
2019/09/11	8.1	34.20	50	34.10	33.90	-42	1,340	-3.13%
2019/09/10	12	33.51	2	33.55	34.50	10	1,292	0.77%
2019/09/09	1	34.00	6	34.23	33.85	-5	1,270	-0.39%
2019/09/06	17	34.36	9	34.67	34.15	8	1,250	0.64%
2019/09/05	53	34.05	18	34.30	34.15	35	1,194	2.93%
2019/09/04	0	0.00	8	33.06	33.25	-8	1,084	-0.74%
2019/09/03	11	32.51	6	32.86	32.45	5	1,052	0.48%
2019/09/02	0	0.00	2	32.28	32.45	-2	1,041	-0.19%
2019/08/30	3	32.30	1	32.50	32.15	2	1,035	0.19%
2019/08/29	5	32.23	0	0.00	32.25	5	1,026	0.49%
2019/08/28	0	0.00	2	32.65	32.45	-2	1,020	-0.20%
2019/08/26	1	32.05	0	0.00	32.10	1	1,013	0.10%
2019/08/23	0	0.00	3	32.68	32.70	-3	1,009	-0.30%
2019/08/22	6.1	32.68	1	32.55	32.50	5.1	1,003	0.51%
2019/08/21	1	32.80	2	32.38	32.80	-1	998	-0.10%
2019/08/16	0	0.00	1	31.50	31.50	-1	985	-0.10%
2019/08/15	1	31.00	0	0.00	31.05	1	983	0.10%
2019/08/14	2	31.40	0	0.00	31.30	2	982	0.20%
2019/08/12	5	31.60	0	0.00	31.65	5	981	0.51%
2019/08/07	0	0.00	10	31.35	30.90	-10	969	-1.03%
2019/08/06	7	30.66	1	30.55	30.85	6	974	0.62%
2019/08/05	3	31.20	2	31.45	31.20	1	975	0.10%
2019/08/02	3	32.12	5	31.94	32.05	-2	980	-0.20%
2019/08/01	2	32.83	3	33.02	32.85	-1	984	-0.10%
2019/07/31	0	0.00	3	33.10	32.95	-3	986	-0.30%
2019/07/30	1	32.95	31	33.20	33.20	-30	980	-3.06%
2019/07/29	3	34.10	0	0.00	34.30	3	959	0.31%
2019/07/26	2	34.25	3	34.45	34.25	-1	944	-0.11%
2019/07/25	20	33.91	12	33.96	33.75	8	909	0.88%
2019/07/24	129	33.50	1	34.00	33.95	128	873	14.65%	大買/鉅額交易
2019/07/23	1	33.15	5	33.47	33.10	-4	844	-0.47%
2019/07/22	2	32.90	1	32.90	32.80	1	825	0.12%
2019/07/19	2	32.80	3	33.38	32.80	-1	830	-0.12%
2019/07/18	2	32.95	5	33.05	32.90	-3	828	-0.36%
2019/07/17	2	32.85	0	0.00	32.65	2	852	0.23%
2019/07/16	2	33.55	4	33.55	33.00	-2	980	-0.20%
2019/07/15	14	33.74	9	33.81	33.70	5	1,057	0.47%
2019/07/12	4.1	33.08	12	33.41	33.50	-7.9	1,028	-0.77%
2019/07/11	12	32.70	55	32.76	33.25	-43	998	-4.30%
2019/07/10	2	31.75	6	31.78	31.80	-4	915	-0.44%
2019/07/09	8	31.29	0	0.00	31.35	8	910	0.88%
2019/07/08	5	30.93	0	0.00	30.85	5	909	0.55%
2019/07/05	1	31.30	0	0.00	31.30	1	911	0.11%
2019/07/04	5	30.97	0	0.00	31.30	5	912	0.55%
2019/07/03	1	31.20	0	0.00	30.90	1	911	0.11%
2019/07/02	20	32.33	0	0.00	32.30	20	905	2.21%
2019/07/01	0	0.00	5	32.60	32.60	-5	896	-0.56%
2019/06/28	5	32.75	32	32.56	32.30	-27	892	-3.03%
2019/06/27	3	31.60	0	0.00	31.65	3	864	0.35%
2019/06/25	0	0.00	13	31.20	31.20	-13	871	-1.49%
2019/06/24	1	31.30	0	0.00	31.30	1	875	0.11%
2019/06/20	0	0.00	1	31.05	31.15	-1	882	-0.11%
2019/06/18	2	30.35	0	0.00	30.35	2	901	0.22%
2019/06/14	7	30.71	0	0.00	30.70	7	923	0.76%
2019/06/13	0	0.00	1	30.45	30.60	-1	931	-0.11%
2019/06/11	2	30.78	0	0.00	30.55	2	944	0.21%
2019/06/03	5	29.11	0	0.00	29.95	5	957	0.52%
2019/05/29	3	28.93	0	0.00	29.10	3	959	0.31%
2019/05/28	12	29.75	3	29.70	28.80	9	971	0.93%
2019/05/24	1	29.20	0.3	29.50	29.45	0.8	1,008	0.07%
2019/05/23	0	0.00	2	29.43	29.10	-2	1,022	-0.20%
2019/05/21	1	29.80	2	29.75	29.90	-1	1,031	-0.10%
2019/05/17	2	30.05	0	0.00	29.95	2	1,052	0.19%
2019/05/15	0	0.00	4	30.83	30.85	-4	1,056	-0.38%
2019/05/14	4	30.64	0	0.00	30.35	4	1,065	0.38%
2019/05/13	3	30.15	2	30.85	30.10	1	1,081	0.09%
2019/05/09	1	32.00	0	0.00	31.10	1	1,069	0.09%
2019/05/06	1	32.65	0	0.00	32.65	1	1,079	0.09%
2019/05/03	4	33.20	0	0.00	33.35	4	1,075	0.37%
2019/04/30	0	0.00	5	32.30	32.65	-5	1,075	-0.46%
2019/04/26	0	0.00	21	33.33	33.40	-21	1,063	-1.97%
2019/04/25	2	33.80	0	0.00	33.90	2	1,099	0.18%
2019/04/24	1	33.90	4	34.03	33.60	-3	1,102	-0.27%
2019/04/23	4	33.80	1	34.75	34.15	3	1,086	0.28%
2019/04/22	21	35.04	2	34.98	34.90	19	1,043	1.82%
2019/04/19	16	33.98	14	34.08	34.35	2	904	0.22%
2019/04/18	4	32.19	0	0.00	32.30	4	797	0.50%
2019/04/17	1	32.75	0	0.00	32.50	1	791	0.13%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/15	0	0.00	4	32.05	32.00	-4	772	-0.52%
2019/04/11	2	32.55	0	0.00	32.35	2	768	0.26%
2019/04/09	0	0.00	1	33.00	33.10	-1	757	-0.13%
2019/04/03	0	0.00	2	32.70	32.85	-2	744	-0.27%
2019/04/02	0	0.00	2	32.50	32.50	-2	741	-0.27%
2019/04/01	0	32.00	0	0.00	32.00	0	733	0.00%
2019/03/29	2	31.80	0	0.00	31.55	2	724	0.28%
2019/03/28	1	31.85	0	0.00	31.90	1	722	0.14%
2019/03/27	2	32.00	0	0.00	32.05	2	719	0.28%
2019/03/26	4	32.33	0	0.00	32.30	4	717	0.56%
2019/03/22	0	0.00	3	33.12	32.95	-3	727	-0.41%
2019/03/19	3	32.52	0	0.00	32.65	3	705	0.43%
2019/03/13	0	0.00	5	33.20	33.25	-5	697	-0.72%
2019/03/12	0	0.00	5	33.30	33.25	-5	708	-0.71%
2019/03/07	0	0.00	2	33.25	33.20	-2	748	-0.27%
2019/03/06	2	33.85	0	0.00	33.90	2	765	0.26%
2019/02/26	8	34.94	23	34.36	34.00	-15	786	-1.91%
2019/02/22	1	33.90	1	33.85	33.70	0	757	0.00%
2019/02/20	1	33.55	0	0.00	33.40	1	736	0.14%
2019/02/19	0	0.00	1	33.75	33.40	-1	738	-0.14%
2019/02/14	0	0.00	10	33.00	33.30	-10	722	-1.38%
2019/02/13	0	0.00	1	33.30	33.10	-1	716	-0.14%
2019/02/12	0	0.00	2	33.50	33.50	-2	707	-0.28%
2019/01/30	0	0.00	2	32.25	32.30	-2	685	-0.29%
2019/01/29	0	0.00	14	32.36	32.25	-14	681	-2.05%
2019/01/25	0	0.00	2	32.00	31.95	-2	678	-0.29%
2019/01/24	0	0.00	1	31.75	31.65	-1	682	-0.15%
2019/01/22	1	31.15	0	0.00	31.45	1	690	0.14%
2019/01/21	10	31.50	3	31.85	31.50	7	693	1.01%
2019/01/17	2	32.00	2	32.00	31.75	0	708	0.00%
2019/01/16	2	31.10	0	0.00	31.05	2	663	0.30%
2019/01/07	0	0.00	4	29.70	29.75	-4	702	-0.57%
2019/01/04	0	0.00	1	29.30	29.25	-1	722	-0.14%
2019/01/02	1	30.10	6	30.00	30.15	-5	780	-0.64%
2018/12/28	5	30.00	10	30.15	30.05	-5	789	-0.63%
2018/12/27	1	30.25	0	0.00	30.05	1	812	0.12%
2018/12/25	1	29.60	0	0.00	30.00	1	826	0.12%
2018/12/24	5	30.25	5	30.25	30.20	0	825	0.00%
2018/12/22	5	30.10	0	0.00	30.15	5	830	0.60%
2018/12/21	2	29.90	0	0.00	30.15	2	833	0.24%
2018/12/20	6	30.05	0	0.00	30.10	6	835	0.72%
2018/12/18	2	30.40	9	30.60	30.55	-7	834	-0.84%
2018/12/17	1	31.20	1	31.20	31.10	0	844	0.00%
2018/12/12	5	32.05	0	0.00	32.00	5	858	0.58%
2018/12/10	2	31.30	0	0.00	31.60	2	868	0.23%
2018/12/05	2	32.20	0	0.00	32.45	2	910	0.22%
2018/12/04	0	0.00	1	33.40	33.05	-1	938	-0.11%
2018/12/03	0	0.00	5	33.20	33.25	-5	971	-0.51%
2018/11/29	9	32.45	4	32.48	31.95	5	948	0.53%
2018/11/28	5	31.78	1	31.50	32.10	4	930	0.43%
2018/11/27	0	0.00	4	30.75	31.00	-4	912	-0.44%
2018/11/26	4	30.40	0	0.00	30.40	4	909	0.44%
2018/11/22	0	0.00	10	31.30	30.80	-10	906	-1.10%
2018/11/21	0	0.00	5	31.00	31.10	-5	919	-0.54%
2018/11/20	0	0.00	3	30.85	30.75	-3	929	-0.32%
2018/11/19	0	0.00	1	31.05	31.15	-1	929	-0.11%
2018/11/16	6	30.60	3	30.25	30.55	3	926	0.32%
2018/11/14	3	30.00	0	0.00	30.05	3	936	0.32%
2018/11/13	0	0.00	1	29.90	30.30	-1	956	-0.10%
2018/11/09	0	0.00	2	30.75	30.55	-2	983	-0.20%
2018/11/07	1	30.80	0	0.00	31.20	1	1,011	0.10%
2018/11/05	1	31.00	6	31.16	31.25	-5	1,063	-0.47%
2018/11/02	2	31.05	0	0.00	30.85	2	1,084	0.18%
2018/11/01	5	30.25	0	0.00	30.35	5	1,103	0.45%
2018/10/31	1	29.50	0	0.00	29.60	1	1,102	0.09%
2018/10/30	10	28.45	2	28.40	28.55	8	1,125	0.71%
2018/10/29	0	0.00	3	28.70	28.55	-3	1,159	-0.26%
2018/10/26	3	29.15	2	28.60	28.60	1	1,163	0.09%
2018/10/25	7	28.94	0	0.00	28.80	7	1,170	0.60%
2018/10/24	1	30.10	1	29.90	30.00	0	1,156	0.00%
2018/10/23	2	30.15	0	0.00	30.05	2	1,162	0.17%
2018/10/22	2	30.45	6	30.66	30.55	-4	1,172	-0.34%
2018/10/15	1	29.80	0	0.00	30.10	1	1,198	0.08%
2018/10/12	9	29.53	7	29.49	29.80	2	1,206	0.17%
2018/10/11	3	28.58	1	28.65	28.80	2	1,265	0.16%
2018/10/09	1	31.50	11	31.47	31.55	-10	1,223	-0.82%
2018/10/08	0	0.00	2	31.75	31.40	-2	1,233	-0.16%
2018/10/05	0	0.00	30	31.24	31.25	-30	1,237	-2.42%
2018/10/04	1	33.10	1	33.50	32.75	0	1,221	0.00%
2018/10/03	0	0.00	2	34.00	33.50	-2	1,250	-0.16%
2018/10/01	0	0.00	2	33.50	33.60	-2	1,261	-0.16%
2018/09/28	1	33.30	0	0.00	33.15	1	1,279	0.08%
2018/09/27	3	33.43	0	0.00	33.25	3	1,298	0.23%
2018/09/26	1	33.80	1	33.90	33.70	0	1,324	0.00%
2018/09/25	1	33.30	1	33.80	33.95	0	1,368	0.00%
2018/09/19	0	0.00	2	33.70	33.80	-2	1,388	-0.14%
2018/09/17	2	33.30	0	0.00	33.55	2	1,434	0.14%
2018/09/14	0	0.00	2	33.65	33.85	-2	1,435	-0.14%
2018/09/11	0	0.00	2	32.00	33.15	-2	1,455	-0.14%
2018/09/10	1	31.95	5	32.23	31.20	-4	1,445	-0.28%
2018/09/07	2	33.35	4	33.70	33.30	-2	1,423	-0.14%
2018/09/06	2	35.90	10	35.60	35.60	-8	1,416	-0.56%
2018/09/05	0	0.00	2	36.15	36.10	-2	1,441	-0.14%
2018/09/03	10	36.50	0	0.00	36.10	10	1,494	0.67%
2018/08/31	10	36.40	2	36.75	36.75	8	1,514	0.53%
2018/08/30	12	36.55	0	0.00	36.55	12	1,538	0.78%
2018/08/29	0	0.00	5	36.60	36.75	-5	1,589	-0.31%
2018/08/27	0	0.00	3	36.10	36.35	-3	1,823	-0.16%
2018/08/24	1	35.55	0	0.00	35.65	1	1,824	0.05%
2018/08/23	2	35.90	0	0.00	35.85	2	1,880	0.11%
2018/08/22	0	0.00	10	35.85	35.80	-10	1,915	-0.52%
2018/08/21	0	0.00	4	35.45	36.10	-4	1,990	-0.20%
2018/08/20	4	35.56	10	35.55	35.45	-6	2,011	-0.30%
2018/08/17	2	36.10	3	36.38	36.00	-1	2,021	-0.05%
2018/08/16	2	36.40	4	36.19	36.50	-2	2,032	-0.10%
2018/08/13	2	36.95	3	36.92	37.00	-1	2,157	-0.05%
2018/08/09	2	39.35	5	39.19	39.15	-3	2,203	-0.14%
2018/08/08	2	39.15	0	0.00	39.15	2	2,261	0.09%
2018/08/07	1	38.85	0	0.00	38.80	1	2,264	0.04%
2018/08/06	2	39.28	0	0.00	39.40	2	2,294	0.09%
2018/08/03	1	38.75	3	39.20	39.20	-2	2,338	-0.09%
2018/08/02	3	38.25	0	0.00	38.10	3	2,405	0.12%
2018/08/01	5	38.80	10	38.85	38.75	-5	2,430	-0.21%
2018/07/30	5	38.31	0	0.00	38.05	5	2,540	0.20%
2018/07/27	5	38.24	3	38.38	38.55	2	2,552	0.08%
2018/07/26	2	38.45	1	38.50	38.20	1	2,558	0.04%
2018/07/23	3	37.23	0	0.00	37.10	3	2,586	0.12%
2018/07/20	1	38.00	0	0.00	37.90	1	2,597	0.04%
2018/07/19	1	38.45	1	38.20	38.20	0	2,624	0.00%
2018/07/18	3	39.02	3	39.20	38.50	0	2,653	0.00%
2018/07/17	1	37.70	1	38.00	37.95	0	2,617	0.00%
2018/07/16	4	37.76	0	0.00	37.50	4	2,651	0.15%
2018/07/13	0	0.00	5	38.26	38.15	-5	2,682	-0.19%
2018/07/12	0	0.00	1	37.80	37.90	-1	2,716	-0.04%
2018/07/11	2	38.28	2	38.00	37.60	0	2,760	0.00%
2018/07/10	0	0.00	2	37.00	37.30	-2	2,759	-0.07%
2018/07/06	3	36.00	0	0.00	36.10	3	2,858	0.10%
2018/07/05	6	36.98	0	0.00	36.55	6	3,007	0.20%
2018/07/04	3	37.62	3	37.65	37.55	0	3,059	0.00%
2018/07/03	12	39.75	0	0.00	39.45	12	3,067	0.39%
2018/06/28	2	39.60	1	39.75	39.60	1	3,092	0.03%
2018/06/27	6	39.87	1	39.90	39.55	5	3,149	0.16%
2018/06/26	2	39.15	2	39.10	39.30	0	3,177	0.00%
2018/06/22	1	40.25	0	0.00	40.25	1	3,276	0.03%
2018/06/21	1	40.75	0	0.00	40.80	1	3,344	0.03%
2018/06/19	4	40.50	0	0.00	40.45	4	3,710	0.11%
2018/06/15	5	41.05	3	41.05	41.10	2	4,223	0.05%
2018/06/14	11	41.44	5	41.27	41.00	6	4,248	0.14%
2018/06/13	1	41.90	0	0.00	41.85	1	4,247	0.02%
2018/06/12	3	42.02	2	42.15	41.75	1	4,299	0.02%
2018/06/11	9	41.80	2	41.85	41.70	7	4,549	0.15%
2018/06/08	1	42.10	7	42.11	42.05	-6	4,639	-0.13%
2018/06/07	2	42.58	1	42.70	42.55	1	4,753	0.02%
2018/06/06	8	42.64	15	42.53	42.50	-7	4,950	-0.14%
2018/06/05	15	43.12	4	43.28	42.70	11	5,044	0.22%
2018/06/04	8	43.51	17	43.01	44.35	-9	5,171	-0.17%
2018/06/01	0	0.00	2	42.08	42.00	-2	5,628	-0.04%
2018/05/31	3	42.17	3	42.50	41.80	0	5,811	0.00%
2018/05/30	13	41.94	5	41.84	41.70	8	5,766	0.14%
2018/05/29	14	42.92	26	42.76	42.55	-12	5,735	-0.21%
2018/05/28	10	41.75	1	42.00	42.05	9	5,665	0.16%
2018/05/25	0	0.00	41	42.00	41.85	-41	5,669	-0.72%
2018/05/24	0	0.00	1	41.95	41.65	-1	5,682	-0.02%
2018/05/23	20	41.89	0	0.00	41.75	20	5,688	0.35%
2018/05/22	28	42.19	22	42.69	41.65	6	5,664	0.11%
2018/05/21	0	0.00	4	41.51	41.50	-4	5,630	-0.07%
2018/05/18	6	41.29	1	41.30	41.15	5	5,631	0.09%
2018/05/17	3	41.67	0	0.00	41.65	3	5,644	0.05%
2018/05/16	10	41.40	9	41.42	41.40	1	5,580	0.02%
2018/05/15	1	40.90	10	40.73	40.30	-9	5,535	-0.16%
2018/05/14	3	40.72	0.2	40.30	40.30	2.9	5,612	0.05%
2018/05/11	8	41.04	14	41.00	40.95	-6	5,607	-0.11%
2018/05/10	4	41.71	13	41.57	41.95	-9	5,547	-0.16%
2018/05/09	1	40.35	0	0.00	40.25	1	5,468	0.02%
2018/05/08	6	39.83	1	40.70	40.90	5	5,465	0.09%
2018/05/07	1	39.00	1	39.20	39.00	0	5,415	0.00%
2018/05/04	2	38.60	0	0.00	39.15	2	5,456	0.04%
2018/04/30	3	38.55	0	0.00	38.90	3	5,559	0.05%
2018/04/27	4	38.91	0	0.00	38.90	4	5,670	0.07%
2018/04/26	0	0.00	5	39.35	38.55	-5	5,824	-0.09%
2018/04/25	0	0.00	2	39.00	38.90	-2	5,818	-0.03%
2018/04/24	1	38.90	0	0.00	38.60	1	5,838	0.02%
2018/04/23	3	39.88	1	40.15	39.65	2	5,962	0.03%
2018/04/20	3	40.60	0	0.00	40.40	3	5,984	0.05%
2018/04/19	7	41.71	0	0.00	41.50	7	5,956	0.12%
2018/04/18	9	41.08	6	41.04	40.85	3	5,928	0.05%
2018/04/17	5	41.39	19	41.28	40.75	-14	5,914	-0.24%
2018/04/16	3	42.03	8	42.10	41.80	-5	5,889	-0.08%
2018/04/13	5	42.38	4	42.39	42.25	1	5,884	0.02%
2018/04/12	20	42.30	16	42.04	42.00	4	5,903	0.07%
2018/04/11	29	43.04	18	43.17	42.75	11	5,869	0.19%
2018/04/10	2	44.10	5	44.21	44.25	-3	5,759	-0.05%
2018/04/09	0	0.00	2	43.63	43.95	-2	5,782	-0.03%
2018/04/03	3	43.65	3	43.68	43.60	0	5,773	0.00%
2018/03/31	1	44.35	0	0.00	44.40	1	5,743	0.02%
2018/03/30	17	44.59	17	44.47	44.20	0	5,736	0.00%
2018/03/29	18	44.10	0	0.00	44.50	18	5,694	0.32%
2018/03/28	1	44.90	2	44.23	44.10	-1	5,666	-0.02%
2018/03/27	8	45.09	12	45.52	44.60	-4	5,638	-0.07%
2018/03/26	11	44.40	1	44.05	44.40	10	5,569	0.18%
2018/03/23	25	43.65	4	43.94	43.80	21	5,544	0.38%
2018/03/22	16	47.78	6	47.14	46.30	10	5,442	0.18%
2018/03/21	53.2	48.74	80	48.75	48.50	-26.9	5,236	-0.51%
2018/03/20	1	46.00	1	46.20	46.25	0	4,730	0.00%
2018/03/19	4	45.78	0	0.00	45.60	4	4,719	0.08%
2018/03/16	28	46.18	29	46.30	46.05	-1	4,718	-0.02%
2018/03/15	30	47.27	101	47.47	46.75	-71	4,697	-1.51%	大賣/
2018/03/14	20	46.82	3	47.02	47.15	17	4,481	0.38%
2018/03/13	19	47.03	9	46.94	46.60	10	4,445	0.22%
2018/03/12	59	46.98	6	46.33	46.20	53	4,360	1.22%
2018/03/09	3	46.15	7	46.21	46.90	-4	4,201	-0.10%
2018/03/08	19	46.79	22	46.61	45.90	-3	4,116	-0.07%
2018/03/07	56	46.88	33	47.16	44.80	23	3,895	0.59%
2018/03/06	5	44.48	20	45.75	46.05	-15	3,375	-0.44%
2018/03/05	0	41.70	0	0.00	41.90	0	3,258	0.00%
2018/03/02	0	0.00	4	42.29	42.30	-4	3,346	-0.12%
2018/02/27	7	42.68	3	42.50	42.10	4	3,681	0.11%
2018/02/26	0	0.00	8	43.09	43.00	-8	3,719	-0.22%
2018/02/23	8	42.80	0	0.00	42.05	8	3,770	0.21%
2018/02/22	1	41.55	0	0.00	41.75	1	3,858	0.03%
2018/02/21	3	41.95	4	41.96	41.55	-1	3,881	-0.03%
2018/02/12	5	39.65	0	0.00	40.10	5	3,863	0.13%
2018/02/09	9	38.13	5	39.30	39.40	4	3,990	0.10%
2018/02/08	2	40.58	3	40.78	40.95	-1	4,081	-0.02%
2018/02/07	1	41.00	3	41.22	41.00	-2	4,120	-0.05%
2018/02/06	9	40.22	8	39.20	39.80	1	4,188	0.02%
2018/02/05	3	42.77	2	42.95	42.95	1	4,247	0.02%
2018/02/02	1	44.25	0	0.00	44.55	1	4,296	0.02%
2018/02/01	1	45.15	0	0.00	44.40	1	4,426	0.02%
2018/01/31	6	44.60	3	44.35	44.65	3	4,595	0.07%
2018/01/30	18	44.79	0	0.00	44.65	18	4,746	0.38%
2018/01/29	2	46.03	4	46.10	46.10	-2	4,769	-0.04%
2018/01/26	0	0.00	12	44.95	45.80	-12	4,823	-0.25%
2018/01/25	2	45.00	21	45.16	44.90	-19	4,951	-0.38%
2018/01/24	2	44.60	0	0.00	44.90	2	5,223	0.04%
2018/01/23	8	46.01	2	46.13	45.00	6	5,423	0.11%
2018/01/22	3	44.90	23	45.72	46.05	-20	5,406	-0.37%
2018/01/18	1	44.10	0	0.00	43.90	1	5,588	0.02%
2018/01/17	30	44.94	28	44.59	44.30	2	5,933	0.03%
2018/01/16	0	0.00	2	43.75	44.00	-2	5,905	-0.03%
2018/01/15	2	42.75	0	0.00	42.70	2	6,103	0.03%
2018/01/12	1	42.75	5	43.01	43.15	-4	6,429	-0.06%
2018/01/11	1	41.70	5	41.85	42.40	-4	6,667	-0.06%
2018/01/10	3	42.68	0	0.00	42.25	3	7,143	0.04%
2018/01/09	6	42.96	0	0.00	43.10	6	7,849	0.08%
2018/01/08	1	43.50	8	44.01	43.05	-7	8,475	-0.08%
2018/01/05	8	43.84	18	44.08	43.70	-10	8,609	-0.12%
2018/01/04	19	43.57	2	44.00	43.95	17	8,623	0.20%
2018/01/03	7	43.56	17	43.12	43.45	-10	8,704	-0.11%
2018/01/02	6	42.38	0	0.00	42.40	6	8,698	0.07%